2024-04-07 22:40:46|00000|6464|ATVI|74.29B|74290000000|94.42|7598493|10.8|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
2024-04-07 22:40:51|00001|6373|ADBE|217.33B|217330000000|485.12|3664452|27.46|44|2024-06-13|15/05/2024||4.39||5290000000|485.11999511719|1|2024-03-14|15/02/2024|4.48|4.38|5180000000|5140000000|573.54998779297|1
2024-04-07 22:40:57|00002|9019|ADP|100.58B|100580000000|244.85|1858933|13.3|44|2024-07-31|15/06/2024||2.12||4740000000|244.85000610352|1|2024-05-01|15/03/2024||2.79||5220000000|244.85000610352|1
2024-04-07 22:41:03|00003|15368|ALGN|23.85B|23850000000|317.58|752465|-1.72|44|2024-07-24|15/06/2024||2.38||1030000000|317.57998657227|1|2024-04-24|15/03/2024||1.97||971170000|317.57998657227|1
2024-04-07 22:41:08|00004|6369|GOOGL|1.9T|1900000000000|152.5|30904491|40.66|44|2024-07-23|15/06/2024||1.68||83040000000|152.5|1|2024-04-23|15/03/2024||1.51||78730000000|152.5|1
2024-04-07 22:41:13|00005|100160|GOOG|1.9T|1900000000000|153.94|23015634|41.36|42|2024-07-23|15/06/2024||1.68||83010000000|153.94000244141|1|2024-04-23|15/03/2024||1.51||78710000000|153.94000244141|1
2024-04-07 22:41:18|00006|6435|AMZN|1.92T|1920000000000|185.07|42295765|81.33|44|2024-07-25|15/06/2024||0.9492||150310000000|185.07000732422|1|2024-04-25|15/03/2024||0.8311||142620000000|185.07000732422|1
2024-04-07 22:41:24|00007|8274|AMD|275.42B|275420000000|170.42|77360902|84.3|45|2024-07-30|15/06/2024||0.7055||5740000000|170.41999816895|1|2024-04-30|15/03/2024||0.6079||5460000000|170.41999816895|1
2024-04-07 22:41:30|00008|8144|AEP|44.21B|44210000000|83.95|3971570|-11.53|44|2024-07-25|15/06/2024||1.24||4850000000|83.949996948242|1|2024-04-30|15/03/2024||1.33||5090000000|83.949996948242|1
2024-04-07 22:41:37|00009|6466|AMGN|144.67B|144670000000|269.95|2956101|6.56|44|2024-07-30|15/06/2024||5||8330000000|269.95001220703|1|2024-05-02|15/03/2024||3.97||7540000000|269.95001220703|1
2024-04-07 22:41:42|00010|7869|ADI|96.58B|96580000000|194.76|3320231|4.06|43|2024-05-22|15/04/2024||1.26||2110000000|194.75999450684|1|2024-02-21|15/01/2024|1.73|1.71|2510000000|2500000000|189.39999389648|1
2024-04-07 22:41:48|00011|15424|ANSS|29.75B|29750000000|341.87|712139|6.14|44|2024-07-31|15/06/2024||1.88||545750000|341.86999511719|1|2024-05-01|15/03/2024||1.9||546340000|341.86999511719|1
2024-04-07 22:41:54|00012|6408|AAPL|2.62T|2620000000000|169.58|59411437|2.99|44|2024-07-24|15/06/2024||1.33||83820000000|169.58000183105|1|2024-05-02|15/03/2024||1.51||90970000000|169.58000183105|1
2024-04-07 22:42:01|00013|6386|AMAT|172.7B|172700000000|207.85|6227812|81.61|44|2024-05-16|15/04/2024||1.99||6540000000|207.85000610352|1|2024-02-15|15/01/2024|2.13|1.9|6710000000|6480000000|186.19000244141|1
2024-04-07 22:42:07|00014|39320|ASML|385.88B|385880000000|979.55|1225173|49.07|40|2024-07-17|15/06/2024||4.39||6920000000|979.54998779297|1|2024-04-17|15/03/2024||3.27||6000000000|979.54998779297|1
2024-04-07 22:42:13|00015|962333|TEAM|51B|51000000000|196.62|1701118|24.02|34|2024-04-25|15/03/2024||0.59||1064000000|196.66999816895|1|2024-02-01|15/12/2023|0.73|0.63|1060000000|1020000000|249.77000427246|1
2024-04-07 22:42:20|00016|6363|ADSK|52.35B|52350000000|244.74|1263800|24.02|44|2024-05-23|15/04/2024||1.75||1390000000|244.75999450684|1|2024-02-29|15/01/2024|2.09|1.95|1470000000|1430000000|255.25|1
2024-04-07 22:42:26|00017|6378|BIDU|37.34B|37340000000|106.49|3382084|-26.55|43|2024-05-14|15/03/2024||16.67||32200000000|106.48999786377|1|2024-02-28|15/12/2023|21.86|17.58|34950000000|35140000000|112.36000061035|1
2024-04-07 22:42:32|00018|6487|BIIB|29.63B|29630000000|203.87|1158740|-28.92|44|2024-07-23|15/06/2024||3.94||2380000000|203.86999511719|1|2024-04-24|15/03/2024||3.46||2330000000|203.86999511719|1
2024-04-07 22:42:39|00019|13072|BKNG|123.08B|123080000000|3601.9|280349|39.4|45|2024-07-31|15/06/2024||41.06||5770000000|3601.8999023438|1|2024-05-02|15/03/2024||14.01||4250000000|3601.8999023438|1
2024-04-07 22:42:45|00020|13969|AVGO|620.72B|620720000000|1339.43|3002607|115.12|44|2024-06-06|15/04/2024||10.84||12040000000|1339.4300537109|1|2024-03-07|15/01/2024|10.99|10.4|11960000000|11790000000|1350|1
2024-04-07 22:42:52|00021|6388|CDNS|83.97B|83970000000|308.02|1495254|47.72|44|2024-07-22|15/06/2024||1.41||1100000000|308.01998901367|1|2024-04-22|15/03/2024||1.13||1000000000|308.01998901367|1
2024-04-07 22:42:59|00022|41292|CDW|34.25B|34250000000|255.19|689743|37.57|44|2024-07-31|15/06/2024||2.65||5520000000|255.19000244141|1|2024-05-01|15/03/2024||2.15||5010000000|255.19000244141|1
2024-04-07 22:43:06|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
2024-04-07 22:43:13|00024|15722|CHTR|43.2B|43200000000|267.49|1695992|-23.63|44|2024-07-26|15/06/2024||8.56||13740000000|267.48999023438|1|2024-04-26|15/03/2024||7.98||13750000000|267.48999023438|1
2024-04-07 22:43:19|00025|6444|CHKP|18.56B|18560000000|164.39|730755|24.7|44|2024-07-24|15/06/2024||2.17||623310000|164.38999938965|1|2024-04-25|15/03/2024||2.01||594940000|164.38999938965|1
2024-04-07 22:43:26|00026|6360|CTAS|68.35B|68350000000|673.69|336560|49.14|44|2024-07-11|15/05/2024||3.8||2470000000|673.40002441406|1|2024-03-27|15/02/2024|3.84|3.57|2410000000|2390000000|633.40002441406|1
2024-04-07 22:43:33|00027|260|CSCO|196.59B|196590000000|48.55|19336370|-5.31|44|2024-05-15|15/04/2024||0.8474||12330000000|48.549999237061|1|2024-02-14|15/01/2024|0.87|0.84|12800000000|12710000000|49.639999389648|1
2024-04-07 22:43:39|00028|6454|CTSH|35.41B|35410000000|71.13|4491916|17.73|45|2024-07-24|15/06/2024||1.11||4830000000|71.129997253418|1|2024-05-01|15/03/2024||1.11||4720000000|71.129997253418|1
2024-04-07 22:43:45|00029|6516|CMCSA|162.45B|162450000000|40.9|19881315|8.52|44|2024-07-25|15/06/2024||1.15||30470000000|40.900001525879|1|2024-04-25|15/03/2024||0.997||29870000000|40.900001525879|1
2024-04-07 22:43:52|00030|39327|CPRT|54.37B|54370000000|56.55|4710533|52.06|43|2024-05-22|15/04/2024||0.385||1110000000|56.549999237061|1|2024-02-22|15/01/2024|0.33|0.35|1020000000|1030000000|48.889999389648|1
2024-04-07 22:43:59|00031|6443|COST|316.54B|316540000000|713.72|2104369|46.86|42|2024-07-31|15/05/2024||3.66||57620000000|713.71997070312|1|2024-03-07|15/02/2024|3.92|3.62|57330000000|59110000000|773.23999023438|1
2024-04-07 22:44:04|00032|1131557|CRWD|76.31B|76310000000|315.5|3803702|146.83|25|2024-05-30|15/04/2024||0.8947||904560000|315.48001098633|1|2024-03-05|15/01/2024|0.95|0.82|845300000|839110000|313.80999755859|1
2024-04-07 22:44:12|00033|7906|CSX|71.06B|71060000000|36.3|11527607|20.92|45|2024-07-17|15/06/2024||0.5009||3750000000|36.299999237061|1|2024-04-17|15/03/2024||0.4517||3670000000|36.299999237061|1
2024-04-07 22:44:18|00034|15951|DXCM|53.56B|53560000000|138.93|3093967|23.53|44|2024-07-25|15/06/2024||0.3892||1050000000|138.92999267578|1|2024-04-25|15/03/2024||0.2686||909930000|138.92999267578|1
2024-04-07 22:44:24|00035|1073599|DOCU|12.21B|12210000000|59.47|3623207|5.31|30|2024-06-07|15/04/2024||0.7837||707610000|59.479999542236|1|2024-03-07|15/01/2024|0.76|0.65|712400000|698350000|52.470001220703|1
2024-04-07 22:44:29|00036|14776|DLTR|28.49B|28490000000|130.71|2905829|-12.3|42|2024-05-23|15/04/2024||1.42||7640000000|130.71000671387|1|2024-03-13|15/01/2024|2.55|2.66|8640000000|8660000000|149.69000244141|1
2024-04-07 22:44:35|00037|256|EBAY|26.97B|26970000000|52.06|6848562|19.49|41|2024-08-07|15/06/2024||1.14||2560000000|52.060001373291|1|2024-05-01|15/03/2024||1.2||2530000000|52.060001373291|1
2024-04-07 22:44:42|00038|6472|EA|34.83B|34830000000|130.29|2060998|4.1|44|2024-07-30|15/06/2024||0.8543||1500000000|130.28999328613|1|2024-05-07|15/03/2024||1.54||1800000000|130.28999328613|1
2024-04-07 22:44:49|00039|7949|EXC|37.33B|37330000000|37.34|6805410|-13.28|45|2024-07-31|15/06/2024||0.4733||5080000000|37.340000152588|1|2024-05-01|15/03/2024||0.6887||5580000000|37.340000152588|1
2024-04-07 22:44:55|00040|6409|FAST|43.87B|43870000000|76.63|3891461|48.85|44|2024-07-12|15/06/2024||0.5572||2000000000|76.650001525879|1|2024-04-11|15/03/2024||0.531||1920000000|76.650001525879|1
2024-04-07 22:45:03|00041|6370|FI|92.66B|92660000000|157.38|2472710|39.26|44|2024-07-23|15/06/2024||2.1||4880000000|157.38000488281|1|2024-04-23|15/03/2024||1.8||4590000000|157.38000488281|1
2024-04-07 22:45:09|00042|1123483|FOXA|14.13B|14130000000|31.02|3445003|-7.26|18|2024-08-07|15/06/2024||0.892||3150000000|31|1|2024-05-07|15/03/2024||0.9335||3450000000|31|1
2024-04-07 22:45:15|00043|1123484|FOX|14.13B|14130000000|28.45|1308743|-7.45|28|2024-08-07|15/06/2024||0.9||3150000000|28.430000305176|1|2024-05-07|15/03/2024||0.9352||3450000000|28.430000305176|1
2024-04-07 22:45:21|00044|6365|GILD|86.76B|86760000000|69.58|7325879|-16.54|44|2024-07-30|15/06/2024||1.71||6760000000|69.580001831055|1|2024-04-25|15/03/2024||1.58||6370000000|69.580001831055|1
2024-04-07 22:45:28|00045|8272|HON|128.38B|128380000000|197.15|2960093|3.51|45|2024-07-25|15/06/2024||2.39||9470000000|197.14999389648|1|2024-04-25|15/03/2024||2.17||9020000000|197.14999389648|1
2024-04-07 22:45:35|00046|16336|IDXX|43.17B|43170000000|519.54|418020|9.95|44|2024-07-30|15/06/2024||3.01||1030000000|519.53997802734|1|2024-05-02|15/03/2024||2.7||966340000|519.53997802734|1
2024-04-07 22:45:42|00047|13081|ILMN|20.34B|20340000000|127.75|1750154|-44.45|44|2024-08-08|15/06/2024||0.1489||1110000000|127.75|1|2024-05-02|15/03/2024||0.0424||1050000000|127.75|1
2024-04-07 22:45:49|00048|16360|INCY|12.4B|12400000000|55.24|1667293|-26.84|44|2024-07-30|15/06/2024||1.13||1020000000|55.240001678467|1|2024-04-30|15/03/2024||0.8649||929040000|55.240001678467|1
2024-04-07 22:45:55|00049|251|INTC|164.78B|164780000000|38.71|45480543|17.98|44|2024-07-25|15/06/2024||0.2567||13670000000|38.709999084473|1|2024-04-25|15/03/2024||0.1497||12880000000|38.709999084473|1
2024-04-07 22:46:02|00050|6448|INTU|177.99B|177990000000|635.74|1232108|42.3|44|2024-05-21|15/04/2024||9.38||6650000000|635.73999023438|1|2024-02-22|15/01/2024|2.63|2.3|3400000000|3390000000|638.27001953125|1
2024-04-07 22:46:08|00051|6393|ISRG|137.66B|137660000000|388.39|1643495|51.18|44|2024-07-18|15/06/2024||1.56||1980000000|388.4700012207|1|2024-04-18|15/03/2024||1.42||1870000000|388.4700012207|1
2024-04-07 22:46:14|00052|102911|JD|40.83B|40830000000|26.02|15508053|-36.16|39|2024-05-16|15/03/2024||4.79||257710000000|26.020000457764|1|2024-03-06|15/12/2023|5.3|4.51|306100000000|299700000000|21.440000534058|1
2024-04-07 22:46:24|00053|10548|KDP|42.7B|42700000000|30.77|11106302|-13.66|44|2024-07-25|15/06/2024||0.4586||3930000000|30.770000457764|1|2024-04-25|15/03/2024||0.3463||3410000000|30.770000457764|1
2024-04-07 22:46:30|00054|6462|KLAC|92.34B|92340000000|682.84|954118|82.26|44|2024-07-25|15/06/2024||5.72||2440000000|683.32000732422|1|2024-04-25|15/03/2024||5.13||2320000000|683.32000732422|1
2024-04-07 22:46:36|00055|270|KHC|45.05B|45050000000|37.06|8306857|-5.31|18|2024-07-31|15/06/2024||0.7657||6750000000|37.060001373291|1|2024-05-02|15/03/2024||0.6872||6430000000|37.060001373291|1
2024-04-07 22:46:43|00056|6445|LRCX|126.98B|126980000000|968.58|1036026|96.15|44|2024-07-24|15/06/2024||7.32||3770000000|968.58001708984|1|2024-04-24|15/03/2024||7.31||3720000000|968.58001708984|1
2024-04-07 22:46:50|00057|32383|LULU|44.97B|44970000000|356.87|1748147|-2.05|63|2024-05-30|15/04/2024||2.4||2200000000|356.86999511719|1|2024-03-21|15/01/2024|5.29|5|3210000000|3200000000|469.04998779297|1
2024-04-07 22:46:56|00058|8136|MAR|73.2B|73200000000|253.93|1421902|55.74|45|2024-07-30|15/06/2024||2.51||6500000000|253.92999267578|1|2024-05-01|15/03/2024||2.17||5950000000|253.92999267578|1
2024-04-07 22:47:04|00059|6520|MRVL|62.91B|62910000000|72.65|14326427|85.05|46|2024-05-24|15/04/2024||0.2418||1170000000|72.650001525879|1|2024-03-07|15/01/2024|0.46|0.46|1430000000|1420000000|81.370002746582|1
2024-04-07 22:47:09|00060|961621|MTCH|9.03B|9030000000|33.71|5848110|-5.63|35|2024-07-30|15/06/2024||0.5243||883820000|33.700000762939|1|2024-04-30|15/03/2024||0.4127||856200000|33.700000762939|1
2024-04-07 22:47:16|00061|16599|MELI|76.13B|76130000000|1501.72|385107|20.62|44|2024-07-31|15/06/2024||8.64||4200000000|1501.7199707031|1|2024-05-02|15/03/2024||6.65||3900000000|1501.7199707031|1
2024-04-07 22:47:22|00062|26490|META|1.34T|1340000000000|527.34|17578985|144.03|44|2024-07-24|15/06/2024||4.75||38180000000|527.34002685547|1|2024-04-24|15/03/2024||4.29||36050000000|527.34002685547|1
2024-04-07 22:47:28|00063|6391|MCHP|47.32B|47320000000|87.57|5586817|11.27|44|2024-07-30|15/06/2024||0.5825||1340000000|87.569999694824|1|2024-05-06|15/03/2024||0.5886||1330000000|87.569999694824|1
2024-04-07 22:47:35|00064|8092|MU|136.85B|136850000000|123.58|20030376|111.03|44|2024-06-26|15/05/2024||0.4377||6510000000|123.58000183105|1|2024-03-20|15/02/2024|0.42|-0.26|5820000000|5330000000|94|1
2024-04-07 22:47:41|00065|252|MSFT|3.16T|3160000000000|425.52|22006442|45.93|44|2024-07-23|15/06/2024||2.89||64600000000|425.51998901367|1|2024-04-23|15/03/2024||2.81||60840000000|425.51998901367|1
2024-04-07 22:47:47|00066|1114321|MRNA|39.39B|39390000000|102.88|3925366|-35|29|2024-08-01|15/06/2024||-3.49||157920000|102.94000244141|1|2024-05-02|15/03/2024||-3.45||305070000|102.94000244141|1
2024-04-07 22:47:53|00067|32372|MDLZ|91.46B|91460000000|67.99|7522992|-4.31|40|2024-07-23|15/06/2024||0.7915||8680000000|67.98999786377|1|2024-04-23|15/03/2024||0.8874||9200000000|67.98999786377|1
2024-04-07 22:47:59|00068|6355|MNST|58.17B|58170000000|55.9|5084825|6.35|12|2024-08-01|15/06/2024||0.4756||2080000000|55.900001525879|1|2024-05-02|15/03/2024||0.4391||1920000000|55.900001525879|1
2024-04-07 22:48:06|00069|6439|NTES|60.54B|60540000000|96.8|1610918|7.84|43|2024-05-21|15/03/2024||12.55||27020000000|96.800003051758|1|2024-02-29|15/12/2023|11.34|12.19|27140000000|28100000000|112.2799987793|1
2024-04-07 22:48:12|00070|13063|NFLX|275.31B|275310000000|636.18|4410380|87.48|44|2024-07-17|15/06/2024||4.52||9510000000|636.17999267578|1|2024-04-18|15/03/2024||4.49||9270000000|636.17999267578|1
2024-04-07 22:48:19|00071|6497|NVDA|2.17T|2170000000000|879.94|53430783|225.46|44|2024-05-22|15/04/2024||5.55||24430000000|879.94000244141|1|2024-02-21|15/01/2024|5.16|4.61|22100000000|20550000000|694.52001953125|1
2024-04-07 22:48:25|00072|13989|NXPI|61.81B|61810000000|241.01|2288571|41.69|43|2024-07-22|15/06/2024||3.15||3120000000|241.00999450684|1|2024-04-29|15/03/2024||3.18||3130000000|241.00999450684|1
2024-04-07 22:48:31|00073|1006169|OKTA|16.99B|16990000000|101.5|2098666|26.94|31|2024-05-30|15/04/2024||0.5431||603990000|101.5299987793|1|2024-02-28|15/01/2024|0.63|0.51|605000000|587160000|86.910003662109|1
2024-04-07 22:48:38|00074|13074|ORLY|65.97B|65970000000|1117.56|364482|29.78|44|2024-07-24|15/06/2024||11.18||4350000000|1117.5600585938|1|2024-04-24|15/03/2024||9.23||3970000000|1117.5600585938|1
2024-04-07 22:48:44|00075|6430|PCAR|64.04B|64040000000|122.21|2231410|78.43|44|2024-07-23|15/06/2024||2.06||8060000000|122.23000335693|1|2024-04-30|15/03/2024||2.16||8180000000|122.23000335693|1
2024-04-07 22:48:50|00076|6406|PAYX|44.05B|44050000000|122.38|1765907|12.23|45|2024-06-26|15/05/2024||1.1||1300000000|122.37999725342|1|2024-04-02|15/02/2024|1.38|1.37|1440000000|1460000000|121.62000274658|1
2024-04-07 22:48:56|00077|956170|PYPL|69.82B|69820000000|65.15|17305861|-13.09|36|2024-07-31|15/06/2024||1.19||7810000000|65.160003662109|1|2024-04-30|15/03/2024||1.22||7510000000|65.160003662109|1
2024-04-07 22:49:01|00078|1152791|PTON|1.33B|1330000000|3.62|13669948|-68.27|21|2024-05-08|15/03/2024||-0.3575||718000000|3.6199998855591|1|2024-02-01|15/12/2023|-0.54|-0.53|743630000|732550000|5.5599999427795|1
2024-04-07 22:49:08|00079|8358|PEP|232.48B|232480000000|169.14|5826591|-8.26|45|2024-07-09|15/06/2024||2.22||22840000000|169.13999938965|1|2024-04-23|15/03/2024||1.52||18130000000|169.13999938965|1
2024-04-07 22:49:13|00080|1089236|PDD|156.6B|156600000000|117.87|8406518|63.64|29|2024-05-24|15/03/2024||10.34||75020000000|117.87000274658|1|2024-03-20|15/12/2023|17.32|11.28|88880000000|79490000000|127.68000030518|1
2024-04-07 22:49:21|00081|6376|QCOM|191.57B|191570000000|171.53|8790767|39.46|45|2024-07-24|15/06/2024||2.17||9040000000|171.5299987793|1|2024-04-24|15/03/2024||2.31||9320000000|171.5299987793|1
2024-04-07 22:49:27|00082|32391|REGN|101.3B|101300000000|942.7|472338|13.75|45|2024-08-01|15/06/2024||10.99||3410000000|942.70001220703|1|2024-05-02|15/03/2024||10.04||3220000000|942.70001220703|1
2024-04-07 22:49:34|00083|6437|ROST|46.77B|46770000000|139.53|1879326|31.36|45|2024-05-16|15/04/2024||1.34||4820000000|139.5|1|2024-03-05|15/01/2024|1.82|1.65|6020000000|5800000000|149.96000671387|1
2024-04-07 22:49:41|00084|13076|SGEN|43.15B|43150000000|228.74|1806257|11.28|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
2024-04-07 22:49:47|00085|6427|SIRI|13.41B|13410000000|3.49|14171393|-12.53|44|2024-07-30|15/06/2024||0.0747||2200000000|3.4900000095367|1|2024-04-30|15/03/2024||0.0678||2130000000|3.4900000095367|1
2024-04-07 22:49:54|00086|32378|SWKS|16.92B|16920000000|105.48|2332580|-5.27|44|2024-07-25|15/06/2024||1.47||1020000000|105.48000335693|1|2024-04-30|15/03/2024||1.52||1050000000|105.48000335693|1
2024-04-07 22:50:00|00087|31066|SPLK|26.44B|26440000000|156.90|2043059|67.24|43|2024-05-23|15/04/2024||0.4218||866170000|156.89999389648|1|2024-02-27|15/01/2024|2.28|1.98|1490000000|1290000000|155.55000305176|1
2024-04-07 22:50:07|00088|6500|SBUX|98.33B|98330000000|86.85|8384534|-17.03|44|2024-07-25|15/06/2024||1.13||9950000000|86.849998474121|1|2024-04-25|15/03/2024||0.8135||9210000000|86.849998474121|1
2024-04-07 22:50:14|00089|39335|SNPS|87.78B|87780000000|575.45|1253132|53.08|43|2024-05-22|15/04/2024||3.07||1540000000|575.45001220703|1|2024-02-21|15/01/2024|3.56|3.43|1650000000|1650000000|547.97998046875|1
2024-04-07 22:50:20|00090|19694|TMUS|191.22B|191220000000|161.11|4486071|7.69|44|2024-07-25|15/06/2024||2.25||19730000000|161.11000061035|1|2024-04-25|15/03/2024||1.89||19860000000|161.11000061035|1
2024-04-07 22:50:27|00091|13994|TSLA|525.17B|525170000000|164.9|102147373|-10.89|44|2024-07-17|15/06/2024||0.673||26320000000|164.89999389648|1|2024-04-23|15/03/2024||0.5613||23400000000|164.89999389648|1
2024-04-07 22:50:34|00092|8268|TXN|152.43B|152430000000|167.5|5543871|-5.96|44|2024-07-23|15/06/2024||1.16||3770000000|167.5|1|2024-04-23|15/03/2024||1.07||3610000000|167.5|1
2024-04-07 22:50:40|00093|6451|TCOM|30.93B|30930000000|48.14|3817731|27.9|43|2024-05-22|15/03/2024||4.07||11650000000|48.139999389648|1|2024-02-21|15/12/2023|4|2.31|10300000000|10230000000|41.439998626709|1
2024-04-07 22:50:48|00094|6407|VRSN|18.95B|18950000000|187.82|559161|-11.85|44|2024-07-25|15/06/2024||1.94||388680000|187.82000732422|1|2024-04-25|15/03/2024||1.86||382060000|187.82000732422|1
2024-04-07 22:50:56|00095|39340|VRSK|32.5B|32500000000|227.65|865463|19.55|45|2024-07-30|15/06/2024||1.65||720970000|227.64999389648|1|2024-04-30|15/03/2024||1.52||698240000|227.64999389648|1
2024-04-07 22:51:02|00096|6353|VRTX|105.11B|105110000000|406.67|1272802|26.43|44|2024-08-01|15/06/2024||4.15||2650000000|406.67001342773|1|2024-05-01|15/03/2024||4.06||2570000000|406.67001342773|1
2024-04-07 22:51:09|00097|8355|WBA|16.5B|16500000000|19.13|13467787|-46.53|44|2024-06-27|15/05/2024||0.7635||35940000000|19.129999160767|1|2024-03-28|15/02/2024|1.2|0.82|37100000000|35900000000|21.020000457764|1
2024-04-07 22:51:17|00098|32361|WDAY|70.84B|70840000000|268.32|1808541|36.33|43|2024-05-29|15/04/2024||1.59||1970000000|268.32000732422|1|2024-02-26|15/01/2024|1.57|1.47|1900000000|1920000000|305.88000488281|1
2024-04-07 22:51:23|00099|7875|XEL|29.72B|29720000000|53.53|5690479|-24.89|44|2024-07-25|15/06/2024||0.5914||3410000000|53.520000457764|1|2024-04-25|15/03/2024||0.804||4270000000|53.520000457764|1
2024-04-07 22:51:28|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
2024-04-07 22:51:34|00101|1127188|ZM|19.36B|19360000000|62.94|3372045|-12.4|23|2024-05-21|15/04/2024||1.19||1130000000|62.939998626709|1|2024-02-26|15/01/2024|1.42|1.14|1150000000|1130000000|63.400001525879|1
2024-04-07 22:51:40|00102|277|MMM|50.44B|50440000000|91.03|5374768|-10.37|44|2024-07-23|15/06/2024||2.1||8030000000|91.029998779297|1|2024-04-30|15/03/2024||1.87||7640000000|91.029998779297|1
2024-04-07 22:51:46|00103|238|BA|111.74B|111740000000|183.14|10211598|-13.36|45|2024-07-24|15/06/2024||0.6415||21170000000|183.13999938965|1|2024-04-24|15/03/2024||-1.39||18620000000|183.13999938965|1
2024-04-07 22:51:53|00104|247|CAT|189.41B|189410000000|379.3|2388581|81.34|42|2024-07-30|15/06/2024||5.45||17190000000|379.29998779297|1|2024-04-25|15/03/2024||5.12||15970000000|379.29998779297|1
2024-04-07 22:51:58|00105|240|CVX|300.13B|300130000000|161.6|8583518|-3.61|41|2024-07-26|15/06/2024||3.02||49140000000|161.60000610352|1|2024-04-26|15/03/2024||3||49240000000|161.60000610352|1
2024-04-07 22:52:05|00106|271|KO|256.56B|256560000000|59.51|13677839|-5.3|45|2024-07-23|15/06/2024||0.8073||11880000000|59.509998321533|1|2024-04-30|15/03/2024||0.6966||11010000000|59.509998321533|1
2024-04-07 22:52:11|00107|266|GS|139.92B|139920000000|408.07|2212804|26.57|42|2024-07-16|15/06/2024||8.34||12490000000|408.07000732422|1|2024-04-16|15/03/2024||8.8||12990000000|408.07000732422|1
2024-04-07 22:52:17|00108|8064|HD|354.66B|354660000000|357.87|3179353|24|42|2024-05-14|15/04/2024||3.6||36640000000|357.86999511719|1|2024-02-20|15/01/2024|2.82|2.77|34800000000|34640000000|362.35000610352|1
2024-04-07 22:52:23|00109|8082|IBM|173.39B|173390000000|189.14|4997314|44.93|45|2024-07-24|15/06/2024||2.33||15900000000|189.13999938965|1|2024-04-24|15/03/2024||1.58||14570000000|189.13999938965|1
2024-04-07 22:52:30|00110|8177|JNJ|367.23B|367230000000|152.39|6812997|-7.73|45|2024-07-16|15/06/2024||2.73||22360000000|152.38999938965|1|2024-04-16|15/03/2024||2.64||21400000000|152.38999938965|1
2024-04-07 22:52:36|00111|267|JPM|568.73B|568730000000|197.45|8569003|54.9|44|2024-07-12|15/06/2024||4.12||41030000000|197.44999694824|1|2024-04-12|15/03/2024||4.19||41840000000|197.44999694824|1
2024-04-07 22:52:43|00112|272|MCD|192.56B|192560000000|266.69|3084904|-5.73|44|2024-07-25|15/06/2024||3.19||6770000000|266.69000244141|1|2024-04-30|15/03/2024||2.73||6170000000|266.69000244141|1
2024-04-07 22:52:50|00113|275|MRK|324.15B|324150000000|127.99|8186104|13.94|45|2024-07-30|15/06/2024||2.03||15840000000|127.98999786377|1|2024-04-25|15/03/2024||2.04||15170000000|127.98999786377|1
2024-04-07 22:52:56|00114|8948|NKE|134.09B|134090000000|88.84|9199002|-26.1|44|2024-06-27|15/05/2024||0.8508||12900000000|88.839996337891|1|2024-03-21|15/02/2024|0.98|0.76|12430000000|12270000000|100.26999664307|1
2024-04-07 22:53:03|00115|8952|PG|367.31B|367310000000|156.1|6597894|2.55|45|2024-07-26|15/06/2024||1.38||20980000000|156.10000610352|1|2024-04-19|15/03/2024||1.41||20460000000|156.10000610352|1
2024-04-07 22:53:09|00116|8294|CRM|292.85B|292850000000|301.91|5592510|56.8|45|2024-05-28|15/04/2024||2.37||9150000000|301.91000366211|1|2024-02-28|15/01/2024|2.29|2.27|9290000000|9220000000|299.5|1
2024-04-07 22:53:15|00117|8359|UNH|420.16B|420160000000|455.74|4228170|-11.13|45|2024-07-17|15/06/2024||6.9||99850000000|455.73999023438|1|2024-04-16|15/03/2024||6.72||99410000000|455.73999023438|1
2024-04-07 22:53:22|00118|8127|VZ|177.33B|177330000000|42.12|19046666|6.69|45|2024-07-22|15/06/2024||1.15||33140000000|42.119998931885|1|2024-04-22|15/03/2024||1.12||33310000000|42.119998931885|1
2024-04-07 22:53:28|00119|8318|V|556.77B|556770000000|277.14|5550670|22.63|45|2024-07-23|15/06/2024||2.45||8980000000|277.14001464844|1|2024-04-23|15/03/2024||2.43||8620000000|277.14001464844|1
2024-04-07 22:53:35|00120|7997|WMT|482.27B|482270000000|59.85|19630054|19.06|44|2024-05-16|15/04/2024||0.5213||159240000000|59.849998474121|1|2024-02-20|15/01/2024|1.8|1.64|173400000000|170810000000|170.37000274658|0.33333333333333
2024-04-07 22:53:41|00121|258|DIS|217.14B|217140000000|118.38|12531527|18.42|40|2024-08-06|15/06/2024||1.28||23310000000|118.37999725342|1|2024-05-08|15/03/2024||1.1||22070000000|118.37999725342|1
2024-04-07 22:53:47|00122|8192|ABT|192.95B|192950000000|111.2|5619798|5.98|45|2024-07-18|15/06/2024||1.12||10480000000|111.19999694824|1|2024-04-17|15/03/2024||0.9575||9900000000|111.19999694824|1
2024-04-07 22:53:54|00123|40041|ABBV|301.01B|301010000000|169.97|5626234|5.21|44|2024-07-26|15/06/2024||2.79||13500000000|170|1|2024-04-26|15/03/2024||2.33||11970000000|170|1
2024-04-07 22:54:00|00124|7884|ACN|209.37B|209370000000|333|2276015|18.21|44|2024-06-27|15/05/2024||3.19||16600000000|333|1|2024-03-21|15/02/2024|2.77|2.66|15800000000|15840000000|380.44000244141|1
2024-04-07 22:54:07|00125|20846|AYI|8.29B|8290000000|271.89|261318|71.37|44|2024-07-02|15/05/2024||3.78||988380000|271.89001464844|1|2024-04-03|15/02/2024|3.38|3.16|905900000|908060000|261.82998657227|1
2024-04-07 22:54:14|00126|32509|AAP|4.61B|4610000000|77.34|1894965|-35.92|42|2024-05-20|15/03/2024||0.7606||3440000000|77.339996337891|1|2024-02-28|15/12/2023|-0.59|0.21|2500000000|2460000000|64.75|1
2024-04-07 22:54:21|00127|20280|AMG|5.44B|5440000000|165.88|218174|20.46|44|2024-07-29|15/06/2024||4.74||524300000|165.88000488281|1|2024-04-29|15/03/2024||5.08||520750000|165.88000488281|1
2024-04-07 22:54:26|00128|8256|AFL|49.15B|49150000000|85.42|2183827|32.31|45|2024-07-31|15/06/2024||1.62||4100000000|85.419998168945|1|2024-05-01|15/03/2024||1.59||4110000000|85.419998168945|1
2024-04-07 22:54:34|00129|8942|A|42.24B|42240000000|144.12|1588973|4.41|45|2024-05-21|15/04/2024||1.19||1580000000|144.11999511719|1|2024-02-27|15/01/2024|1.29|1.22|1660000000|1590000000|131.49000549316|1
2024-04-07 22:54:41|00130|8021|AIG|52.92B|52920000000|77.71|3854892|52.13|45|2024-08-05|15/06/2024||1.78||10270000000|77.709999084473|1|2024-05-01|15/03/2024||1.71||11650000000|77.709999084473|1
2024-04-07 22:54:48|00131|8263|APD|53.06B|53060000000|238.68|1800251|-15.36|45|2024-07-25|15/06/2024||3.3||3180000000|238.67999267578|1|2024-04-30|15/03/2024||2.7||3080000000|238.67999267578|1
2024-04-07 22:54:55|00132|6460|AKAM|16.28B|16280000000|106.24|1723738|34.62|44|2024-07-30|15/06/2024||1.64||1000000000|106.23999786377|1|2024-04-30|15/03/2024||1.59||988970000|106.23999786377|1
2024-04-07 22:55:02|00133|39218|ALK|5.34B|5340000000|42.49|2471515|1.07|44|2024-07-18|15/06/2024||2.06||2870000000|42.479999542236|1|2024-04-18|15/03/2024||-1.04||2130000000|42.479999542236|1
2024-04-07 22:55:08|00134|32524|ALB|14.51B|14510000000|123.45|3407410|-36.59|44|2024-07-31|15/06/2024||0.4068||1370000000|123.44999694824|1|2024-05-01|15/03/2024||0.2105||1260000000|123.44999694824|1
2024-04-07 22:55:14|00135|29638|ARE|21.8B|21800000000|124.58|1037514|0.15|45|2024-07-29|15/06/2024||0.9067||770390000|124.58000183105|1|2024-04-22|15/03/2024||0.8691||761950000|124.58000183105|1
2024-04-07 22:55:20|00136|48361|ALLE|11.58B|11580000000|132.37|739579|32.85|42|2024-07-25|15/06/2024||1.82||946200000|132.30999755859|1|2024-04-25|15/03/2024||1.46||895340000|132.30999755859|1
2024-04-07 22:55:29|00137|32507|BFH|1.76B|1760000000|35.48|807505|31.41|44|2024-07-25|15/06/2024||1.73||958750000|35.479999542236|1|2024-04-25|15/03/2024||3.09||1010000000|35.479999542236|1
2024-04-07 22:55:35|00138|39176|LNT|12.52B|12520000000|48.85|2009900|-11.26|44|2024-08-01|15/06/2024||0.6596||972460000|48.849998474121|1|2024-05-02|15/03/2024||0.714||1050000000|48.849998474121|1
2024-04-07 22:55:41|00139|8221|ALL|45.58B|45580000000|172.82|1668217|49.99|45|2024-07-31|15/06/2024||1.82||13590000000|172.82000732422|1|2024-05-01|15/03/2024||3.71||12810000000|172.82000732422|1
2024-04-07 22:55:48|00140|8044|MO|71.54B|71540000000|41.65|11378804|-6.26|45|2024-07-31|15/06/2024||1.32||5380000000|41.650001525879|1|2024-04-25|15/03/2024||1.16||4730000000|41.650001525879|1
2024-04-07 22:55:54|00141|8288|AEE|19.38B|19380000000|72.71|1822884|-19.27|45|2024-08-01|15/06/2024||1.01||1800000000|72.709999084473|1|2024-05-08|15/03/2024||1.14||2150000000|72.709999084473|1
2024-04-07 22:56:01|00142|44412|AAL|9.01B|9010000000|13.76|33961580|-1.78|43|2024-07-18|15/06/2024||1.26||14530000000|13.760000228882|1|2024-04-18|15/03/2024||-0.2618||12570000000|13.760000228882|1
2024-04-07 22:56:07|00143|8182|AXP|160.18B|160180000000|222.46|3067411|40.06|45|2024-07-19|15/06/2024||3.2||16510000000|222.46000671387|1|2024-04-19|15/03/2024||2.95||15790000000|222.46000671387|1
2024-04-07 22:56:13|00144|8036|AMT|88.69B|88690000000|190.17|2300246|-7.99|45|2024-07-25|15/06/2024||1.75||2820000000|190.16999816895|1|2024-04-30|15/03/2024||1.7||2790000000|190.16999816895|1
2024-04-07 22:56:20|00145|39173|AWK|23.08B|23080000000|118.52|1432882|-21.96|44|2024-07-31|15/06/2024||1.5||1130000000|118.51999664307|1|2024-05-01|15/03/2024||0.9989||1000000000|118.51999664307|1
2024-04-07 22:56:28|00146|8020|AMP|43.56B|43560000000|434.81|473409|46.24|45|2024-07-24|15/06/2024||8.53||4220000000|434.80999755859|1|2024-04-22|15/03/2024||8.2||4150000000|434.80999755859|1
2024-04-07 22:56:34|00147|8060|COR|48.47B|48470000000|243.05|1238179|46.11|45|2024-07-31|15/06/2024||3.24||73640000000|243.25|1|2024-05-01|15/03/2024||3.71||70640000000|243.25|1
2024-04-07 22:56:40|00148|39219|AME|42.13B|42130000000|182.22|955473|34.73|44|2024-07-30|15/06/2024||1.67||1850000000|182.2200012207|1|2024-04-30|15/03/2024||1.59||1780000000|182.2200012207|1
2024-04-07 22:56:47|00149|13833|APH|70.41B|70410000000|117.38|2549740|51.18|45|2024-07-24|15/06/2024||0.7914||3260000000|117.37999725342|1|2024-04-24|15/03/2024||0.7327||3090000000|117.37999725342|1
2024-04-07 22:56:54|00150|8123|ELV|118.02B|118020000000|507.54|957790|4.96|44|2024-07-17|15/06/2024||10.13||43300000000|507.73999023438|1|2024-04-18|15/03/2024||10.44||42430000000|507.73999023438|1
2024-04-07 22:57:01|00151|39291|AOS|12.87B|12870000000|87.56|928557|35.54|44|2024-07-25|15/06/2024||1.06||1010000000|87.540000915527|1|2024-04-25|15/03/2024||0.9839||995570000|87.540000915527|1
2024-04-07 22:57:08|00152|8350|AON|63.25B|63250000000|318.99|973143|-0.95|44|2024-07-26|15/06/2024||3.21||3360000000|318.98999023438|1|2024-04-26|15/03/2024||5.9||4130000000|318.98999023438|1
2024-04-07 22:57:15|00153|8103|APA|13.28B|13280000000|35.74|6877685|-6.12|45|2024-07-31|15/06/2024||1.02||2150000000|35.740001678467|1|2024-05-01|15/03/2024||0.838||1830000000|35.740001678467|1
2024-04-07 22:57:22|00154|8303|AIV|1.23B|1230000000|7.840|951034|1.82|45|2024-08-05|15/06/2024||-0.05||51110000|7.8400001525879|1|2024-05-02|15/03/2024||-0.05||49620000|7.8400001525879|1
2024-04-07 22:57:29|00155|32331|APTV|20.38B|20380000000|74.73|2742521|-27.46|45|2024-08-01|15/06/2024||1.37||5460000000|74.730003356934|1|2024-05-02|15/03/2024||1.07||5030000000|74.730003356934|1
2024-04-07 22:57:46|00156|8080|ADM|32.36B|32360000000|63.46|6572759|-19.41|45|2024-07-23|15/06/2024||1.39||23500000000|63.459999084473|1|2024-04-23|15/03/2024||1.38||22230000000|63.459999084473|1
2024-04-07 22:57:52|00157|992959|ARNC|3.01B|3010000000|30.02|1141955|17.54|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
2024-04-07 22:57:59|00158|39263|AJG|53.26B|53260000000|244|871642|23.63|44|2024-07-25|15/06/2024||2.27||2790000000|243.99000549316|1|2024-04-25|15/03/2024||3.45||3180000000|243.99000549316|1
2024-04-07 22:58:05|00159|8061|AIZ|9.36B|9360000000|179.85|361181|51.99|44|2024-07-30|15/06/2024||4.01||2900000000|179.85000610352|1|2024-05-07|15/03/2024||3.87||2840000000|179.85000610352|1
2024-04-07 22:58:11|00160|244|T|124.6B|124600000000|17.42|37464695|-11.35|45|2024-07-24|15/06/2024||0.5722||30290000000|17.420000076294|1|2024-04-24|15/03/2024||0.533||30580000000|17.420000076294|1
2024-04-07 22:58:18|00161|8282|AZO|53.72B|53720000000|3104.94|154231|22.69|44|2024-07-31|15/05/2024||36.05||4320000000|3104.9399414062|1|2024-02-27|15/02/2024|28.89|26.3|3900000000|3850000000|2770.4599609375|1
2024-04-07 22:58:25|00162|8135|AVB|25.71B|25710000000|181.08|783799|7.66|45|2024-07-24|15/06/2024||1.21||715430000|181.08000183105|1|2024-04-25|15/03/2024||1.16||706400000|181.08000183105|1
2024-04-07 22:58:32|00163|8097|AVY|17.56B|17560000000|218.11|427616|23.32|45|2024-07-23|15/06/2024||2.28||2180000000|218.11000061035|1|2024-04-24|15/03/2024||2.15||2140000000|218.11000061035|1
2024-04-07 22:58:40|00164|8320|BKR|34.22B|34220000000|34.31|9229430|20.34|45|2024-07-17|15/06/2024||0.4783||6720000000|34.310001373291|1|2024-04-23|15/03/2024||0.4045||6360000000|34.310001373291|1
2024-04-07 22:58:47|00165|8048|BALL|20.93B|20930000000|66.48|1768683|26.32|44|2024-08-01|15/06/2024||0.7287||3360000000|66.48999786377|1|2024-04-26|15/03/2024||0.5538||3290000000|66.48999786377|1
2024-04-07 22:58:54|00166|243|BAC|292.82B|292820000000|37.11|39962628|33.3|45|2024-07-16|15/06/2024||0.7968||24960000000|37.110000610352|1|2024-04-16|15/03/2024||0.765||25410000000|37.110000610352|1
2024-04-07 22:59:01|00167|8352|BK|42.72B|42720000000|56.74|3950384|26.51|45|2024-07-17|15/06/2024||1.37||4430000000|56.740001678467|1|2024-04-16|15/03/2024||1.19||4380000000|56.740001678467|1
2024-04-07 22:59:08|00168|8024|BBWI|10.23B|10230000000|45.49|2683121|28.03|45|2024-05-16|15/04/2024||0.33||1360000000|45.490001678467|1|2024-02-29|15/01/2024|2.06|1.88|2910000000|2840000000|48.330001831055|1
2024-04-07 22:59:15|00169|7951|BAX|21.71B|21710000000|42.62|3653625|0.76|45|2024-07-25|15/06/2024||0.6789||3770000000|42.619998931885|1|2024-04-25|15/03/2024||0.6063||3550000000|42.619998931885|1
2024-04-07 22:59:21|00170|8067|BDX|71.12B|71120000000|246.17|1396068|-3.35|45|2024-08-01|15/06/2024||3.43||5140000000|246.16999816895|1|2024-05-02|15/03/2024||2.97||5040000000|246.16999816895|1
2024-04-07 22:59:29|00171|13834|BRKb|904.63B|904630000000|418.62|3381286|33.95|46|2024-08-05|15/06/2024||3.97||90450000000|418.61999511719|1|2024-05-06|15/03/2024||4.46||88080000000|418.61999511719|1
2024-04-07 22:59:36|00172|8077|BBY|17.15B|17150000000|79.61|3032570|6.03|44|2024-05-22|15/04/2024||1.08||8990000000|79.610000610352|1|2024-02-29|15/01/2024|2.72|2.52|14650000000|14560000000|79.680000305176|1
2024-04-07 22:59:43|00173|13078|BLK|118.64B|118640000000|797.56|588004|21.51|45|2024-07-19|15/06/2024||9.84||4850000000|797.55999755859|1|2024-04-12|15/03/2024||9.34||4640000000|797.55999755859|1
2024-04-07 22:59:49|00174|19693|BWA|7.99B|7990000000|34.61|2894340|-24.86|45|2024-07-31|15/06/2024||1.02||3750000000|34.610000610352|1|2024-05-02|15/03/2024||0.8792||3520000000|34.610000610352|1
2024-04-07 22:59:55|00175|8116|BXP|10.81B|10810000000|61.35|1447908|15.54|45|2024-07-23|15/06/2024||0.5861||811270000|61.349998474121|1|2024-04-30|15/03/2024||0.5276||803850000|61.349998474121|1
2024-04-07 23:00:03|00176|8248|BSX|100.78B|100780000000|68.56|6305804|36.9|45|2024-07-24|15/06/2024||0.5651||3930000000|68.559997558594|1|2024-04-24|15/03/2024||0.512||3680000000|68.559997558594|1
2024-04-07 23:00:09|00177|1031336|BHF|3.23B|3230000000|51.3|420910|22.2|30|2024-08-07|15/06/2024||4.38||2180000000|51.290000915527|1|2024-05-06|15/03/2024||4.08||2160000000|51.290000915527|1
2024-04-07 23:00:15|00178|8142|BMY|104.01B|104010000000|51.32|15389292|-27.45|41|2024-07-26|15/06/2024||1.75||11530000000|51.319999694824|1|2024-04-25|15/03/2024||1.62||11460000000|51.319999694824|1
2024-04-07 23:00:23|00179|8081|BFb|24.34B|24340000000|50.98|1669370|-18.64|46|2024-06-05|15/04/2024||0.4282||1030000000|50.979999542236|1|2024-03-06|15/01/2024|0.6|0.5637|1070000000|1130000000|60.779998779297|1
2024-04-07 23:00:30|00180|7964|CPB|12.91B|12910000000|43.3|2771940|-21.94|46|2024-06-05|15/04/2024||0.7114||2280000000|43.299999237061|1|2024-03-06|15/01/2024|0.8|0.77|2460000000|2440000000|42.950000762939|1
2024-04-07 23:00:37|00181|8250|COF|54.59B|54590000000|143.52|2707898|51.19|45|2024-07-18|15/06/2024||3.45||9450000000|143.52000427246|1|2024-04-25|15/03/2024||3.28||9340000000|143.52000427246|1
2024-04-07 23:00:44|00182|32321|CPRI|5.1B|5100000000|43.75|1022062|2.03|44|2024-08-07|15/06/2024||0.9822||1270000000|43.75|1|2024-05-29|15/03/2024||0.6721||1290000000|43.75|1
2024-04-07 23:00:52|00183|7874|CAH|26.74B|26740000000|109.92|2289113|38.74|45|2024-08-08|15/06/2024||1.79||58850000000|109.91999816895|1|2024-05-02|15/03/2024||1.96||55910000000|109.91999816895|1
2024-04-07 23:00:58|00184|13836|KMX|12.87B|12870000000|81.49|1681883|26.67|44|2024-06-21|15/05/2024||1.21||7700000000|81.48999786377|1|2024-04-11|15/02/2024||0.4559||5790000000|81.48999786377|1
2024-04-07 23:01:04|00185|22696|CCL|18.93B|18930000000|15.12|31769467|55.4|40|2024-06-20|15/05/2024||-0.0113||5690000000|15.119999885559|1|2024-03-27|15/02/2024|-0.14|-0.17|5400000000|5330000000|17.030000686646|1
2024-04-07 23:01:11|00186|39325|CBOE|19.09B|19090000000|180.36|809625|32.6|44|2024-07-26|15/06/2024||2.07||511240000|180.92999267578|1|2024-05-03|15/03/2024||2.03||503800000|180.92999267578|1
2024-04-07 23:01:18|00187|7980|CBRE|28.89B|28890000000|96.14|1599605|36.74|45|2024-08-01|15/06/2024||0.9355||8430000000|96.139999389648|1|2024-05-09|15/03/2024||0.6865||7990000000|96.139999389648|1
2024-04-07 23:01:25|00188|32525|CNC|38.93B|38930000000|72.78|3006483|10.24|44|2024-07-26|15/06/2024||1.98||36220000000|72.779998779297|1|2024-04-26|15/03/2024||2.09||36520000000|72.779998779297|1
2024-04-07 23:01:32|00189|7946|CNP|17.76B|17760000000|28.05|4167839|-8.84|45|2024-08-08|15/06/2024||0.3237||2040000000|28.049999237061|1|2024-05-09|15/03/2024||0.5091||2590000000|28.049999237061|1
2024-04-07 23:01:38|00190|8102|CF|15.98B|15980000000|85.11|2461555|19.1|45|2024-08-07|15/06/2024||2.15||1700000000|85.110000610352|1|2024-05-01|15/03/2024||1.58||1480000000|85.110000610352|1
2024-04-07 23:01:44|00191|6426|CHRW|8.33B|8330000000|71.18|1610736|-23.19|45|2024-07-24|15/06/2024||0.8008||4410000000|71.150001525879|1|2024-05-01|15/03/2024||0.6654||4250000000|71.150001525879|1
2024-04-07 23:01:50|00192|6491|SCHW|131.34B|131340000000|71.89|7382451|45.67|43|2024-07-16|15/06/2024||0.8121||4890000000|71.889999389648|1|2024-04-15|15/03/2024||0.7399||4740000000|71.889999389648|1
2024-04-07 23:01:56|00193|13837|CMG|79.67B|79670000000|2905.42|232522|72.41|45|2024-07-24|15/06/2024||15.06||2870000000|145270.99609375|0.02|2024-04-24|15/03/2024||11.47||2650000000|145270.99609375|0.02
2024-04-07 23:02:03|00194|8175|CB|102.67B|102670000000|252.9|1695505|28.51|44|2024-07-23|15/06/2024||5.44||12960000000|252.89999389648|1|2024-04-23|15/03/2024||5.34||11670000000|252.89999389648|1
2024-04-07 23:02:10|00195|39264|CHD|24.88B|24880000000|101.95|1308185|12.52|44|2024-07-26|15/06/2024||0.9227||1520000000|102|1|2024-04-25|15/03/2024||0.8649||1490000000|102|1
2024-04-07 23:02:17|00196|7889|CI|102.81B|102810000000|362.45|1480403|36.62|45|2024-08-01|15/06/2024||6.92||58540000000|362.45001220703|1|2024-05-02|15/03/2024||6.21||56620000000|362.45001220703|1
2024-04-07 23:02:24|00197|6507|CINF|19.04B|19040000000|121.52|900297|8.65|44|2024-07-24|15/06/2024||1.1||2190000000|121.51999664307|1|2024-04-25|15/03/2024||1.64||2120000000|121.51999664307|1
2024-04-07 23:02:30|00198|241|C|117.98B|117980000000|61.6|16342947|34.32|45|2024-07-12|15/06/2024||1.49||20000000000|61.599998474121|1|2024-04-12|15/03/2024||1.22||20390000000|61.599998474121|1
2024-04-07 23:02:36|00199|941642|CFG|15.58B|15580000000|33.97|5820935|16.86|40|2024-07-17|15/06/2024||0.7725||1950000000|33.979999542236|1|2024-04-17|15/03/2024||0.7219||1960000000|33.979999542236|1
2024-04-07 23:02:41|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
2024-04-07 23:02:48|00201|7933|CLX|18.11B|18110000000|145.94|1211738|-7.49|45|2024-08-01|15/06/2024||1.55||1990000000|145.94000244141|1|2024-05-01|15/03/2024||1.38||1880000000|145.94000244141|1
2024-04-07 23:02:54|00202|13080|CME|75.99B|75990000000|211.08|1703088|8.19|45|2024-07-24|15/06/2024||2.39||1460000000|211.08000183105|1|2024-04-24|15/03/2024||2.44||1470000000|211.08000183105|1
2024-04-07 23:03:01|00203|8016|CMS|17.51B|17510000000|58.65|2451430|-5.87|44|2024-07-25|15/06/2024||0.5721||1710000000|58.650001525879|1|2024-04-25|15/03/2024||1.09||2330000000|58.650001525879|1
2024-04-07 23:03:09|00204|7938|CL|72.24B|72240000000|87.88|4459514|16.12|44|2024-07-26|15/06/2024||0.8585||5000000000|87.879997253418|1|2024-04-26|15/03/2024||0.8122||4950000000|87.879997253418|1
2024-04-07 23:03:16|00205|8313|CMA|6.97B|6970000000|52.64|2076199|27.52|45|2024-07-19|15/06/2024||1.26||824590000|52.639999389648|1|2024-04-18|15/03/2024||1.11||807060000|52.639999389648|1
2024-04-07 23:03:22|00206|8225|CAG|14.86B|14860000000|31.09|4841092|-18.99|44|2024-07-11|15/05/2024||0.5809||2950000000|31.090000152588|1|2024-04-04|15/02/2024|0.69|0.64|3030000000|3010000000|29.059999465942|1
2024-04-07 23:03:29|00207|7937|COP|156.37B|156370000000|133.52|5552221|25.65|45|2024-08-01|15/06/2024||2.11||14950000000|133.52000427246|1|2024-05-02|15/03/2024||2.02||14860000000|133.52000427246|1
2024-04-07 23:03:35|00208|8297|ED|30.97B|30970000000|89.65|1733027|-9.42|45|2024-08-01|15/06/2024||0.5583||3090000000|89.650001525879|1|2024-05-02|15/03/2024||1.81||4190000000|89.650001525879|1
2024-04-07 23:03:42|00209|8034|STZ|48.56B|48560000000|265.63|1139417|18.25|45|2024-06-28|15/05/2024||3.4||2660000000|265.63000488281|1|2024-04-11|15/02/2024||2.11||2100000000|265.63000488281|1
2024-04-07 23:03:48|00210|20624|COO|19.6B|19600000000|98.6|1111379|5.93|43|2024-05-30|15/04/2024||3.29||944500000|98.599998474121|1|2024-02-29|15/01/2024||3.14||915770000|94.51000213623|1
2024-04-07 23:03:54|00211|264|GLW|27.83B|27830000000|32.54|4564553|-4.57|40|2024-07-23|15/06/2024||0.4369||3310000000|32.540000915527|1|2024-04-30|15/03/2024||0.3512||3110000000|32.540000915527|1
2024-04-07 23:04:01|00212|13835|CTRA|21.29B|21290000000|28.32|6883191|13.55|44|2024-07-26|15/06/2024||0.3944||1370000000|28.319999694824|1|2024-05-02|15/03/2024||0.4378||1420000000|28.319999694824|1
2024-04-07 23:04:08|00213|41258|COTY|9.87B|9870000000|11.03|3866340|-5.24|43|2024-05-08|15/03/2024||0.062||1370000000|11.029999732971|1|2024-02-07|15/12/2023|0.25|0.2|1730000000|1670000000|12.270000457764|1
2024-04-07 23:04:14|00214|32337|CCI|43.79B|43790000000|100.78|2706083|-25.03|44|2024-07-17|15/06/2024||0.6766||1620000000|100.7799987793|1|2024-04-17|15/03/2024||0.7034||1630000000|100.7799987793|1
2024-04-07 23:04:20|00215|8218|CMI|41.12B|41120000000|300.67|2980175|36.46|45|2024-07-30|15/06/2024||4.78||8360000000|300.67001342773|1|2024-04-30|15/03/2024||5.09||8460000000|300.67001342773|1
2024-04-07 23:04:26|00216|8201|CVS|94.01B|94010000000|74.58|10191415|-3.82|45|2024-07-31|15/06/2024||2.2||92330000000|74.580001831055|1|2024-05-01|15/03/2024||1.7||89400000000|74.580001831055|1
2024-04-07 23:04:34|00217|8931|DHR|180.9B|180900000000|244.28|2685002|11.59|45|2024-07-18|15/06/2024||1.67||5730000000|244.2799987793|1|2024-04-23|15/03/2024||1.71||5620000000|244.2799987793|1
2024-04-07 23:04:41|00218|7916|DRI|18.66B|18660000000|156.35|1131874|4.44|44|2024-06-20|15/05/2024||2.62||2980000000|156.35000610352|1|2024-03-21|15/02/2024|2.62|2.64|3000000000|3030000000|174.58000183105|1
2024-04-07 23:04:47|00219|13838|DVA|11.72B|11720000000|133.61|872414|62.01|45|2024-08-01|15/06/2024||2.59||3130000000|133.61000061035|1|2024-05-07|15/03/2024||1.95||3010000000|133.61000061035|1
2024-04-07 23:04:53|00220|261|DE|114.83B|114830000000|412.54|1494711|11.6|43|2024-05-17|15/04/2024||7.86||13230000000|412.54000854492|1|2024-02-15|15/01/2024|6.23|5.25|12190000000|10370000000|384.7799987793|1
2024-04-07 23:04:59|00221|8944|DAL|29.44B|29440000000|46.06|10119080|36.72|44|2024-07-11|15/06/2024||2.25||15310000000|46.060001373291|1|2024-04-10|15/03/2024||0.3441||12460000000|46.060001373291|1
2024-04-07 23:05:06|00222|6411|XRAY|6.7B|6700000000|32.31|3469039|-18.29|44|2024-08-01|15/06/2024||0.5416||1020000000|32.310001373291|1|2024-05-07|15/03/2024||0.4211||970260000|32.310001373291|1
2024-04-07 23:05:12|00223|8224|DVN|33.8B|33800000000|53.27|8027564|0.68|45|2024-07-30|15/06/2024||1.21||3720000000|53.270000457764|1|2024-05-01|15/03/2024||1.09||3580000000|53.270000457764|1
2024-04-07 23:05:18|00224|20486|DLR|45.45B|45450000000|142.6|2043501|56.82|40|2024-07-25|15/06/2024||0.2508||1390000000|142.60000610352|1|2024-05-02|15/03/2024||0.2535||1360000000|142.60000610352|1
2024-04-07 23:05:24|00225|8188|DFS|31.54B|31540000000|125.86|2424551|29.73|40|2024-07-17|15/06/2024||2.72||4060000000|125.86000061035|1|2024-04-17|15/03/2024||2.99||4050000000|125.86000061035|1
2024-04-07 23:05:31|00226|6382|WBD|20.3B|20300000000|8.32|26507370|-44.94|44|2024-08-01|15/06/2024||-0.2132||10340000000|8.3000001907349|1|2024-04-23|15/03/2024||-0.2288||10240000000|8.3000001907349|1
2024-04-07 23:05:37|00227|15915|DISCK|20.3B|20300000000|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
2024-04-07 23:05:43|00228|6364|DISH|3.08B|3080000000|5.77|10334755|-34.21|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
2024-04-07 23:05:49|00229|20744|DG|35.05B|35050000000|159.55|2361432|-24.9|40|2024-05-30|15/04/2024||1.57||9890000000|159.55000305176|1|2024-03-14|15/01/2024|1.83|1.72|9900000000|9760000000|158.16999816895|1
2024-04-07 23:05:56|00230|7887|D|40.68B|40680000000|48.57|5656248|-16.35|41|2024-08-02|15/06/2024||0.6371||4000000000|48.569999694824|1|2024-05-02|15/03/2024||0.6464||4440000000|48.569999694824|1
2024-04-07 23:06:02|00231|7858|DOV|24.16B|24160000000|175.84|953839|24.21|45|2024-07-18|15/06/2024||2.22||2140000000|175.83999633789|1|2024-04-18|15/03/2024||1.91||2050000000|175.83999633789|1
2024-04-07 23:06:09|00232|7876|DHI|52.6B|52600000000|158.52|2485034|65.75|45|2024-07-18|15/06/2024||3.94||9870000000|158.52000427246|1|2024-04-18|15/03/2024||3.07||8150000000|158.52000427246|1
2024-04-07 23:06:16|00233|7868|DTE|22.58B|22580000000|109.1|1167937|-4.17|44|2024-07-25|15/06/2024||1.11||2300000000|109.09999847412|1|2024-04-25|15/03/2024||1.98||3070000000|109.09999847412|1
2024-04-07 23:06:23|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
2024-04-07 23:06:29|00235|8104|DUK|73.99B|73990000000|95.91|3039869|-3.84|40|2024-08-06|15/06/2024||1.07||6330000000|95.910003662109|1|2024-05-06|15/03/2024||1.36||6860000000|95.910003662109|1
2024-04-07 23:06:35|00236|7981|DD|31.58B|31580000000|75.53|3232814|8.46|41|2024-08-01|15/06/2024||0.7845||3020000000|75.529998779297|1|2024-04-30|15/03/2024||0.6456||2810000000|75.529998779297|1
2024-04-07 23:06:42|00237|8054|DXC|3.74B|3740000000|20.46|2460644|-17.3|45|2024-08-01|15/06/2024||0.7733||3310000000|20.459999084473|1|2024-05-17|15/03/2024||0.8282||3370000000|20.459999084473|1
2024-04-07 23:06:48|00238|8126|EMN|11.74B|11740000000|99.83|1076095|23.35|44|2024-07-25|15/06/2024||2.06||2370000000|99.830001831055|1|2024-04-25|15/03/2024||1.42||2280000000|99.830001831055|1
2024-04-07 23:06:54|00239|8291|ETN|132.17B|132170000000|330.51|1815418|111.53|44|2024-07-30|15/06/2024||2.52||6310000000|330.51000976562|1|2024-04-30|15/03/2024||2.28||5900000000|330.51000976562|1
2024-04-07 23:07:00|00240|8339|ECL|65.12B|65120000000|227.75|1194734|36.34|45|2024-07-30|15/06/2024||1.54||4030000000|227.75|1|2024-04-30|15/03/2024||1.33||3750000000|227.75|1
2024-04-07 23:07:07|00241|7998|EIX|27.24B|27240000000|70.82|2265377|-2.4|45|2024-07-25|15/06/2024||1.05||4140000000|70.819999694824|1|2024-04-30|15/03/2024||1.22||4140000000|70.819999694824|1
2024-04-07 23:07:14|00242|13794|EW|55.8B|55800000000|92.7|3984732|10.52|45|2024-07-25|15/06/2024||0.6997||1650000000|92.699996948242|1|2024-04-25|15/03/2024||0.6429||1580000000|92.699996948242|1
2024-04-07 23:07:20|00243|273|LLY|706.39B|706390000000|784.21|3067679|112.93|44|2024-08-08|15/06/2024||2.75||9850000000|784.21002197266|1|2024-04-30|15/03/2024||2.55||8960000000|784.21002197266|1
2024-04-07 23:07:27|00244|7931|EMR|65.48B|65480000000|114.54|2748063|37.5|45|2024-08-06|15/06/2024||1.44||4490000000|114.54000091553|1|2024-05-01|15/03/2024||1.25||4290000000|114.54000091553|1
2024-04-07 23:07:33|00245|8015|ETR|22.23B|22230000000|104.23|1313734|-6.07|45|2024-07-31|15/06/2024||1.88||2970000000|104.23000335693|1|2024-04-24|15/03/2024||1.54||3040000000|104.23000335693|1
2024-04-07 23:07:40|00246|8342|EOG|78.19B|78190000000|135.94|3475616|13.88|45|2024-08-01|15/06/2024||2.82||5970000000|135.94000244141|1|2024-05-02|15/03/2024||2.66||5880000000|135.94000244141|1
2024-04-07 23:07:47|00247|13841|EQT|16.08B|16080000000|36.48|6436482|13.57|44|2024-07-24|15/06/2024||0.1366||1380000000|36.479999542236|1|2024-04-24|15/03/2024||0.6943||1650000000|36.479999542236|1
2024-04-07 23:07:55|00248|8007|EFX|31.82B|31820000000|256.15|751064|30.42|45|2024-07-17|15/06/2024||1.88||1440000000|256.14999389648|1|2024-04-17|15/03/2024||1.43||1390000000|256.14999389648|1
2024-04-07 23:08:01|00249|13067|EQIX|74.22B|74220000000|784.41|564153|10.29|44|2024-07-31|15/06/2024||2.85||2180000000|784.40997314453|1|2024-05-01|15/03/2024||2.66||2140000000|784.40997314453|1
2024-04-07 23:08:08|00250|8260|EQR|24.18B|24180000000|61.79|2024877|2.74|45|2024-07-23|15/06/2024||0.3898||734040000|61.790000915527|1|2024-04-23|15/03/2024||0.3356||728300000|61.790000915527|1
2024-04-07 23:08:14|00251|20488|ESS|15.8B|15800000000|237.68|402740|13.32|44|2024-07-25|15/06/2024||1.37||423320000|237.67999267578|1|2024-04-23|15/03/2024||1.3||419640000|237.67999267578|1
2024-04-07 23:08:21|00252|7929|EL|51.77B|51770000000|144.43|2765806|-40.14|44|2024-05-01|15/03/2024||0.5007||3910000000|144.42999267578|1|2024-02-05|15/12/2023|0.88|0.54|4280000000|4190000000|134.11999511719|1
2024-04-07 23:08:27|00253|20717|EG|16.48B|16480000000|379.84|361207|4.9|44|2024-07-24|15/06/2024||17.05||4250000000|379.85998535156|1|2024-04-29|15/03/2024||16.62||4060000000|379.85998535156|1
2024-04-07 23:08:34|00254|13856|ES|20.52B|20520000000|58.51|3092436|-27.6|45|2024-07-25|15/06/2024||0.9665||2720000000|58.509998321533|1|2024-05-01|15/03/2024||1.48||3810000000|58.509998321533|1
2024-04-07 23:08:41|00255|6449|EXPE|17.96B|17960000000|131.79|2543084|43.72|44|2024-08-01|15/06/2024||3.5||3660000000|131.78999328613|1|2024-05-01|15/03/2024||-0.1385||2810000000|131.78999328613|1
2024-04-07 23:08:48|00256|6468|EXPD|16.65B|16650000000|117.4|1111914|11.44|45|2024-08-06|15/06/2024||1.16||2150000000|117.36000061035|1|2024-05-07|15/03/2024||1.07||2160000000|117.36000061035|1
2024-04-07 23:08:55|00257|39166|EXR|32.26B|32260000000|146.39|1187667|-10.07|44|2024-07-31|15/06/2024||1.08||794240000|146.32000732422|1|2024-04-30|15/03/2024||1.02||785150000|146.32000732422|1
2024-04-07 23:09:01|00258|7888|XOM|481.58B|481580000000|121.37|17988066|5.49|45|2024-07-26|15/06/2024||2.28||82050000000|121.37000274658|1|2024-04-26|15/03/2024||2.21||80740000000|121.37000274658|1
2024-04-07 23:09:08|00259|13763|FFIV|11.32B|11320000000|192.42|436702|31.16|44|2024-07-22|15/06/2024||3.09||695270000|192.41999816895|1|2024-04-24|15/03/2024||2.86||685060000|192.41999816895|1
2024-04-07 23:09:15|00260|20230|FRT|8.33B|8330000000|99.69|648685|2|44|2024-08-01|15/06/2024||0.7252||294240000|99.690002441406|1|2024-05-02|15/03/2024||0.6875||290770000|99.690002441406|1
2024-04-07 23:09:22|00261|262|FDX|67.31B|67310000000|273.52|2094457|17.85|44|2024-06-25|15/05/2024||5.33||22070000000|273.51998901367|1|2024-03-21|15/02/2024|3.86|3.51|21700000000|21970000000|259.98999023438|1
2024-04-07 23:09:28|00262|8042|FIS|41.76B|41760000000|72.44|4403896|30.69|45|2024-07-31|15/06/2024||1.13||2490000000|72.440002441406|1|2024-04-30|15/03/2024||0.9537||2450000000|72.440002441406|1
2024-04-07 23:09:36|00263|6358|FITB|24.13B|24130000000|35.3|5412598|35.35|44|2024-07-19|15/06/2024||0.7984||2130000000|35.299999237061|1|2024-04-19|15/03/2024||0.6764||2080000000|35.299999237061|1
2024-04-07 23:09:42|00264|8231|FE|21.88B|21880000000|38.01|3495682|-8.85|45|2024-07-18|15/06/2024||0.5375||3070000000|38.009998321533|1|2024-04-25|15/03/2024||0.6465||3240000000|38.009998321533|1
2024-04-07 23:09:49|00265|13844|FLS|6.31B|6310000000|47.88|1026437|49.58|45|2024-08-01|15/06/2024||0.6451||1140000000|47.880001068115|1|2024-04-29|15/03/2024||0.46||1040000000|47.880001068115|1
2024-04-07 23:09:56|00266|7866|FLR|7.23B|7230000000|42.41|1566444|49.12|45|2024-08-02|15/06/2024||0.6639||4390000000|42.409999847412|1|2024-05-03|15/03/2024||0.5451||4010000000|42.409999847412|1
2024-04-07 23:10:02|00267|13842|FMC|7.33B|7330000000|58.74|2040092|-49.76|45|2024-07-30|15/06/2024||0.6905||1060000000|58.740001678467|1|2024-05-06|15/03/2024||0.3318||1010000000|58.740001678467|1
2024-04-07 23:10:12|00268|32358|FL|2.28B|2280000000|24.09|3790910|-40.42|43|2024-05-17|15/04/2024||0.1349||1890000000|24.090000152588|1|2024-03-06|15/01/2024|0.38|0.31|2380000000|2270000000|34.310001373291|1
2024-04-07 23:10:18|00269|255|F|53.02B|53020000000|13.28|53602765|7.7|44|2024-07-24|15/06/2024||0.5747||45860000000|13.279999732971|1|2024-04-24|15/03/2024||0.4724||44990000000|13.279999732971|1
2024-04-07 23:10:24|00270|985775|FTV|29.61B|29610000000|84.3|1577242|30.98|33|2024-07-25|15/06/2024||0.9361||1620000000|84.309997558594|1|2024-04-24|15/03/2024||0.7927||1530000000|84.309997558594|1
2024-04-07 23:10:32|00271|39295|FBIN|10.23B|10230000000|81.41|1057849|46.68|44|2024-07-24|15/06/2024||1.19||1280000000|81.410003662109|1|2024-04-25|15/03/2024||0.7475||1080000000|81.410003662109|1
2024-04-07 23:10:40|00272|8167|BEN|14.24B|14240000000|27.05|3337415|1.69|44|2024-07-26|15/06/2024||0.6243||1690000000|27.049999237061|1|2024-04-29|15/03/2024||0.5864||1670000000|27.049999237061|1
2024-04-07 23:10:46|00273|8281|FCX|70.96B|70960000000|49.47|13162965|22.78|44|2024-07-18|15/06/2024||0.3609||5700000000|49.470001220703|1|2024-04-23|15/03/2024||0.2927||5520000000|49.470001220703|1
2024-04-07 23:10:53|00274|7925|GPS|9.06B|9060000000|24.25|7541628|159.36|43|2024-05-23|15/04/2024||0.1215||3270000000|24.25|1|2024-03-07|15/01/2024|0.49|0.22|4300000000|4220000000|19.059999465942|1
2024-04-07 23:11:00|00275|6442|GRMN|28.29B|28290000000|147.49|913431|50.42|44|2024-07-31|15/06/2024||1.42||1440000000|147.5|1|2024-05-01|15/03/2024||1||1250000000|147.5|1
2024-04-07 23:11:06|00276|39135|IT|36.67B|36670000000|470.11|384618|49.84|44|2024-07-30|15/06/2024||2.96||1600000000|470.35998535156|1|2024-04-30|15/03/2024||2.54||1470000000|470.35998535156|1
2024-04-07 23:11:12|00277|7867|GD|80.86B|80860000000|295.18|1052935|29.63|44|2024-07-24|15/06/2024||3.38||11250000000|295.17999267578|1|2024-04-24|15/03/2024||3.07||10590000000|295.17999267578|1
2024-04-07 23:11:19|00278|8193|GE|170.88B|170880000000|156.3|6726010|66.99|45|2024-07-23|15/06/2024||1.01||17450000000|156.30000305176|1|2024-04-23|15/03/2024||0.6164||15240000000|156.30000305176|1
2024-04-07 23:11:25|00279|263|GIS|39.4B|39400000000|69.79|4222841|-19.69|40|2024-06-26|15/05/2024||1.01||4880000000|69.790000915527|1|2024-03-20|15/02/2024|1.17|1.05|5100000000|4960000000|68.629997253418|1
2024-04-07 23:11:32|00280|239|GM|51.06B|51060000000|44.23|17494665|27.87|45|2024-07-23|15/06/2024||2.18||43660000000|44.25|1|2024-04-23|15/03/2024||2.05||40420000000|44.25|1
2024-04-07 23:11:39|00281|7979|GPC|20.91B|20910000000|149.99|975495|-7.57|45|2024-07-18|15/06/2024||2.59||6050000000|149.99000549316|1|2024-04-18|15/03/2024||2.17||5840000000|149.99000549316|1
2024-04-07 23:11:44|00282|39277|GPN|32.12B|32120000000|125.92|2273936|19.81|44|2024-07-30|15/06/2024||2.93||2330000000|125.91999816895|1|2024-04-29|15/03/2024||2.57||2170000000|125.91999816895|1
2024-04-07 23:11:51|00283|8234|GL|10.2B|10200000000|108.4|705801|0.61|44|2024-07-24|15/06/2024||2.88||1450000000|108.43000030518|1|2024-04-17|15/03/2024||2.78||1430000000|108.43000030518|1
2024-04-07 23:11:58|00284|265|GT|3.68B|3680000000|12.95|3917823|25.36|44|2024-08-02|15/06/2024||0.1871||4900000000|12.949999809265|1|2024-05-03|15/03/2024||-0.0249||4820000000|12.949999809265|1
2024-04-07 23:12:05|00285|8170|HRB|6.55B|6550000000|46.94|1082101|38.02|50|2024-08-06|15/06/2024||2.1||1050000000|46.939998626709|1|2024-05-07|15/03/2024||4.82||2150000000|46.939998626709|1
2024-04-07 23:12:11|00286|7921|HAL|36.56B|36560000000|41.24|7316929|26.08|44|2024-07-17|15/06/2024||0.8142||5960000000|41.240001678467|1|2024-04-23|15/03/2024||0.7445||5670000000|41.240001678467|1
2024-04-07 23:12:18|00287|39179|HBI|1.8B|1800000000|5.14|9287956|4.05|44|2024-08-01|15/06/2024||0.0974||1340000000|5.1300001144409|1|2024-05-02|15/03/2024||-0.0589||1190000000|5.1300001144409|1
2024-04-07 23:12:25|00288|8259|HOG|5.66B|5660000000|42.09|1602370|15.32|45|2024-07-25|15/06/2024||1.35||1250000000|42.090000152588|1|2024-04-25|15/03/2024||1.5||1330000000|42.090000152588|1
2024-04-07 23:12:31|00289|8050|HIG|30.69B|30690000000|103.24|1797232|47.78|45|2024-07-25|15/06/2024||2.44||6620000000|103.23999786377|1|2024-04-25|15/03/2024||2.44||6530000000|103.23999786377|1
2024-04-07 23:12:38|00290|8351|HAS|7.85B|7850000000|56.42|1725267|8.65|44|2024-07-23|15/06/2024||0.7122||946320000|56.419998168945|1|2024-04-24|15/03/2024||0.2959||752740000|56.419998168945|1
2024-04-07 23:12:44|00291|20931|HCA|86.97B|86970000000|328.8|1062478|21.51|40|2024-07-25|15/06/2024||4.91||16960000000|328.79998779297|1|2024-04-26|15/03/2024||4.96||16760000000|328.79998779297|1
2024-04-07 23:12:51|00292|13847|DOC|13.35B|13350000000|18.63|7311514|-13.11|45|2024-07-30|15/06/2024||0.1106||661190000|18.629999160767|1|2024-04-25|15/03/2024||0.0132||580690000|18.629999160767|1
2024-04-07 23:12:58|00293|13849|HP|4.34B|4340000000|43.89|1325091|18.95|45|2024-07-24|15/06/2024||0.8765||693750000|43.889999389648|1|2024-04-24|15/03/2024||0.835||680720000|43.889999389648|1
2024-04-07 23:13:05|00294|6405|HSIC|9.32B|9320000000|72.52|1138820|-14.41|45|2024-07-30|15/06/2024||1.27||3310000000|72.519996643066|1|2024-04-30|15/03/2024||1.02||3210000000|72.519996643066|1
2024-04-07 23:13:11|00295|8052|HSY|39.56B|39560000000|193.74|2017685|-25.45|44|2024-07-25|15/06/2024||1.73||2480000000|193.74000549316|1|2024-04-25|15/03/2024||2.79||3110000000|193.74000549316|1
2024-04-07 23:13:18|00296|8326|HES|48.35B|48350000000|157.45|2687270|11.76|45|2024-07-24|15/06/2024||1.85||2970000000|157.44999694824|1|2024-04-25|15/03/2024||1.6||2890000000|157.44999694824|1
2024-04-07 23:13:24|00297|959998|HPE|23.4B|23400000000|18|15755950|13.49|35|2024-05-23|15/04/2024||0.3932||6870000000|18|1|2024-02-29|15/01/2024|0.48|0.4548|6760000000|7010000000|14.859999656677|1
2024-04-07 23:13:31|00298|44408|HLT|53.21B|53210000000|211.71|1442153|50.54|42|2024-07-24|15/06/2024||1.88||2930000000|211.69000244141|1|2024-04-24|15/03/2024||1.42||2520000000|211.69000244141|1
2024-04-07 23:13:38|00299|6515|HOLX|18.3B|18300000000|77.98|1779042|-5.89|44|2024-07-24|15/06/2024||1.02||1010000000|77.980003356934|1|2024-05-02|15/03/2024||0.9798||1000000000|77.980003356934|1
2024-04-07 23:13:45|00300|13850|HRL|19B|19000000000|34.7|3202946|-13.92|44|2024-05-23|15/04/2024||0.3732||2970000000|34.700000762939|1|2024-02-29|15/01/2024|0.41|0.3369|3000000000|2910000000|30.829999923706|1
2024-04-07 23:13:52|00301|7927|HST|14.47B|14470000000|20.28|6079594|26.12|45|2024-07-31|15/06/2024||0.3156||1470000000|20.280000686646|1|2024-05-01|15/03/2024||0.2931||1440000000|20.280000686646|1
2024-04-07 23:13:59|00302|8270|HPQ|28.48B|28480000000|29.11|8161007|-0.61|44|2024-05-28|15/04/2024||0.8093||12590000000|29.110000610352|1|2024-02-28|15/01/2024|0.81|0.81|13200000000|13570000000|28.829999923706|1
2024-04-07 23:14:06|00303|8169|HUM|37.75B|37750000000|313.11|2100757|-39.78|45|2024-07-31|15/06/2024||6.08||28050000000|313.10998535156|1|2024-04-24|15/03/2024||6.37||28500000000|313.10998535156|1
2024-04-07 23:14:12|00304|6493|HBAN|19.7B|19700000000|13.6|16991318|21.54|44|2024-07-19|15/06/2024||0.2965||1820000000|13.60000038147|1|2024-04-19|15/03/2024||0.2502||1750000000|13.60000038147|1
2024-04-07 23:14:19|00305|7907|ICE|79.06B|79060000000|137.87|2348823|27.36|45|2024-08-01|15/06/2024||1.45||2280000000|137.86999511719|1|2024-05-02|15/03/2024||1.48||2300000000|137.86999511719|1
2024-04-07 23:14:26|00306|8026|IFF|21.28B|21280000000|83.34|2352998|-8.87|45|2024-08-05|15/06/2024||0.9144||2770000000|83.339996337891|1|2024-05-06|15/03/2024||0.844||2780000000|83.339996337891|1
2024-04-07 23:14:33|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
2024-04-07 23:14:40|00308|7915|ITW|78.55B|78550000000|262.94|1276558|15.48|44|2024-07-30|15/06/2024||2.54||4140000000|262.94000244141|1|2024-04-26|15/03/2024||2.36||4030000000|262.94000244141|1
2024-04-07 23:14:47|00309|8137|IR|38.25B|38250000000|94.81|2560136|74.09|45|2024-07-31|15/06/2024||0.7602||1790000000|94.809997558594|1|2024-05-01|15/03/2024||0.6885||1700000000|94.809997558594|1
2024-04-07 23:14:54|00310|7930|IP|13.38B|13380000000|38.66|4459560|8.05|44|2024-07-25|15/06/2024||0.518||4610000000|38.659999847412|1|2024-04-25|15/03/2024||0.218||4550000000|38.659999847412|1
2024-04-07 23:15:01|00311|13851|IVZ|7.49B|7490000000|16.65|4545472|5.25|45|2024-07-23|15/06/2024||0.4143||1100000000|16.64999961853|1|2024-04-23|15/03/2024||0.3875||1090000000|16.64999961853|1
2024-04-07 23:15:09|00312|7877|IPG|11.91B|11910000000|31.46|4150996|-14.95|45|2024-07-18|15/06/2024||0.6299||2350000000|31.459999084473|1|2024-04-25|15/03/2024||0.3526||2180000000|31.459999084473|1
2024-04-07 23:15:19|00313|13981|IPGP|3.98B|3980000000|86.27|315092|-25.28|44|2024-07-30|15/06/2024||0.6786||277570000|86.269996643066|1|2024-04-30|15/03/2024||0.4872||254980000|86.269996643066|1
2024-04-07 23:15:25|00314|13852|IRM|22.98B|22980000000|78.64|1411149|50.39|45|2024-08-01|15/06/2024||0.4448||1510000000|78.639999389648|1|2024-04-25|15/03/2024||0.4094||1450000000|78.639999389648|1
2024-04-07 23:15:32|00315|8125|J|18.59B|18590000000|147.91|654818|30.93|45|2024-08-06|15/06/2024||2.04||4440000000|147.92999267578|1|2024-05-07|15/03/2024||1.87||4330000000|147.92999267578|1
2024-04-07 23:15:39|00316|13082|JBHT|20.18B|20180000000|195.33|768258|14.88|44|2024-07-16|15/06/2024||1.86||3260000000|195.33000183105|1|2024-04-16|15/03/2024||1.58||3160000000|195.33000183105|1
2024-04-07 23:15:47|00317|8176|JEF|9.29B|9290000000|43.82|1030981|39.47|45|2024-06-25|15/05/2024||0.7867||1520000000|43.830001831055|1|2024-03-27|15/02/2024|0.87|0.73|1740000000|1490000000|45.229999542236|1
2024-04-07 23:15:54|00318|8071|SJM|12.45B|12450000000|117.22|1270417|-25.1|44|2024-06-06|15/04/2024||2.34||2260000000|117.2200012207|1|2024-02-27|15/01/2024|2.48|2.27|2230000000|2220000000|125.25|1
2024-04-07 23:16:02|00319|8217|JCI|44.43B|44430000000|65.19|5709056|16.45|45|2024-07-31|15/06/2024||1.14||7540000000|65.190002441406|1|2024-05-01|15/03/2024||0.7551||6730000000|65.190002441406|1
2024-04-07 23:16:11|00320|6463|JNPR|12.02B|12020000000|37.07|5305003|10.03|45|2024-07-25|15/06/2024||0.5245||1320000000|37.069999694824|1|2024-04-25|15/03/2024||0.4068||1230000000|37.069999694824|1
2024-04-07 23:16:17|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
2024-04-07 23:16:25|00322|8334|K|19.63B|19630000000|57.45|3250016|-15.5|45|2024-08-01|15/06/2024||0.9551||3210000000|57.450000762939|1|2024-05-02|15/03/2024||0.858||3170000000|57.450000762939|1
2024-04-07 23:16:32|00323|8105|KEY|14.06B|14060000000|15.06|15939880|26.45|45|2024-07-18|15/06/2024||0.2673||1550000000|15.060000419617|1|2024-04-18|15/03/2024||0.2218||1510000000|15.060000419617|1
2024-04-07 23:16:39|00324|269|KMB|42.56B|42560000000|126.31|2109915|-7.46|44|2024-07-23|15/06/2024||1.68||5090000000|126.30999755859|1|2024-04-23|15/03/2024||1.61||5080000000|126.30999755859|1
2024-04-07 23:16:46|00325|8337|KIM|12.48B|12480000000|18.51|5404114|-2.94|45|2024-07-25|15/06/2024||0.1813||487280000|18.510000228882|1|2024-05-02|15/03/2024||0.181||484380000|18.510000228882|1
2024-04-07 23:16:53|00326|32518|KMI|40.97B|40970000000|18.46|14144454|4.23|45|2024-07-17|15/06/2024||0.2589||4190000000|18.459999084473|1|2024-04-17|15/03/2024||0.3385||4470000000|18.459999084473|1
2024-04-07 23:17:01|00327|41279|KKR|89.32B|89320000000|100.92|3456960|104.66|40|2024-08-06|15/06/2024||1.16||1810000000|100.93000030518|1|2024-04-30|15/03/2024||1.08||1700000000|100.93000030518|1
2024-04-07 23:17:08|00328|8148|KSS|2.83B|2830000000|25.5|5215553|12.53|45|2024-05-21|15/04/2024||0.0647||3420000000|25.489999771118|1|2024-03-12|15/01/2024|1.67|1.27|5710000000|5800000000|27.190000534058|1
2024-04-07 23:17:14|00329|8062|KR|41.36B|41360000000|57.31|4975402|18.12|40|2024-06-13|15/04/2024||1.34||45010000000|57.310001373291|1|2024-03-07|15/01/2024|1.34|1.13|37060000000|37020000000|50.490001678467|1
2024-04-07 23:17:20|00330|13846|LHX|39.72B|39720000000|208.96|1132050|6.07|45|2024-08-01|15/06/2024||3.11||5270000000|208.96000671387|1|2024-04-25|15/03/2024||2.91||5080000000|208.96000671387|1
2024-04-07 23:17:27|00331|8113|LH|17.77B|17770000000|211.26|725153|-9.01|45|2024-07-25|15/06/2024||3.82||3200000000|211.25999450684|1|2024-04-25|15/03/2024||3.51||3130000000|211.25999450684|1
2024-04-07 23:17:34|00332|8023|LEG|2.5B|2500000000|18.69|1689440|-39.16|45|2024-07-29|15/06/2024||0.34||1140000000|18.690000534058|1|2024-04-29|15/03/2024||0.245||1110000000|18.690000534058|1
2024-04-07 23:17:40|00333|7961|LEN|45.73B|45730000000|166.22|2084164|62.86|44|2024-06-18|15/05/2024||3.23||8500000000|166.2200012207|1|2024-03-13|15/02/2024|2.57|2.21|7310000000|7390000000|165.9700012207|1
2024-04-07 23:17:48|00334|8131|LNC|5.21B|5210000000|30.73|1884100|49.83|45|2024-08-01|15/06/2024||1.77||4600000000|30.729999542236|1|2024-05-02|15/03/2024||1.26||4570000000|30.729999542236|1
2024-04-07 23:17:56|00335|39152|LKQ|13.72B|13720000000|51.47|1540307|-5.4|44|2024-07-25|15/06/2024||1.12||3920000000|51.470001220703|1|2024-04-23|15/03/2024||0.9513||3770000000|51.470001220703|1
2024-04-07 23:18:04|00336|7880|LMT|109.52B|109520000000|455.38|1140307|-7.1|44|2024-07-23|15/06/2024||6.36||16970000000|455.38000488281|1|2024-04-23|15/03/2024||5.78||15920000000|455.38000488281|1
2024-04-07 23:18:13|00337|13083|L|17.02B|17020000000|76.66|746826|35.97|44|2024-04-29|15/03/2024|||||76.660003662109|1|2024-02-05|15/12/2023|1.99||4260000000||73.040000915527|1
2024-04-07 23:18:20|00338|10549|LOW|136.94B|136940000000|239.32|2524384|20.52|43|2024-05-21|15/04/2024||2.94||21100000000|239.32000732422|1|2024-02-27|15/01/2024|1.77|1.68|18600000000|18470000000|231.32000732422|1
2024-04-07 23:18:27|00339|7965|LUMN|1.36B|1360000000|1.34|13495424|-44.86|45|2024-07-30|15/06/2024||-0.0141||3350000000|1.3400000333786|1|2024-04-30|15/03/2024||0.0302||3390000000|1.3400000333786|1
2024-04-07 23:18:33|00340|39251|LYB|34B|34000000000|104.79|2003268|11.07|45|2024-08-02|15/06/2024||2.23||10250000000|104.7799987793|1|2024-04-26|15/03/2024||1.41||9640000000|104.7799987793|1
2024-04-07 23:18:40|00341|8275|MTB|23.11B|23110000000|138.71|1201805|17.98|45|2024-07-18|15/06/2024||3.44||2260000000|138.71000671387|1|2024-04-15|15/03/2024||3.05||2260000000|138.71000671387|1
2024-04-07 23:18:47|00342|32359|MAC|3.64B|3640000000|16.11|1991719|59.5|45|2024-08-01|15/06/2024||-0.064||206860000|16.110000610352|1|2024-05-02|15/03/2024||-0.083||205410000|16.110000610352|1
2024-04-07 23:18:54|00343|8945|M|5.11B|5110000000|18.58|8239836|0.54|46|2024-05-15|15/04/2024||0.1397||4800000000|18.579999923706|1|2024-02-27|15/01/2024|2.45|1.98|8100000000|8080000000|19.299999237061|1
2024-04-07 23:19:01|00344|8099|MRO|17.14B|17140000000|29.69|9806680|16.34|45|2024-07-31|15/06/2024||0.6311||1630000000|29.690000534058|1|2024-05-01|15/03/2024||0.5639||1570000000|29.690000534058|1
2024-04-07 23:19:08|00345|13947|MPC|78.96B|78960000000|219.13|2792126|70.29|45|2024-07-30|15/06/2024||6.57||35760000000|219.13000488281|1|2024-04-30|15/03/2024||2.44||32710000000|219.13000488281|1
2024-04-07 23:19:16|00346|8328|MMC|101.07B|101070000000|205.58|1609871|21.37|45|2024-07-18|15/06/2024||2.41||6300000000|205.58000183105|1|2024-04-18|15/03/2024||2.8||6390000000|205.58000183105|1
2024-04-07 23:19:23|00347|20299|MLM|38.29B|38290000000|619.41|398022|82.94|44|2024-07-25|15/06/2024||6.33||1890000000|619.40997314453|1|2024-04-30|15/03/2024||1.82||1330000000|619.40997314453|1
2024-04-07 23:19:30|00348|8184|MAS|16.88B|16880000000|76.9|2014211|63.48|45|2024-07-25|15/06/2024||1.22||2110000000|76.900001525879|1|2024-04-24|15/03/2024||0.8812||1930000000|76.900001525879|1
2024-04-07 23:19:37|00349|7864|MA|445.13B|445130000000|477.15|2368305|32|45|2024-07-25|15/06/2024||3.59||6980000000|477.14999389648|1|2024-04-25|15/03/2024||3.23||6340000000|477.14999389648|1
2024-04-07 23:19:43|00350|7917|MAT|6.64B|6640000000|19.31|3013442|10.15|44|2024-07-25|15/06/2024||0.1761||1110000000|19.309999465942|1|2024-04-23|15/03/2024||-0.131||834810000|19.309999465942|1
2024-04-07 23:19:50|00351|7924|MKC|20.09B|20090000000|75.47|2147076|-12.04|44|2024-06-27|15/05/2024||0.5949||1630000000|75.470001220703|1|2024-03-26|15/02/2024|0.63|0.57|1600000000|1550000000|69.940002441406|1
2024-04-07 23:19:57|00352|8014|MCK|70.8B|70800000000|538.75|691890|45.57|44|2024-07-31|15/06/2024||7.13||80840000000|538.75|1|2024-05-07|15/03/2024||6.37||79480000000|538.75|1
2024-04-07 23:20:03|00353|7857|MDT|112.28B|112280000000|84.56|6159805|5.31|44|2024-05-23|15/04/2024||1.45||8450000000|84.559997558594|1|2024-02-20|15/01/2024|1.3|1.26|8100000000|7950000000|84.419998168945|1
2024-04-07 23:20:09|00354|7947|MET|53.21B|53210000000|73.6|3606718|24.6|45|2024-07-31|15/06/2024||2.18||18340000000|73.599998474121|1|2024-05-01|15/03/2024||1.94||17800000000|73.599998474121|1
2024-04-07 23:20:16|00355|20210|MTD|27.82B|27820000000|1300.84|142667|-13.33|44|2024-07-25|15/06/2024||9.42||931550000|1300.8399658203|1|2024-05-02|15/03/2024||7.65||879120000|1300.8399658203|1
2024-04-07 23:20:24|00356|7862|MGM|14.75B|14750000000|46.53|3963691|8.26|44|2024-07-31|15/06/2024||0.544||4090000000|46.529998779297|1|2024-05-01|15/03/2024||0.5585||4200000000|46.529998779297|1
2024-04-07 23:20:30|00357|20151|MAA|15.23B|15230000000|127.1|889718|-15.41|44|2024-07-24|15/06/2024||1.04||545840000|127.09999847412|1|2024-04-24|15/03/2024||1.03||541730000|127.09999847412|1
2024-04-07 23:20:38|00358|39172|MHK|7.81B|7810000000|122.42|695965|32.22|44|2024-07-25|15/06/2024||2.69||2830000000|122.36000061035|1|2024-04-25|15/03/2024||1.67||2650000000|122.36000061035|1
2024-04-07 23:20:44|00359|8063|TAP|14.29B|14290000000|67.35|1634548|29.15|45|2024-07-30|15/06/2024||1.76||3260000000|67.349998474121|1|2024-04-30|15/03/2024||0.7207||2490000000|67.349998474121|1
2024-04-07 23:20:50|00360|8946|MCO|71.65B|71650000000|392.47|703279|31.43|44|2024-07-23|15/06/2024||2.68||1640000000|392.4700012207|1|2024-04-24|15/03/2024||2.87||1650000000|392.4700012207|1
2024-04-07 23:20:57|00361|8056|MS|150.41B|150410000000|92.47|8571731|9.83|45|2024-07-18|15/06/2024||1.59||14070000000|92.470001220703|1|2024-04-16|15/03/2024||1.68||14390000000|92.470001220703|1
2024-04-07 23:21:04|00362|8278|MOS|10.6B|10600000000|32.95|5062133|-24.55|46|2024-07-29|15/06/2024||0.809||3090000000|32.950000762939|1|2024-04-30|15/03/2024||0.7144||2930000000|32.950000762939|1
2024-04-07 23:21:10|00363|276|MSI|58.7B|58700000000|352.3|609890|24.29|44|2024-08-01|15/06/2024||2.91||2540000000|352.29998779297|1|2024-05-02|15/03/2024||2.53||2340000000|352.29998779297|1
2024-04-07 23:21:17|00364|6395|NDAQ|35.97B|35970000000|62.04|3123065|13.01|44|2024-07-17|15/06/2024||0.6747||1140000000|62.040000915527|1|2024-04-25|15/03/2024||0.6471||1110000000|62.040000915527|1
2024-04-07 23:21:23|00365|101919|NAVI|1.92B|1920000000|17.03|905563|7.04|41|2024-07-23|15/06/2024||0.5966||287990000|17.030000686646|1|2024-04-23|15/03/2024||0.6127||290630000|17.030000686646|1
2024-04-07 23:21:30|00366|6440|NTAP|21.68B|21680000000|105.05|1943579|66.75|44|2024-05-30|15/04/2024||1.79||1650000000|105.05000305176|1|2024-02-29|15/01/2024|1.94|1.69|1610000000|1590000000|88.029998779297|1
2024-04-07 23:21:37|00367|8345|NWL|3B|3000000000|7.23|5333767|-40.44|44|2024-07-26|15/06/2024||0.251||2030000000|7.2300000190735|1|2024-04-26|15/03/2024||-0.0666||1640000000|7.2300000190735|1
2024-04-07 23:21:44|00368|8150|NEM|45.72B|45720000000|39.65|13709864|-23.82|45|2024-07-24|15/06/2024||0.5073||3800000000|39.650001525879|1|2024-04-25|15/03/2024||0.4136||3670000000|39.650001525879|1
2024-04-07 23:21:51|00369|13065|NWS|14.79B|14790000000|26.46|759749|51.72|44|2024-08-07|15/06/2024||0.1629||2510000000|26.459999084473|1|2024-05-02|15/03/2024||0.1296||2470000000|26.459999084473|1
2024-04-07 23:21:58|00370|13795|NWSA|14.79B|14790000000|25.66|2827206|48.58|44|2024-08-07|15/06/2024||0.1629||2510000000|25.659999847412|1|2024-05-02|15/03/2024||0.1296||2470000000|25.659999847412|1
2024-04-07 23:22:04|00371|13091|NEE|131.86B|131860000000|64.18|11898172|-18.73|44|2024-07-25|15/06/2024||0.9609||7220000000|64.180000305176|1|2024-04-23|15/03/2024||0.7305||5920000000|64.180000305176|1
2024-04-07 23:22:11|00372|20769|NLSN|10.07B|10070000000|27.98|4774133|0|38|2023-03-02|15/12/2022||0.505||922050000|27.979999542236|1|2022-10-27|15/09/2022||0.48||904560000|27.979999542236|1
2024-04-07 23:22:18|00373|7896|NI|12.19B|12190000000|27.19|4188434|-5.66|45|2024-07-31|15/06/2024||0.1572||1070000000|27.190000534058|1|2024-05-01|15/03/2024||0.8377||2320000000|27.190000534058|1
2024-04-07 23:22:25|00374|8340|JWN|3.05B|3050000000|18.66|4477339|16.04|46|2024-05-21|15/04/2024||-0.074||3190000000|18.659999847412|1|2024-03-05|15/01/2024|0.96|0.88|4420000000|4370000000|20.579999923706|1
2024-04-07 23:22:32|00375|8252|NSC|56.48B|56480000000|250.03|1329986|21.72|44|2024-07-24|15/06/2024||2.98||3120000000|250.0299987793|1|2024-04-24|15/03/2024||2.61||3050000000|250.0299987793|1
2024-04-07 23:22:38|00376|6419|NTRS|17.7B|17700000000|86.78|1532184|0.06|44|2024-07-17|15/06/2024||1.62||1790000000|86.779998779297|1|2024-04-16|15/03/2024||1.45||1780000000|86.779998779297|1
2024-04-07 23:22:44|00377|7861|NOC|67.33B|67330000000|454.5|945893|-3.38|44|2024-07-25|15/06/2024||5.95||10040000000|454.5|1|2024-04-25|15/03/2024||5.73||9760000000|454.5|1
2024-04-07 23:22:51|00378|6494|GEN|14.11B|14110000000|22.15|4311322|28.26|44|2024-08-01|15/06/2024||0.532||970940000|22.139999389648|1|2024-05-02|15/03/2024||0.53||974160000|22.139999389648|1
2024-04-07 23:22:58|00379|40082|NCLH|8.04B|8040000000|18.88|11878413|44.34|43|2024-08-01|15/06/2024||0.3117||2350000000|18.889999389648|1|2024-05-07|15/03/2024||0.0851||2220000000|18.889999389648|1
2024-04-07 23:23:05|00380|8134|NOV|8.11B|8110000000|20.51|4652825|13.88|44|2024-07-24|15/06/2024||0.3602||2240000000|20.510000228882|1|2024-04-25|15/03/2024||0.2729||2120000000|20.510000228882|1
2024-04-07 23:23:12|00381|13857|NRG|15.63B|15630000000|72.77|3558350|108.99|45|2024-08-07|15/06/2024||1.42||7910000000|72.769996643066|1|2024-05-02|15/03/2024||1.14||8130000000|72.769996643066|1
2024-04-07 23:23:18|00382|8128|NUE|48.23B|48230000000|200.97|1399627|38.1|45|2024-07-18|15/06/2024||3.64||8400000000|200.9700012207|1|2024-04-22|15/03/2024||3.76||8340000000|200.9700012207|1
2024-04-07 23:23:25|00383|7954|OXY|61.39B|61390000000|69.25|8763671|9.85|45|2024-07-31|15/06/2024||0.8051||7190000000|69.25|1|2024-05-07|15/03/2024||0.6067||6780000000|69.25|1
2024-04-07 23:23:32|00384|8129|OMC|18.26B|18260000000|92.62|1619652|-0.46|45|2024-07-16|15/06/2024||1.87||3820000000|92.620002746582|1|2024-04-16|15/03/2024||1.53||3610000000|92.620002746582|1
2024-04-07 23:23:40|00385|13858|OKE|46.49B|46490000000|79.65|2974823|21.25|45|2024-07-30|15/06/2024||1.22||5710000000|79.650001525879|1|2024-04-30|15/03/2024||1.21||5870000000|79.650001525879|1
2024-04-07 23:23:46|00386|274|ORCL|343.29B|343290000000|124.9|8776228|30.21|44|2024-06-18|15/05/2024||1.65||14570000000|124.90000152588|1|2024-03-11|15/02/2024|1.41|1.38|13300000000|13290000000|112.41999816895|1
2024-04-07 23:23:53|00387|39262|PKG|16.72B|16720000000|187.48|660807|32.82|44|2024-07-22|15/06/2024||2.2||1960000000|187.66999816895|1|2024-04-22|15/03/2024||1.62||1900000000|187.66999816895|1
2024-04-07 23:24:00|00388|7976|PH|72.77B|72770000000|566.67|589151|81.35|45|2024-08-01|15/06/2024||6.2||5140000000|566.66998291016|1|2024-05-02|15/03/2024||6.09||5060000000|566.66998291016|1
2024-04-07 23:24:08|00389|6477|PDCO|2.35B|2350000000|26.25|838941|-0.94|44|2024-06-19|15/04/2024||0.8336||1720000000|26.25|1|2024-02-28|15/01/2024|0.59|0.6|1620000000|1630000000|28.840000152588|1
2024-04-07 23:24:14|00390|32370|PNR|13.87B|13870000000|83.57|1498464|58.91|44|2024-07-23|15/06/2024||1.16||1110000000|83.569999694824|1|2024-04-18|15/03/2024||0.8997||1010000000|83.569999694824|1
2024-04-07 23:24:21|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
2024-04-07 23:24:27|00392|8279|RVTY|12.63B|12630000000|102.21|776293|-23.48|45|2024-07-30|15/06/2024||1.15||699950000|102.26000213623|1|2024-04-29|15/03/2024||0.9447||646770000|102.26000213623|1
2024-04-07 23:24:34|00393|32396|PRGO|4.26B|4260000000|31.4|1963104|-14.42|43|2024-08-07|15/06/2024||0.5619||1170000000|31.39999961853|1|2024-05-08|15/03/2024||0.2316||1090000000|31.39999961853|1
2024-04-07 23:24:40|00394|7989|PFE|150.96B|150960000000|26.66|41795953|-35.76|45|2024-07-30|15/06/2024||0.4548||13320000000|26.659999847412|1|2024-05-01|15/03/2024||0.5463||14230000000|26.659999847412|1
2024-04-07 23:24:48|00395|8251|PCG|35.87B|35870000000|16.81|15966116|0.6|45|2024-07-25|15/06/2024||0.3027||6050000000|16.809999465942|1|2024-04-25|15/03/2024||0.34||6490000000|16.809999465942|1
2024-04-07 23:24:55|00396|8039|PM|139.1B|139100000000|89.48|5353535|-9.64|45|2024-07-23|15/06/2024||1.65||9350000000|89.480003356934|1|2024-04-23|15/03/2024||1.41||8460000000|89.480003356934|1
2024-04-07 23:25:01|00397|32531|PSX|72.53B|72530000000|170.77|3135113|66.05|45|2024-07-26|15/06/2024||4.16||37840000000|170.75|1|2024-04-26|15/03/2024||2.64||36570000000|170.75|1
2024-04-07 23:25:09|00398|7943|PNW|8.96B|8960000000|72.76|1421304|-9.38|45|2024-08-01|15/06/2024||1.27||1070000000|72.76000213623|1|2024-05-02|15/03/2024||0.0161||929570000|72.76000213623|1
2024-04-07 23:25:15|00399|13860|PXD|63.73B|63730000000|272.78|2013181|31.04|45|2024-07-30|15/06/2024||4.88||5110000000|272.7799987793|1|2024-05-07|15/03/2024||4.79||5050000000|272.7799987793|1
2024-04-07 23:25:22|00400|8057|PNC|62.6B|62600000000|157.37|2144013|29.12|45|2024-07-16|15/06/2024||3.06||5320000000|157.36999511719|1|2024-04-16|15/03/2024||2.96||5200000000|157.36999511719|1
2024-04-07 23:25:28|00401|8118|PPG|32.71B|32710000000|139.04|1681676|0.7|45|2024-07-18|15/06/2024||2.55||4980000000|139.03999328613|1|2024-04-18|15/03/2024||1.86||4430000000|139.03999328613|1
2024-04-07 23:25:34|00402|8203|PPL|20.08B|20080000000|27.22|5017008|-4.66|45|2024-08-01|15/06/2024||0.3221||1740000000|27.219999313354|1|2024-05-02|15/03/2024||0.4945||2100000000|27.219999313354|1
2024-04-07 23:25:42|00403|8267|PFG|19.93B|19930000000|84.51|1137594|15.1|44|2024-07-25|15/06/2024||1.89||3790000000|84.51000213623|1|2024-04-25|15/03/2024||1.76||3710000000|84.51000213623|1
2024-04-07 23:25:48|00404|7968|PGR|123.58B|123580000000|211|2438144|43.25|42|2024-07-11|15/06/2024||2.2||17130000000|211|1|2024-04-17|15/03/2024||3.11||17140000000|211|1
2024-04-07 23:25:55|00405|7923|PLD|117.27B|117270000000|124.74|3090324|1.62|44|2024-07-15|15/06/2024||0.6529||1870000000|124.73999786377|1|2024-04-17|15/03/2024||0.5875||1840000000|124.73999786377|1
2024-04-07 23:26:01|00406|8191|PRU|41.58B|41580000000|115.71|1503548|38.81|45|2024-07-30|15/06/2024||3.4||13340000000|115.70999908447|1|2024-04-30|15/03/2024||3.28||14570000000|115.70999908447|1
2024-04-07 23:26:09|00407|7893|PEG|33.17B|33170000000|66.52|2877212|5.07|45|2024-07-30|15/06/2024||0.7501||2240000000|66.519996643066|1|2024-04-30|15/03/2024||1.23||2860000000|66.519996643066|1
2024-04-07 23:26:15|00408|8158|PSA|49.79B|49790000000|282.57|730416|-9.08|45|2024-07-30|15/06/2024||2.7||1170000000|282.57000732422|1|2024-04-30|15/03/2024||2.49||1140000000|282.57000732422|1
2024-04-07 23:26:23|00409|8237|PHM|24.55B|24550000000|116.35|1736898|101.16|44|2024-07-23|15/06/2024||2.96||4320000000|116.34999847412|1|2024-04-23|15/03/2024||2.36||3580000000|116.34999847412|1
2024-04-07 23:26:30|00410|32533|PVH|6.27B|6270000000|108.66|940864|29.67|40|2024-05-29|15/04/2024||2.25||1930000000|108.66000366211|1|2024-04-01|15/01/2024|3.72|3.52|2490000000|2420000000|140.61000061035|1
2024-04-07 23:26:37|00411|945074|QRVO|11.11B|11110000000|115.09|1232148|21.49|38|2024-07-31|15/06/2024||1.27||924300000|115.05000305176|1|2024-05-01|15/03/2024||1.21||927220000|115.05000305176|1
2024-04-07 23:26:43|00412|19695|PWR|38.36B|38360000000|263.2|907925|65.4|45|2024-08-01|15/06/2024||2.08||5610000000|263.20001220703|1|2024-05-02|15/03/2024||1.33||4930000000|263.20001220703|1
2024-04-07 23:26:50|00413|8198|DGX|14.51B|14510000000|130.63|1059978|-8.57|45|2024-07-24|15/06/2024||2.36||2390000000|130.63000488281|1|2024-04-23|15/03/2024||1.86||2290000000|130.63000488281|1
2024-04-07 23:26:58|00414|8022|RL|10.99B|10990000000|171.95|979911|53.44|45|2024-07-30|15/06/2024||2.65||1560000000|171.94999694824|1|2024-05-22|15/03/2024||1.66||1560000000|171.94999694824|1
2024-04-07 23:27:05|00415|8229|RRC|8.5B|8500000000|35.03|2588671|32.89|45|2024-07-22|15/06/2024||0.4592||634320000|35.029998779297|1|2024-04-23|15/03/2024||0.5837||690050000|35.029998779297|1
2024-04-07 23:27:13|00416|20380|RJF|27.63B|27630000000|128.29|989342|43.58|44|2024-07-24|15/06/2024||2.4||3210000000|128.28999328613|1|2024-04-24|15/03/2024||2.31||3140000000|128.28999328613|1
2024-04-07 23:27:19|00417|8235|RTX|134.98B|134980000000|101.7|7407277|3.55|41|2024-07-23|15/06/2024||1.31||19320000000|101.7200012207|1|2024-04-23|15/03/2024||1.22||18410000000|101.7200012207|1
2024-04-07 23:27:25|00418|39285|O|45.74B|45740000000|53.02|7091320|-15.26|44|2024-07-31|15/06/2024||0.3752||1180000000|53.009998321533|1|2024-05-06|15/03/2024||0.3779||1150000000|53.009998321533|1
2024-04-07 23:27:32|00419|20718|REG|10.9B|10900000000|58.8|1208846|-2.49|44|2024-08-01|15/06/2024||0.4751||359730000|58.799999237061|1|2024-05-02|15/03/2024||0.4842||358140000|58.799999237061|1
2024-04-07 23:27:39|00420|7945|RF|18.52B|18520000000|20.15|8697245|9.75|44|2024-07-19|15/06/2024||0.4683||1760000000|20.14999961853|1|2024-04-19|15/03/2024||0.4486||1750000000|20.14999961853|1
2024-04-07 23:27:46|00421|13862|RSG|59.27B|59270000000|188.4|1163020|38.84|45|2024-07-25|15/06/2024||1.53||4040000000|188.39999389648|1|2024-04-30|15/03/2024||1.35||3880000000|188.39999389648|1
2024-04-07 23:27:53|00422|21180|RMD|27.73B|27730000000|188.76|1014432|-14.92|39|2024-08-01|15/06/2024||1.98||1200000000|188.75999450684|1|2024-04-25|15/03/2024||1.93||1170000000|188.75999450684|1
2024-04-07 23:28:00|00423|8207|RHI|7.79B|7790000000|75.3|1024028|1.74|45|2024-07-23|15/06/2024||0.7966||1530000000|75.300003051758|1|2024-04-23|15/03/2024||0.6098||1490000000|75.300003051758|1
2024-04-07 23:28:07|00424|8356|ROK|32B|32000000000|279.24|1054558|2.61|45|2024-07-24|15/06/2024||3.58||2390000000|279.23999023438|1|2024-04-24|15/03/2024||2.21||2090000000|279.23999023438|1
2024-04-07 23:28:14|00425|13863|ROP|58.11B|58110000000|543.01|383651|24.63|45|2024-07-19|15/06/2024||4.49||1730000000|542.21997070312|1|2024-04-26|15/03/2024||4.34||1650000000|542.21997070312|1
2024-04-07 23:28:22|00426|39254|RCL|34.91B|34910000000|136.01|2650296|121.95|44|2024-07-25|15/06/2024||2.36||3970000000|136.02000427246|1|2024-05-02|15/03/2024||1.29||3670000000|136.02000427246|1
2024-04-07 23:28:29|00427|8119|SPGI|135.13B|135130000000|431.71|1298490|26.65|44|2024-07-30|15/06/2024||3.49||3320000000|431.66000366211|1|2024-04-25|15/03/2024||3.53||3350000000|431.66000366211|1
2024-04-07 23:28:36|00428|39107|SBAC|23.07B|23070000000|213.4|1003111|-17.82|45|2024-07-29|15/06/2024||1.27||671230000|213.39999389648|1|2024-04-29|15/03/2024||1.16||670950000|213.39999389648|1
2024-04-07 23:28:42|00429|8354|SLB|78.66B|78660000000|55.03|11353117|10.9|40|2024-07-19|15/06/2024||0.8433||9100000000|55.029998779297|1|2024-04-19|15/03/2024||0.7488||8700000000|55.029998779297|1
2024-04-07 23:28:49|00430|8940|STX|18.85B|18850000000|89.99|2776647|39.74|44|2024-07-18|15/06/2024||0.5482||1820000000|89.98999786377|1|2024-04-24|15/03/2024||0.2661||1660000000|89.98999786377|1
2024-04-07 23:28:56|00431|8076|SEE|4.72B|4720000000|32.66|1543100|-30.32|45|2024-07-30|15/06/2024||0.7066||1340000000|32.659999847412|1|2024-05-02|15/03/2024||0.5388||1290000000|32.659999847412|1
2024-04-07 23:29:03|00432|8222|SRE|44.61B|44610000000|70.52|2854369|-9.21|45|2024-08-01|15/06/2024||0.9777||3380000000|70.519996643066|1|2024-05-02|15/03/2024||1.44||5400000000|70.519996643066|1
2024-04-07 23:29:09|00433|7986|SHW|84.32B|84320000000|331.85|1347987|48.16|44|2024-07-23|15/06/2024||3.48||6410000000|331.85000610352|1|2024-04-23|15/03/2024||2.21||5490000000|331.85000610352|1
2024-04-07 23:29:16|00434|39114|SIG|4.53B|4530000000|101.74|728432|41.36|43|2024-06-06|15/04/2024||0.842||1510000000|101.73000335693|1|2024-03-20|15/01/2024|6.73|6.35|2500000000|2540000000|102.45999908447|1
2024-04-07 23:29:23|00435|8210|SPG|56.25B|56250000000|150.15|1520269|36.79|44|2024-07-31|15/06/2024||1.47||1320000000|150.14999389648|1|2024-04-30|15/03/2024||1.35||1310000000|150.14999389648|1
2024-04-07 23:29:29|00436|32515|SLG|3.58B|3580000000|51.73|1285766|119.66|44|2024-07-17|15/06/2024||-0.3922||140040000|51.729999542236|1|2024-04-17|15/03/2024||-0.1488||141080000|51.729999542236|1
2024-04-07 23:29:36|00437|8001|SNA|15.43B|15430000000|292.76|307783|28|45|2024-07-18|15/06/2024||4.97||1220000000|292.76000976562|1|2024-04-18|15/03/2024||4.65||1200000000|292.76000976562|1
2024-04-07 23:29:42|00438|7956|SO|76.27B|76270000000|69.91|4526503|-3.32|45|2024-08-01|15/06/2024||0.924||6070000000|69.910003662109|1|2024-05-02|15/03/2024||0.8964||6620000000|69.910003662109|1
2024-04-07 23:29:49|00439|7914|LUV|16.95B|16950000000|28.34|8326680|-10.29|44|2024-07-25|15/06/2024||0.8347||7650000000|28.340000152588|1|2024-04-25|15/03/2024||-0.297||6450000000|28.340000152588|1
2024-04-07 23:29:56|00440|8160|SWK|14.67B|14670000000|95.41|1277308|28.43|45|2024-07-23|15/06/2024||0.8809||4010000000|95.410003662109|1|2024-05-02|15/03/2024||0.5382||3840000000|95.410003662109|1
2024-04-07 23:30:02|00441|7967|STT|22.87B|22870000000|75.8|2179612|-0.47|44|2024-07-12|15/06/2024||2.05||3090000000|75.800003051758|1|2024-04-12|15/03/2024||1.51||3060000000|75.800003051758|1
2024-04-07 23:30:10|00442|6499|SRCL|4.81B|4810000000|51.8|463077|24.13|44|2024-08-02|15/06/2024||0.5705||683570000|51.799999237061|1|2024-04-25|15/03/2024||0.5667||682010000|51.799999237061|1
2024-04-07 23:30:17|00443|8186|SYK|133.48B|133480000000|351.02|1245867|22.02|45|2024-07-23|15/06/2024||2.85||5390000000|351.01998901367|1|2024-04-30|15/03/2024||2.36||5100000000|351.01998901367|1
2024-04-07 23:30:23|00444|940815|SYF|16.79B|16790000000|41.27|4471329|44.2|40|2024-07-16|15/06/2024||1.39||3620000000|41.279998779297|1|2024-04-24|15/03/2024||1.46||3620000000|41.279998779297|1
2024-04-07 23:30:29|00445|8285|SYY|38.17B|38170000000|76.67|2982067|-0.78|45|2024-08-06|15/06/2024||1.42||20830000000|76.669998168945|1|2024-05-07|15/03/2024||0.951||19750000000|76.669998168945|1
2024-04-07 23:30:35|00446|6480|TROW|26.09B|26090000000|116.64|1378336|6.79|44|2024-07-25|15/06/2024||2.04||1690000000|116.63999938965|1|2024-04-25|15/03/2024||1.97||1670000000|116.63999938965|1
2024-04-07 23:30:41|00447|7959|TPR|9.85B|9850000000|42.94|3588098|7|43|2024-05-09|15/03/2024||0.6717||1500000000|42.939998626709|1|2024-02-08|15/12/2023|1.63|1.46|2100000000|2050000000|40.349998474121|1
2024-04-07 23:30:47|00448|8180|TGT|79.3B|79300000000|171.77|3837699|3.74|43|2024-05-15|15/04/2024||2.03||24490000000|171.77000427246|1|2024-03-05|15/01/2024|2.98|2.41|31900000000|31830000000|150.49000549316|1
2024-04-07 23:30:55|00449|19701|TEL|44.76B|44760000000|144.65|1988597|16.69|45|2024-07-24|15/06/2024||1.92||4110000000|144.64999389648|1|2024-04-24|15/03/2024||1.83||3960000000|144.64999389648|1
2024-04-07 23:31:01|00450|13843|FTI|11.77B|11770000000|26.93|4766783|100.52|44|2024-07-24|15/06/2024||0.3062||2160000000|26.930000305176|1|2024-04-25|15/03/2024||0.1576||1960000000|26.930000305176|1
2024-04-07 23:31:07|00451|8305|TXT|18.59B|18590000000|96.65|1139143|42.74|45|2024-07-25|15/06/2024||1.55||3600000000|96.650001525879|1|2024-04-25|15/03/2024||1.27||3300000000|96.650001525879|1
2024-04-07 23:31:15|00452|8299|AES|12.85B|12850000000|18.08|8436371|-25.9|45|2024-08-01|15/06/2024||0.3212||3090000000|18.079999923706|1|2024-05-02|15/03/2024||0.3168||3130000000|18.079999923706|1
2024-04-07 23:31:23|00453|8147|TMO|220.96B|220960000000|579.46|1524945|0.71|44|2024-07-24|15/06/2024||5.12||10480000000|579.46002197266|1|2024-04-24|15/03/2024||4.72||10170000000|579.46002197266|1
2024-04-07 23:31:30|00454|8227|TJX|109.68B|109680000000|96.81|4882841|24.04|45|2024-05-22|15/04/2024||0.8703||12470000000|96.809997558594|1|2024-02-28|15/01/2024|1.12|1.12|16410000000|16200000000|100.51999664307|1
2024-04-07 23:31:37|00455|32379|TSCO|27.25B|27250000000|252.49|1154779|7.16|44|2024-07-18|15/06/2024||3.91||4270000000|252.49000549316|1|2024-04-25|15/03/2024||1.71||3400000000|252.49000549316|1
2024-04-07 23:31:43|00456|20793|TDG|68.69B|68690000000|1235.28|208792|70.54|45|2024-08-06|15/06/2024||8.15||1980000000|1235.2800292969|1|2024-05-07|15/03/2024||7.33||1870000000|1235.2800292969|1
2024-04-07 23:31:50|00457|8239|TNL|3.32B|3320000000|46.62|528964|22.98|44|2024-07-24|15/06/2024||1.38||988170000|46.619998931885|1|2024-04-24|15/03/2024||0.8539||905850000|46.619998931885|1
2024-04-07 23:31:57|00458|8159|TRV|52.89B|52890000000|230.89|1370717|34.81|44|2024-07-18|15/06/2024||3.25||11340000000|230.88999938965|1|2024-04-17|15/03/2024||4.81||10620000000|230.88999938965|1
2024-04-07 23:32:03|00459|32539|TRIP|3.76B|3760000000|27.24|2526967|43.14|44|2024-08-01|15/06/2024||0.4953||541340000|27.239999771118|1|2024-05-01|15/03/2024||0.0683||394020000|27.239999771118|1
2024-04-07 23:32:10|00460|7918|TFC|50.83B|50830000000|38.09|9247482|16.34|45|2024-07-22|15/06/2024||0.8517||5760000000|38.090000152588|1|2024-04-22|15/03/2024||0.7818||5700000000|38.090000152588|1
2024-04-07 23:32:17|00461|8179|TSN|21.04B|21040000000|59.05|2758118|-0.94|45|2024-08-05|15/06/2024||0.656||13140000000|59.049999237061|1|2024-05-06|15/03/2024||0.3568||13060000000|59.049999237061|1
2024-04-07 23:32:24|00462|8310|USB|67.05B|67050000000|43.03|8762010|20.36|45|2024-07-17|15/06/2024||0.981||6870000000|43.029998779297|1|2024-04-17|15/03/2024||0.8426||6710000000|43.029998779297|1
2024-04-07 23:32:30|00463|32535|UDR|13.21B|13210000000|36.5|2926588|-10.28|44|2024-07-24|15/06/2024||0.0866||413150000|36.509998321533|1|2024-04-23|15/03/2024||0.1038||410940000|36.509998321533|1
2024-04-07 23:32:38|00464|39338|ULTA|21.47B|21470000000|444.75|769037|-14.63|42|2024-05-30|15/04/2024||6.42||2750000000|444.75|1|2024-03-14|15/01/2024|8.08|7.52|3600000000|3530000000|567.17999267578|1
2024-04-07 23:32:44|00465|13959|UAA|2.91B|2910000000|6.82|7197062|-24.64|44|2024-07-31|15/06/2024||0.0418||1350000000|6.8200001716614|1|2024-05-07|15/03/2024||0.0771||1330000000|6.8200001716614|1
2024-04-07 23:32:51|00466|976067|UA|2.91B|2910000000|6.55|3362971|-19.63|34|2024-07-31|15/06/2024||0.0424||1350000000|6.539999961853|1|2024-05-07|15/03/2024||0.0771||1330000000|6.539999961853|1
2024-04-07 23:32:58|00467|8083|UNP|147.65B|147650000000|242.01|2290787|21.83|45|2024-07-18|15/06/2024||2.74||6180000000|242.00999450684|1|2024-04-25|15/03/2024||2.51||5970000000|242.00999450684|1
2024-04-07 23:33:04|00468|13061|UAL|14.17B|14170000000|43.19|8923324|1.24|44|2024-07-16|15/06/2024||3.85||15120000000|43.189998626709|1|2024-04-16|15/03/2024||-0.5586||12430000000|43.189998626709|1
2024-04-07 23:33:11|00469|8199|UPS|129.13B|129130000000|151.36|4420766|-19.74|44|2024-07-24|15/06/2024||2.04||22320000000|151.36000061035|1|2024-04-23|15/03/2024||1.36||21950000000|151.36000061035|1
2024-04-07 23:33:18|00470|32516|URI|47.48B|47480000000|706.87|573170|98.97|44|2024-07-24|15/06/2024||10.54||3740000000|706.86999511719|1|2024-04-24|15/03/2024||8.39||3450000000|706.86999511719|1
2024-04-07 23:33:24|00471|39147|UHS|11.68B|11680000000|173.54|536395|35.49|44|2024-07-22|15/06/2024||3.26||3860000000|173.42999267578|1|2024-04-22|15/03/2024||3.12||3770000000|173.42999267578|1
2024-04-07 23:33:31|00472|8174|UNM|10.29B|10290000000|53.73|1397359|38.34|45|2024-07-30|15/06/2024||2.04||3250000000|53.729999542236|1|2024-04-30|15/03/2024||1.97||3200000000|53.729999542236|1
2024-04-07 23:33:38|00473|8241|VLO|60.42B|60420000000|183.39|3432886|38.31|45|2024-07-25|15/06/2024||5.64||34540000000|183.38999938965|1|2024-04-25|15/03/2024||3.13||31240000000|183.38999938965|1
2024-04-07 23:33:44|00474|13866|VTR|17.5B|17500000000|43.09|2397262|1.08|44|2024-08-01|15/06/2024||-0.2086||1180000000|43.090000152588|1|2024-05-01|15/03/2024||-0.2543||1160000000|43.090000152588|1
2024-04-07 23:33:50|00475|7870|VFC|5.35B|5350000000|13.76|9510535|-35.55|43|2024-07-25|15/06/2024||-0.1125||2060000000|13.760000228882|1|2024-05-17|15/03/2024||0.0301||2450000000|13.760000228882|1
2024-04-07 23:33:57|00476|8171|PARA|8.27B|8270000000|11.97|5448185|-44.74|45|2024-08-01|15/06/2024||0.128||7410000000|11.970000267029|1|2024-05-01|15/03/2024||0.3339||7760000000|11.970000267029|1
2024-04-07 23:34:03|00477|13570|VTRS|14.01B|14010000000|11.8|9739601|18.95|44|2024-08-05|15/06/2024||0.7018||3830000000|11.800000190735|1|2024-05-06|15/03/2024||0.6883||3660000000|11.800000190735|1
2024-04-07 23:34:10|00478|7863|VNO|5.68B|5680000000|27.36|2129339|78.13|45|2024-08-05|15/06/2024||-0.04||449300000|27.360000610352|1|2024-05-06|15/03/2024||-0.085||449100000|27.360000610352|1
2024-04-07 23:34:15|00479|7974|VMC|35.72B|35720000000|270.15|806480|63.8|45|2024-08-01|15/06/2024||2.75||2160000000|270.14999389648|1|2024-05-02|15/03/2024||0.8022||1540000000|270.14999389648|1
2024-04-07 23:34:22|00480|8058|WM|83.1B|83100000000|206.93|1643932|26.44|45|2024-07-23|15/06/2024||1.73||5470000000|206.92999267578|1|2024-04-24|15/03/2024||1.5||5200000000|206.92999267578|1
2024-04-07 23:34:29|00481|7881|WAT|19.89B|19890000000|335.94|397966|11.98|45|2024-07-30|15/06/2024||2.77||730060000|335.94000244141|1|2024-04-30|15/03/2024||2.1||634470000|335.94000244141|1
2024-04-07 23:34:36|00482|13867|WEC|25.33B|25330000000|80.28|2218402|-18.61|45|2024-07-30|15/06/2024||0.971||2040000000|80.279998779297|1|2024-05-01|15/03/2024||1.82||2960000000|80.279998779297|1
2024-04-07 23:34:42|00483|7992|WFC|203.22B|203220000000|57.4|18484641|51.45|44|2024-07-12|15/06/2024||1.2||20020000000|57.400001525879|1|2024-04-12|15/03/2024||1.07||20180000000|57.400001525879|1
2024-04-07 23:34:51|00484|13848|WELL|52.2B|52200000000|91.76|2488451|28.25|45|2024-07-26|15/06/2024||0.295||1860000000|91.76000213623|1|2024-04-24|15/03/2024||0.2517||1810000000|91.76000213623|1
2024-04-07 23:34:58|00485|8117|WDC|23.87B|23870000000|73.11|6767554|107.99|44|2024-07-31|15/06/2024||0.7588||3620000000|73.110000610352|1|2024-04-25|15/03/2024||0.1475||3330000000|73.110000610352|1
2024-04-07 23:35:06|00486|8323|WU|4.59B|4590000000|13.5|4524660|22.39|45|2024-07-31|15/06/2024||0.4432||1060000000|13.5|1|2024-05-07|15/03/2024||0.409||1010000000|13.5|1
2024-04-07 23:35:12|00487|955555|WRK|12.57B|12570000000|48.91|2058376|62.71|37|2024-08-01|15/06/2024||0.706||5060000000|48.900001525879|1|2024-05-02|15/03/2024||0.244||4780000000|48.900001525879|1
2024-04-07 23:35:19|00488|8953|WY|25.24B|25240000000|34.59|3376640|15.88|44|2024-07-26|15/06/2024||0.3301||2090000000|34.590000152588|1|2024-04-25|15/03/2024||0.1831||1890000000|34.590000152588|1
2024-04-07 23:35:30|00489|8228|WHR|6.28B|6280000000|115.34|1356411|-9.5|45|2024-07-22|15/06/2024||3.07||4110000000|115.33999633789|1|2024-04-22|15/03/2024||1.71||4440000000|115.33999633789|1
2024-04-07 23:35:37|00490|8122|WMB|47.8B|47800000000|39.23|6989854|32.31|45|2024-07-31|15/06/2024||0.4228||2630000000|39.240001678467|1|2024-05-01|15/03/2024||0.4834||2820000000|39.240001678467|1
2024-04-07 23:35:43|00491|29740|WTW|27.71B|27710000000|270.94|457519|14.45|41|2024-07-31|15/06/2024||2.42||2280000000|270.94000244141|1|2024-04-25|15/03/2024||3.28||2370000000|270.94000244141|1
2024-04-07 23:35:49|00492|8030|GWW|49.9B|49900000000|1014.83|227180|58.16|45|2024-08-01|15/06/2024||9.83||4380000000|1014.8300170898|1|2024-04-25|15/03/2024||9.58||4260000000|1014.8300170898|1
2024-04-07 23:35:57|00493|6392|WYNN|12.04B|12040000000|107.46|1802777|-1.52|44|2024-08-06|15/06/2024||1.09||1720000000|107.5|1|2024-05-07|15/03/2024||1.26||1770000000|107.5|1
2024-04-07 23:36:04|00494|8003|XRX|2.15B|2150000000|17.28|1819920|20.17|44|2024-07-23|15/06/2024||0.4267||1690000000|17.280000686646|1|2024-04-18|15/03/2024||0.3333||1630000000|17.280000686646|1
2024-04-07 23:36:11|00495|32532|XYL|31.01B|31010000000|128.31|1154591|27.98|45|2024-07-30|15/06/2024||1.03||2110000000|128.27000427246|1|2024-05-02|15/03/2024||0.8381||1990000000|128.27000427246|1
2024-04-07 23:36:24|00496|8327|YUM|38.29B|38290000000|136.1|1915486|3.03|44|2024-07-31|15/06/2024||1.37||1830000000|136.10000610352|1|2024-05-01|15/03/2024||1.22||1710000000|136.10000610352|1
2024-04-07 23:36:31|00497|7902|ZBH|26.16B|26160000000|127.33|1489915|-1.42|44|2024-07-30|15/06/2024||2.02||1960000000|127.33000183105|1|2024-05-02|15/03/2024||1.88||1870000000|127.33000183105|1
2024-04-07 23:36:38|00498|6418|ZION|6.21B|6210000000|42.08|3216719|43.18|44|2024-07-22|15/06/2024||1.03||751670000|42.090000152588|1|2024-04-22|15/03/2024||0.9457||743130000|42.090000152588|1
2024-04-07 23:36:46|00499|41176|ZTS|75.94B|75940000000|165.87|2812804|-1.82|43|2024-08-01|15/06/2024||1.51||2330000000|165.86000061035|1|2024-05-02|15/03/2024||1.36||2150000000|165.86000061035|1
2024-04-07 23:36:53|00500|41239|NOW|160.92B|160920000000|783.59|1203122|65.62|44|2024-07-24|15/06/2024||2.87||2610000000|783.5|1|2024-04-24|15/03/2024||3.15||2590000000|783.5|1
2024-04-07 23:37:00|00501|13933|BX|149.68B|149680000000|127.58|3622360|55.23|45|2024-07-18|15/06/2024||1.09||2800000000|127.58000183105|1|2024-04-18|15/03/2024||0.9823||2570000000|127.58000183105|1
2024-04-07 23:37:05|00502|961620|SQ|47.74B|47740000000|77.16|10276132|13.3|35|2024-08-01|15/06/2024||0.7808||6240000000|77.190002441406|1|2024-05-02|15/03/2024||0.718||5820000000|77.190002441406|1
2024-04-07 23:37:10|00503|1166012|SNOW|51.38B|51380000000|153.73|6915931|5.53|19|2024-05-22|15/04/2024||0.1738||786810000|153.7799987793|1|2024-02-28|15/01/2024|0.35|0.18|774700000|760590000|234.0299987793|1
2024-04-07 23:37:15|00504|1115848|UBER|160.6B|160600000000|77.17|19224044|147.5|27|2024-07-30|15/06/2024||0.2759||10610000000|77.169998168945|1|2024-05-01|15/03/2024||0.2169||10060000000|77.169998168945|1
2024-04-07 23:37:22|00505|41268|PANW|86.81B|86810000000|269.01|5939042|40.16|43|2024-05-22|15/04/2024||1.25||1970000000|269.01000976562|1|2024-02-20|15/01/2024|1.46|1.3|2000000000|1970000000|366.41000366211|1
2024-04-07 23:37:27|00506|1152334|NET|32.47B|32470000000|96.16|3960408|62.76|22|2024-08-01|15/06/2024||0.1311||393450000|96.169998168945|1|2024-05-02|15/03/2024||0.1318||373230000|96.169998168945|1
2024-04-07 23:37:34|00507|16141|FTNT|54.11B|54110000000|70.91|6188109|8.23|44|2024-08-01|15/06/2024||0.3946||1390000000|70.910003662109|1|2024-05-02|15/03/2024||0.3848||1340000000|70.910003662109|1
2024-04-07 23:37:39|00508|1152784|DDOG|41.29B|41290000000|124.4|4112321|88.97|25|2024-08-07|15/06/2024||0.3388||616770000|124.38999938965|1|2024-05-02|15/03/2024||0.3432||590400000|124.38999938965|1
2024-04-07 23:37:45|00509|48371|VEEV|34.64B|34640000000|214.61|966102|19.21|42|2024-05-29|15/04/2024||1.42||641970000|214.72999572754|1|2024-02-29|15/01/2024|1.38|1.3|630620000|621110000|225.36999511719|1
2024-04-07 23:37:51|00510|989534|TTD|41.97B|41970000000|85.83|4836299|41.05|32|2024-08-08|15/06/2024||0.3368||565800000|85.819999694824|1|2024-05-09|15/03/2024||0.2168||479590000|85.819999694824|1
2024-04-07 23:37:56|00511|1072316|SPOT|61.54B|61540000000|310.31|1922917|134.23|30|2024-07-24|15/06/2024||0.751||3760000000|310.42999267578|1|2024-04-23|15/03/2024||0.6908||3610000000|310.42999267578|1
2024-04-07 23:38:01|00512|1166239|PLTR|50.8B|50800000000|22.95|69809019|183.68|18|2024-08-05|15/06/2024||0.0775||642850000|22.959999084473|1|2024-05-06|15/03/2024||0.0774||615310000|22.959999084473|1
2024-04-07 23:38:09|00513|942355|HUBS|33.95B|33950000000|669.89|475070|64.36|40|2024-07-31|15/06/2024||1.57||623120000|670|1|2024-05-01|15/03/2024||1.5||598020000|670|1
2024-04-07 23:38:16|00514|21232|MSCI|42.9B|42900000000|542.39|450285|1.64|44|2024-07-23|15/06/2024||3.63||701930000|542.39001464844|1|2024-04-23|15/03/2024||3.49||682120000|542.39001464844|1
2024-04-07 23:38:22|00515|32341|EPAM|15.29B|15290000000|264.36|510390|-7.66|44|2024-08-01|15/06/2024||2.44||1180000000|264.35998535156|1|2024-05-02|15/03/2024||2.32||1160000000|264.35998535156|1
2024-04-07 23:38:59|00516|1052405|MDB|26.42B|26420000000|362.82|1379863|68.06|29|2024-05-31|15/04/2024||0.3972||440830000|362.92001342773|1|2024-03-07|15/01/2024|0.86|0.46|458000000|437180000|409.5|1
2024-04-07 23:39:06|00517|39333|ODFL|48.88B|48880000000|224.57|1343049|37.87|44|2024-07-24|15/06/2024||1.64||1570000000|224.57000732422|1|2024-04-24|15/03/2024||1.35||1480000000|224.57000732422|1
2024-04-07 23:39:13|00518|31028|ENPH|15.27B|15270000000|112.27|4143668|-41.22|44|2024-07-24|15/06/2024||0.6224||353560000|112.26999664307|1|2024-04-23|15/03/2024||0.4202||281500000|112.26999664307|1
2024-04-07 23:39:20|00519|949620|ETSY|7.7B|7700000000|64.98|3786298|-37.56|38|2024-07-31|15/06/2024||0.5135||645990000|64.970001220703|1|2024-05-01|15/03/2024||0.4876||646390000|64.970001220703|1
2024-04-07 23:39:25|00520|1050149|ROKU|8.59B|8590000000|59.83|6026478|-6.63|30|2024-07-25|15/06/2024||-0.4893||933100000|59.819999694824|1|2024-04-25|15/03/2024||-0.6091||851830000|59.819999694824|1
2024-04-07 23:39:32|00521|17608|ZBRA|14.92B|14920000000|290.38|389961|-3.29|44|2024-07-30|15/06/2024||2.55||1140000000|290.38000488281|1|2024-04-30|15/03/2024||2.44||1140000000|290.38000488281|1
2024-04-07 23:39:39|00522|24282|WST|28.85B|28850000000|394.03|525621|14.3|44|2024-07-25|15/06/2024||1.98||756760000|394.0299987793|1|2024-04-25|15/03/2024||1.3||670310000|394.0299987793|1
2024-04-07 23:39:44|00523|1167745|DASH|56.38B|56380000000|139.56|3692555|129.99|20|2024-08-01|15/06/2024||-0.061||2510000000|139.55999755859|1|2024-05-01|15/03/2024||-0.0334||2450000000|139.55999755859|1
2024-04-07 23:39:50|00524|103925|ANET|93.04B|93040000000|297.7|2456115|86.24|40|2024-07-29|15/06/2024||1.82||1620000000|297.60000610352|1|2024-04-29|15/03/2024||1.73||1550000000|297.60000610352|1
2024-04-07 23:39:58|00525|39269|GNRC|8.1B|8100000000|134.48|1040451|34.75|44|2024-07-31|15/06/2024||1.32||1020000000|134.41000366211|1|2024-05-01|15/03/2024||0.7993||889850000|134.41000366211|1
2024-04-07 23:40:03|00526|1166014|U|9.79B|9790000000|25.35|10442077|-18.57|18|2024-08-06|15/06/2024||0.239||444130000|25.35000038147|1|2024-05-07|15/03/2024||0.1709||433360000|25.35000038147|1
2024-04-07 23:40:08|00527|1072222|ZS|27.47B|27470000000|183.34|2366731|76.73|29|2024-05-30|15/04/2024||0.6534||535640000|183.33999633789|1|2024-02-29|15/01/2024|0.76|0.5802|525000000|507620000|237.28999328613|1
2024-04-07 23:40:14|00528|1155833|BILL|6.62B|6620000000|63.01|2272446|-16.08|23|2024-05-02|15/03/2024||0.5289||305550000|62.990001678467|1|2024-02-08|15/12/2023|0.63|0.4|318500000|298820000|74.930000305176|1
2024-04-07 23:40:19|00529|1127189|PINS|23.28B|23280000000|34.26|9905535|21.27|26|2024-07-30|15/06/2024||0.2563||828160000|34.270000457764|1|2024-04-25|15/03/2024||0.1335||700420000|34.270000457764|1
2024-04-07 23:40:25|00530|16662|MPWR|31.84B|31840000000|654.31|523581|38.15|44|2024-07-29|15/06/2024||2.87||474260000|654.30999755859|1|2024-05-02|15/03/2024||2.66||447390000|654.30999755859|1
2024-04-07 23:40:30|00531|15828|CSGP|38.7B|38700000000|94.75|2180063|38.6|44|2024-07-23|15/06/2024||0.099||678880000|94.75|1|2024-04-23|15/03/2024||0.0655||649470000|94.75|1
2024-04-07 23:40:36|00532|101887|PAYC|11.33B|11330000000|198.4|871972|-31.46|41|2024-07-30|15/06/2024||1.67||442120000|198.28999328613|1|2024-04-30|15/03/2024||2.45||495960000|198.28999328613|1
2024-04-07 23:40:43|00533|39123|LNG|36.79B|36790000000|156.67|1927352|2.3|44|2024-08-01|15/06/2024||1.97||3950000000|156.75999450684|1|2024-05-01|15/03/2024||2.32||4190000000|156.75999450684|1
2024-04-07 23:40:50|00534|41232|IQV|43.95B|43950000000|241.57|1009444|23.36|44|2024-07-24|15/06/2024||2.67||3820000000|241.44999694824|1|2024-05-01|15/03/2024||2.48||3700000000|241.44999694824|1
2024-04-07 23:40:56|00535|8362|TER|16.41B|16410000000|107.27|1784789|6.85|44|2024-07-23|15/06/2024||0.6026||636990000|107.26999664307|1|2024-04-23|15/03/2024||0.3288||566500000|107.26999664307|1
2024-04-07 23:41:04|00536|16924|PLUG|2.15B|2150000000|3.14|43745085|-66.13|44|2024-08-06|15/06/2024||-0.2676||209440000|3.1400001049042|1|2024-05-08|15/03/2024||-0.3271||180730000|3.1400001049042|1
2024-04-07 23:41:10|00537|1130930|AVTR|17.57B|17570000000|25.88|5903837|25.02|26|2024-07-25|15/06/2024||0.2377||1720000000|25.879999160767|1|2024-04-26|15/03/2024||0.2001||1680000000|25.879999160767|1
2024-04-07 23:41:15|00538|1159534|CARR|50.8B|50800000000|56.43|4878884|35|21|2024-07-25|15/06/2024||0.846||7210000000|56.430000305176|1|2024-04-25|15/03/2024||0.5053||6290000000|56.430000305176|1
2024-04-07 23:41:21|00539|1008759|CVNA|17.11B|17110000000|83.86|6412879|830.74|31|2024-08-01|15/06/2024||-0.715||2870000000|83.830001831055|1|2024-05-01|15/03/2024||-0.6948||2660000000|83.830001831055|1
2024-04-07 23:41:28|00540|1158864|TT|69.18B|69180000000|304.66|979088|78.5|32|2024-07-31|15/06/2024||3.02||5050000000|304.69000244141|1|2024-04-30|15/03/2024||1.64||3980000000|304.69000244141|1
2024-04-07 23:41:35|00541|41236|RNG|2.99B|2990000000|32.42|1209971|9.12|43|2024-07-30|15/06/2024||0.8537||585860000|32.409999847412|1|2024-05-06|15/03/2024||0.7983||578100000|32.409999847412|1
2024-04-07 23:41:42|00542|16943|POOL|15.25B|15250000000|396.25|313210|21.45|44|2024-07-18|15/06/2024||6.23||1920000000|396.25|1|2024-04-18|15/03/2024||1.87||1130000000|396.25|1
2024-04-07 23:41:49|00543|16942|PODD|11.54B|11540000000|165|867336|-48.07|44|2024-08-07|15/06/2024||0.5706||457750000|165|1|2024-05-09|15/03/2024||0.3979||424040000|165|1
2024-04-07 23:41:55|00544|15375|ALNY|19.42B|19420000000|153.56|843531|-27.22|44|2024-07-31|15/06/2024||-1.02||459210000|153.55999755859|1|2024-04-25|15/03/2024||-1.13||423700000|153.55999755859|1
2024-04-07 23:42:02|00545|13978|ENTG|20.93B|20930000000|138.85|1397462|85.55|44|2024-07-25|15/06/2024||0.7461||828030000|138.85000610352|1|2024-04-23|15/03/2024||0.6173||778500000|138.85000610352|1
2024-04-07 23:42:10|00546|17327|TECH|10.53B|10530000000|66.99|1067647|-11.45|44|2024-08-06|15/06/2024||0.4959||305820000|66.98999786377|1|2024-05-01|15/03/2024||0.4516||292800000|66.98999786377|1
2024-04-07 23:42:17|00547|24312|TYL|17.55B|17550000000|415.18|198267|17.68|44|2024-07-24|15/06/2024||2.29||541380000|415.17999267578|1|2024-04-24|15/03/2024||2.05||509580000|415.17999267578|1
2024-04-07 23:42:26|00548|39159|BR|23.88B|23880000000|202.79|522694|43.62|44|2024-08-08|15/06/2024||3.51||1970000000|202.75|1|2024-04-30|15/03/2024||2.24||1770000000|202.75|1
2024-04-07 23:42:33|00549|20164|CRL|13B|13000000000|253.1|566127|28.75|44|2024-07-31|15/06/2024||2.68||1040000000|253.10000610352|1|2024-05-01|15/03/2024||2.06||991640000|253.10000610352|1
2024-04-07 23:42:39|00550|41257|BURL|12.77B|12770000000|199.92|850449|3.06|40|2024-05-23|15/04/2024||1.06||2340000000|199.91000366211|1|2024-03-07|15/01/2024|3.69|3.3|3120000000|3060000000|205.86000061035|1
2024-04-07 23:42:45|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
2024-04-07 23:42:51|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
2024-04-07 23:42:57|00553|1123146|LYFT|7.13B|7130000000|17.84|16885301|89.18|25|2024-07-31|15/06/2024||0.141||1260000000|17.840000152588|1|2024-05-01|15/03/2024||0.0835||1150000000|17.840000152588|1
2024-04-07 23:43:04|00554|943806|KEYS|27.45B|27450000000|157.28|1221029|0.98|38|2024-05-14|15/04/2024||1.39||1200000000|157.22999572754|1|2024-02-20|15/01/2024|1.63|1.59|1260000000|1250000000|155.2200012207|1
2024-04-07 23:43:11|00555|20322|FDS|16.51B|16510000000|433.17|233734|7.01|43|2024-06-25|15/05/2024||3.89||552730000|433.17001342773|1|2024-03-21|15/02/2024|4.22|3.88|545900000|546700000|487.89999389648|1
2024-04-07 23:43:19|00556|24350|TREX|10.47B|10470000000|96.33|808235|100.85|44|2024-07-29|15/06/2024||0.7475||372950000|96.330001831055|1|2024-05-06|15/03/2024||0.7109||366300000|96.330001831055|1
2024-04-07 23:43:25|00557|955554|TRU|15.12B|15120000000|77.82|1586133|26.66|37|2024-07-23|15/06/2024||0.9081||1000000000|77.849998474121|1|2024-04-25|15/03/2024||0.8096||976920000|77.849998474121|1
2024-04-07 23:43:33|00558|16631|MKTX|8.54B|8540000000|225.39|432202|-34.34|44|2024-07-17|15/06/2024||1.76||203780000|225.38999938965|1|2024-04-17|15/03/2024||1.86||211780000|225.38999938965|1
2024-04-07 23:43:40|00559|16040|EXAS|12.75B|12750000000|70.23|2268891|5.83|44|2024-07-30|15/06/2024||-0.2277||700200000|70.230003356934|1|2024-04-23|15/03/2024||-0.4757||628900000|70.230003356934|1
2024-04-07 23:43:46|00560|20937|MTN|8.69B|8690000000|228.98|451040|-2.51|43|2024-06-06|15/04/2024||10.2||1310000000|228.97999572754|1|2024-03-11|15/01/2024|5.76|6.04|1080000000|1150000000|223.75999450684|1
2024-04-07 23:43:52|00561|985558|TWLO|10.94B|10940000000|60.08|3488927|-1.12|33|2024-07-25|15/06/2024||0.6499||1080000000|60.090000152588|1|2024-05-01|15/03/2024||0.5962||1030000000|60.090000152588|1
2024-04-07 23:43:58|00562|1152338|TXG|4.32B|4320000000|36.25|1385667|-30.37|24|2024-08-01|15/06/2024||-0.4783||158310000|36.279998779297|1|2024-05-01|15/03/2024||-0.4951||143090000|36.279998779297|1
2024-04-07 23:44:04|00563|15703|CGNX|6.95B|6950000000|40.42|1613777|-14.35|44|2024-08-01|15/06/2024||0.2093||238340000|40.419998168945|1|2024-05-02|15/03/2024||0.0771||202080000|40.419998168945|1
2024-04-07 23:44:12|00564|17055|RGEN|9.71B|9710000000|173.81|544807|7.07|44|2024-07-31|15/06/2024||0.3319||154080000|173.80999755859|1|2024-04-24|15/03/2024||0.2931||150030000|173.80999755859|1
2024-04-07 23:44:17|00565|1142207|DT|13.61B|13610000000|45.97|3558870|11.31|26|2024-07-31|15/06/2024||0.3001||394310000|45.990001678467|1|2024-05-15|15/03/2024||0.2699||375270000|45.990001678467|1
2024-04-07 23:44:24|00566|41254|APO|65.15B|65150000000|114.63|2365378|88.32|44|2024-08-01|15/06/2024||1.91||876920000|114.66999816895|1|2024-05-02|15/03/2024||1.81||841760000|114.66999816895|1
2024-04-07 23:44:31|00567|16812|ON|29.8B|29800000000|69.32|7351088|-7.99|44|2024-07-29|15/06/2024||1.01||1820000000|69.319999694824|1|2024-04-29|15/03/2024||1.04||1850000000|69.319999694824|1
2024-04-07 23:44:37|00568|1008761|FND|12.75B|12750000000|119.17|1423374|29|31|2024-08-01|15/06/2024||0.5651||1180000000|119.18000030518|1|2024-05-02|15/03/2024||0.4406||1120000000|119.18000030518|1
2024-04-07 23:44:44|00569|16535|LPLA|19.44B|19440000000|260.3|535797|36.48|44|2024-07-25|15/06/2024||3.97||2790000000|260.29998779297|1|2024-04-25|15/03/2024||3.84||2700000000|260.29998779297|1
2024-04-07 23:44:49|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
2024-04-07 23:44:56|00571|13845|GME|3.44B|3440000000|11.25|3807378|-49.78|44|2024-06-05|15/04/2024||-0.045||1090000000|11.25|1|2024-03-26|15/01/2024|0.22|0.28|1790000000|2070000000|15.119999885559|1
2024-04-07 23:45:03|00572|8280|LVS|39.95B|39950000000|53.18|4343176|-6.72|44|2024-07-17|15/06/2024||0.6112||2920000000|53.180000305176|1|2024-04-24|15/03/2024||0.6172||2930000000|53.180000305176|1
2024-04-07 23:45:10|00573|31022|CZR|9.28B|9280000000|42.91|3167412|-5.26|40|2024-07-30|15/06/2024||0.3215||2910000000|42.909999847412|1|2024-04-30|15/03/2024||0.0418||2860000000|42.909999847412|1
2024-04-07 23:45:18|00574|20861|DPZ|17.18B|17180000000|493.2|563347|49.19|40|2024-07-18|15/06/2024||3.61||1100000000|493.20001220703|1|2024-04-29|15/03/2024||3.45||1080000000|493.20001220703|1
2024-04-07 23:45:26|00575|16932|PTC|22.15B|22150000000|185.28|808667|47.88|44|2024-07-24|15/06/2024||1.22||585670000|185.2799987793|1|2024-04-24|15/03/2024||1.23||576620000|185.2799987793|1
2024-04-07 23:45:32|00576|16770|NVAX|618.59M|618590000|4.42|7777601|-47.75|44|2024-08-06|15/06/2024||-1.1||81650000|4.4200000762939|1|2024-05-07|15/03/2024||-0.925||150450000|4.4200000762939|1
2024-04-07 23:45:37|00577|1156548|DKNG|22.45B|22450000000|47.2|12173727|159.91|22|2024-08-02|15/06/2024||0.0351||1090000000|47.169998168945|1|2024-05-02|15/03/2024||-0.2918||1110000000|47.169998168945|1
2024-04-07 23:45:44|00578|1096127|ESTC|9.82B|9820000000|97.42|1429722|78.23|28|2024-05-31|15/04/2024||0.1912||329200000|97.440002441406|1|2024-02-29|15/01/2024|0.36|0.315|327960000|320770000|129.71000671387|1
2024-04-07 23:45:50|00579|32326|WSM|19.88B|19880000000|309.41|1067540|164.54|41|2024-05-22|15/04/2024||2.69||1650000000|309.41000366211|1|2024-03-13|15/01/2024|5.44|5.14|2280000000|2220000000|241.05000305176|1
2024-04-07 23:45:55|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
2024-04-07 23:46:03|00581|20199|BAH|19.05B|19050000000|146.83|612111|53.54|44|2024-07-29|15/06/2024||1.47||2800000000|146.83000183105|1|2024-05-28|15/03/2024||1.24||2710000000|146.83000183105|1
2024-04-07 23:46:09|00582|31033|FIVE|8.99B|8990000000|162.77|812124|-21.38|38|2024-06-05|15/04/2024||0.6452||839400000|162.77000427246|1|2024-03-20|15/01/2024|3.65|3.78|1340000000|1350000000|206.66000366211|1
2024-04-07 23:46:15|00583|958827|NVCR|1.47B|1470000000|13.74|1377227|-78.19|36|2024-07-25|15/06/2024||-0.4409||134080000|13.729999542236|1|2024-05-02|15/03/2024||-0.4229||131760000|13.729999542236|1
2024-04-07 23:46:24|00584|21255|NVR|25.2B|25200000000|7907.9|18515|44.62|44|2024-07-23|15/06/2024||118.75||2560000000|7907.8901367188|1|2024-04-23|15/03/2024||103.43||2260000000|7907.8901367188|1
2024-04-07 23:46:29|00585|1167751|UPST|2.17B|2170000000|24.66|7122790|45.23|18|2024-08-06|15/06/2024||-0.1515||146510000|24.659999847412|1|2024-05-07|15/03/2024||-0.3639||129170000|24.659999847412|1
2024-04-07 23:46:35|00586|41270|RH|5.1B|5100000000|278.3|650675|17.46|37|2024-06-06|15/04/2024||-0.1433||759020000|278.29998779297|1|2024-03-27|15/01/2024|0.72|1.69|738000000|777980000|286.2799987793|1
2024-04-07 23:46:42|00587|16565|MASI|7.54B|7540000000|142.5|601401|-23.72|44|2024-08-06|15/06/2024||0.8004||502700000|142.5|1|2024-04-30|15/03/2024||0.704||487690000|142.5|1
2024-04-07 23:46:49|00588|6509|AXON|23.39B|23390000000|309.9|462523|41.05|43|2024-08-08|15/06/2024||0.9744||466950000|309.89999389648|1|2024-05-09|15/03/2024||0.9478||441610000|309.89999389648|1
2024-04-07 23:46:56|00589|17606|Z|10.96B|10960000000|47.22|3950057|5.43|44|2024-08-01|15/06/2024||0.4087||560090000|47.220001220703|1|2024-05-02|15/03/2024||0.3033||507110000|47.220001220703|1
2024-04-07 23:47:04|00590|100183|FIVN|4.42B|4420000000|59.82|1328598|-17.49|41|2024-07-24|15/06/2024||0.4368||248540000|59.819999694824|1|2024-04-25|15/03/2024||0.3857||239980000|59.819999694824|1
2024-04-07 23:47:11|00591|39221|AZPN|13.7B|13700000000|215.61|207751|-4.59|44|2024-08-06|15/06/2024||2.5||356300000|215.61000061035|1|2024-04-24|15/03/2024||1.45||256500000|215.61000061035|1
2024-04-07 23:47:17|00592|29694|TTC|9.06B|9060000000|86.81|711948|-14.03|43|2024-05-23|15/04/2024||1.33||1370000000|86.809997558594|1|2024-03-07|15/01/2024|0.64|0.66|1000000000|1000000000|93.730003356934|1
2024-04-07 23:47:23|00593|958113|ARES|41.54B|41540000000|134.1|1001623|68.23|36|2024-07-25|15/06/2024||1.05||853780000|134.16000366211|1|2024-05-02|15/03/2024||0.9422||791900000|134.16000366211|1
2024-04-07 23:47:29|00594|942326|W|7.61B|7610000000|63.24|4261624|87.82|40|2024-08-01|15/06/2024||0.5059||3100000000|63.209999084473|1|2024-05-02|15/03/2024||-0.3654||2650000000|63.209999084473|1
2024-04-07 23:47:36|00595|20529|FICO|30.61B|30610000000|1231.65|162824|83.17|44|2024-07-31|15/06/2024||6.41||445710000|1231.6500244141|1|2024-04-25|15/03/2024||5.84||425750000|1231.6500244141|1
2024-04-07 23:47:42|00596|42595|WIX|7.57B|7570000000|135.3|562573|44.86|42|2024-08-07|15/06/2024||1.21||435160000|135.30000305176|1|2024-05-16|15/03/2024||1.03||417720000|135.30000305176|1
2024-04-07 23:47:49|00597|100228|PCTY|9.3B|9300000000|165.07|481686|-12.02|41|2024-08-01|15/06/2024||1.26||345670000|165.07000732422|1|2024-05-02|15/03/2024||1.97||397290000|165.07000732422|1
2024-04-07 23:47:55|00598|1096128|GH|2.15B|2150000000|17.63|1878852|-25.39|29|2024-08-01|15/06/2024||-0.8398||160890000|17.629999160767|1|2024-05-02|15/03/2024||-0.8745||150620000|17.629999160767|1
2024-04-07 23:48:02|00599|40062|FANG|36.46B|36460000000|204.32|1811402|45.37|44|2024-07-29|15/06/2024||4.46||2100000000|204.32000732422|1|2024-04-30|15/03/2024||4.32||2060000000|204.32000732422|1
2024-04-07 23:48:09|00600|8074|VMW|61.54B|61540000000|142.52|1989812|16.66|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
2024-04-07 23:48:15|00601|41285|XLRN|10.93B|10930000000|178.75|1507544|0|32|2022-03-02|15/12/2021||-0.8075||45430000|178.75|1|2021-11-04|15/09/2021|-1.16|-0.9849|34200000|35080000|173.0299987793|1
2024-04-07 23:48:22|00602|958817|PEN|8.67B|8670000000|223.97|347517|-18.31|36|2024-08-05|15/06/2024||0.6103||301370000|223.94999694824|1|2024-04-30|15/03/2024||0.3788||274810000|223.94999694824|1
2024-04-07 23:48:29|00603|6422|LAMR|11.76B|11760000000|115.03|421287|17.35|44|2024-08-01|15/06/2024||1.35||555000000|115.0299987793|1|2024-05-02|15/03/2024||0.76||481000000|115.0299987793|1
2024-04-07 23:48:36|00604|955853|NTRA|11.68B|11680000000|96.75|1492448|86.38|37|2024-08-01|15/06/2024||-0.6225||328250000|96.629997253418|1|2024-05-02|15/03/2024||-0.7057||315670000|96.629997253418|1
2024-04-07 23:48:43|00605|39153|BRKR|12.45B|12450000000|90.42|788022|14.82|44|2024-08-01|15/06/2024||0.572||761970000|90.419998168945|1|2024-05-02|15/03/2024||0.4638||730270000|90.419998168945|1
2024-04-07 23:48:49|00606|16707|NBIX|13.82B|13820000000|138.92|867237|32.6|44|2024-07-30|15/06/2024||1.26||545120000|138.91999816895|1|2024-05-01|15/03/2024||1.07||514480000|138.91999816895|1
2024-04-07 23:48:56|00607|1096134|YETI|3.24B|3240000000|37.97|1621674|1.58|26|2024-08-01|15/06/2024||0.6383||460050000|37.979999542236|1|2024-05-09|15/03/2024||0.2539||333890000|37.979999542236|1
2024-04-07 23:49:03|00608|15706|CHDN|8.93B|8930000000|121.14|361898|-4.43|44|2024-07-24|15/06/2024||2.66||845420000|121.13999938965|1|2024-04-24|15/03/2024||0.7745||564600000|121.13999938965|1
2024-04-07 23:49:07|00609|1096130|PLAN|9.59B|9590000000|63.73|4736998|0|20|2022-08-30|15/07/2022||-0.0667||180800000|63.729999542236|1|2022-05-31|15/04/2022|-0.04|-0.0517|167100000|166500000|65.699996948242|1
2024-04-07 23:49:15|00610|21203|GGG|15.46B|15460000000|91.76|667589|32.91|44|2024-07-24|15/06/2024||0.779||572320000|91.76000213623|1|2024-04-24|15/03/2024||0.742||536310000|91.76000213623|1
2024-04-07 23:49:22|00611|1072273|DBX|7.87B|7870000000|23.27|4134408|9.51|30|2024-08-01|15/06/2024||0.5113||639120000|23.270000457764|1|2024-05-02|15/03/2024||0.4856||632460000|23.270000457764|1
2024-04-07 23:49:28|00612|1073207|SMAR|5.26B|5260000000|38.26|1526238|-15.69|27|2024-06-06|15/04/2024||0.2042||258320000|38.25|1|2024-03-14|15/01/2024|0.34|0.18|256900000|255200000|41.259998321533|1
2024-04-07 23:50:32|00613|39105|LECO|14.09B|14090000000|247.97|278650|60.83|0||
2024-04-07 23:50:38|00614|1089648|VRT|32.6B|32600000000|85.33|7425233|589.26|24|2024-07-31|15/06/2024||0.5465||1890000000|85.349998474121|1|2024-04-24|15/03/2024||0.3576||1620000000|85.349998474121|1
2024-04-07 23:50:45|00615|20227|ELS|12.3B|12300000000|62.87|1129179|-6.22|44|2024-07-15|15/06/2024||0.3777||335880000|62.869998931885|1|2024-04-15|15/03/2024||0.4768||340370000|62.869998931885|1
2024-04-07 23:50:50|00616|1162162|RPRX|17.44B|17440000000|29.19|2573011|-19.76|21|2024-08-07|15/06/2024||0.9075||591950000|29.180000305176|1|2024-05-02|15/03/2024||0.9225||656460000|29.180000305176|1
2024-04-07 23:50:58|00617|29691|TPX|9.32B|9320000000|53.7|1671881|47.57|44|2024-07-25|15/06/2024||0.6816||1300000000|53.700000762939|1|2024-05-02|15/03/2024||0.4871||1210000000|53.700000762939|1
2024-04-07 23:51:04|00618|1176154|GXO|6.2B|6200000000|52.01|883606|7.7|16|2024-07-31|15/06/2024||0.638||2480000000|52.020000457764|1|2024-05-07|15/03/2024||0.4395||2380000000|52.020000457764|1
2024-04-07 23:51:11|00619|29735|WMS|13.27B|13270000000|170.97|479646|120.24|40|2024-08-01|15/06/2024||2.06||819820000|170.9700012207|1|2024-05-16|15/03/2024||1.16||620870000|170.9700012207|1
2024-04-07 23:51:16|00620|945647|TPL|13.72B|13720000000|597.1|72447|3.39|30|2024-07-31|15/06/2024||4.94||170780000|596.21997070312|1|2024-05-01|15/03/2024||4.75||157510000|596.21997070312|1
2024-04-07 23:51:22|00621|1166359|BSY|15.58B|15580000000|49.52|1002048|18.58|19|2024-08-06|15/06/2024||0.2373||331360000|49.540000915527|1|2024-05-07|15/03/2024||0.264||341610000|49.540000915527|1
2024-04-07 23:51:29|00622|21137|ROL|21.98B|21980000000|45.37|1881382|16.99|44|2024-07-24|15/06/2024||0.2663||889120000|45.369998931885|1|2024-04-24|15/03/2024||0.199||739100000|45.369998931885|1
2024-04-07 23:51:36|00623|48409|TNDM|2.21B|2210000000|33.66|1836598|-18.79|42|2024-08-01|15/06/2024||-0.525||205150000|33.659999847412|1|2024-05-01|15/03/2024||-0.7602||174510000|33.659999847412|1
2024-04-07 23:51:43|00624|16629|MKSI|8.62B|8620000000|128.56|628381|54.87|44|2024-07-31|15/06/2024||0.8212||856910000|128.55999755859|1|2024-04-30|15/03/2024||0.749||848940000|128.55999755859|1
2024-04-07 23:51:49|00625|955539|||||||37|2024-07-30|15/06/2024||5.65||1400000000|446.91000366211|1|2024-05-02|15/03/2024||4.56||1300000000|446.91000366211|1
2024-04-07 23:51:56|00626|20511|SMG|4.25B|4250000000|74.95|768755|4.91|44|2024-07-31|15/06/2024||2.17||1240000000|74.949996948242|1|2024-05-01|15/03/2024||3.26||1460000000|74.949996948242|1
2024-04-07 23:52:02|00627|257|DELL|94.73B|94730000000|132.69|7260323|229.83|31|2024-05-30|15/04/2024||1.21||21640000000|132.7200012207|1|2024-02-29|15/01/2024|2.2|1.73|22320000000|22170000000|93.25|1
2024-04-07 23:52:09|00628|16860|OLED|7.72B|7720000000|162.92|283528|8.51|44|2024-08-01|15/06/2024||1.07||154550000|162.91999816895|1|2024-05-02|15/03/2024||1.07||150750000|162.91999816895|1
2024-04-07 23:52:15|00629|1141618|IAA|5.34B|5340000000|39.89|3645911|0|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
2024-04-07 23:52:23|00630|8181|JBL|16.94B|16940000000|140.47|1306616|71.14|44|2024-06-13|15/05/2024||1.89||6650000000|140.4700012207|1|2024-03-15|15/02/2024|1.68|1.69|6800000000|6970000000|147.46000671387|1
2024-04-07 23:52:30|00631|15506|SRPT|11.83B|11830000000|126.08|1027372|-11.55|44|2024-07-31|15/06/2024||0.0756||398500000|126.08000183105|1|2024-05-01|15/03/2024||-0.0368||381960000|126.08000183105|1
2024-04-07 23:52:36|00632|960365|PSTG|17.48B|17480000000|53.78|3909927|109.91|34|2024-05-21|15/04/2024||0.2101||681130000|53.810001373291|1|2024-02-28|15/01/2024|0.5|0.44|789800000|784210000|41.479999542236|1
2024-04-07 23:52:43|00633|39271|RPM|14.54B|14540000000|112.96|588418|39.13|44|2024-07-22|15/05/2024||1.57||2020000000|112.91000366211|1|2024-04-04|15/02/2024|0.52|0.46|1520000000|1530000000|118.51999664307|1
2024-04-07 23:52:50|00634|989658|NTNX|16.12B|16120000000|65.98|2748634|159.56|31|2024-05-22|15/04/2024||0.166||515180000|65.980003356934|1|2024-02-28|15/01/2024|0.46|0.29|565200000|551280000|58.229999542236|1
2024-04-07 23:53:57|00635|15606|AZTA|3.21B|3210000000|57.48|420485|32.05|42|2024-08-06|15/06/2024||0.0867||187690000|57.479999542236|1|2024-05-01|15/03/2024||0.0183||159860000|57.479999542236|1
2024-04-07 23:54:04|00636|39184|CE|18.14B|18140000000|162.63|721818|53.38|44|2024-07-24|15/06/2024||2.92||2840000000|162.61999511719|1|2024-04-24|15/03/2024||1.91||2680000000|162.61999511719|1
2024-04-07 23:54:12|00637|41256|BFAM|6.46B|6460000000|111.46|355287|48.12|44|2024-07-30|15/06/2024||0.7237||652640000|111.43000030518|1|2024-04-30|15/03/2024||0.4572||603830000|111.43000030518|1
2024-04-07 23:54:20|00638|29751|XPO|14.91B|14910000000|128.16|1329707|325.36|44|2024-08-02|15/06/2024||0.959||2080000000|128.16000366211|1|2024-05-03|15/03/2024||0.6676||2000000000|128.16000366211|1
2024-04-07 23:54:28|00639|24303|WAL|6.52B|6520000000|59.74|1510939|94.09|44|2024-07-17|15/06/2024||1.87||738470000|59.740001678467|1|2024-04-17|15/03/2024||1.66||705560000|59.740001678467|1
2024-04-07 23:54:35|00640|16655|MORN|13.24B|13240000000|309.78|119321|50.37|43|2024-04-24|15/03/2024|||||309.7799987793|1|2024-02-22|15/12/2023|1.97||538700000||272.58999633789|1
2024-04-07 23:54:42|00641|943121|NEWR|6.18B|6180000000|86.99|1366498|17.89|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
2024-04-07 23:54:48|00642|1096238|STNE|5.2B|5200000000|16.83|5208557|88.04|24|2024-05-28|15/03/2024||1.43||3150000000|16.819999694824|1|2024-03-18|15/12/2023|1.76|1.43|3250000000|3420000000|17.299999237061|1
2024-04-07 23:54:55|00643|16545|LSTR|6.72B|6720000000|187.97|264858|8.16|44|2024-07-24|15/06/2024||1.6||1260000000|187.9700012207|1|2024-04-24|15/03/2024||1.29||1130000000|187.9700012207|1
2024-04-07 23:55:01|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
2024-04-07 23:55:08|00645|20298|LYV|23.75B|23750000000|103.52|2163431|49.75|44|2024-07-31|15/06/2024||1.12||6110000000|103.51999664307|1|2024-05-02|15/03/2024||-0.1836||3270000000|103.51999664307|1
2024-04-07 23:55:15|00646|16561|MANH|14.99B|14990000000|243.51|361305|58.55|44|2024-07-23|15/06/2024||0.929||255360000|243.50999450684|1|2024-04-23|15/03/2024||0.8683||243310000|243.50999450684|1
2024-04-07 23:55:22|00647|1165434|QS|2.96B|2960000000|5.99|7648920|-17.83|17|2024-07-24|15/06/2024||-0.2067||0.00|5.9899997711182|1|2024-04-24|15/03/2024||-0.2088||0.00|5.9899997711182|1
2024-04-07 23:55:28|00648|977672|SITE|7.67B|7670000000|169.79|300974|31.24|33|2024-07-31|15/06/2024||2.87||1440000000|169.91999816895|1|2024-05-01|15/03/2024||-0.2249||866800000|169.91999816895|1
2024-04-07 23:55:35|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
2024-04-07 23:55:42|00650|15773|COHR|6.12B|6120000000|57.64|2355237|74.77|43|2024-05-01|15/03/2024||0.4114||1170000000|57.650001525879|1|2024-02-06|15/12/2023|0.36|0.25|1130000000|1120000000|49.419998168945|1
2024-04-07 23:55:49|00651|15391|AMED|3.03B|3030000000|92.7|289350|20.56|44|2024-07-31|15/06/2024||1.25||574700000|92.699996948242|1|2024-05-01|15/03/2024||1.02||565380000|92.699996948242|1
2024-04-07 23:55:55|00652|989531|EVBG|1.44B|1440000000|34.85|1216337|9.56|32|2024-08-05|15/06/2024||0.4315||114240000|34.860000610352|1|2024-05-06|15/03/2024||0.3913||112070000|34.860000610352|1
2024-04-07 23:56:02|00653|955542|CABO|2.2B|2200000000|392.6|86589|-43.53|37|2024-08-07|15/06/2024||10.69||408230000|392.01000976562|1|2024-05-02|15/03/2024||10.45||409090000|392.01000976562|1
2024-04-07 23:56:09|00654|958172|PLNT|5.57B|5570000000|63.17|1645506|-16.77|36|2024-08-06|15/06/2024||0.6864||292410000|63.139999389648|1|2024-05-02|15/03/2024||0.5078||249720000|63.139999389648|1
2024-04-07 23:56:16|00655|20224|CHH|6.01B|6010000000|122.16|561945|2.79|44|2024-08-01|15/06/2024||1.89||444390000|122.16000366211|1|2024-05-07|15/03/2024||1.15||344490000|122.16000366211|1
2024-04-07 23:56:23|00656|942669|FRPT|5.6B|5600000000|116.02|617495|75.55|40|2024-08-05|15/06/2024||-0.1475||230600000|116.01999664307|1|2024-04-29|15/03/2024||-0.2302||216150000|116.01999664307|1
2024-04-07 23:56:30|00657|32545|EXEL|7.02B|7020000000|23.14|2330715|12.99|44|2024-07-31|15/06/2024||0.3009||477580000|23.139999389648|1|2024-05-07|15/03/2024||0.2269||454150000|23.139999389648|1
2024-04-07 23:56:37|00658|29731|WH|5.91B|5910000000|73.01|639372|9.13|29|2024-07-24|15/06/2024||1.02||376680000|73.01000213623|1|2024-04-24|15/03/2024||0.7776||320180000|73.01000213623|1
2024-04-07 23:56:43|00659|940817|CTLT|10.26B|10260000000|56.74|2789431|-12.64|39|2024-04-30|15/03/2024||0.2012||1120000000|56.75|1|2024-02-09|15/12/2023|-0.24|-0.02|1030000000|1010000000|56.549999237061|1
2024-04-07 23:56:50|00660|41315|MRTX|4.12B|4120000000|58.70|1699544|52.63|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
2024-04-07 23:56:57|00661|20571|CSL|19.01B|19010000000|399|277771|94.07|44|2024-07-23|15/06/2024||5.53||1390000000|399|1|2024-04-23|15/03/2024||2.8||993220000|399|1
2024-04-07 23:57:03|00662|32510|PII|5.49B|5490000000|97.27|663896|-5.45|44|2024-07-23|15/06/2024||2.1||2100000000|97.269996643066|1|2024-04-23|15/03/2024||0.0449||1750000000|97.269996643066|1
2024-04-07 23:57:10|00663|8106|TDC|3.73B|3730000000|38.21|1156574|-4.93|45|2024-08-01|15/06/2024||0.5053||458640000|38.209999084473|1|2024-05-02|15/03/2024||0.5543||466080000|38.209999084473|1
2024-04-07 23:57:17|00664|13995|TTWO|25.77B|25770000000|151.04|1691519|26.92|44|2024-08-05|15/06/2024||0.4484||1270000000|151.03999328613|1|2024-05-15|15/03/2024||0.0791||1310000000|151.03999328613|1
2024-04-07 23:57:25|00665|24325|WEX|10B|10000000000|239.58|296031|33.26|44|2024-07-25|15/06/2024||3.96||673130000|239.58000183105|1|2024-04-25|15/03/2024||3.51||652330000|239.58000183105|1
2024-04-07 23:57:33|00666|39260|CPAY|22B|22000000000|306.26|453403|47.47|43|2024-05-01|15/03/2024||4.12||938970000|306.20001220703|1|2024-02-07|15/12/2023|4.44|4.48|937300000|967020000|286.98999023438|1
2024-04-07 23:57:40|00667|16316|HZNP|26.63B|26630000000|116.30|2932205|6.97|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
2024-04-07 23:57:46|00668|16889|PEGA|5.21B|5210000000|62.1|502935|30.08|44|2024-07-24|15/06/2024||0.206||317220000|62.099998474121|1|2024-04-25|15/03/2024||0.4561||336560000|62.099998474121|1
2024-04-07 23:57:52|00669|20663|SAM|3.51B|3510000000|294.75|134792|-7.68|40|2024-07-18|15/06/2024||5.4||613050000|294.75|1|2024-04-25|15/03/2024||0.0227||414720000|294.75|1
2024-04-07 23:58:00|00670|13982|IONS|6.3B|6300000000|43.22|1159010|15.96|44|2024-08-07|15/06/2024||-1.03||147660000|43.220001220703|1|2024-05-01|15/03/2024||-1.01||144890000|43.220001220703|1
2024-04-07 23:58:05|00671|1129317|BYND|479.26M|479260000|7.41|3447895|-51.66|24|2024-08-01|15/06/2024||-0.5407||96020000|7.4000000953674|1|2024-05-08|15/03/2024||-0.6642||75370000|7.4000000953674|1
2024-04-07 23:58:11|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
2024-04-07 23:58:17|00673|15978|EEFT|4.96B|4960000000|108.12|273520|1.31|44|2024-07-24|15/06/2024||2.28||1010000000|108.12000274658|1|2024-04-30|15/03/2024||1.06||845610000|108.12000274658|1
2024-04-07 23:58:21|00674|998043|AYX|3.49B|3490000000|48.26|2063421|-10.38|30|2024-04-30|15/03/2024||0.0153||222370000|48.259998321533|1|2024-02-06|15/12/2023|1.7|1.16|351000000|337610000|47.520000457764|1
2024-04-07 23:58:28|00675|16017|ERIE|20.95B|20950000000|400.58|118708|72.48|43|2024-04-25|15/03/2024||2.07||835610000|400.57998657227|1|2024-02-26|15/12/2023|2.12|2.13|817670000|773020000|349.51000976562|1
2024-04-07 23:58:35|00676|958830|ZG|10.96B|10960000000|46.23|715989|5.26|36|2024-08-01|15/06/2024||0.4039||560050000|46.259998321533|1|2024-05-02|15/03/2024||0.2978||507140000|46.259998321533|1
2024-04-07 23:58:44|00677|100239|RARE|4.14B|4140000000|50.24|737467|26.84|42|2024-08-01|15/06/2024||-1.63||125600000|50.240001678467|1|2024-05-02|15/03/2024||-1.76||116230000|50.240001678467|1
2024-04-07 23:58:49|00678|1163256|NCNO|3.91B|3910000000|34.21|873636|41.07|21|2024-05-30|15/04/2024||0.1226||128630000|34.200000762939|1|2024-03-26|15/01/2024|0.21|0.12|123700000|124700000|30.430000305176|1
2024-04-07 23:58:56|00679|32543|WEN|3.79B|3790000000|18.44|2944052|-15.06|44|2024-08-07|15/06/2024||0.2852||583460000|18.440000534058|1|2024-05-02|15/03/2024||0.2137||540830000|18.440000534058|1
2024-04-07 23:59:03|00680|32336|BWXT|9.18B|9180000000|100.47|585503|61.4|44|2024-07-31|15/06/2024||0.7284||636340000|100.4700012207|1|2024-05-06|15/03/2024||0.6916||596380000|100.4700012207|1
2024-04-07 23:59:08|00681|1167329|MRVI|2B|2000000000|7.95|2746371|-41.89|18|2024-08-06|15/06/2024||-0.0075||60600000|7.9499998092651|1|2024-05-06|15/03/2024||-0.0257||58730000|7.9499998092651|1
2024-04-07 23:59:14|00682|39321|ACGL|35.46B|35460000000|94.9|1718206|37.66|44|2024-07-24|15/06/2024||2.1||3840000000|94.900001525879|1|2024-04-29|15/03/2024||2.06||3770000000|94.900001525879|1
2024-04-07 23:59:21|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
2024-04-07 23:59:28|00684|20932|EHC|8.35B|8350000000|83.36|648905|37.22|44|2024-07-30|15/06/2024||1.02||1300000000|83.360000610352|1|2024-04-25|15/03/2024||0.9303||1270000000|83.360000610352|1
2024-04-07 23:59:34|00685|1163385|SKLZ|110.86M|110860000|6.37|186541|-53.18|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
2024-04-07 23:59:41|00686|21070|HEIa|23.17B|23170000000|153.24|305285|16.06|43|2024-05-28|15/04/2024||0.8109||950330000|153.24000549316|1|2024-02-26|15/01/2024|0.82|0.7412|896360000|891320000|161.36999511719|1
2024-04-07 23:59:45|00687|1164138|OSH|9.53B|9530000000|39.00|5423660|0.46|18|2023-09-20|15/06/2023||-0.3286||751910000|39|1|2023-05-10|15/03/2023||-0.2694||736760000|39|1
2024-04-07 23:59:52|00688|1137571|ADPT|374.34M|374340000|2.58|1485160|-70.03|25|2024-07-31|15/06/2024||-0.3291||43350000|2.579999923706|1|2024-05-01|15/03/2024||-0.3453||38210000|2.579999923706|1
2024-04-08 00:00:00|00689|48369|CHGG|734.03M|734030000|7.13|2654686|-56.07|41|2024-08-05|15/06/2024||0.277||173560000|7.1300001144409|1|2024-04-29|15/03/2024||0.2483||174030000|7.1300001144409|1
2024-04-08 00:00:05|00690|1173548|VMEO|631.85M|631850000|3.76|3122867|1.62|17|2024-07-31|15/06/2024||-0.02||104130000|3.7599999904633|1|2024-05-06|15/03/2024||-0.0333||102870000|3.7599999904633|1
2024-04-08 00:00:11|00691|259|DOW|41.98B|41980000000|59.69|5108550|9.2|43|2024-07-25|15/06/2024||0.7545||11660000000|59.689998626709|1|2024-04-25|15/03/2024||0.452||10710000000|59.689998626709|1
2024-04-08 00:00:17|00692|1052758|SPCE|496.05M|496050000|1.25|8999296|-60.32|29|2024-08-01|15/06/2024||-0.2645||4280000|1.2400000095367|1|2024-05-07|15/03/2024||-0.2947||4080000|1.2400000095367|1
2024-04-08 00:00:27|00693|21127|MKL|19.79B|19790000000|1509.43|49429|14.46|44|2024-07-30|15/06/2024||22.47||3960000000|1509.4300537109|1|2024-04-24|15/03/2024||18.18||3570000000|1509.4300537109|1
2024-04-08 00:00:35|00694|20420|RNR|11.75B|11750000000|222.89|366355|9.02|44|2024-07-23|15/06/2024||10.66||2830000000|222.88999938965|1|2024-04-30|15/03/2024||9.79||2900000000|222.88999938965|1
2024-04-08 00:00:39|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
2024-04-08 00:00:46|00696|16428|JKHY|12.39B|12390000000|170.03|434883|14.41|43|2024-04-30|15/03/2024||1.17||542410000|170.0299987793|1|2024-02-06|15/12/2023|1.26|1.14|545710000|540270000|163.24000549316|1
2024-04-08 00:00:52|00697|13058|MIDD|8.08B|8080000000|150.73|354902|10.73|44|2024-08-07|15/06/2024||2.54||1040000000|150.72999572754|1|2024-05-08|15/03/2024||2.07||980500000|150.72999572754|1
2024-04-08 00:00:58|00698|1166473|VNT|6.63B|6630000000|43.09|792737|67.8|20|2024-08-01|15/06/2024||0.7365||762220000|43.099998474121|1|2024-05-02|15/03/2024||0.7022||743870000|43.099998474121|1
2024-04-08 00:01:05|00699|101911|SABR|1.01B|1010000000|2.66|5448138|-35.59|41|2024-08-01|15/06/2024||-0.0459||754660000|2.6600000858307|1|2024-04-30|15/03/2024||-0.0485||763840000|2.6600000858307|1
2024-04-08 00:01:11|00700|1161537|FOUR|5.81B|5810000000|67.46|1444565|-4.88|20|2024-08-01|15/06/2024||0.8906||325890000|67.5|1|2024-05-02|15/03/2024||0.6736||272900000|67.5|1
2024-04-08 00:01:18|00701|32520|TOL|13.04B|13040000000|125.14|1407837|116.51|43|2024-05-21|15/04/2024||4.14||2590000000|125.13999938965|1|2024-02-20|15/01/2024|2.25|1.78|1950000000|1880000000|102.18000030518|1
2024-04-08 00:01:25|00702|29680|TFX|10.21B|10210000000|216.77|263036|-17.42|44|2024-07-25|15/06/2024||3.39||772980000|216.77000427246|1|2024-04-25|15/03/2024||3.07||726570000|216.77000427246|1
2024-04-08 00:01:31|00703|32322|ALSN|7.21B|7210000000|82.29|669732|90.88|44|2024-07-31|15/06/2024||1.93||774560000|82.290000915527|1|2024-04-24|15/03/2024||1.85||771440000|82.290000915527|1
2024-04-08 00:01:38|00704|955543|CC|4.02B|4020000000|27.04|2052820|-5.09|37|2024-07-25|15/06/2024||0.9445||1650000000|27.020000457764|1|2024-04-29|15/03/2024||0.3672||1500000000|27.020000457764|1
2024-04-08 00:01:45|00705|20651|MOH|22.07B|22070000000|376.77|376469|31.94|44|2024-07-24|15/06/2024||5.67||9690000000|376.76998901367|1|2024-04-24|15/03/2024||5.67||9440000000|376.76998901367|1
2024-04-08 00:01:52|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
2024-04-08 00:01:58|00707|21143|STE|21.09B|21090000000|213.48|419900|10.55|44|2024-07-31|15/06/2024||2.21||1390000000|213.47999572754|1|2024-05-09|15/03/2024||2.42||1460000000|213.47999572754|1
2024-04-08 00:02:04|00708|1162160|AZEK|7.26B|7260000000|49.77|1470061|114.99|22|2024-08-07|15/06/2024||0.3325||388630000|49.720001220703|1|2024-05-07|15/03/2024||0.3747||411350000|49.720001220703|1
2024-04-08 00:02:11|00709|16715|NDSN|15.51B|15510000000|271.13|216721|29.1|43|2024-05-20|15/04/2024||2.32||661290000|271.13000488281|1|2024-02-21|15/01/2024|2.21|1.97|633000000|629340000|264.10998535156|1
2024-04-08 00:02:16|00710|1013387|ATUS|1.11B|1110000000|2.44|4400280|-26.06|30|2024-07-31|15/06/2024||0.0637||2260000000|2.4400000572205|1|2024-04-25|15/03/2024||0.0043||2240000000|2.4400000572205|1
2024-04-08 00:02:23|00711|20249|AWI|5.33B|5330000000|121.65|375529|78.37|44|2024-07-23|15/06/2024||1.55||346280000|121.65000152588|1|2024-04-23|15/03/2024||1.23||319450000|121.65000152588|1
2024-04-08 00:02:29|00712|1167065|LESL|1.01B|1010000000|5.45|2725266|-50.23|21|2024-07-31|15/06/2024||0.4251||620020000|5.4499998092651|1|2024-05-01|15/03/2024||-0.1792||201550000|5.4499998092651|1
2024-04-08 00:02:34|00713|993236|LW|11.52B|11520000000|79.78|1937946|-25.34|32|2024-07-23|15/05/2024||1.32||1770000000|79.800003051758|1|2024-04-04|15/02/2024|1.2|1.45|1460000000|1650000000|101.12000274658|1
2024-04-08 00:02:42|00714|29683|THO|6B|6000000000|112.47|463488|47.68|44|2024-06-05|15/04/2024||1.79||2720000000|112.4700012207|1|2024-03-06|15/01/2024|0.13|0.68|2210000000|2260000000|126.58999633789|1
2024-04-08 00:02:47|00715|1164096|RKT|25.71B|25710000000|12.95|2351220|40.3|21|2024-08-01|15/06/2024||0.0819||1280000000|12.960000038147|1|2024-05-02|15/03/2024||0.0083||1040000000|12.960000038147|1
2024-04-08 00:02:52|00716|1168839|PLTK|2.55B|2550000000|6.89|947417|-41.01|20|2024-08-01|15/06/2024||0.1623||640550000|6.8899998664856|1|2024-05-07|15/03/2024||0.1593||641630000|6.8899998664856|1
2024-04-08 00:02:59|00717|20896|RRX|11.47B|11470000000|172.34|459915|35.55|44|2024-07-29|15/06/2024||2.59||1680000000|172.39999389648|1|2024-04-24|15/03/2024||2.03||1550000000|172.39999389648|1
2024-04-08 00:03:05|00718|1167331|SHC|3.21B|3210000000|11.34|1742232|-33.49|21|2024-08-01|15/06/2024||0.1862||276410000|11.340000152588|1|2024-05-02|15/03/2024||0.1319||244930000|11.340000152588|1
2024-04-08 00:03:11|00719|6387|STLD|23.26B|23260000000|147.27|1180178|42.39|52|2024-07-17|15/06/2024||3.01||4640000000|147.2200012207|1|2024-04-23|15/03/2024||3.49||4740000000|147.2200012207|1
2024-04-08 00:03:17|00720|39142|TKO|15.91B|15910000000|92.53|1490889|-7.82|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
2024-04-08 00:03:23|00721|1096042|FTDR|2.4B|2400000000|30.75|720539|13.89|29|2024-07-31|15/06/2024||0.8839||549630000|30.75|1|2024-05-02|15/03/2024||0.2502||386930000|30.75|1
2024-04-08 00:03:30|00722|21164|HEI|23.17B|23170000000|189.13|377339|13.65|43|2024-05-28|15/04/2024||0.8109||950330000|189.13000488281|1|2024-02-26|15/01/2024|0.82|0.7412|896360000|891320000|199.16999816895|1
2024-04-08 00:03:36|00723|1176184|VSCO|1.43B|1430000000|18.47|2675907|-42.87|16|2024-05-29|15/04/2024||-0.0047||1340000000|18.469999313354|1|2024-03-06|15/01/2024|2.58|2.45|2080000000|2090000000|26.64999961853|1
2024-04-08 00:03:43|00724|48413|COMM|246.2M|246200000|1.16|2982254|-80.2|43|2024-08-01|15/06/2024||-0.1249||1180000000|1.1599999666214|1|2024-05-02|15/03/2024||-0.1945||1120000000|1.1599999666214|1
2024-04-08 00:03:49|00725|1164707|CVAC|685.21M|685210000|3.06|815649|-57.85|14|2024-05-22|15/03/2024||-0.1932||10510000|3.0599999427795|1|2024-04-24|15/12/2023||-0.1858||33760000|3.0599999427795|1
2024-04-08 00:03:54|00726|1163543|OPEN|1.84B|1840000000|2.7|19463979|60.71|20|2024-08-01|15/06/2024||-0.1731||1500000000|2.7000000476837|1|2024-05-02|15/03/2024||-0.2013||1090000000|2.7000000476837|1
2024-04-08 00:04:01|00727|8277|VYX|1.77B|1770000000|12.24|2378182|-45.82|43|2024-07-30|15/06/2024||0.2275||903420000|12.239999771118|1|2024-05-02|15/03/2024||0.075||858550000|12.239999771118|1
2024-04-08 00:04:07|00728|1167752|CERT|2.9B|2900000000|18.15|543307|-21.12|21|2024-08-07|15/06/2024||0.1114||95670000|18.14999961853|1|2024-05-02|15/03/2024||0.1044||93800000|18.14999961853|1
2024-04-08 00:04:12|00729|1163350|JAMF|2.26B|2260000000|17.79|392540|-8.86|19|2024-08-06|15/06/2024||0.12||155130000|17.829999923706|1|2024-05-07|15/03/2024||0.118||149300000|17.829999923706|1
2024-04-08 00:04:19|00730|21102|CHE|9.53B|9530000000|630.25|79850|14.84|44|2024-07-24|15/06/2024||5.71||596830000|630.25|1|2024-04-24|15/03/2024||5.47||591120000|630.25|1
2024-04-08 00:04:27|00731|17424|UI|6.45B|6450000000|106.69|89134|-59.65|43|2024-05-10|15/03/2024||2.15||531730000|106.69000244141|1|2024-02-09|15/12/2023|1.38|1.75|465000000|511240000|127.12999725342|1
2024-04-08 00:04:34|00732|20263|GPK|8.76B|8760000000|28.62|2826854|14.21|44|2024-07-30|15/06/2024||0.6604||2430000000|28.620000839233|1|2024-04-30|15/03/2024||0.6327||2380000000|28.620000839233|1
2024-04-08 00:04:41|00733|20372|MSA|7.66B|7660000000|194.81|137051|48.73|44|2024-07-24|15/06/2024||2.01||468430000|194.80999755859|1|2024-04-24|15/03/2024||1.56||428380000|194.80999755859|1
2024-04-08 00:04:46|00734|1172566|AGL|1.95B|1950000000|4.74|5637317|-81.87|17|2024-08-01|15/06/2024||-0.0501||1610000000|4.7399997711182|1|2024-05-22|15/03/2024||-0.0081||1610000000|4.7399997711182|1
2024-04-08 00:04:52|00735|39255|CCK|9.23B|9230000000|77.34|1239962|-1.64|44|2024-07-17|15/06/2024||1.59||3110000000|77.300003051758|1|2024-04-29|15/03/2024||0.9927||2950000000|77.300003051758|1
2024-04-08 00:05:01|00736|20730|BFa|24.34B|24340000000|52.45|52722|-17.65|44|2024-06-05|15/04/2024||0.4269||1030000000|52.450000762939|1|2024-03-06|15/01/2024|0.6|0.5678|1070000000|1130000000|61.099998474121|1
2024-04-08 00:05:08|00737|16672|MSGS|4.41B|4410000000|184.15|129776|-5.19|43|2024-05-01|15/03/2024||2.69||421000000|184.14999389648|1|2024-02-06|15/12/2023|0.59|0.48|326900000|325860000|181.82000732422|1
2024-04-08 00:05:13|00738|32381|DECK|22.59B|22590000000|879.89|434792|97.11|43|2024-07-25|15/06/2024||2.92||782990000|879.89001464844|1|2024-05-23|15/03/2024||2.79||879390000|879.89001464844|1
2024-04-08 00:05:20|00739|20246|SPR|4B|4000000000|34.39|4334750|-0.23|44|2024-07-31|15/06/2024||-0.1536||1790000000|34.389999389648|1|2024-05-01|15/03/2024||-0.4082||1680000000|34.389999389648|1
2024-04-08 00:05:27|00740|942671|SYNH|4.46B|4460000000|42.98|1382765|23.12|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
2024-04-08 00:05:32|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
2024-04-08 00:05:37|00742|1167058|ALGM|5.09B|5090000000|26.36|1685111|-41.5|21|2024-07-30|15/06/2024||0.1739||214120000|26.360000610352|1|2024-05-09|15/03/2024||0.2124||234960000|26.360000610352|1
2024-04-08 00:05:44|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
2024-04-08 00:05:49|00744|1163886|BEPC|8.99B|8990000000|24.02|1008663|-27.93|18|2024-05-03|15/03/2024||-0.07|||24.030000686646|1|2024-02-02|15/12/2023|0.01|-0.11|1070000000|1300000000|28.120000839233|1
2024-04-08 00:05:54|00745|39237|SIX|2.13B|2130000000|25.34|839872|-0.31|44|2024-07-24|15/06/2024||0.7982||472580000|25.319999694824|1|2024-04-24|15/03/2024||-0.913||139730000|25.319999694824|1
2024-04-08 00:06:00|00746|948325|GDDY|17.94B|17940000000|125.95|1499725|64.62|38|2024-08-01|15/06/2024||1.09||1110000000|125.94000244141|1|2024-05-02|15/03/2024||0.9503||1100000000|125.94000244141|1
2024-04-08 00:06:07|00747|20917|BYD|6.33B|6330000000|66.13|718037|5.19|44|2024-07-23|15/06/2024||1.56||914360000|66.129997253418|1|2024-04-23|15/03/2024||1.58||952310000|66.129997253418|1
2024-04-08 00:06:14|00748|52812|IOVA|3.78B|3780000000|13.53|9522891|128.16|37|2024-08-01|15/06/2024||-0.371||26760000|13.529999732971|1|2024-05-07|15/03/2024||-0.4244||2170000|13.529999732971|1
2024-04-08 00:06:21|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
2024-04-08 00:06:27|00750|8124|BC|6.36B|6360000000|93.66|726181|22.9|45|2024-07-25|15/06/2024||2.05||1620000000|93.660003662109|1|2024-04-25|15/03/2024||1.34||1370000000|93.660003662109|1
2024-04-08 00:06:34|00751|942636|AXTA|7.27B|7270000000|33.02|1949173|8.8|39|2024-07-24|15/06/2024||0.4726||1340000000|33.020000457764|1|2024-05-01|15/03/2024||0.4084||1290000000|33.020000457764|1
2024-04-08 00:06:41|00752|20809|DCI|8.97B|8970000000|74.48|446490|22.14|43|2024-05-29|15/04/2024||0.825||915190000|74.480003356934|1|2024-02-28|15/01/2024|0.81|0.74|876700000|868400000|67.139999389648|1
2024-04-08 00:06:47|00753|20879|LAD|7.63B|7630000000|277|195962|31.08|44|2024-07-17|15/06/2024||9.43||9410000000|277|1|2024-04-17|15/03/2024||8.08||8580000000|277|1
2024-04-08 00:06:58|00754|20849|BRO|24.3B|24300000000|85.15|1298212|43.98|44|2024-07-22|15/06/2024||0.8543||1140000000|85.150001525879|1|2024-04-22|15/03/2024||1.06||1220000000|85.150001525879|1
2024-04-08 00:07:04|00755|39138|AGCO|9.13B|9130000000|122.33|690003|2.88|44|2024-07-25|15/06/2024||3.56||3520000000|122.33000183105|1|2024-04-30|15/03/2024||2.29||3000000000|122.33000183105|1
2024-04-08 00:07:11|00756|1097781|NFE|6.08B|6080000000|29.67|1335998|5.74|28|2024-08-01|15/06/2024||0.9144||804050000|29.670000076294|1|2024-05-02|15/03/2024||0.9633||720000000|29.670000076294|1
2024-04-08 00:07:17|00757|1161057|HWM|27.51B|27510000000|67.06|3341275|61.4|32|2024-08-01|15/06/2024||0.5409||1780000000|67.069999694824|1|2024-04-30|15/03/2024||0.5187||1740000000|67.069999694824|1
2024-04-08 00:07:24|00758|20947|SKX|8.89B|8890000000|58|1603985|25.62|44|2024-07-25|15/06/2024||1.09||2200000000|58|1|2024-04-25|15/03/2024||1.1||2200000000|58|1
2024-04-08 00:07:30|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
2024-04-08 00:07:37|00760|21213|OLN|7.02B|7020000000|58.66|1070590|3.82|44|2024-07-25|15/06/2024||0.8611||1760000000|58.659999847412|1|2024-04-25|15/03/2024||0.3754||1660000000|58.659999847412|1
2024-04-08 00:07:44|00761|39164|DAR|7.13B|7130000000|44.68|1939842|-21.23|44|2024-08-06|15/06/2024||0.9292||1590000000|44.639999389648|1|2024-05-08|15/03/2024||0.7469||1510000000|44.639999389648|1
2024-04-08 00:07:51|00762|39306|WLK|20.62B|20620000000|160.34|385103|41.97|44|2024-07-30|15/06/2024||1.85||3150000000|160.4700012207|1|2024-05-02|15/03/2024||1.02||2920000000|160.4700012207|1
2024-04-08 00:07:57|00763|1173265|PCOR|11.29B|11290000000|77.89|1181397|43.29|15|2024-07-31|15/06/2024||0.1441||273520000|77.889999389648|1|2024-05-01|15/03/2024||0.1594||257410000|77.889999389648|1
2024-04-08 00:08:01|00764|1174594|MCW|2.17B|2170000000|6.89|1307163|-14.2|16|2024-08-08|15/06/2024||0.087||255030000|6.9099998474121|1|2024-05-09|15/03/2024||0.0788||243010000|6.9099998474121|1
2024-04-08 00:08:08|00765|39334|PENN|2.59B|2590000000|17.36|5703091|-39.99|44|2024-08-01|15/06/2024||0.0677||1690000000|17.370000839233|1|2024-05-02|15/03/2024||-0.5318||1660000000|17.370000839233|1
2024-04-08 00:08:16|00766|20774|PPC|8.31B|8310000000|35.08|692390|53.25|44|2024-07-24|15/06/2024||0.9547||4540000000|35.080001831055|1|2024-04-24|15/03/2024||0.5933||4350000000|35.080001831055|1
2024-04-08 00:08:21|00767|1161540|VRM|21.73M|21730000|12.11|175009|-83.14|20|2024-05-07|15/03/2024||-0.57||234900000|12.180000305176|1|2024-02-27|15/12/2023||-0.4006||265250000|13.579999923706|1
2024-04-08 00:08:26|00768|1172716|DV|5.61B|5610000000|32.76|1867168|6.29|18|2024-07-30|15/06/2024||0.1686||158690000|32.759998321533|1|2024-05-08|15/03/2024||0.1167||138250000|32.759998321533|1
2024-04-08 00:08:31|00769|1175175|CNM|11.93B|11930000000|59.27|3076721|169.41|17|2024-06-04|15/04/2024||0.5176||1730000000|59.25|1|2024-03-19|15/01/2024|0.34|0.33|1440000000|1430000000|50.689998626709|1
2024-04-08 00:08:38|00770|32366|HLF|784.32M|784320000|7.86|2126729|-49.84|44|2024-07-30|15/06/2024||0.6386||1330000000|7.8600001335144|1|2024-05-01|15/03/2024||0.4161||1260000000|7.8600001335144|1
2024-04-08 00:08:44|00771|1164644|DCT|2.60B|2600000000|18.99|1941656|0|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
2024-04-08 00:08:51|00772|21114|G|5.71B|5710000000|31.64|1524665|-29.88|44|2024-08-07|15/06/2024||0.7289||1130000000|31.639999389648|1|2024-05-02|15/03/2024||0.682||1110000000|31.639999389648|1
2024-04-08 00:08:56|00773|1175119|PYCR|3.22B|3220000000|18.07|701512|-25.64|17|2024-05-02|15/03/2024||0.1992||186500000|18.069999694824|1|2024-02-07|15/12/2023|-0.15|0.09|159500000|155500000|20|1
2024-04-08 00:09:00|00774|1167748|AI|3.07B|3070000000|25.17|7587587|10.2|18|2024-05-30|15/04/2024||-0.2939||84230000|25.14999961853|1|2024-02-28|15/01/2024|-0.13|-0.28|78400000|76140000|30.10000038147|1
2024-04-08 00:09:07|00775|15629|CACC|6.67B|6670000000|542.02|68565|26.77|44|2024-07-30|15/06/2024||8.64||484320000|542.02001953125|1|2024-04-29|15/03/2024||7.5||469620000|542.02001953125|1
2024-04-08 00:09:15|00776|20949|STL|5.06B|5060000000|26.29|19410604|0|35|2022-07-26|15/06/2022||0.5||252400000|26.290000915527|1|2022-05-09|15/03/2022||0.52||248200000|26.290000915527|1
2024-04-08 00:09:21|00777|1163737|UWMC|10.3B|10300000000|6.45|1666290|24.52|20|2024-08-07|15/06/2024||0.0769||540990000|6.4400000572205|1|2024-05-07|15/03/2024||0.0512||454120000|6.4400000572205|1
2024-04-08 00:09:26|00778|1171775|DSEY|2.72B|2720000000|8.39|2028478|3.45|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
2024-04-08 00:09:32|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
2024-04-08 00:09:39|00780|41261|GMED|7.02B|7020000000|51.84|1125680|-9.4|44|2024-08-01|15/06/2024||0.6614||616480000|51.830001831055|1|2024-05-02|15/03/2024||0.565||585750000|51.830001831055|1
2024-04-08 00:09:44|00781|1163042|LMND|1.17B|1170000000|16.73|1830522|20.88|20|2024-07-31|15/06/2024||-0.8208||124480000|16.739999771118|1|2024-05-07|15/03/2024||-0.8022||115240000|16.739999771118|1
2024-04-08 00:09:50|00782|1173436|FIGS|842.76M|842760000|4.97|4087675|-24.47|18|2024-08-01|15/06/2024||0.0021||134260000|4.960000038147|1|2024-05-09|15/03/2024||-0.0033||117560000|4.960000038147|1
2024-04-08 00:09:57|00783|39168|LPX|5.81B|5810000000|80.34|864238|48.78|44|2024-07-31|15/06/2024||1.16||702680000|80.339996337891|1|2024-05-01|15/03/2024||1.09||681880000|80.339996337891|1
2024-04-08 00:10:03|00784|1174607|LZ|2.46B|2460000000|13.11|1240609|44.38|22|2024-08-08|15/06/2024||0.1343||178400000|13.109999656677|1|2024-05-08|15/03/2024||0.1043||175400000|13.109999656677|1
2024-04-08 00:10:08|00785|1163277|GOCO|236.51M|236510000|10.52|14969|-26.38|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
2024-04-08 00:10:14|00786|1168863|WOOF|525.68M|525680000|1.95|4047601|-77.3|19|2024-05-22|15/04/2024||-0.0582||1520000000|1.9500000476837|1|2024-03-13|15/01/2024|0.02|0.04|1700000000|1630000000|2.5599999427795|1
2024-04-08 00:10:22|00787|8107|SNV|5.6B|5600000000|38.25|1369546|29.97|45|2024-07-16|15/06/2024||0.9956||550300000|38.25|1|2024-04-17|15/03/2024||0.9916||548090000|38.25|1
2024-04-08 00:10:28|00788|15777|COLM|4.51B|4510000000|75.47|502345|-14.62|44|2024-07-30|15/06/2024||-0.0456||588460000|75.470001220703|1|2024-04-25|15/03/2024||0.5362||771980000|75.470001220703|1
2024-04-08 00:10:35|00789|16781|NXST|5.6B|5600000000|167.46|370922|-3.18|43|2024-08-08|15/06/2024||4.54||1320000000|167.46000671387|1|2024-05-09|15/03/2024||3.96||1290000000|167.46000671387|1
2024-04-08 00:10:40|00790|1172383|TSPH|66.69M|66690000|0.29|3505142|-76.8|14|2024-05-06|15/03/2024||-0.2716||0.00|0.28999999165535|1|2024-02-07|15/12/2023||-0.2686||0.00|0.25|1
2024-04-08 00:10:47|00791|17183|SIVBQ|3.56M|3560000|0.0600|125773|-92.5|43|2024-04-25|15/03/2024||3.75||1350000000|0.0599999986589|1|2024-01-18|15/12/2023||4.23||1580000000|0.14000000059605|1
2024-04-08 00:10:54|00792|20751|FRCB|9.42M|9420000|0.05|388700|-99.64|44|2024-07-11|15/06/2024||-2||555870000|0.05000000074506|1|2024-04-12|15/03/2024||-2.37||469870000|0.05000000074506|1
2024-04-08 00:10:59|00793|1159417|OTIS|39.52B|39520000000|97.76|1980477|24.55|21|2024-07-24|15/06/2024||1||3820000000|97.800003051758|1|2024-04-23|15/03/2024||0.8681||3460000000|97.800003051758|1
2024-04-08 00:11:05|00794|1135949|CTVA|39.73B|39730000000|56.83|3599323|-4.97|27|2024-08-01|15/06/2024||1.76||6220000000|56.830001831055|1|2024-05-01|15/03/2024||0.9453||4710000000|56.830001831055|1
2024-04-08 00:11:13|00795|943143|LBRDK|7.34B|7340000000|51.31|1315493|-36.17|38|2024-08-02|15/06/2024||2.07||250700000|51.299999237061|1|2024-05-03|15/03/2024||1.87||252900000|51.299999237061|1
2024-04-08 00:11:20|00796|995924|INVH|21.36B|21360000000|34.77|3208684|10.42|32|2024-07-24|15/06/2024||0.1844||632970000|34.770000457764|1|2024-04-24|15/03/2024||0.1771||622640000|34.770000457764|1
2024-04-08 00:11:26|00797|20790|SUI|15.65B|15650000000|122.93|859078|-12.57|44|2024-07-24|15/06/2024||0.5904||879430000|122.93000030518|1|2024-04-29|15/03/2024||-0.0987||661370000|122.93000030518|1
2024-04-08 00:11:34|00798|39337|TRMB|15.1B|15100000000|61.45|1428289|25.51|44|2024-07-31|15/06/2024||0.6236||888660000|61.450000762939|1|2024-05-01|15/03/2024||0.5982||920040000|61.450000762939|1
2024-04-08 00:11:40|00799|955846|TDOC|2.42B|2420000000|14.5|4684746|-44.19|37|2024-07-23|15/06/2024||-0.3021||664350000|14.489999771118|1|2024-04-24|15/03/2024||-0.4573||638960000|14.489999771118|1
2024-04-08 00:11:48|00800|24297|TDY|19.75B|19750000000|416.86|203998|-3.91|44|2024-07-24|15/06/2024||4.98||1460000000|416.85998535156|1|2024-04-24|15/03/2024||4.64||1400000000|416.85998535156|1
2024-04-08 00:11:53|00801|1142204|AMCR|13.3B|13300000000|9.21|8744876|-18.13|27|2024-04-30|15/03/2024||0.1649||3500000000|9.210000038147|1|2024-02-06|15/12/2023|0.16|0.15|3250000000|3420000000|9.2200002670288|1
2024-04-08 00:12:01|00802|17124|SBNY|198.27M|198270000|3.18|608625|1770.59|44|2024-07-18|15/06/2024||4.45||730900000|3.1800000667572|1|2024-04-17|15/03/2024||4.23||705600000|3.1800000667572|1
2024-04-08 00:12:08|00803|101848|ALLY|11.67B|11670000000|38.38|3840107|47.28|41|2024-07-17|15/06/2024||0.6884||2020000000|38.380001068115|1|2024-04-18|15/03/2024||0.4004||1980000000|38.380001068115|1
2024-04-08 00:12:22|00804|39139|IEX|18.11B|18110000000|239.41|375071|10.44|44|2024-07-25|15/06/2024||2.13||839540000|239.38000488281|1|2024-04-23|15/03/2024||1.75||806410000|239.38000488281|1
2024-04-08 00:12:28|00805|17251|SSNC|15.5B|15500000000|62.73|933562|11.44|44|2024-07-25|15/06/2024||1.21||1430000000|62.729999542236|1|2024-04-25|15/03/2024||1.22||1420000000|62.729999542236|1
2024-04-08 00:12:35|00806|29723|WAB|26.61B|26610000000|150.5|997189|56.19|44|2024-07-30|15/06/2024||1.68||2550000000|150.5|1|2024-04-24|15/03/2024||1.49||2400000000|150.5|1
2024-04-08 00:12:41|00807|1061925|VICI|30.58B|30580000000|29.31|5791064|-9.31|27|2024-07-24|15/06/2024||0.668||939490000|29.309999465942|1|2024-05-01|15/03/2024||0.6633||933660000|29.309999465942|1
2024-04-08 00:12:48|00808|39171|CPT|10.67B|10670000000|96.65|1143485|-7.57|44|2024-07-25|15/06/2024||0.4039||382890000|96.620002746582|1|2024-05-02|15/03/2024||0.3761||377720000|96.620002746582|1
2024-04-08 00:12:55|00809|20475|BIO|9.3B|9300000000|324.59|199306|-30.38|44|2024-07-25|15/06/2024||2.49||664780000|324.58999633789|1|2024-04-25|15/03/2024||2.66||647790000|324.58999633789|1
2024-04-08 00:13:02|00810|13972|WOLF|3.31B|3310000000|26.31|4541749|-54.2|43|2024-04-24|15/03/2024||-0.6422||202290000|26.319999694824|1|2024-01-31|15/12/2023|-0.55|-0.63|208400000|206190000|33.950000762939|1
2024-04-08 00:13:07|00811|1073206|DAY|9.5B|9500000000|61.02|1370281|-11.86|30|2024-07-31|15/06/2024||0.3981||417660000|61.029998779297|1|2024-05-01|15/03/2024||0.4245||426140000|61.029998779297|1
2024-04-08 00:13:14|00812|15579|BMRN|16.41B|16410000000|86.95|1324216|-12.7|44|2024-07-30|15/06/2024||0.3592||672050000|86.949996948242|1|2024-04-24|15/03/2024||0.3275||648250000|86.949996948242|1
2024-04-08 00:13:22|00813|29737|EVRG|11.99B|11990000000|52.2|2564787|-17.52|44|2024-08-01|15/06/2024||0.929||1390000000|52.200000762939|1|2024-05-03|15/03/2024||0.6002||1290000000|52.200000762939|1
2024-04-08 00:13:27|00814|1096067|ELAN|7.67B|7670000000|15.55|4059898|70.5|29|2024-08-05|15/06/2024||0.2373||1150000000|15.560000419617|1|2024-05-07|15/03/2024||0.265||1180000000|15.560000419617|1
2024-04-08 00:13:34|00815|41250|WPC|12.09B|12090000000|55.27|1410090|-25.16|44|2024-07-26|15/06/2024||0.5||386170000|55.270000457764|1|2024-04-26|15/03/2024||0.5||379500000|55.270000457764|1
2024-04-08 00:13:40|00816|39241|FNF|14.32B|14320000000|52.44|1607426|51.52|44|2024-07-30|15/06/2024||1.33||3160000000|52.430000305176|1|2024-05-07|15/03/2024||0.8457||2680000000|52.430000305176|1
2024-04-08 00:13:48|00817|15572|BLDR|24.89B|24890000000|204.24|1148542|138.79|44|2024-08-01|15/06/2024||3.66||4840000000|204.22999572754|1|2024-05-02|15/03/2024||2.29||3830000000|204.22999572754|1
2024-04-08 00:13:55|00818|20580|JLL|9.41B|9410000000|198.34|264184|43.58|44|2024-07-31|15/06/2024||2.39||5270000000|198.33999633789|1|2024-05-07|15/03/2024||0.8478||4960000000|198.33999633789|1
2024-04-08 00:14:03|00819|19696|LDOS|17.37B|17370000000|128.66|769777|40.75|43|2024-07-30|15/06/2024||1.91||3980000000|128.66000366211|1|2024-04-30|15/03/2024||1.7||3820000000|128.66000366211|1
2024-04-08 00:14:09|00820|1075224|EQH|12.46B|12460000000|37.79|2572198|53.43|30|2024-07-31|15/06/2024||1.46||3650000000|37.779998779297|1|2024-04-30|15/03/2024||1.35||3600000000|37.779998779297|1
2024-04-08 00:14:14|00821|39190|BG|15.07B|15070000000|106.91|1790419|15.63|45|2024-07-24|15/06/2024||2.1||14150000000|106.86000061035|1|2024-04-24|15/03/2024||2.52||14170000000|106.86000061035|1
2024-04-08 00:14:21|00822|20330|MPW|2.43B|2430000000|4.05|21474472|-50|44|2024-07-25|15/06/2024||0.1196||290430000|4.0500001907349|1|2024-04-25|15/03/2024||0.0965||269850000|4.0500001907349|1
2024-04-08 00:14:28|00823|24321|TRGP|25.81B|25810000000|115.97|1697064|54.77|44|2024-08-01|15/06/2024||1.29||4200000000|115.9700012207|1|2024-05-02|15/03/2024||1.32||4220000000|115.9700012207|1
2024-04-08 00:14:36|00824|20844|ATO|17.53B|17530000000|116.23|830794|0.7|44|2024-08-07|15/06/2024||1.14||826380000|116.23000335693|1|2024-05-08|15/03/2024||2.65||1590000000|116.23000335693|1
2024-04-08 00:14:43|00825|13569|FSLR|18.66B|18660000000|174.6|2100565|-14.63|44|2024-07-25|15/06/2024||3.2||1120000000|174.60000610352|1|2024-05-01|15/03/2024||2.16||796470000|174.60000610352|1
2024-04-08 00:14:49|00826|23064|QGEN|9.11B|9110000000|37.81|1130526|-10.54|40|2024-08-06|15/06/2024||0.5188||496800000|41.169998168945|1|2024-05-07|15/03/2024||0.4378||457110000|41.169998168945|1
2024-04-08 00:14:56|00827|20301|NLY|9.62B|9620000000|19.22|3425885|0.21|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
2024-04-08 00:15:02|00828|940831|FWONK|15.87B|15870000000|68.49|1105235|-4.45|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
2024-04-08 00:15:10|00829|958243|RUN|2.6B|2600000000|11.83|14548808|-36.33|37|2024-07-31|15/06/2024||-0.2115||556980000|11.819999694824|1|2024-05-01|15/03/2024||-0.3439||477910000|11.819999694824|1
2024-04-08 00:15:16|00830|20476|BKIN|184.11M|184110000|75.76|14287693|30.02|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
2024-04-08 00:15:23|00831|16037|EWBC|10.56B|10560000000|75.41|1281141|42.23|44|2024-07-18|15/06/2024||1.95||633930000|75.410003662109|1|2024-04-23|15/03/2024||1.98||638750000|75.410003662109|1
2024-04-08 00:15:30|00832|942360|AMH|15.03B|15030000000|35.98|3714616|13.5|40|2024-08-01|15/06/2024||0.1527||421700000|35.990001678467|1|2024-05-02|15/03/2024||0.1541||422080000|35.990001678467|1
2024-04-08 00:15:37|00833|21027|HUBB|22.39B|22390000000|417.08|414712|88.49|44|2024-07-23|15/06/2024||4.41||1490000000|417.07998657227|1|2024-04-23|15/03/2024||3.55||1390000000|417.07998657227|1
2024-04-08 00:15:44|00834|39220|WRB|22.39B|22390000000|87.26|1164558|38.29|44|2024-07-18|15/06/2024||1.45||2830000000|87.26000213623|1|2024-04-23|15/03/2024||1.49||2760000000|87.26000213623|1
2024-04-08 00:15:50|00835|21198|CUBE|10.21B|10210000000|45.14|1512884|-5.56|44|2024-07-25|15/06/2024||0.4291||258550000|45.139999389648|1|2024-04-25|15/03/2024||0.4286||254310000|45.139999389648|1
2024-04-08 00:15:57|00836|39258|SCI|10.62B|10620000000|72.49|837192|3.79|44|2024-07-30|15/06/2024||0.8842||1030000000|72.48999786377|1|2024-04-29|15/03/2024||0.8727||1020000000|72.48999786377|1
2024-04-08 00:16:04|00837|9235|RS|19.53B|19530000000|340.04|240558|40.61|44|2024-07-25|15/06/2024||5.3||3670000000|340.04000854492|1|2024-04-25|15/03/2024||5.61||3760000000|340.04000854492|1
2024-04-08 00:16:10|00838|39140|LEA|8.01B|8010000000|140.72|530657|6.85|44|2024-07-30|15/06/2024||3.67||6180000000|140.67999267578|1|2024-04-30|15/03/2024||3.1||5980000000|140.67999267578|1
2024-04-08 00:16:21|00839|42582|GLPI|12.61B|12610000000|45.16|1452509|-11.99|43|2024-07-25|15/06/2024||0.7114||371450000|45.159999847412|1|2024-04-25|15/03/2024||0.698||368290000|45.159999847412|1
2024-04-08 00:16:28|00840|6447|IAC|4.48B|4480000000|52.12|537601|4.39|44|2024-08-06|15/06/2024||-0.5478||994510000|52.119998931885|1|2024-05-07|15/03/2024||-1.23||934670000|52.119998931885|1
2024-04-08 00:16:36|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
2024-04-08 00:16:43|00842|29655|GWRE|9.63B|9630000000|115.54|626902|47.18|43|2024-06-04|15/04/2024||0.1329||235010000|115.54000091553|1|2024-03-07|15/01/2024|0.46|0.23|240900000|240940000|115.26000213623|1
2024-04-08 00:16:50|00843|13961|WTRG|9.8B|9800000000|35.83|1737003|-20.43|44|2024-08-06|15/06/2024||0.3698||458000000|35.830001831055|1|2024-05-02|15/03/2024||0.7519||759500000|35.830001831055|1
2024-04-08 00:16:57|00844|39165|LII|17.09B|17090000000|480.48|267666|104.3|45|2024-07-22|15/06/2024||6.51||1460000000|480.23999023438|1|2024-04-22|15/03/2024||3.14||1050000000|480.23999023438|1
2024-04-08 00:17:05|00845|20553|LSI|11.52B|11520000000|133.10|761701|-7.4|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
2024-04-08 00:17:12|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
2024-04-08 00:17:20|00847|7972|CLF|10.58B|10580000000|22.25|8422846|28.91|44|2024-07-19|15/06/2024||0.4961||5430000000|22.25|1|2024-04-22|15/03/2024||0.3189||5350000000|22.25|1
2024-04-08 00:17:26|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
2024-04-08 00:17:32|00849|1123969|TW|24.16B|24160000000|102.4|885477|37.51|25|2024-07-25|15/06/2024||0.6459||379840000|102.44999694824|1|2024-04-25|15/03/2024||0.686||401870000|102.44999694824|1
2024-04-08 00:17:40|00850|20803|CLVT|4.92B|4920000000|7.37|3894502|-18.83|44|2024-08-07|15/06/2024||0.188||662600000|7.3699998855591|1|2024-05-06|15/03/2024||0.142||618380000|7.3699998855591|1
2024-04-08 00:17:46|00851|24357|WSO|16.22B|16220000000|444.14|350434|47.14|44|2024-07-18|15/06/2024||4.74||2180000000|444.14001464844|1|2024-04-18|15/03/2024||2.41||1600000000|444.14001464844|1
2024-04-08 00:17:54|00852|39217|AFG|11.12B|11120000000|132.56|342784|8.72|44|2024-07-31|15/06/2024||2.55||1740000000|132.55000305176|1|2024-05-01|15/03/2024||2.72||1720000000|132.55000305176|1
2024-04-08 00:18:00|00853|254|AA|6.55B|6550000000|36.49|6206519|-6.82|32|2024-07-17|15/06/2024||-0.0547||2640000000|36.490001678467|1|2024-04-17|15/03/2024||-0.5345||2570000000|36.490001678467|1
2024-04-08 00:18:05|00854|41235|REXR|10.85B|10850000000|48.59|1748645|-16.77|44|2024-07-17|15/06/2024||0.2817||222470000|48.610000610352|1|2024-04-17|15/03/2024||0.2697||213010000|48.610000610352|1
2024-04-08 00:18:21|00855|20451|KNX|8.56B|8560000000|53.17|1953234|-2.58|44|2024-07-17|15/06/2024||0.5323||1910000000|53.169998168945|1|2024-04-24|15/03/2024||0.3491||1900000000|53.169998168945|1
2024-04-08 00:18:27|00856|39189|DOX|10.23B|10230000000|87.83|659833|-8.33|44|2024-07-31|15/06/2024||1.66||1270000000|87.830001831055|1|2024-05-08|15/03/2024||1.6||1250000000|87.830001831055|1
2024-04-08 00:18:34|00857|39169|ACM|13.25B|13250000000|97.39|760908|21.33|44|2024-08-06|15/06/2024||1.17||1870000000|97.389999389648|1|2024-05-06|15/03/2024||1.03||1800000000|97.389999389648|1
2024-04-08 00:18:41|00858|6446|CIEN|6.88B|6880000000|47.59|2098479|-5.73|43|2024-05-30|15/04/2024||0.1427||894290000|47.590000152588|1|2024-03-07|15/01/2024|0.66|0.47|1040000000|1020000000|61.959999084473|1
2024-04-08 00:18:48|00859|39146|UGI|5.26B|5260000000|25.09|1889242|-27.74|44|2024-07-31|15/06/2024||0.08||1850000000|25.10000038147|1|2024-05-01|15/03/2024||1.78||3210000000|25.10000038147|1
2024-04-08 00:18:54|00860|1011774|VST|26.28B|26280000000|75.36|4970773|213.09|30|2024-08-02|15/06/2024||0.922||2820000000|75.360000610352|1|2024-05-03|15/03/2024||0.458||2800000000|75.360000610352|1
2024-04-08 00:19:01|00861|39289|OC|15.02B|15020000000|172.72|676622|84.71|45|2024-07-24|15/06/2024||3.95||2530000000|172.66000366211|1|2024-04-24|15/03/2024||3.05||2270000000|172.66000366211|1
2024-04-08 00:19:08|00862|32537|CG|17.02B|17020000000|47.15|2342013|61.36|45|2024-07-25|15/06/2024||0.9596||1010000000|47.150001525879|1|2024-04-25|15/03/2024||0.8951||951820000|47.150001525879|1
2024-04-08 00:19:16|00863|39302|ST|5.33B|5330000000|35.45|1913826|-22.56|44|2024-07-23|15/06/2024||0.9319||1040000000|35.439998626709|1|2024-04-23|15/03/2024||0.8529||988150000|35.439998626709|1
2024-04-08 00:19:22|00864|8266|FHN|8.22B|8220000000|14.82|6839621|-16.32|45|2024-07-16|15/06/2024||0.3565||823080000|14.819999694824|1|2024-04-17|15/03/2024||0.3325||809790000|14.819999694824|1
2024-04-08 00:19:30|00865|41195|BERY|6.85B|6850000000|59.09|1215806|2.32|44|2024-08-02|15/06/2024||2.13||3270000000|59.090000152588|1|2024-05-02|15/03/2024||1.94||3170000000|59.090000152588|1
2024-04-08 00:19:38|00866|8202|ITT|10.91B|10910000000|132.59|351312|64.14|45|2024-08-01|15/06/2024||1.45||916490000|132.58999633789|1|2024-05-03|15/03/2024||1.36||879830000|132.58999633789|1
2024-04-08 00:19:44|00867|976456|LSXMK|8.91B|8910000000|27.28|2206956|25.1|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
2024-04-08 00:19:50|00868|1173555|OGN|4.57B|4570000000|17.86|2659477|-25.43|16|2024-08-07|15/06/2024||1.12||1640000000|17.870000839233|1|2024-05-02|15/03/2024||1.06||1570000000|17.870000839233|1
2024-04-08 00:19:57|00869|48388|ARMK|8.46B|8460000000|32.24|2435552|-7.52|43|2024-08-06|15/06/2024||0.3087||4330000000|32.220001220703|1|2024-05-07|15/03/2024||0.2693||4240000000|32.220001220703|1
2024-04-08 00:20:04|00870|16200|GNTX|8.31B|8310000000|35.91|1439644|33.59|44|2024-07-19|15/06/2024||0.526||635160000|35.909999847412|1|2024-04-26|15/03/2024||0.4764||601040000|35.909999847412|1
2024-04-08 00:20:11|00871|32374|UTHR|10.99B|10990000000|233.56|431403|2.8|44|2024-07-31|15/06/2024||5.91||684580000|233.55999755859|1|2024-05-01|15/03/2024||5.79||621930000|233.55999755859|1
2024-04-08 00:20:18|00872|39170|ARW|6.88B|6880000000|127.44|547716|10.13|44|2024-08-01|15/06/2024||2.6||7260000000|127.44000244141|1|2024-05-02|15/03/2024||2.34||7060000000|127.44000244141|1
2024-04-08 00:20:25|00873|20979|ATR|9.36B|9360000000|141.73|299934|19.04|44|2024-07-25|15/06/2024||1.36||932790000|141.72999572754|1|2024-04-25|15/03/2024||1.15||893310000|141.72999572754|1
2024-04-08 00:20:32|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
2024-04-08 00:20:39|00875|39283|KRC|4.04B|4040000000|34.13|1160755|6.22|44|2024-07-24|15/06/2024||0.465||279310000|34.139999389648|1|2024-05-02|15/03/2024||0.465||276000000|34.139999389648|1
2024-04-08 00:20:46|00876|15358|AGNC|6.72B|6720000000|9.66|11529360|-6.12|44|2024-07-22|15/06/2024||0.5478||603930000|9.6599998474121|1|2024-04-22|15/03/2024||0.5708||592550000|9.6599998474121|1
2024-04-08 00:20:53|00877|39257|NNN|7.59B|7590000000|41.52|1476810|-4.02|44|2024-07-31|15/06/2024||0.492||213160000|41.509998321533|1|2024-04-30|15/03/2024||0.488||211300000|41.509998321533|1
2024-04-08 00:21:00|00878|1168293|AIRC|4.97B|4970000000|31.35|1120756|-11.94|17|2024-07-25|15/06/2024||0.0133||198640000|31.35000038147|1|2024-04-29|15/03/2024||-0.0033||195890000|31.35000038147|1
2024-04-08 00:21:07|00879|16417|JAZZ|7.26B|7260000000|116.42|612970|-20.89|44|2024-08-06|15/06/2024||4.72||1020000000|116.41999816895|1|2024-05-07|15/03/2024||4.2||956830000|116.41999816895|1
2024-04-08 00:21:14|00880|1010884|JHG|5.24B|5240000000|32.5|1130566|25.14|32|2024-07-31|15/06/2024||0.6587||549110000|32.5|1|2024-05-02|15/03/2024||0.6064||539990000|32.5|1
2024-04-08 00:21:22|00881|32506|DKS|17.21B|17210000000|208.75|1254605|51.33|43|2024-05-22|15/04/2024||3.03||2930000000|208.75|1|2024-03-14|15/01/2024|3.85|3.35|3880000000|3780000000|187.75999450684|1
2024-04-08 00:21:28|00882|8130|NYT|7.1B|7100000000|43.16|1294944|10.89|45|2024-07-31|15/06/2024||0.3862||621280000|43.159999847412|1|2024-05-01|15/03/2024||0.19||591050000|43.159999847412|1
2024-04-08 00:21:35|00883|15668|CBSH|6.88B|6880000000|52.94|466068|-1.36|44|2024-07-18|15/06/2024||0.8263||394360000|52.939998626709|1|2024-04-16|15/03/2024||0.81||390360000|52.939998626709|1
2024-04-08 00:21:42|00884|20189|FR|7.02B|7020000000|51.59|1099046|-1.04|44|2024-07-17|15/06/2024||0.3565||164500000|51.590000152588|1|2024-04-17|15/03/2024||0.3075||161490000|51.590000152588|1
2024-04-08 00:21:49|00885|39274|FAF|6.27B|6270000000|60.51|716546|9.56|44|2024-07-25|15/06/2024||1.21||1670000000|60.5|1|2024-04-25|15/03/2024||0.662||1460000000|60.5|1
2024-04-08 00:21:56|00886|979017|USFD|12.4B|12400000000|50.54|1697684|38.85|33|2024-08-06|15/06/2024||0.9311||9620000000|50.560001373291|1|2024-05-07|15/03/2024||0.5346||8910000000|50.560001373291|1
2024-04-08 00:22:03|00887|13090|OSK|8.34B|8340000000|127.15|504549|66.47|45|2024-07-25|15/06/2024||2.86||2650000000|127.15000152588|1|2024-04-25|15/03/2024||2.24||2490000000|127.15000152588|1
2024-04-08 00:22:10|00888|1058014|COLD|6.72B|6720000000|23.68|2444393|-15.61|30|2024-08-01|15/06/2024||0.0387||654970000|23.670000076294|1|2024-05-09|15/03/2024||0.0223||666910000|23.670000076294|1
2024-04-08 00:22:16|00889|20214|RGA|12.75B|12750000000|193.97|331842|45.77|44|2024-08-01|15/06/2024||4.94||4660000000|193.9700012207|1|2024-05-02|15/03/2024||4.59||4700000000|193.9700012207|1
2024-04-08 00:22:24|00890|20664|SF|7.92B|7920000000|77.01|532254|36.83|44|2024-07-24|15/06/2024||1.6||1170000000|77.01000213623|1|2024-04-24|15/03/2024||1.46||1140000000|77.01000213623|1
2024-04-08 00:22:32|00891|16937|PNFP|6.28B|6280000000|82.28|453145|54.55|44|2024-07-16|15/06/2024||1.61||437240000|82.279998779297|1|2024-04-15|15/03/2024||1.55||421260000|82.279998779297|1
2024-04-08 00:22:39|00892|16499|LFUS|5.89B|5890000000|236.52|150836|-5.61|44|2024-07-30|15/06/2024||2.12||564760000|236.52000427246|1|2024-04-30|15/03/2024||1.75||519010000|236.52000427246|1
2024-04-08 00:22:46|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
2024-04-08 00:22:52|00894|29656|HTA|675.3M|675300000|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
2024-04-08 00:22:59|00895|20191|HII|11.33B|11330000000|286.08|276165|38.79|44|2024-08-01|15/06/2024||3.91||2870000000|286.07998657227|1|2024-05-02|15/03/2024||3.53||2800000000|286.07998657227|1
2024-04-08 00:23:07|00896|15649|CASY|11.72B|11720000000|316.67|270685|47.25|43|2024-06-10|15/04/2024||1.8||3420000000|316.67001342773|1|2024-03-11|15/01/2024|2.33|2.13|3330000000|3530000000|302.17999267578|1
2024-04-08 00:23:14|00897|20479|CFR|7.09B|7090000000|110.41|416991|6.99|44|2024-07-25|15/06/2024||2.1||512540000|110.41000366211|1|2024-04-25|15/03/2024||2.13||509640000|110.41000366211|1
2024-04-08 00:23:21|00898|41215|VOYA|7.23B|7230000000|71.1|908547|0.11|44|2024-07-30|15/06/2024||2.24||1820000000|71.120002746582|1|2024-05-07|15/03/2024||1.69||1790000000|71.120002746582|1
2024-04-08 00:23:27|00899|1167588|CNXC|3.89B|3890000000|58.95|566850|-47.78|18|2024-06-25|15/05/2024||2.83||2380000000|58.950000762939|1|2024-03-26|15/02/2024|2.57|2.58|2400000000|2380000000|62.610000610352|1
2024-04-08 00:23:33|00900|48377|BRX|6.63B|6630000000|22.01|2594559|5.92|43|2024-07-28|15/06/2024||0.2121||316690000|22.010000228882|1|2024-04-29|15/03/2024||0.208||314690000|22.010000228882|1
2024-04-08 00:23:42|00901|20383|STWD|6.17B|6170000000|19.67|2134981|14.36|44|2024-08-01|15/06/2024||0.483||539000000|19.670000076294|1|2024-05-02|15/03/2024||0.4661||535000000|19.670000076294|1
2024-04-08 00:23:49|00902|39242|ORI|8.52B|8520000000|30.94|1682469|24.16|44|2024-07-25|15/06/2024||0.6367||1920000000|30.940000534058|1|2024-04-25|15/03/2024||0.6531||1820000000|30.940000534058|1
2024-04-08 00:23:57|00903|8185|X|9.27B|9270000000|41.22|4772151|66.21|41|2024-07-25|15/06/2024||1.09||4160000000|41.220001220703|1|2024-04-25|15/03/2024||0.768||4180000000|41.220001220703|1
2024-04-08 00:24:04|00904|20459|PB|6.08B|6080000000|63.39|573550|4.6|44|2024-07-24|15/06/2024||1.18||291290000|63.389999389648|1|2024-04-24|15/03/2024||1.14||276250000|63.389999389648|1
2024-04-08 00:24:11|00905|13992|RGLD|8.23B|8230000000|125.35|412883|-9.11|44|2024-08-01|15/06/2024||0.9972||159700000|125.34999847412|1|2024-05-01|15/03/2024||0.8994||155200000|125.34999847412|1
2024-04-08 00:24:18|00906|958233|LITE|3.09B|3090000000|45.9|1529482|-0.93|35|2024-05-01|15/03/2024||0.2622||364660000|45.880001068115|1|2024-02-08|15/12/2023|0.32|0.31|366800000|363330000|58.770000457764|1
2024-04-08 00:24:23|00907|1152333|NVST|3.51B|3510000000|20.46|2341667|-46.84|24|2024-07-31|15/06/2024||0.3543||657700000|20.459999084473|1|2024-05-01|15/03/2024||0.3154||634440000|20.459999084473|1
2024-04-08 00:24:30|00908|39180|OGE|6.75B|6750000000|33.71|1579860|-12.42|44|2024-08-01|15/06/2024||0.7254||751000000|33.709999084473|1|2024-05-02|15/03/2024||0.0156||697000000|33.709999084473|1
2024-04-08 00:24:38|00909|29707|VAC|3.52B|3520000000|100.18|534984|-23.12|44|2024-07-24|15/06/2024||2.13||1210000000|100.18000030518|1|2024-05-02|15/03/2024||1.7||1170000000|100.18000030518|1
2024-04-08 00:24:44|00910|39186|HUN|4.46B|4460000000|25.77|2031260|-1.57|44|2024-07-30|15/06/2024||0.1514||1610000000|25.760000228882|1|2024-05-02|15/03/2024||-0.0587||1480000000|25.760000228882|1
2024-04-08 00:24:51|00911|17148|SEIC|9.28B|9280000000|70.64|571053|24.41|44|2024-07-17|15/06/2024||1||511960000|70.639999389648|1|2024-04-18|15/03/2024||0.9687||504340000|70.639999389648|1
2024-04-08 00:24:58|00912|17585|WWD|9.54B|9540000000|158.24|339033|69.62|44|2024-07-29|15/06/2024||1.27||827470000|158.24000549316|1|2024-04-29|15/03/2024||1.34||809520000|158.24000549316|1
2024-04-08 00:25:06|00913|17440|UHAL|12.75B|12750000000|66.24|88681|14.84|44|2024-07-31|15/06/2024||1.63||1577000000|66.309997558594|1|2024-05-22|15/03/2024||0.29||1170000000|66.309997558594|1
2024-04-08 00:25:12|00914|39245|OHI|8.06B|8060000000|31.96|1841913|16.94|44|2024-07-29|15/06/2024||0.3358||204910000|31.950000762939|1|2024-04-29|15/03/2024||0.3162||200970000|31.950000762939|1
2024-04-08 00:25:19|00915|20749|EXP|9.19B|9190000000|266.74|301754|95.72|44|2024-07-25|15/06/2024||3.93||646880000|266.73999023438|1|2024-05-16|15/03/2024||2.71||485960000|266.73999023438|1
2024-04-08 00:25:25|00916|20565|CACI|8.35B|8350000000|374.58|117149|25.38|44|2024-08-07|15/06/2024||5.98||1860000000|374.57998657227|1|2024-04-24|15/03/2024||5.64||1860000000|374.57998657227|1
2024-04-08 00:25:32|00917|39324|BPOP|6.17B|6170000000|85.29|469243|48.9|44|2024-07-24|15/06/2024||1.99||741370000|85.290000915527|1|2024-04-23|15/03/2024||1.88||720140000|85.290000915527|1
2024-04-08 00:25:39|00918|39240|INGR|7.5B|7500000000|114.38|403873|12.5|44|2024-08-06|15/06/2024||2.67||2030000000|114.36000061035|1|2024-05-02|15/03/2024||2.04||2010000000|114.36000061035|1
2024-04-08 00:25:46|00919|21040|PRI|8.56B|8560000000|246.67|119097|47.01|44|2024-08-07|15/06/2024||4.41||730670000|246.66999816895|1|2024-05-01|15/03/2024||4.14||734900000|246.66999816895|1
2024-04-08 00:25:54|00920|29665|POST|6.19B|6190000000|102|622775|12.99|44|2024-08-01|15/06/2024||1.27||2050000000|102|1|2024-05-02|15/03/2024||1.29||2030000000|102|1
2024-04-08 00:26:01|00921|989528|VVV|5.61B|5610000000|43.29|1192292|24.65|32|2024-07-31|15/06/2024||0.4881||426790000|43.270000457764|1|2024-05-08|15/03/2024||0.3461||389720000|43.270000457764|1
2024-04-08 00:26:09|00922|39177|DEI|2.64B|2640000000|13.12|1897814|2.02|44|2024-07-30|15/06/2024||-0.148||251800000|13.119999885559|1|2024-05-07|15/03/2024||-0.146||252120000|13.119999885559|1
2024-04-08 00:26:15|00923|1075387|NVT|12.97B|12970000000|78.13|1201455|87.32|31|2024-08-01|15/06/2024||0.8323||891400000|78.120002746582|1|2024-04-25|15/03/2024||0.7341||863980000|78.120002746582|1
2024-04-08 00:26:22|00924|48391|OMF|5.88B|5880000000|49.07|1047703|37.11|43|2024-07-24|15/06/2024||1.13||1110000000|49.099998474121|1|2024-04-24|15/03/2024||1.42||1070000000|49.099998474121|1
2024-04-08 00:26:29|00925|16321|IBKR|47.44B|47440000000|112.67|1144072|41.9|44|2024-07-16|15/06/2024||1.6||1180000000|112.66999816895|1|2024-04-16|15/03/2024||1.6||1180000000|112.66999816895|1
2024-04-08 00:26:36|00926|16855|OZK|4.99B|4990000000|44.18|1201964|32.83|44|2024-07-18|15/06/2024||1.46||403710000|44.180000305176|1|2024-04-17|15/03/2024||1.46||397070000|44.180000305176|1
2024-04-08 00:26:44|00927|20882|MDU|5.09B|5090000000|24.98|1313935|-16.01|45|2024-08-01|15/06/2024||0.2971||1070000000|24.979999542236|1|2024-05-01|15/03/2024||0.4513||1330000000|24.979999542236|1
2024-04-08 00:26:51|00928|20726|SON|5.62B|5620000000|57.17|427321|-4.14|44|2024-07-18|15/06/2024||1.35||1730000000|57.169998168945|1|2024-04-18|15/03/2024||1.09||1680000000|57.169998168945|1
2024-04-08 00:26:59|00929|39133|ENOV|3.33B|3330000000|60.64|431159|13.98|44|2024-08-01|15/06/2024||0.6462||532990000|60.639999389648|1|2024-05-07|15/03/2024||0.4835||505490000|60.639999389648|1
2024-04-08 00:27:06|00930|20572|CUZ|3.43B|3430000000|22.56|1553804|7.74|44|2024-07-25|15/06/2024||0.12||199200000|22.559999465942|1|2024-04-25|15/03/2024||0.12||198010000|22.559999465942|1
2024-04-08 00:27:29|00931|16700|NATI|7.97B|7970000000|59.98|1493751|14.55|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
2024-04-08 00:27:37|00932|20632|EVR|8.38B|8380000000|193.4|348544|70.47|44|2024-07-24|15/06/2024||2.07||631960000|193.39999389648|1|2024-04-24|15/03/2024||1.98||609930000|193.39999389648|1
2024-04-08 00:27:45|00933|39244|NYCB|2.42B|2420000000|3.12|39700525|-64.59|44|2024-07-24|15/06/2024||0.0145||793440000|3.1199998855591|1|2024-04-24|15/03/2024||-0.219||788270000|3.1199998855591|1
2024-04-08 00:27:52|00934|41242|SRC|5.99B|5990000000|42.32|2902213|9.21|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
2024-04-08 00:28:00|00935|39293|MAN|3.59B|3590000000|74.2|379935|-4.93|44|2024-07-16|15/06/2024||1.23||4580000000|74.230003356934|1|2024-04-18|15/03/2024||0.9076||4440000000|74.230003356934|1
2024-04-08 00:28:07|00936|20812|DLB|7.89B|7890000000|82.51|376880|-2.3|44|2024-07-25|15/06/2024||0.4831||313640000|82.51000213623|1|2024-05-02|15/03/2024||0.9006||362540000|82.51000213623|1
2024-04-08 00:28:14|00937|16859|PACW|2.46B|2460000000|7.54|4703408|-22.35|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
2024-04-08 00:28:21|00938|8089|SLM|4.68B|4680000000|21.22|2285371|64.37|44|2024-07-24|15/06/2024||0.4909||392400000|21.219999313354|1|2024-04-24|15/03/2024||1.04||505630000|21.219999313354|1
2024-04-08 00:28:28|00939|101886|ESI|5.98B|5980000000|24.71|1329218|35.32|40|2024-07-24|15/06/2024||0.3374||609240000|24.709999084473|1|2024-04-24|15/03/2024||0.3142||588570000|24.709999084473|1
2024-04-08 00:28:36|00940|15321|ACHC|7.01B|7010000000|75.97|565412|4.41|44|2024-07-30|15/06/2024||0.9522||802830000|75.970001220703|1|2024-05-01|15/03/2024||0.8013||778290000|75.970001220703|1
2024-04-08 00:28:44|00941|7865|AN|6.61B|6610000000|158.46|433545|25.5|44|2024-07-18|15/06/2024||4.92||6920000000|158.46000671387|1|2024-04-18|15/03/2024||4.39||6550000000|158.46000671387|1
2024-04-08 00:28:50|00942|1162794|ACI|12.11B|12110000000|21.04|3345080|-0.05|22|2024-07-23|15/05/2024||0.7974||24130000000|21.040000915527|1|2024-04-22|15/02/2024||0.5241||18450000000|21.040000915527|1
2024-04-08 00:28:56|00943|21174|MTZ|7.28B|7280000000|93.39|961650|6.99|44|2024-08-01|15/06/2024||0.9096||3160000000|93.389999389648|1|2024-05-02|15/03/2024||-0.4479||2620000000|93.389999389648|1
2024-04-08 00:29:03|00944|7860|ASH|4.75B|4750000000|94.81|458644|-7.16|44|2024-07-23|15/06/2024||1.42||583920000|94.809997558594|1|2024-04-23|15/03/2024||1.16||574020000|94.809997558594|1
2024-04-08 00:29:10|00945|29718|VMI|4.53B|4530000000|224.19|159413|-23.19|44|2024-07-17|15/06/2024||3.86||1020000000|224.19000244141|1|2024-04-18|15/03/2024||3.29||985170000|224.19000244141|1
2024-04-08 00:29:17|00946|24313|WBS|8.23B|8230000000|47.99|1090725|29.28|44|2024-07-18|15/06/2024||1.45||694900000|47.990001678467|1|2024-04-18|15/03/2024||1.42||679160000|47.990001678467|1
2024-04-08 00:29:22|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
2024-04-08 00:29:29|00948|20590|NFG|4.86B|4860000000|52.71|594025|-8.3|44|2024-08-01|15/06/2024||0.9568||542880000|52.709999084473|1|2024-05-02|15/03/2024||1.56||777730000|52.709999084473|1
2024-04-08 00:29:36|00949|20743|CW|9.92B|9920000000|259.13|177339|49.5|44|2024-07-31|15/06/2024||2.38||740620000|259.13000488281|1|2024-05-01|15/03/2024||1.74||661950000|259.13000488281|1
2024-04-08 00:29:44|00950|39290|RYN|4.82B|4820000000|31.97|658443|-3|44|2024-07-31|15/06/2024||0.1468||223220000|31.950000762939|1|2024-05-01|15/03/2024||0.0625||193270000|31.950000762939|1
2024-04-08 00:29:52|00951|8319|MTG|5.58B|5580000000|20.68|2062053|56.08|45|2024-07-31|15/06/2024||0.6254||303870000|20.680000305176|1|2024-05-01|15/03/2024||0.6025||299170000|20.680000305176|1
2024-04-08 00:29:59|00952|20853|CLH|10.72B|10720000000|198.67|312894|48.33|44|2024-07-31|15/06/2024||2.18||1470000000|198.66999816895|1|2024-05-01|15/03/2024||1.16||1340000000|198.66999816895|1
2024-04-08 00:30:06|00953|21120|IDA|4.62B|4620000000|91.27|389306|-17.75|44|2024-08-01|15/06/2024||1.39||418280000|91.269996643066|1|2024-05-02|15/03/2024||1||379470000|91.269996643066|1
2024-04-08 00:30:14|00954|48373|SAIC|6.7B|6700000000|129.66|299201|20.21|41|2024-06-06|15/04/2024||1.93||1850000000|129.66000366211|1|2024-03-18|15/01/2024|1.43|1.44|1740000000|1640000000|142.63999938965|1
2024-04-08 00:30:22|00955|20976|AL|5.63B|5630000000|50.54|1443543|29.96|44|2024-08-01|15/06/2024||1.12||705960000|50.540000915527|1|2024-05-01|15/03/2024||0.9449||680320000|50.540000915527|1
2024-04-08 00:30:27|00956|1130931|FSLY|1.68B|1680000000|12.52|4052151|-20.46|24|2024-07-31|15/06/2024||-0.0197||140570000|12.529999732971|1|2024-05-01|15/03/2024||-0.0408||135460000|12.529999732971|1
2024-04-08 00:30:33|00957|17579|WTFC|6.22B|6220000000|100.72|408133|41.76|44|2024-07-15|15/06/2024||2.45||590150000|100.7200012207|1|2024-04-17|15/03/2024||2.42||577900000|100.7200012207|1
2024-04-08 00:30:42|00958|21119|HXL|5.99B|5990000000|72.05|755302|9.77|44|2024-07-22|15/06/2024||0.5619||496740000|72.050003051758|1|2024-04-22|15/03/2024||0.4261||476580000|72.050003051758|1
2024-04-08 00:30:50|00959|21155|CR|7.88B|7880000000|138|241078|72.33|44|2024-05-08|15/03/2024||1.19||540490000|138|1|2024-01-29|15/12/2023|0.9|0.82|533000000|519980000|113|1
2024-04-08 00:30:56|00960|41323|PINC|2.52B|2520000000|21.04|1664072|-35.85|43|2024-04-30|15/03/2024||0.4823||320090000|21.040000915527|1|2024-02-06|15/12/2023|0.6|0.57|334750000|341570000|20.950000762939|1
2024-04-08 00:31:03|00961|16070|FCNCA|22.96B|22960000000|1594.57|82367|59.64|41|2024-07-30|15/06/2024||42.96||2270000000|1594.5699462891|1|2024-04-25|15/03/2024||43.87||2270000000|1594.5699462891|1
2024-04-08 00:31:10|00962|39282|HFC|12.56B|12560000000|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
2024-04-08 00:31:17|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
2024-04-08 00:31:24|00964|39288|FLO|4.88B|4880000000|23.17|1154758|-15.16|44|2024-08-08|15/06/2024||0.3214||1240000000|23.170000076294|1|2024-05-16|15/03/2024||0.4043||1580000000|23.170000076294|1
2024-04-08 00:31:31|00965|954872|UNVR|5.70B|5700000000|36.14|1976497|2.96|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
2024-04-08 00:31:39|00966|41225|RITM|5.25B|5250000000|10.85|3538387|39.1|40|2024-07-30|15/06/2024||0.4122||1010000000|10.859999656677|1|2024-05-01|15/03/2024||0.3863||981030000|10.859999656677|1
2024-04-08 00:31:46|00967|17447|UMPQ|3.84B|3840000000|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
2024-04-08 00:31:53|00968|21140|SNX|10.26B|10260000000|117.72|977715|26.55|43|2024-06-25|15/05/2024||2.81||14110000000|117.7200012207|1|2024-03-26|15/02/2024|2.99|2.84|13980000000|14360000000|105.44000244141|1
2024-04-08 00:32:00|00969|13943|LAZ|3.57B|3570000000|40.89|1147655|30.47|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
2024-04-08 00:32:07|00970|6403|JBLU|2.31B|2310000000|6.8|16958683|-1.73|44|2024-07-30|15/06/2024||0.0175||2510000000|6.8000001907349|1|2024-04-23|15/03/2024||-0.5201||2190000000|6.8000001907349|1
2024-04-08 00:32:14|00971|20819|FCN|7.27B|7270000000|208.09|206514|3.84|44|2024-07-25|15/06/2024||2.05||932330000|208.08999633789|1|2024-04-25|15/03/2024||1.83||900870000|208.08999633789|1
2024-04-08 00:32:22|00972|39265|HIW|2.66B|2660000000|24.58|1345564|5.72|44|2024-07-23|15/06/2024||0.2119||206850000|24.579999923706|1|2024-04-23|15/03/2024||0.1978||207110000|24.579999923706|1
2024-04-08 00:32:29|00973|17009|QDEL|2.86B|2860000000|42.7|1066468|-52.6|44|2024-08-01|15/06/2024||0.0879||646400000|42.700000762939|1|2024-05-01|15/03/2024||0.708||717920000|42.700000762939|1
2024-04-08 00:32:36|00974|16317|IART|2.67B|2670000000|34|629689|-40.75|44|2024-07-24|15/06/2024||0.742||395530000|34|1|2024-04-25|15/03/2024||0.5619||362920000|34|1
2024-04-08 00:32:44|00975|16329|ICUI|2.48B|2480000000|101.69|258436|-40.45|44|2024-08-05|15/06/2024||0.905||558800000|101.69000244141|1|2024-05-06|15/03/2024||0.895||555800000|101.69000244141|1
2024-04-08 00:32:50|00976|994770|PK|3.66B|3660000000|17.39|2695755|45.52|32|2024-07-31|15/06/2024||0.2224||697810000|17.389999389648|1|2024-04-30|15/03/2024||0.0948||626880000|17.389999389648|1
2024-04-08 00:32:58|00977|9254|CRI|2.78B|2780000000|75.82|765362|7.85|44|2024-07-26|15/06/2024||0.8018||616710000|75.819999694824|1|2024-04-26|15/03/2024||0.7872||644410000|75.819999694824|1
2024-04-08 00:33:04|00978|13973|CRUS|4.95B|4950000000|91.77|435653|-10.68|43|2024-07-31|15/06/2024||0.5528||304610000|91.769996643066|1|2024-05-01|15/03/2024||0.6445||316130000|91.769996643066|1
2024-04-08 00:33:09|00979|1174995|DTM|6.09B|6090000000|62.76|653663|29.22|16|2024-08-01|15/06/2024||0.9072||239680000|62.720001220703|1|2024-05-01|15/03/2024||0.9369||238590000|62.720001220703|1
2024-04-08 00:33:17|00980|39303|TKR|6.16B|6160000000|87.85|500564|19.22|44|2024-07-31|15/06/2024||1.56||1180000000|87.830001831055|1|2024-05-01|15/03/2024||1.52||1150000000|87.830001831055|1
2024-04-08 00:33:24|00981|8087|R|5.25B|5250000000|118.6|255005|42.24|45|2024-07-25|15/06/2024||2.91||3200000000|118.59999847412|1|2024-04-23|15/03/2024||1.71||3130000000|118.59999847412|1
2024-04-08 00:33:31|00982|29682|THG|4.67B|4670000000|130.07|161101|0.88|44|2024-07-31|15/06/2024||1.81||1500000000|130.07000732422|1|2024-05-01|15/03/2024||2.71||1470000000|130.07000732422|1
2024-04-08 00:33:37|00983|958239|OLLI|4.51B|4510000000|73.43|894244|26.19|38|2024-06-05|15/04/2024||0.6473||505330000|73.400001525879|1|2024-03-20|15/01/2024|1.23|1.15|648900000|649430000|75.349998474121|1
2024-04-08 00:33:43|00984|976454|LSXMA|8.91B|8910000000|27.31|1552995|31.35|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
2024-04-08 00:33:51|00985|20204|HE|1.2B|1200000000|10.91|2145087|-72.13|45|2024-08-05|15/06/2024||0.475||911330000|10.909999847412|1|2024-05-07|15/03/2024||0.475||943440000|10.909999847412|1
2024-04-08 00:33:59|00986|20344|SPB|2.98B|2980000000|84.41|371426|28.11|45|2024-08-09|15/06/2024||1.34||739430000|84.410003662109|1|2024-05-03|15/03/2024||0.6792||706080000|84.410003662109|1
2024-04-08 00:34:07|00987|20291|HPP|902.85M|902850000|6.28|2584955|-3.53|44|2024-07-31|15/06/2024||-0.37||223200000|6.2800002098083|1|2024-05-01|15/03/2024||-0.44||214420000|6.2800002098083|1
2024-04-08 00:34:13|00988|39259|AXS|5.53B|5530000000|65.49|622753|22.55|44|2024-07-23|15/06/2024||2.66||1490000000|65.519996643066|1|2024-04-24|15/03/2024||2.61||1500000000|65.519996643066|1
2024-04-08 00:34:19|00989|20870|||||||44|2024-07-31|15/06/2024||0.99||1770000000|157.16999816895|1|2024-05-09|15/03/2024||0.7743||1740000000|157.16999816895|1
2024-04-08 00:34:26|00990|943142|LBRDA|7.34B|7340000000|51.5|152485|-36.11|38|2024-08-02|15/06/2024||1.94||250700000|51.549999237061|1|2024-05-03|15/03/2024||1.69||252900000|51.549999237061|1
2024-04-08 00:34:33|00991|21229|FNB|4.88B|4880000000|13.58|2078187|19.96|44|2024-07-17|15/06/2024||0.3544||411110000|13.590000152588|1|2024-04-17|15/03/2024||0.34||407310000|13.590000152588|1
2024-04-08 00:34:40|00992|20262|EPR|3.13B|3130000000|41.42|636330|8.29|44|2024-07-30|15/06/2024||0.6525||142630000|41.419998168945|1|2024-05-01|15/03/2024||0.615||139240000|41.419998168945|1
2024-04-08 00:34:47|00993|6489|QRTEA|427.6M|427600000|1.02|2891535|26.3|45|2024-08-02|15/06/2024||0.1319||2520000000|1.0199999809265|1|2024-05-03|15/03/2024||0.0613||2410000000|1.0199999809265|1
2024-04-08 00:34:54|00994|21188|AVT|4.39B|4390000000|48.53|593628|12.18|44|2024-08-07|15/06/2024||1.13||5760000000|48.529998779297|1|2024-04-25|15/03/2024||1.1||5690000000|48.529998779297|1
2024-04-08 00:35:00|00995|1178602|KD|5.06B|5060000000|21.99|1482638|51.86|13|2024-08-06|15/06/2024||0.3302||3810000000|21.989999771118|1|2024-05-15|15/03/2024||0.028||3760000000|21.989999771118|1
2024-04-08 00:35:08|00996|20267|MSM|5.38B|5380000000|95.57|481285|13.11|44|2024-07-02|15/05/2024||1.61||1030000000|95.569999694824|1|2024-03-28|15/02/2024|1.18|1.16|935350000|946550000|99.519996643066|1
2024-04-08 00:35:15|00997|17517|VSAT|2.1B|2100000000|16.72|1108893|-51.1|44|2024-08-06|15/06/2024||0.395||1080000000|16.719999313354|1|2024-05-22|15/03/2024||0.4976||1100000000|16.719999313354|1
2024-04-08 00:35:23|00998|39272|AGO|4.65B|4650000000|83.92|360423|60.52|44|2024-08-07|15/06/2024||1.4||197910000|83.889999389648|1|2024-05-09|15/03/2024||1.27||193040000|83.889999389648|1
2024-04-08 00:35:29|00999|20757|HHH|3.35B|3350000000|66.75|245002|-11.87|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
2024-04-08 00:35:37|01000|21125|KMPR|3.74B|3740000000|58.16|453057|3.05|43|2024-08-05|15/06/2024||0.9886||977750000|58.159999847412|1|2024-04-29|15/03/2024||0.8714||1000000000|58.159999847412|1
2024-04-08 00:35:45|01001|21168|KEX|5.78B|5780000000|98.84|378384|45.95|45|2024-07-25|15/06/2024||1.23||806380000|98.839996337891|1|2024-04-25|15/03/2024||0.954||774860000|98.839996337891|1
2024-04-08 00:35:52|01002|1025079|JBGS|1.61B|1610000000|15.36|1060869|2.74|30|2024-07-30|15/06/2024||||119520000|15.359999656677|1|2024-04-30|15/03/2024||||119010000|15.359999656677|1
2024-04-08 00:35:59|01003|986077|FHB|2.71B|2710000000|21.2|662180|4.85|32|2024-07-26|15/06/2024||0.4271||205310000|21.190000534058|1|2024-04-19|15/03/2024||0.4208||203910000|21.190000534058|1
2024-04-08 00:36:06|01004|20516|AM|6.86B|6860000000|14.29|2735009|36.49|39|2024-07-24|15/06/2024||0.223||273020000|14.289999961853|1|2024-04-24|15/03/2024||0.2202||274430000|14.289999961853|1
2024-04-08 00:36:15|01005|15591|BOKF|5.81B|5810000000|89.85|167819|9.25|44|2024-07-24|15/06/2024||1.97||509400000|89.849998474121|1|2024-04-24|15/03/2024||1.62||485950000|89.849998474121|1
2024-04-08 00:36:22|01006|13979|HAIN|582.11M|582110000|6.48|1145918|-61.99|43|2024-05-07|15/03/2024||0.0823||468280000|6.4800000190735|1|2024-02-07|15/12/2023|0.12|0.12|454100000|463110000|11.340000152588|1
2024-04-08 00:36:29|01007|16532|LOPE|3.92B|3920000000|132.45|194107|15.4|44|2024-08-01|15/06/2024||1.07||225350000|132.44999694824|1|2024-05-01|15/03/2024||2.22||266910000|132.44999694824|1
2024-04-08 00:36:35|01008|29742|WTM|4.51B|4510000000|1,773.10|8226|29.99|43|2024-05-06|15/03/2024||84|||1773.0999755859|1|2024-02-07|15/12/2023|111.87|26.03|736800000||1574.9899902344|1
2024-04-08 00:36:43|01009|20376|PAG|10.28B|10280000000|153.37|188649|13.2|44|2024-07-24|15/06/2024||3.62||7730000000|153.36999511719|1|2024-04-24|15/03/2024||3.5||7570000000|153.36999511719|1
2024-04-08 00:36:50|01010|17188|SLGN|5.12B|5120000000|48.07|551317|-8.19|44|2024-07-24|15/06/2024||0.872||1440000000|48.090000152588|1|2024-04-24|15/03/2024||0.6586||1370000000|48.090000152588|1
2024-04-08 00:36:57|01011|20732|BOH|2.36B|2360000000|59.32|340358|17.77|44|2024-07-22|15/06/2024||0.9324||162470000|59.319999694824|1|2024-04-22|15/03/2024||0.8745||161400000|59.319999694824|1
2024-04-08 00:37:02|01012|1169118|SHLS|1.77B|1770000000|10.38|3732696|-51.9|18|2024-08-06|15/06/2024||0.1134||111760000|10.380000114441|1|2024-04-29|15/03/2024||0.0643||97340000|10.380000114441|1
2024-04-08 00:37:08|01013|1163041|DNB|4.16B|4160000000|9.5|3401439|-17.32|22|2024-08-01|15/06/2024||0.2327||582100000|9.5|1|2024-05-06|15/03/2024||0.1953||565920000|9.5|1
2024-04-08 00:37:14|01014|16663|MRCY|1.69B|1690000000|28.44|578992|-44.56|44|2024-07-30|15/06/2024||0.11||227030000|28.440000534058|1|2024-04-30|15/03/2024||-0.0678||213290000|28.440000534058|1
2024-04-08 00:37:21|01015|962325|AGR|13.94B|13940000000|36.04|929320|-11.84|35|2024-07-23|15/06/2024||0.4194||1720000000|36.040000915527|1|2024-04-23|15/03/2024||0.672||2540000000|36.040000915527|1
2024-04-08 00:37:26|01016|1163535|CHPT|774.75M|774750000|1.84|14672164|-79.98|19|2024-05-31|15/04/2024||-0.1896||105800000|1.8400000333786|1|2024-03-05|15/01/2024|-0.23|-0.23|115800000|118550000|2.0699999332428|1
2024-04-08 00:37:34|01017|949627|VIRT|3.28B|3280000000|20.76|1121148|11.19|38|2024-07-25|15/06/2024||0.4906||306900000|20.770000457764|1|2024-04-24|15/03/2024||0.4843||315050000|20.770000457764|1
2024-04-08 00:37:42|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
2024-04-08 00:37:49|01019|16739|NKTR|242.38M|242380000|1.32|1903487|66.84|44|2024-08-08|15/06/2024||-0.1433||14490000|1.3200000524521|1|2024-05-08|15/03/2024||-0.15||14490000|1.3200000524521|1
2024-04-08 00:37:56|01020|20918|CPA|4.29B|4290000000|101.74|282652|15.69|44|2024-08-07|15/06/2024||3.63||883100000|101.73999786377|1|2024-05-15|15/03/2024||3.25||861800000|101.73999786377|1
2024-04-08 00:38:02|01021|1137413|GO|2.66B|2660000000|26.82|1211616|-3.46|26|2024-08-06|15/06/2024||0.3153||1110000000|26.85000038147|1|2024-05-07|15/03/2024||0.1832||1020000000|26.85000038147|1
2024-04-08 00:38:09|01022|21003|NEU|5.93B|5930000000|618.27|41950|70.46|43|2024-04-24|15/03/2024|||||618.27001953125|1|2024-01-31|15/12/2023|8.38||643350||565.57000732422|1
2024-04-08 00:38:16|01023|940842|SAGE|986.95M|986950000|16.42|937334|-60.42|40|2024-08-06|15/06/2024||-1.6||6920000|16.420000076294|1|2024-04-30|15/03/2024||-1.63||5220000|16.420000076294|1
2024-04-08 00:38:21|01024|1172260|PSFE|989.36M|989360000|16.03|482510|2.69|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
2024-04-08 00:38:27|01025|1168847|DRVN|2.45B|2450000000|14.9|1030522|-49.44|21|2024-07-24|15/06/2024||0.2968||635510000|14.89999961853|1|2024-04-24|15/03/2024||0.2013||584830000|14.89999961853|1
2024-04-08 00:38:33|01026|1156576|REYN|5.91B|5910000000|28.14|604954|1.88|24|2024-08-07|15/06/2024||0.3708||890370000|28.129999160767|1|2024-05-08|15/03/2024||0.2241||813850000|28.129999160767|1
2024-04-08 00:38:40|01027|1061418|GTES|4.56B|4560000000|17.27|2917540|34.29|30|2024-08-06|15/06/2024||0.3636||914430000|17.290000915527|1|2024-05-07|15/03/2024||0.3095||867230000|17.290000915527|1
2024-04-08 00:38:48|01028|21032|LENb|45.73B|45730000000|150.18|45255|73.2|43|2024-06-18|15/05/2024||3.24||8490000000|150.17999267578|1|2024-03-13|15/02/2024|2.57|2.21|7310000000|7380000000|150.07000732422|1
2024-04-08 00:38:54|01029|32367|ADT|5.79B|5790000000|6.43|5524801|-6.4|40|2024-08-01|15/06/2024||0.1767||1300000000|6.4299998283386|1|2024-05-01|15/03/2024||0.15||1290000000|6.4299998283386|1
2024-04-08 00:39:02|01030|16514|FWONA|15.87B|15870000000|60.84|94443|-5.06|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
2024-04-08 00:39:09|01031|1006167|SNDR|3.98B|3980000000|22.61|824622|-12.57|31|2024-07-25|15/06/2024||0.2409||1400000000|22.590000152588|1|2024-05-02|15/03/2024||0.1516||1380000000|22.590000152588|1
2024-04-08 00:39:18|01032|20700|MCY|2.81B|2810000000|50.81|208560|55.81|43|2024-04-30|15/03/2024||0.15||1150000000|50.810001373291|1|2024-02-13|15/12/2023|1.15|-0.05|1370000000|1050000000|40.349998474121|1
2024-04-08 00:39:25|01033|20805|CNA|11.94B|11940000000|44.08|216423|13.29|44|2024-07-29|15/06/2024||1.23||3530000000|44.080001831055|1|2024-04-29|15/03/2024||1.39||3480000000|44.080001831055|1
2024-04-08 00:39:30|01034|1177768|SLVM|2.5B|2500000000|60.29|358303|36.46|16|2024-08-08|15/06/2024||1.34||819030000|60.259998321533|1|2024-05-08|15/03/2024||1.04||809050000|60.259998321533|1
2024-04-08 00:39:35|01035|1169492|SGFY|7.21B|7210000000|30.49|2480048|0|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
2024-04-08 00:39:41|01036|1171379|HAYW|3.11B|3110000000|14.49|1376843|30.78|17|2024-07-30|15/06/2024||0.2102||299030000|14.489999771118|1|2024-05-02|15/03/2024||0.0729||209500000|14.489999771118|1
2024-04-08 00:39:48|01037|17336|TFSL|3.4B|3400000000|12.23|291464|-0.73|44|2024-07-25|15/06/2024||0.06||72580000|12.229999542236|1|2024-04-26|15/03/2024||0.06||72280000|12.229999542236|1
2024-04-08 00:39:55|01038|24426|SEB|3.09B|3090000000|3,177.8|2855|-17.03|42|2024-04-30|15/03/2024|||||3177.7800292969|1|2024-02-13|15/12/2023|64.67||2280000000||3549.2600097656|1
2024-04-08 00:40:03|01039|1179477|LYLTQ|271.98K|271980|0.01|185088|-50|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
2024-04-08 00:40:09|01040|1175864|NABL|2.37B|2370000000|12.82|490294|-2.14|17|2024-08-08|15/06/2024||0.095||115190000|12.819999694824|1|2024-05-09|15/03/2024||0.094||110980000|12.819999694824|1
2024-04-08 00:40:14|01041|1166976|MSP|5.82B|5820000000|35.18|1341520|0|14|2022-11-28|15/09/2022||0.1483||184060000|35.180000305176|1|2022-08-10|15/06/2022||0.1417||176230000|35.180000305176|1
2024-04-08 00:40:20|01042|1096498|SWI|1.88B|1880000000|11.3|437421|35.82|28|2024-08-01|15/06/2024||0.2286||190130000|11.300000190735|1|2024-04-25|15/03/2024||0.2217||189880000|11.300000190735|1
2024-04-08 00:40:27|01043|1163792|PARAA|8.27B|8270000000|23.33|79241|-6.61|32|2024-08-01|15/06/2024||0.132||7400000000|23.319999694824|1|2024-05-01|15/03/2024||0.3374||7760000000|23.319999694824|1
2024-04-08 00:40:31|01044|1168782|AMBP|2.08B|2080000000|3.48|1116271|-5.95|16|2024-07-25|15/06/2024||0.0441||1290000000|3.4800000190735|1|2024-04-25|15/03/2024||0.0023||1160000000|3.4800000190735|1
2024-04-08 00:40:38|01045|6414|CROX|8.11B|8110000000|134.09|1431371|10.04|44|2024-07-18|15/06/2024||3.49||1110000000|134.08999633789|1|2024-05-02|15/03/2024||2.23||879970000|134.08999633789|1
2024-04-08 00:40:45|01046|17404|TTEK|10.32B|10320000000|193|253591|38.6|44|2024-07-24|15/06/2024||1.51||1070000000|193|1|2024-05-01|15/03/2024||1.29||1030000000|193|1
2024-04-08 00:40:53|01047|16544|LSCC|10.31B|10310000000|74.98|2192345|-15.9|44|2024-07-30|15/06/2024||0.2845||140700000|74.980003356934|1|2024-04-30|15/03/2024||0.2848||140140000|74.980003356934|1
2024-04-08 00:40:58|01048|1166240|ASAN|3.3B|3300000000|14.7|1983504|-24.3|19|2024-05-31|15/04/2024||-0.0796||168740000|14.699999809265|1|2024-03-11|15/01/2024|-0.04|-0.1|171100000|167680000|18.969999313354|1
2024-04-08 00:41:03|01049|978740|NTLA|2.38B|2380000000|24.78|1537802|-31.09|32|2024-08-01|15/06/2024||-1.29||21080000|24.799999237061|1|2024-05-02|15/03/2024||-1.38||10410000|24.799999237061|1
2024-04-08 00:41:11|01050|17187|SLAB|4.19B|4190000000|131.22|291849|-21.85|44|2024-07-24|15/06/2024||-0.4461||142080000|131.2200012207|1|2024-04-24|15/03/2024||-0.979||105060000|131.2200012207|1
2024-04-08 00:41:19|01051|17108|SAIA|15.73B|15730000000|593|283837|133.38|44|2024-07-25|15/06/2024||4.38||826070000|593|1|2024-04-29|15/03/2024||3.42||768530000|593|1
2024-04-08 00:41:26|01052|20487|EGP|8.34B|8340000000|174.23|263943|5.84|44|2024-07-23|15/06/2024||1.08||155770000|174.22999572754|1|2024-04-23|15/03/2024||1.04||152540000|174.22999572754|1
2024-04-08 00:41:32|01053|41004|APPS|221.39M|221390000|2.17|2724983|-82.24|41|2024-08-05|15/06/2024||0.0939||129990000|2.170000076294|1|2024-06-04|15/03/2024||0.0652||117590000|2.170000076294|1
2024-04-08 00:41:38|01054|17159|LNW|8.89B|8890000000|98.95|580300|66.95|41|2024-08-06|15/06/2024||0.9354||792560000|98.949996948242|1|2024-05-08|15/03/2024||0.6503||726490000|98.949996948242|1
2024-04-08 00:41:45|01055|16806|OMCL|1.26B|1260000000|27.52|565735|-53.13|44|2024-07-30|15/06/2024||0.2719||262000000|27.520000457764|1|2024-04-25|15/03/2024||-0.0921||236730000|27.520000457764|1
2024-04-08 00:41:52|01056|960584|WSC|8.36B|8360000000|44.01|1879397|9.21|30|2024-07-31|15/06/2024||0.4656||620010000|44.029998779297|1|2024-04-24|15/03/2024||0.3598||582040000|44.029998779297|1
2024-04-08 00:41:58|01057|1073227|INSP|6.75B|6750000000|223|477203|-4.7|29|2024-07-30|15/06/2024||-0.227||188050000|223|1|2024-05-07|15/03/2024||-0.6518||161310000|223|1
2024-04-08 00:42:03|01058|1123145|SWAV|12.24B|12240000000|326.34|770965|46.31|26|2024-08-05|15/06/2024||1.2||226670000|326.32000732422|1|2024-05-06|15/03/2024||0.9892||207690000|326.32000732422|1
2024-04-08 00:42:11|01059|958242|RPD|3.02B|3020000000|48.76|740517|1.67|36|2024-07-31|15/06/2024||0.5182||209510000|48.75|1|2024-05-02|15/03/2024||0.5381||204030000|48.75|1
2024-04-08 00:42:18|01060|17300|SYNA|3.67B|3670000000|93.32|279650|-6.85|44|2024-08-01|15/06/2024||0.5844||244820000|93.319999694824|1|2024-05-02|15/03/2024||0.4921||235170000|93.319999694824|1
2024-04-08 00:42:26|01061|100233|VRNS|5.22B|5220000000|47.81|1233602|89.2|42|2024-07-29|15/06/2024||-0.0125||125550000|47.810001373291|1|2024-04-29|15/03/2024||-0.0925||113630000|47.810001373291|1
2024-04-08 00:42:33|01062|992965|BL|3.84B|3840000000|62.2|909248|1.88|32|2024-08-01|15/06/2024||0.5002||158500000|62.259998321533|1|2024-05-02|15/03/2024||0.4692||155120000|62.259998321533|1
2024-04-08 00:42:41|01063|41307|FOXF|1.92B|1920000000|45.66|611895|-59.12|43|2024-08-01|15/06/2024||1.26||447170000|45.659999847412|1|2024-05-02|15/03/2024||1.15||425680000|45.659999847412|1
2024-04-08 00:42:47|01064|986248|MEDP|12.42B|12420000000|400.75|247409|109.89|32|2024-07-22|15/06/2024||2.53||533820000|400.7200012207|1|2024-04-22|15/03/2024||2.48||512480000|400.7200012207|1
2024-04-08 00:42:54|01065|40050|AMBA|1.96B|1960000000|47.87|494602|-32.61|43|2024-06-04|15/04/2024||-0.3132||54000000|47.869998931885|1|2024-02-27|15/01/2024|-0.24|-0.33|51600000|51620000|56.819999694824|1
2024-04-08 00:43:01|01066|15459|ARWR|3.19B|3190000000|25.78|1416108|-1.49|43|2024-08-05|15/06/2024||-0.6083||27630000|25.780000686646|1|2024-05-07|15/03/2024||-0.4848||41300000|25.780000686646|1
2024-04-08 00:43:08|01067|943118|WK|4.41B|4410000000|80.64|399354|-17.11|39|2024-07-31|15/06/2024||0.1751||179710000|80.639999389648|1|2024-05-02|15/03/2024||0.1227||173300000|80.639999389648|1
2024-04-08 00:43:16|01068|958818|PFGC|10.94B|10940000000|70.33|864266|17.22|35|2024-05-08|15/03/2024||0.8517||14210000000|70.300003051758|1|2024-02-07|15/12/2023|0.9|0.92|14300000000|14200000000|73.279998779297|1
2024-04-08 00:43:23|01069|16945|POWI|3.92B|3920000000|68.86|394421|-12.01|44|2024-08-01|15/06/2024||0.2317||106930000|68.860000610352|1|2024-04-25|15/03/2024||0.1229||89950000|68.860000610352|1
2024-04-08 00:43:30|01070|17416|TXRH|10.03B|10030000000|149.99|761537|36.34|44|2024-07-25|15/06/2024||1.48||1310000000|149.99000549316|1|2024-05-02|15/03/2024||1.6||1320000000|149.99000549316|1
2024-04-08 00:43:36|01071|951001|BPMC|5.61B|5610000000|91.65|748201|109.1|36|2024-07-31|15/06/2024||-1.49||92650000|91.669998168945|1|2024-05-01|15/03/2024||-1.67||81060000|91.669998168945|1
2024-04-08 00:43:44|01072|16089|FFIN|4.46B|4460000000|31.44|511198|4.07|42|2024-07-18|15/06/2024||0.354||131640000|31.440000534058|1|2024-04-18|15/03/2024||0.346||129740000|31.440000534058|1
2024-04-08 00:43:51|01073|16219|NOVT|6.04B|6040000000|168.41|126107|12.13|44|2024-08-06|15/06/2024||0.7451||241890000|168.41000366211|1|2024-05-07|15/03/2024||0.6322||227850000|168.41000366211|1
2024-04-08 00:43:56|01074|1077002|BJ|10.09B|10090000000|75.92|1328483|0.64|29|2024-05-16|15/04/2024||0.8489||4850000000|75.910003662109|1|2024-03-07|15/01/2024|1.11|1.06|5350000000|5400000000|72.150001525879|1
2024-04-08 00:44:03|01075|16045|EXPO|3.99B|3990000000|78.89|311942|-19.24|43|2024-04-25|15/03/2024||0.5717||133930000|78.889999389648|1|2024-02-01|15/12/2023|0.41|0.44|122900000|119110000|88.190002441406|1
2024-04-08 00:44:10|01076|16348|IIVI|31.42B|31420000000|227.08|55213|47.73|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
2024-04-08 00:44:16|01077|1155835|SPT|3.14B|3140000000|55.9|566322|6.7|24|2024-07-30|15/06/2024||0.0385||101490000|55.909999847412|1|2024-04-30|15/03/2024||0.0054||97340000|55.909999847412|1
2024-04-08 00:44:23|01078|17254|STAA|2.38B|2380000000|48.68|749901|-22.09|44|2024-07-31|15/06/2024||0.2207||95100000|48.680000305176|1|2024-05-08|15/03/2024||0.0327||73490000|48.680000305176|1
2024-04-08 00:44:29|01079|16678|MSTR|24.42B|24420000000|1439|2304885|396.04|44|2024-07-30|15/06/2024||-0.58||120790000|1439|1|2024-04-30|15/03/2024||-0.63||121020000|1439|1
2024-04-08 00:44:35|01080|1096240|TWST|1.89B|1890000000|32.61|906436|136.13|29|2024-08-02|15/06/2024||-0.7378||73750000|32.560001373291|1|2024-05-02|15/03/2024||-0.8149||70710000|32.560001373291|1
2024-04-08 00:44:43|01081|16420|ZD|2.67B|2670000000|57.95|267076|-24.45|44|2024-08-06|15/06/2024||1.4||341440000|57.950000762939|1|2024-05-07|15/03/2024||1.15||313290000|57.950000762939|1
2024-04-08 00:44:50|01082|15467|ASGN|4.59B|4590000000|98.75|229824|25.1|44|2024-07-24|15/06/2024||1.37||1080000000|98.75|1|2024-04-24|15/03/2024||1.14||1040000000|98.75|1
2024-04-08 00:44:56|01083|1096129|UPWK|1.64B|1640000000|11.91|2012949|15.3|29|2024-07-25|15/06/2024||0.2009||192320000|11.909999847412|1|2024-05-01|15/03/2024||0.1812||186150000|11.909999847412|1
2024-04-08 00:45:04|01084|17239|SPSC|6.65B|6650000000|179.33|169725|21.39|44|2024-07-25|15/06/2024||0.7561||151230000|179.33000183105|1|2024-04-25|15/03/2024||0.7372||146590000|179.33000183105|1
2024-04-08 00:45:11|01085|17203|SMTC|2.1B|2100000000|32.54|1595036|52.06|43|2024-05-29|15/04/2024||0.02||195280000|32.540000915527|1|2024-03-28|15/01/2024|-0.06|-0.04|192900000|190720000|27.860000610352|1
2024-04-08 00:45:20|01086|940768|HQY|6.84B|6840000000|79.39|597768|39.31|38|2024-06-03|15/04/2024||0.6551||277530000|79.389999389648|1|2024-03-19|15/01/2024|0.63|0.56|262400000|258310000|82.959999084473|1
2024-04-08 00:45:26|01087|16256|HELE|2.52B|2520000000|106.01|198839|18.46|45|2024-07-08|15/05/2024||2.09||482130000|106.01000213623|1|2024-04-24|15/02/2024||2.3||477520000|106.01000213623|1
2024-04-08 00:45:33|01088|16236|HALO|5.22B|5220000000|41.07|1263321|7.15|44|2024-08-06|15/06/2024||0.7638||215110000|41.069999694824|1|2024-05-07|15/03/2024||0.7213||209700000|41.069999694824|1
2024-04-08 00:45:39|01089|1009130|BHVN|4.29B|4290000000|52.51|1142665|308.96|32|2024-07-29|15/06/2024||-1.57||0.00|52.560001373291|1|2024-05-10|15/03/2024||-1.55||0.00|52.560001373291|1
2024-04-08 00:45:46|01090|21252|KBR|8.74B|8740000000|64.93|1324131|18.68|44|2024-07-25|15/06/2024||0.7844||1860000000|64.930000305176|1|2024-04-30|15/03/2024||0.6894||1780000000|64.930000305176|1
2024-04-08 00:45:53|01091|1027143|RDFN|736.91M|736910000|6.18|5217696|-30.33|30|2024-08-01|15/06/2024||-0.2608||285080000|6.1799998283386|1|2024-05-02|15/03/2024||-0.58||217820000|6.1799998283386|1
2024-04-08 00:46:01|01092|40083|NEO|1.9B|1900000000|14.92|901540|0.07|44|2024-07-30|15/06/2024||-0.0093||162660000|14.920000076294|1|2024-04-30|15/03/2024||-0.0407||149980000|14.920000076294|1
2024-04-08 00:46:08|01093|52417|CELH|19.54B|19540000000|83.94|4898050|190.45|32|2024-08-08|15/06/2024||0.2772||464300000|83.940002441406|1|2024-05-09|15/03/2024||0.1978||392210000|83.940002441406|1
2024-04-08 00:46:16|01094|21128|MMS|4.95B|4950000000|81.06|340077|1.02|44|2024-08-08|15/06/2024||1.31||1260000000|81.059997558594|1|2024-05-09|15/03/2024||1.31||1280000000|81.059997558594|1
2024-04-08 00:46:23|01095|953821|WING|10.29B|10290000000|350.43|471183|94.54|37|2024-07-25|15/06/2024||0.6947||131400000|350.26000976562|1|2024-05-01|15/03/2024||0.7239||133150000|350.26000976562|1
2024-04-08 00:46:29|01096|950998|NSA|4.36B|4360000000|37.68|831905|-12.04|37|2024-07-31|15/06/2024||0.15||199080000|37.639999389648|1|2024-05-01|15/03/2024||0.1522||193910000|37.639999389648|1
2024-04-08 00:46:36|01097|1052916|EYE|1.59B|1590000000|20.35|907506|6.49|29|2024-08-08|15/06/2024||0.0776||512720000|20.379999160767|1|2024-05-09|15/03/2024||0.2664||552120000|20.379999160767|1
2024-04-08 00:46:43|01098|958147|HLI|9.01B|9010000000|130.48|335236|52.98|36|2024-07-25|15/06/2024||1.24||509080000|130.42999267578|1|2024-05-08|15/03/2024||1.21||502840000|130.42999267578|1
2024-04-08 00:46:50|01099|15534|BCPC|4.85B|4850000000|150.24|101063|19.5|43|2024-04-26|15/03/2024||1.01||235910000|150.24000549316|1|2024-02-16|15/12/2023|0.95|0.94|228700000|235740000|146.38999938965|1
2024-04-08 00:46:57|01100|15371|ALKS|4.42B|4420000000|26.12|1868662|-10.61|42|2024-07-24|15/06/2024||0.7386||395900000|26.120000839233|1|2024-04-24|15/03/2024||0.6343||372800000|26.120000839233|1
2024-04-08 00:47:04|01101|1054949|AQUA|6.10B|6100000000|49.88|2022637|4.31|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
2024-04-08 00:47:09|01102|1084931|TENB|5.71B|5710000000|48.31|996654|5|30|2024-07-23|15/06/2024||0.2567||219640000|48.319999694824|1|2024-04-23|15/03/2024||0.1743||213800000|48.319999694824|1
2024-04-08 00:47:17|01103|20348|AMN|2.2B|2200000000|57.98|796083|-29.17|44|2024-08-01|15/06/2024||0.9177||780220000|57.979999542236|1|2024-05-02|15/03/2024||0.9625||816580000|57.979999542236|1
2024-04-08 00:47:24|01104|20365|JBT|3.14B|3140000000|98.89|196389|-3.38|44|2024-07-24|15/06/2024||1.2||435540000|98.889999389648|1|2024-04-23|15/03/2024||0.855||395680000|98.889999389648|1
2024-04-08 00:47:30|01105|29662|MTDR|8.73B|8730000000|69.97|1368960|38.64|44|2024-07-23|15/06/2024||1.71||791540000|69.970001220703|1|2024-04-23|15/03/2024||1.53||743580000|69.970001220703|1
2024-04-08 00:47:37|01106|20275|SSD|8.27B|8270000000|194.81|211094|87.48|43|2024-04-22|15/03/2024||1.9||527970000|194.80999755859|1|2024-02-05|15/12/2023|1.28|1.48|501700000|482210000|187.19000244141|1
2024-04-08 00:47:43|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
2024-04-08 00:47:50|01108|1096126|DE000SH0TLQ3=TBEA|4.16B|4160000000|16.50|7182396|-17.09|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
2024-04-08 00:47:55|01109|1171774|DOCN|3.39B|3390000000|37.32|1034069|0.05|18|2024-08-01|15/06/2024||0.3985||186240000|37.340000152588|1|2024-05-02|15/03/2024||0.3808||181060000|37.340000152588|1
2024-04-08 00:48:03|01110|21037|NSP|3.95B|3950000000|105.8|359249|-12.3|43|2024-04-29|15/03/2024||2.52||1870000000|105.80000305176|1|2024-02-08|15/12/2023|0.75|0.64|1600000000|1580000000|113.05999755859|1
2024-04-08 00:48:11|01111|39261|HRI|4.68B|4680000000|165.34|187169|61.86|43|2024-07-18|15/06/2024||3.14||840770000|165.11999511719|1|2024-04-18|15/03/2024||2.15||780860000|165.11999511719|1
2024-04-08 00:48:17|01112|21036|MXL|1.88B|1880000000|22.61|747175|-32.89|44|2024-07-24|15/06/2024||-0.1279||105470000|22.610000610352|1|2024-04-24|15/03/2024||-0.2148||94330000|22.610000610352|1
2024-04-08 00:48:23|01113|17437|UFPI|7.31B|7310000000|118.81|279577|56.23|44|2024-07-24|15/06/2024||2.15||1990000000|118.80999755859|1|2024-04-24|15/03/2024||1.66||1710000000|118.80999755859|1
2024-04-08 00:48:29|01114|1156638|BEAM|2.22B|2220000000|28.2|1360296|-5.18|24|2024-08-06|15/06/2024||-1.37||15650000|28.14999961853|1|2024-05-07|15/03/2024||-1.41||17420000|28.14999961853|1
2024-04-08 00:48:35|01115|1054954|SAIL|6.19B|6190000000|65.24|2105039|0|23|2022-11-09|15/09/2022||-0.065||133180000|65.23999786377|1|2022-08-09|15/06/2022|-0.02|-0.09|134280000|123530000|64.330001831055|1
2024-04-08 00:48:41|01116|1055910|DNLI|2.76B|2760000000|19.39|1155358|-20.14|30|2024-08-06|15/06/2024||-0.6855||14870000|19.420000076294|1|2024-05-02|15/03/2024||-0.7082||13540000|19.420000076294|1
2024-04-08 00:48:48|01117|41304|FATE|787.38M|787380000|6.92|2834954|18.29|39|2024-07-31|15/06/2024||-0.4728||2220000|6.9200000762939|1|2024-05-01|15/03/2024||-0.476||1710000|6.9200000762939|1
2024-04-08 00:48:54|01118|1088195|BE|2.64B|2640000000|11.68|5605231|-34.23|30|2024-07-31|15/06/2024||-0.0139||333980000|11.689999580383|1|2024-05-07|15/03/2024||-0.095||255680000|11.689999580383|1
2024-04-08 00:49:01|01119|985128|ATKR|6.76B|6760000000|183.91|437675|50.87|33|2024-07-30|15/06/2024||4.58||962900000|183.83999633789|1|2024-04-30|15/03/2024||3.64||826600000|183.83999633789|1
2024-04-08 00:49:08|01120|101888|QTWO|3.1B|3100000000|52.48|581153|124.85|40|2024-07-31|15/06/2024||0.2904||168450000|52.459999084473|1|2024-04-29|15/03/2024||0.2738||163620000|52.459999084473|1
2024-04-08 00:49:15|01121|994769|HGV|4.74B|4740000000|45.22|761527|2.82|32|2024-07-25|15/06/2024||1.02||1280000000|45.220001220703|1|2024-05-06|15/03/2024||0.728||1120000000|45.220001220703|1
2024-04-08 00:49:22|01122|9222|DEN|4.56B|4560000000|88.69|1400791|-4.38|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
2024-04-08 00:49:29|01123|16719|NEOG|3.11B|3110000000|14.35|1894698|-16.13|43|2024-07-23|15/05/2024||0.04||249540000|14.35000038147|1|2024-04-09|15/02/2024||0.015||230010000|14.35000038147|1
2024-04-08 00:49:36|01124|40089|QLYS|6.1B|6100000000|164.84|478876|29.65|44|2024-08-05|15/06/2024||1.3||150160000|164.83999633789|1|2024-05-02|15/03/2024||1.3||145590000|164.83999633789|1
2024-04-08 00:49:43|01125|21019|ENV|3.21B|3210000000|58.3|426753|-6.19|44|2024-08-01|15/06/2024||0.6134||340600000|58.299999237061|1|2024-05-02|15/03/2024||0.5467||324640000|58.299999237061|1
2024-04-08 00:49:51|01126|15761|CNMD|2.4B|2400000000|77.9|558069|-26.68|44|2024-07-24|15/06/2024||1.08||348310000|77.879997253418|1|2024-04-24|15/03/2024||0.8975||312810000|77.879997253418|1
2024-04-08 00:49:58|01127|20399|RHP|6.9B|6900000000|115.69|416976|28.12|44|2024-07-31|15/06/2024||1.37||590110000|115.69000244141|1|2024-05-01|15/03/2024||0.7891||537640000|115.69000244141|1
2024-04-08 00:50:04|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
2024-04-08 00:50:12|01129|17001|PZZA|2.1B|2100000000|63.74|790414|-16.66|44|2024-08-01|15/06/2024||0.6452||544780000|63.740001678467|1|2024-05-09|15/03/2024||0.5786||545290000|63.740001678467|1
2024-04-08 00:50:19|01130|16008|ENSG|6.81B|6810000000|119.72|258822|23.13|44|2024-07-25|15/06/2024||1.27||1000000000|119.7200012207|1|2024-04-25|15/03/2024||1.25||986770000|119.7200012207|1
2024-04-08 00:50:26|01131|101895|TNET|6.51B|6510000000|128.84|227926|60.69|41|2024-07-23|15/06/2024||1.57||325760000|128.82000732422|1|2024-04-24|15/03/2024||2.46||397880000|128.82000732422|1
2024-04-08 00:50:33|01132|16842|BYON|1.37B|1370000000|30.01|1224158|58.7|44|2024-07-25|15/06/2024||-0.5271||469810000|30|1|2024-04-25|15/03/2024||-0.7892||399370000|30|1
2024-04-08 00:50:41|01133|16954|PRFT|1.8B|1800000000|51.48|203826|-25.75|44|2024-07-25|15/06/2024||0.978||225470000|51.479999542236|1|2024-04-25|15/03/2024||0.7718||214910000|51.479999542236|1
2024-04-08 00:50:47|01134|986078|KNSL|10.39B|10390000000|448.5|178823|46.59|32|2024-07-25|15/06/2024||3.61||435370000|448.17001342773|1|2024-04-25|15/03/2024||3.32||367380000|448.17001342773|1
2024-04-08 00:50:54|01135|16044|EXLS|4.9B|4900000000|29.57|914900|-8.11|44|2024-07-25|15/06/2024||0.3863||440890000|29.569999694824|1|2024-04-25|15/03/2024||0.3638||425750000|29.569999694824|1
2024-04-08 00:51:02|01136|21235|RLI|6.61B|6610000000|144.54|175810|10.38|44|2024-07-17|15/06/2024||1.38||564130000|144.53999328613|1|2024-04-17|15/03/2024||1.55||461280000|144.53999328613|1
2024-04-08 00:51:08|01137|41018|TGTX|2.1B|2100000000|14.52|4283449|-6.2|43|2024-08-07|15/06/2024||-0.0724||56560000|14.520000457764|1|2024-05-08|15/03/2024||-0.0781||54580000|14.520000457764|1
2024-04-08 00:51:14|01138|955557|ALRM|3.46B|3460000000|69.2|243547|41.69|37|2024-08-07|15/06/2024||0.525||231220000|69.190002441406|1|2024-05-09|15/03/2024||0.4833||217920000|69.190002441406|1
2024-04-08 00:51:22|01139|16078|FELE|4.75B|4750000000|103.02|168071|18.52|44|2024-07-23|15/06/2024||1.29||578200000|103.01999664307|1|2024-04-23|15/03/2024||0.845||496000000|103.01999664307|1
2024-04-08 00:51:28|01140|1156199|CRNC|593.86M|593860000|14.25|468228|-46.81|24|2024-08-06|15/06/2024||0.1575||76790000|14.25|1|2024-05-07|15/03/2024||-0.2155||62360000|14.25|1
2024-04-08 00:51:34|01141|942650|NVRO|483.73M|483730000|13.28|486258|-61.72|39|2024-07-31|15/06/2024||-0.6536||111230000|13.289999961853|1|2024-05-01|15/03/2024||-1.05||97930000|13.289999961853|1
2024-04-08 00:51:41|01142|20505|MUSA|8.7B|8700000000|417.87|200646|64.57|42|2024-07-24|15/06/2024||7.06||5630000000|417.86999511719|1|2024-05-01|15/03/2024||5||4950000000|417.86999511719|1
2024-04-08 00:51:48|01143|15867|CWST|5.48B|5480000000|94.49|288453|15.51|42|2024-07-25|15/06/2024||0.304||375490000|94.48999786377|1|2024-04-25|15/03/2024||0.0338||341630000|94.48999786377|1
2024-04-08 00:51:54|01144|1088200|SONO|2.27B|2270000000|18.3|2043054|-7.95|30|2024-08-07|15/06/2024||0.0714||420910000|18.299999237061|1|2024-05-08|15/03/2024||-0.4271||250840000|18.299999237061|1
2024-04-08 00:52:01|01145|1096118|KOD|215.66M|215660000|4.12|919884|-13.45|27|2024-05-13|15/03/2024||-1||0.00|4.1100001335144|1|2024-03-28|15/12/2023|-1.13|-0.77|0.00||7.4499998092651|1
2024-04-08 00:52:07|01146|1166732|FUBO|464.23M|464230000|1.55|11206764|40.91|21|2024-08-02|15/06/2024||-0.1725||376130000|1.5599999427795|1|2024-05-03|15/03/2024||-0.2325||393600000|1.5599999427795|1
2024-04-08 00:52:14|01147|1010718|APPN|2.79B|2790000000|38.03|477030|-9.84|30|2024-08-01|15/06/2024||-0.2994||145110000|38.049999237061|1|2024-05-02|15/03/2024||-0.1685||149300000|38.049999237061|1
2024-04-08 00:52:21|01148|24317|VG|5.39B|5390000000|20.99|4273064|0|37|2022-11-09|15/09/2022||0.0385||390100000|20.989999771118|1|2022-08-04|15/06/2022||0.0288||377000000|20.989999771118|1
2024-04-08 00:52:27|01149|940816|TRUP|1.09B|1090000000|26.1|696166|-36.57|40|2024-08-01|15/06/2024||-0.1386||308420000|26.10000038147|1|2024-05-02|15/03/2024||-0.2||300520000|26.10000038147|1
2024-04-08 00:52:34|01150|16227|GTLS|5.60B|5600000000|155.82|626477|46.12|44|2024-07-26|15/06/2024||2.59||1140000000|155.7200012207|1|2024-04-26|15/03/2024||1.56||992040000|155.7200012207|1
2024-04-08 00:52:40|01151|1153169|PGNY|3.42B|3420000000|35.39|790990|13.43|26|2024-08-01|15/06/2024||0.1844||335480000|35.369998931885|1|2024-05-02|15/03/2024||0.134||289270000|35.369998931885|1
2024-04-08 00:52:45|01152|1153690|SICP|10.45M|10450000|0.33|49872|-76.92|24|2024-04-16|15/03/2024||0.01||10300000|0.33000001311302|1|2024-01-16|15/12/2023||0.35||10800000|0.34000000357628|1
2024-04-08 00:52:53|01153|20162|AIT|7.58B|7580000000|196.12|354416|52.03|44|2024-08-08|15/06/2024||2.52||1200000000|196.11999511719|1|2024-04-25|15/03/2024||2.4||1130000000|196.11999511719|1
2024-04-08 00:52:59|01154|20347|ABG|4.52B|4520000000|224.06|161791|15.77|44|2024-07-23|15/06/2024||8.2||4470000000|224.05999755859|1|2024-04-23|15/03/2024||7.75||4270000000|224.05999755859|1
2024-04-08 00:53:04|01155|1096077|ARVN|2.55B|2550000000|37.44|731129|34.39|30|2024-08-06|15/06/2024||-1.52||34580000|37.450000762939|1|2024-04-30|15/03/2024||-1.45||34220000|37.450000762939|1
2024-04-08 00:53:11|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
2024-04-08 00:53:18|01157|1080050|FOCS|4.16B|4160000000|52.99|714181|2.12|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
2024-04-08 00:53:26|01158|17169|SHOO|3B|3000000000|40.96|846407|18.24|44|2024-07-24|15/06/2024||0.5152||506190000|40.959999084473|1|2024-04-24|15/03/2024||0.5595||525670000|40.959999084473|1
2024-04-08 00:53:32|01159|20282|BOX|3.96B|3960000000|27.45|2284875|1.63|38|2024-05-22|15/04/2024||0.3594||261940000|27.450000762939|1|2024-03-05|15/01/2024|0.42|0.38|263000000|263280000|27.879999160767|1
2024-04-08 00:53:39|01160|20340|SEM|3.87B|3870000000|30.16|474411|11.17|44|2024-08-01|15/06/2024||0.6457||1750000000|30.159999847412|1|2024-05-02|15/03/2024||0.5656||1740000000|30.159999847412|1
2024-04-08 00:53:46|01161|15323|ACIW|3.44B|3440000000|32.36|547966|24.17|43|2024-05-02|15/03/2024||-0.1843||306550000|32.360000610352|1|2024-02-29|15/12/2023|1.12|0.968|476560000|476430000|30.969999313354|1
2024-04-08 00:53:54|01162|32311|AEO|4.83B|4830000000|24.5|4503036|79.88|43|2024-05-22|15/04/2024||0.2619||1150000000|24.5|1|2024-03-07|15/01/2024|0.61|0.5|1700000000|1660000000|23.450000762939|1
2024-04-08 00:54:04|01163|16391|IRDM|3.07B|3070000000|25.2|1107199|-58.67|44|2024-07-23|15/06/2024||0.1938||199610000|25.200000762939|1|2024-04-18|15/03/2024||0.1597||194050000|25.200000762939|1
2024-04-08 00:54:10|01164|1053088|ALTR|7.02B|7020000000|84.57|401796|20.32|30|2024-08-01|15/06/2024||0.2255||154710000|84.610000610352|1|2024-05-02|15/03/2024||0.3429||169250000|84.610000610352|1
2024-04-08 00:54:15|01165|1137570|BBIO|5.18B|5180000000|28.1|1705841|80.01|24|2024-08-01|15/06/2024||-0.936||3780000|28.139999389648|1|2024-05-02|15/03/2024||-0.9338||7260000|28.139999389648|1
2024-04-08 00:54:22|01166|997108|HLNE|6.38B|6380000000|112.77|265740|59.12|31|2024-07-30|15/06/2024||1.01||136870000|112.80999755859|1|2024-05-23|15/03/2024||1.02||135770000|112.80999755859|1
2024-04-08 00:54:29|01167|13963|AEIS|3.66B|3660000000|97.96|224319|8.69|44|2024-07-31|15/06/2024||0.7225||360950000|97.959999084473|1|2024-05-01|15/03/2024||0.67||351790000|97.959999084473|1
2024-04-08 00:54:35|01168|1084218|ALLK|104.57M|104570000|1.19|1442243|-72.45|29|2024-08-05|15/06/2024||-0.328||0.00|1.1900000572205|1|2024-05-07|15/03/2024||-0.4633||0.00|1.1900000572205|1
2024-04-08 00:54:42|01169|101891|MGNI|1.37B|1370000000|9.79|1146708|7.7|41|2024-08-01|15/06/2024||0.1597||143850000|9.789999961853|1|2024-05-08|15/03/2024||0.0101||124300000|9.789999961853|1
2024-04-08 00:54:49|01170|16461|KLIC|2.71B|2710000000|48.18|488684|-2.65|44|2024-07-31|15/06/2024||0.5998||205220000|48.180000305176|1|2024-05-01|15/03/2024||0.3902||192330000|48.180000305176|1
2024-04-08 00:54:57|01171|16371|INSM|4.11B|4110000000|27.66|1658023|64.35|42|2024-08-01|15/06/2024||-1.15||88330000|27.659999847412|1|2024-05-02|15/03/2024||-1.24||78640000|27.659999847412|1
2024-04-08 00:55:03|01172|1155092|SITM|1.9B|1900000000|83.52|199932|-35.8|24|2024-07-31|15/06/2024||0.1452||42090000|83.540000915527|1|2024-05-01|15/03/2024||0.0092||36740000|83.540000915527|1
2024-04-08 00:55:09|01173|1141594|PHR|1.23B|1230000000|21.78|517549|-28.57|22|2024-05-30|15/04/2024||-0.4826||101220000|21.780000686646|1|2024-03-14|15/01/2024|-0.56|-0.56|95010000|93490000|23.35000038147|1
2024-04-08 00:55:16|01174|20745|LCII|2.94B|2940000000|116.04|240781|12.86|44|2024-08-06|15/06/2024||2.15||1110000000|116.04000091553|1|2024-05-07|15/03/2024||0.5229||965530000|116.04000091553|1
2024-04-08 00:55:22|01175|15574|BLKB|3.77B|3770000000|72.01|259464|6.07|44|2024-07-30|15/06/2024||1.06||291680000|72.01000213623|1|2024-04-30|15/03/2024||0.935||282740000|72.01000213623|1
2024-04-08 00:55:29|01176|31051|MTSI|7.25B|7250000000|100.67|507555|57.64|44|2024-08-01|15/06/2024||0.6454||173390000|100.66999816895|1|2024-05-01|15/03/2024||0.5862||180950000|100.66999816895|1
2024-04-08 00:55:36|01177|1127881|PD|2.08B|2080000000|22.48|1341594|-30.19|26|2024-05-31|15/04/2024||0.1797||113860000|22.459999084473|1|2024-03-14|15/01/2024|0.17|0.15|111100000|110690000|23.389999389648|1
2024-04-08 00:55:44|01178|21052|BCO|3.96B|3960000000|88.61|211657|37.21|44|2024-07-18|15/06/2024||1.54||1250000000|88.589996337891|1|2024-05-08|15/03/2024||1.33||1210000000|88.589996337891|1
2024-04-08 00:55:51|01179|977677|RRR|6.45B|6450000000|61.55|404189|41.2|34|2024-07-24|15/06/2024||0.5153||475970000|61.479999542236|1|2024-05-01|15/03/2024||0.5927||494590000|61.479999542236|1
2024-04-08 00:55:58|01180|15492|ATRC|1.27B|1270000000|26.26|642459|-35.06|44|2024-07-30|15/06/2024||-0.1536||116820000|26.260000228882|1|2024-04-30|15/03/2024||-0.224||106910000|26.260000228882|1
2024-04-08 00:56:05|01181|101906|SFBS|3.43B|3430000000|62.76|181664|21.28|40|2024-07-15|15/06/2024||0.866||112200000|62.869998931885|1|2024-04-22|15/03/2024||0.8603||106850000|62.869998931885|1
2024-04-08 00:56:12|01182|1096499|AXNX|3.46B|3460000000|67.85|1391738|20.24|29|2024-08-07|15/06/2024||0.1473||113260000|67.849998474121|1|2024-05-02|15/03/2024||-0.0526||89130000|67.849998474121|1
2024-04-08 00:56:19|01183|16538|LPSN|69.03M|69030000|0.78|2542035|-82.51|45|2024-08-06|15/06/2024||-0.0286||76900000|0.78339999914169|1|2024-05-07|15/03/2024||-0.1||80720000|0.78339999914169|1
2024-04-08 00:56:26|01184|21089|SKY|4.64B|4640000000|80.4|276033|18.24|38|2024-07-31|15/06/2024||0.7797||562120000|80.400001525879|1|2024-05-28|15/03/2024||0.6785||533940000|80.400001525879|1
2024-04-08 00:56:33|01185|9240|SWN|8.27B|8270000000|7.51|17521970|49.6|45|2024-08-01|15/06/2024||0.1205||1230000000|7.5100002288818|1|2024-04-25|15/03/2024||0.1524||1310000000|7.5100002288818|1
2024-04-08 00:56:40|01186|960625|LIVN|2.91B|2910000000|53.94|597099|25.3|36|2024-07-31|15/06/2024||0.7908||305940000|53.950000762939|1|2024-05-01|15/03/2024||0.5084||278190000|53.950000762939|1
2024-04-08 00:56:47|01187|20698|KWR|3.54B|3540000000|196.6|77493|2.31|44|2024-08-01|15/06/2024||2.21||499980000|196.60000610352|1|2024-05-02|15/03/2024||1.99||494540000|196.60000610352|1
2024-04-08 00:56:55|01188|21136|ROG|2.17B|2170000000|116.5|146336|-27.16|44|2024-08-01|15/06/2024||0.93||228200000|116.5|1|2024-04-25|15/03/2024||0.75||220000000|116.5|1
2024-04-08 00:57:01|01189|50936|CYRX|895.29M|895290000|18.21|459430|-13.61|39|2024-08-08|15/06/2024||-0.3107||60710000|18.209999084473|1|2024-05-02|15/03/2024||-0.3339||58910000|18.209999084473|1
2024-04-08 00:57:07|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
2024-04-08 00:57:16|01191|1057699|LPRO|653.82M|653820000|5.5|444903|-19.47|26|2024-08-06|15/06/2024||0.0704||31270000|5.5|1|2024-05-02|15/03/2024||0.0563||28650000|5.5|1
2024-04-08 00:57:22|01192|17026|UPBD|1.8B|1800000000|33|372517|42.67|44|2024-07-31|15/06/2024||1.08||1020000000|33|1|2024-05-01|15/03/2024||0.7683||1050000000|33|1
2024-04-08 00:57:29|01193|15676|CCOI|3.03B|3030000000|63.33|411658|-2.06|44|2024-08-08|15/06/2024||-1.04||273920000|63.330001831055|1|2024-05-02|15/03/2024||-1.13||271730000|63.330001831055|1
2024-04-08 00:57:35|01194|44409|LGIH|2.33B|2330000000|98.8|189135|-8.22|42|2024-07-30|15/06/2024||2.35||670160000|98.800003051758|1|2024-04-30|15/03/2024||1.1||410440000|98.800003051758|1
2024-04-08 00:57:42|01195|20530|FIX|11.5B|11500000000|323.4|349660|150.1|43|2024-04-24|15/03/2024||1.96||1470000000|323.39999389648|1|2024-02-22|15/12/2023|2.55|2.24|1360000000|1330000000|241.86000061035|1
2024-04-08 00:57:48|01196|993270|IIPR|2.86B|2860000000|100.94|224994|38.75|31|2024-07-31|15/06/2024||1.48||79610000|100.98000335693|1|2024-05-01|15/03/2024||1.44||78640000|100.98000335693|1
2024-04-08 00:57:55|01197|15913|DIOD|3.12B|3120000000|67.89|348093|-19.84|44|2024-08-07|15/06/2024||0.455||349260000|67.889999389648|1|2024-05-07|15/03/2024||0.3017||304970000|67.889999389648|1
2024-04-08 00:58:03|01198|1077150|EXPI|1.53B|1530000000|10.06|1085422|-15.03|32|2024-07-31|15/06/2024||0.115||1320000000|10.060000419617|1|2024-05-01|15/03/2024||-0.03||905610000|10.060000419617|1
2024-04-08 00:58:11|01199|17485|VICR|1.62B|1620000000|36.32|271238|-21.08|43|2024-04-18|15/03/2024||0.2867||102670000|36.319999694824|1|2024-02-22|15/12/2023|0.19|0.36|92700000|107070000|45.979999542236|1
2024-04-08 00:58:17|01200|1052244|CARG|2.51B|2510000000|23.35|1051400|35.52|30|2024-08-07|15/06/2024||0.3051||226690000|23.35000038147|1|2024-05-09|15/03/2024||0.2868||216800000|23.35000038147|1
2024-04-08 00:58:24|01201|15666|CBRL|1.43B|1430000000|64.23|616041|-43.22|43|2024-06-04|15/04/2024||0.9024||835240000|64.230003356934|1|2024-02-27|15/01/2024|1.37|1.37|935400000|917330000|72.319999694824|1
2024-04-08 00:58:32|01202|39150|VC|3.02B|3020000000|109.91|266514|-23.64|44|2024-07-25|15/06/2024||1.99||1020000000|109.91000366211|1|2024-04-25|15/03/2024||1.71||976460000|109.91000366211|1
2024-04-08 00:58:39|01203|6438|VIAV|1.95B|1950000000|8.76|2225859|-15.44|43|2024-04-30|15/03/2024||0.071||249580000|8.7600002288818|1|2024-02-01|15/12/2023|0.11|0.09|254500000|251000000|9.829999923706|1
2024-04-08 00:58:46|01204|13938|DDD|535.81M|535810000|4.01|1629013|-58.32|44|2024-08-07|15/06/2024||-0.0389||118230000|4.0100002288818|1|2024-05-06|15/03/2024||-0.0803||108810000|4.0100002288818|1
2024-04-08 00:58:52|01205|1137572|KRTX|12.58B|12580000000|329.83|829137|84.82|25|2024-05-02|15/03/2024||-2.73||6630000|329.82998657227|1|2024-02-22|15/12/2023|-3.01|-2.68|0.00|862420|318.94000244141|1
2024-04-08 00:58:59|01206|17540|WDFC|3.4B|3400000000|251.05|124767|40.56|44|2024-07-04|15/05/2024||1.45||149500000|251.05000305176|1|2024-04-09|15/02/2024||1.11||140500000|251.05000305176|1
2024-04-08 00:59:06|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
2024-04-08 00:59:13|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
2024-04-08 00:59:20|01209|977671|NGVT|1.69B|1690000000|46.56|224357|-33.06|33|2024-07-31|15/06/2024||0.985||413920000|46.529998779297|1|2024-05-01|15/03/2024||0.2767||319080000|46.529998779297|1
2024-04-08 00:59:25|01210|1161253|NARI|2.44B|2440000000|42.14|1175507|-35.25|22|2024-07-31|15/06/2024||-0.1516||140560000|42.150001525879|1|2024-05-01|15/03/2024||-0.1567||137790000|42.150001525879|1
2024-04-08 00:59:33|01211|7926|TEX|4.38B|4380000000|65.1|679205|53.86|44|2024-07-30|15/06/2024||2.17||1410000000|65.099998474121|1|2024-05-01|15/03/2024||1.35||1230000000|65.099998474121|1
2024-04-08 00:59:41|01212|16638|MMSI|4.19B|4190000000|72.35|462318|-3.43|44|2024-07-25|15/06/2024||0.8978||336940000|72.349998474121|1|2024-04-30|15/03/2024||0.7118||317760000|72.349998474121|1
2024-04-08 00:59:47|01213|942484|BOOT|3.06B|3060000000|100.9|808519|41.63|39|2024-07-31|15/06/2024||1.09||398480000|100.84999847412|1|2024-05-15|15/03/2024||0.9032||385570000|100.84999847412|1
2024-04-08 00:59:54|01214|21228|FN|6.81B|6810000000|187.45|456700|82.66|43|2024-05-06|15/03/2024||2.07||707030000|187.44999694824|1|2024-02-05|15/12/2023|2.08|2.03|712700000|696320000|223.64999389648|1
2024-04-08 01:00:02|01215|100223|ITCI|6.63B|6630000000|68.44|753541|15.41|40|2024-08-06|15/06/2024||-0.2121||159680000|68.440002441406|1|2024-05-08|15/03/2024||-0.3267||140910000|68.440002441406|1
2024-04-08 01:00:18|01216|101868|IBP|7.28B|7280000000|258.32|252469|141.71|40|2024-08-01|15/06/2024||2.94||748670000|258.2799987793|1|2024-05-02|15/03/2024||2.31||684010000|258.2799987793|1
2024-04-08 01:00:25|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
2024-04-08 01:00:32|01218|21153|CBT|5.16B|5160000000|93.09|301887|26.33|44|2024-08-05|15/06/2024||1.73||1030000000|93.089996337891|1|2024-05-06|15/03/2024||1.67||1050000000|93.089996337891|1
2024-04-08 01:00:40|01219|15302|AAON|7.34B|7340000000|89.92|399659|45.43|43|2024-08-01|15/06/2024||0.5659||313670000|89.919998168945|1|2024-05-02|15/03/2024||0.4713||286470000|89.919998168945|1
2024-04-08 01:00:47|01220|20913|BMI|4.67B|4670000000|159.13|169903|33.79|44|2024-07-18|15/06/2024||0.874||190250000|159.13000488281|1|2024-04-18|15/03/2024||0.82||182300000|159.13000488281|1
2024-04-08 01:00:54|01221|1096076|MNTV|1.42B|1420000000|9.45|1779449|1.18|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
2024-04-08 01:01:02|01222|8243|IGT|4.26B|4260000000|21.25|1172176|-18.3|45|2024-07-30|15/06/2024||0.3858||1100000000|21.25|1|2024-05-07|15/03/2024||0.3078||1030000000|21.25|1
2024-04-08 01:01:09|01223|17209|HLIO|1.47B|1470000000|44.48|195104|-25.32|42|2024-08-05|15/06/2024||0.78||218040000|44.470001220703|1|2024-05-06|15/03/2024||0.5||206510000|44.470001220703|1
2024-04-08 01:01:17|01224|41193|APAM|3.59B|3590000000|44.98|477295|40.78|44|2024-07-30|15/06/2024||0.8221||267150000|44.970001220703|1|2024-04-30|15/03/2024||0.746||263300000|44.970001220703|1
2024-04-08 01:01:24|01225|24288|WTS|6.88B|6880000000|206.14|123844|32.87|44|2024-07-31|15/06/2024||2.37||592400000|206.13999938965|1|2024-04-30|15/03/2024||2.1||546820000|206.13999938965|1
2024-04-08 01:01:30|01226|1025072|MGY|5.51B|5510000000|26.98|3386882|20.82|29|2024-07-30|15/06/2024||0.5078||323970000|26.979999542236|1|2024-05-06|15/03/2024||0.4705||305900000|26.979999542236|1
2024-04-08 01:01:37|01227|13983|ITRI|4.19B|4190000000|91.5|401322|73.62|44|2024-08-01|15/06/2024||0.8499||583880000|91.5|1|2024-04-29|15/03/2024||0.8394||579330000|91.5|1
2024-04-08 01:01:43|01228|945652|DOOR|2.87B|2870000000|130.79|634770|53.28|39|2024-08-05|15/06/2024||2.54||764740000|130.75|1|2024-04-30|15/03/2024||1.96||715600000|130.75|1
2024-04-08 01:01:49|01229|1159380|ZNTL|1.07B|1070000000|15.08|799969|-16.08|18|2024-08-07|15/06/2024||-0.9348||0.00|15.090000152588|1|2024-05-02|15/03/2024||-0.81||11670000|15.090000152588|1
2024-04-08 01:01:56|01230|21194|CALX|2.04B|2040000000|31.12|1021649|-44.09|44|2024-07-23|15/06/2024||0.2625||238010000|31.120000839233|1|2024-04-22|15/03/2024||0.2263||233290000|31.120000839233|1
2024-04-08 01:02:03|01231|16483|LANC|5.62B|5620000000|204.17|137234|1.86|43|2024-05-02|15/03/2024||1.4||468060000|204.16999816895|1|2024-02-01|15/12/2023|1.87|1.64|485920000|493340000|183.7799987793|1
2024-04-08 01:02:10|01232|41272|SSTK|1.55B|1550000000|43.52|537383|-39.06|40|2024-07-23|15/06/2024||0.9133||213320000|43.529998779297|1|2024-04-23|15/03/2024||0.8825||208540000|43.529998779297|1
2024-04-08 01:02:17|01233|39328|CVLT|4.37B|4370000000|100.2|295592|71.43|44|2024-07-23|15/06/2024||0.7463||208770000|100.19999694824|1|2024-04-30|15/03/2024||0.73||210240000|100.19999694824|1
2024-04-08 01:02:23|01234|958234|LOB|1.78B|1780000000|40.31|167341|65.82|36|2024-07-24|15/06/2024||0.5229||125650000|40.330001831055|1|2024-04-24|15/03/2024||0.4746||119830000|40.330001831055|1
2024-04-08 01:02:30|01235|15927|DORM|3B|3000000000|96.37|117582|15.63|44|2024-07-22|15/06/2024||1.23||512600000|96.370002746582|1|2024-04-22|15/03/2024||0.8467||483860000|96.370002746582|1
2024-04-08 01:02:37|01236|16769|NUVA|2.08B|2080000000|39.75|1579079|-4.9|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
2024-04-08 01:02:44|01237|16116|FOLD|3.46B|3460000000|11.72|2792781|4.46|44|2024-08-01|15/06/2024||-0.0119||126300000|11.720000267029|1|2024-05-07|15/03/2024||-0.0574||113160000|11.720000267029|1
2024-04-08 01:02:50|01238|1131264|KTB|3.14B|3140000000|56.35|569929|23.28|25|2024-08-01|15/06/2024||1.04||626030000|56.419998168945|1|2024-05-02|15/03/2024||1.29||671560000|56.419998168945|1
2024-04-08 01:02:57|01239|41209|EVTC|2.53B|2530000000|38.62|306305|19.94|43|2024-04-25|15/03/2024||0.6946||202240000|38.619998931885|1|2024-02-28|15/12/2023|0.62|0.63|194600000|165600000|41.240001678467|1
2024-04-08 01:03:04|01240|16148|FWRD|743.12M|743120000|28.18|933526|-72.56|44|2024-07-25|15/06/2024||0.363||384200000|28.180000305176|1|2024-04-24|15/03/2024||0.0538||366200000|28.180000305176|1
2024-04-08 01:03:11|01241|24305|WWW|774.34M|774340000|9.69|851054|-39.21|44|2024-08-07|15/06/2024||0.2335||423520000|9.6899995803833|1|2024-05-08|15/03/2024||0.0061||359150000|9.6899995803833|1
2024-04-08 01:03:19|01242|16119|FORM|3.59B|3590000000|46.29|456163|56.12|44|2024-07-24|15/06/2024||0.2193||170310000|46.290000915527|1|2024-04-24|15/03/2024||0.1904||166080000|46.290000915527|1
2024-04-08 01:03:26|01243|15369|ALGT|1.16B|1160000000|65.63|255497|-27.16|44|2024-07-31|15/06/2024||1.78||703200000|65.629997253418|1|2024-05-01|15/03/2024||0.7899||655420000|65.629997253418|1
2024-04-08 01:03:31|01244|1162166|NKLA|1.36B|1360000000|1.02|94525017|-16.39|22|2024-08-01|15/06/2024||-0.0983||23900000|1.0099999904633|1|2024-05-07|15/03/2024||-0.0946||13340000|1.0099999904633|1
2024-04-08 01:03:38|01245|1142294|HCAT|385.34M|385340000|6.58|602680|-47.98|26|2024-08-01|15/06/2024||0.0823||75720000|6.5700001716614|1|2024-05-07|15/03/2024||0.0291||74820000|6.5700001716614|1
2024-04-08 01:03:44|01246|41321|PTCT|2.07B|2070000000|27.02|951236|-44.68|44|2024-08-01|15/06/2024||-1.46||146230000|27.020000457764|1|2024-04-30|15/03/2024||-1.29||165700000|27.020000457764|1
2024-04-08 01:03:52|01247|21116|AJRD|4.67B|4670000000|57.99|1015838|2.93|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
2024-04-08 01:03:59|01248|998046|RCM|5.24B|5240000000|12.47|4096726|-15.17|32|2024-07-31|15/06/2024||0.0337||641560000|12.460000038147|1|2024-05-08|15/03/2024||0.0348||613830000|12.460000038147|1
2024-04-08 01:04:06|01249|943153|TFIN|1.79B|1790000000|77.04|141496|38.29|39|2024-07-17|15/06/2024||0.3892||110360000|76.970001220703|1|2024-04-17|15/03/2024||0.339||106060000|76.970001220703|1
2024-04-08 01:04:11|01250|1056241|ASTH|1.90B|1900000000|41.75|164159|9.41|30|2024-08-01|15/06/2024||0.4186||440640000|41.75|1|2024-05-02|15/03/2024||0.3086||412560000|41.75|1
2024-04-08 01:04:20|01251|940825|CDNA|498.63M|498630000|9.63|950433|9.31|41|2024-08-01|15/06/2024||-0.41||65450000|9.6099996566772|1|2024-05-02|15/03/2024||-0.474||63480000|9.6099996566772|1
2024-04-08 01:04:26|01252|32534|YELP|2.76B|2760000000|40.49|767915|30.66|44|2024-08-01|15/06/2024||0.3776||357880000|40.459999084473|1|2024-05-02|15/03/2024||0.0548||333340000|40.459999084473|1
2024-04-08 01:04:32|01253|945066|SHAK|4.28B|4280000000|101.19|1006360|83.48|38|2024-08-01|15/06/2024||0.2594||312480000|101.23999786377|1|2024-05-02|15/03/2024||0.0956||290620000|101.23999786377|1
2024-04-08 01:04:39|01254|20752|FSS|5.28B|5280000000|86.54|337537|71.26|44|2024-07-25|15/06/2024||0.8244||484310000|86.540000915527|1|2024-04-30|15/03/2024||0.5615||423820000|86.540000915527|1
2024-04-08 01:04:46|01255|15881|CYTK|7.49B|7490000000|72.71|3154137|99.64|44|2024-08-01|15/06/2024||-1.13||1090000|72.709999084473|1|2024-05-02|15/03/2024||-1.15||1050000|72.709999084473|1
2024-04-08 01:04:52|01256|1089332|CWK|2.45B|2450000000|10.69|2102199|8.53|27|2024-08-01|15/06/2024||0.2368||1650000000|10.699999809265|1|2024-05-02|15/03/2024||-0.016||1510000000|10.699999809265|1
2024-04-08 01:04:59|01257|21166|KAI|3.51B|3510000000|299.7|97883|56.28|44|2024-07-30|15/06/2024||2.52||244300000|299.70001220703|1|2024-04-30|15/03/2024||2.31||232300000|299.70001220703|1
2024-04-08 01:05:06|01258|21050|AMRC|1.18B|1180000000|22.5|554311|-49.49|44|2024-07-29|15/06/2024||0.3457||395060000|22.5|1|2024-04-29|15/03/2024||-0.0189||269510000|22.5|1
2024-04-08 01:05:13|01259|15986|EGHT|303.62M|303620000|2.46|1513151|-36.92|44|2024-07-31|15/06/2024||0.1149||181060000|2.460000038147|1|2024-05-08|15/03/2024||0.0851||178890000|2.460000038147|1
2024-04-08 01:05:18|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
2024-04-08 01:05:24|01261|39267|ENR|2B|2000000000|27.86|506653|-14.14|44|2024-08-06|15/06/2024||0.7203||716350000|27.860000610352|1|2024-05-06|15/03/2024||0.681||665350000|27.860000610352|1
2024-04-08 01:05:30|01262|1061933|CDLX|656.39M|656390000|13.67|1688992|129.36|30|2024-07-30|15/06/2024||-0.455||79130000|13.689999580383|1|2024-05-01|15/03/2024||-0.595||66460000|13.689999580383|1
2024-04-08 01:05:37|01263|968968|EDIT|549.79M|549790000|6.72|1807631|-2.89|34|2024-07-31|15/06/2024||-0.6664||5770000|6.710000038147|1|2024-05-01|15/03/2024||-0.6254||10990000|6.710000038147|1
2024-04-08 01:05:42|01264|1156642|SDGR|1.95B|1950000000|26.92|891675|-1.39|24|2024-08-01|15/06/2024||-0.7862||41500000|26.950000762939|1|2024-05-02|15/03/2024||-0.7438||43240000|26.950000762939|1
2024-04-08 01:05:48|01265|955558|APPF|8.33B|8330000000|232.33|319199|85.14|37|2024-08-05|15/06/2024||0.927||187210000|232.33000183105|1|2024-05-06|15/03/2024||0.8848||178690000|232.33000183105|1
2024-04-08 01:05:54|01266|1164702|MP|2.6B|2600000000|14.61|3391595|-44.97|18|2024-08-01|15/06/2024||0.008||63680000|14.609999656677|1|2024-05-02|15/03/2024||-0.0133||53370000|14.609999656677|1
2024-04-08 01:06:01|01267|15446|THRM|1.73B|1730000000|54.72|188630|-3.42|44|2024-07-25|15/06/2024||0.61||384680000|54.720001220703|1|2024-05-01|15/03/2024||0.445||359930000|54.720001220703|1
2024-04-08 01:06:12|01268|101876|MC|4.11B|4110000000|56.37|630872|46.3|40|2024-07-31|15/06/2024||0.2037||239870000|56.360000610352|1|2024-04-24|15/03/2024||0.0558||212050000|56.360000610352|1
2024-04-08 01:06:20|01269|1082075|DOMO|336.2M|336200000|8.84|382630|-39.49|29|2024-05-24|15/04/2024||-0.2278||79500000|8.8400001525879|1|2024-03-07|15/01/2024|-0.05|-0.07|80200000|79340000|11.659999847412|1
2024-04-08 01:06:25|01270|1166011|OM|103.54M|103540000|2.05|944151|-88.33|20|2024-07-31|15/06/2024||-0.5371||34040000|2.0499999523163|1|2024-05-01|15/03/2024||-0.5443||30620000|2.0499999523163|1
2024-04-08 01:06:31|01271|1073204|ZUO|1.23B|1230000000|8.43|1229944|-7.67|31|2024-05-23|15/04/2024||0.065||109320000|8.4300003051758|1|2024-02-28|15/01/2024|0.12|0.05|110700000|110790000|8.5200004577637|1
2024-04-08 01:06:37|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
2024-04-08 01:06:48|01273|17405|TTGT|876.1M|876100000|30.69|148270|-14.56|44|2024-08-01|15/06/2024||0.4542||56930000|30.690000534058|1|2024-05-09|15/03/2024||0.3211||51040000|30.690000534058|1
2024-04-08 01:06:54|01274|48679|FSRN|12.31M|12310000|0.0209|85694586|-98.35|34|2024-08-01|15/06/2024||-0.1487||242590000|0.02089999988675|1|2024-05-13|15/03/2024||-0.1838||166250000|0.02089999988675|1
2024-04-08 01:07:00|01275|1061934|WHD|4.14B|4140000000|52.08|608543|25.77|30|2024-07-24|15/06/2024||0.737||276880000|52.119998931885|1|2024-05-01|15/03/2024||0.7083||270300000|52.119998931885|1
2024-04-08 01:07:08|01276|17514|VRTS|1.72B|1720000000|241.06|53190|34.51|44|2024-07-26|15/06/2024||6.69||205630000|241.69999694824|1|2024-04-26|15/03/2024||5.43||203340000|241.69999694824|1
2024-04-08 01:07:15|01277|20930|HAE|4.3B|4300000000|84.65|457163|2.82|44|2024-08-06|15/06/2024||1.03||329540000|84.650001525879|1|2024-05-07|15/03/2024||0.8918||329470000|84.650001525879|1
2024-04-08 01:07:21|01278|13935|CNS|3.6B|3600000000|72.78|160696|15.62|44|2024-07-17|15/06/2024||0.7651||128480000|72.779998779297|1|2024-04-17|15/03/2024||0.7218||127430000|72.779998779297|1
2024-04-08 01:07:28|01279|16856|PACB|897.64M|897640000|3.35|8721754|-69.43|43|2024-07-31|15/06/2024||-0.2636||57120000|3.3499999046326|1|2024-05-02|15/03/2024||-0.2719||50260000|3.3499999046326|1
2024-04-08 01:07:35|01280|29671|ZWS|5.57B|5570000000|32.16|960632|60.08|44|2024-07-23|15/06/2024||0.305||406470000|32.159999847412|1|2024-04-23|15/03/2024||0.2588||369470000|32.159999847412|1
2024-04-08 01:07:41|01281|15434|RIOT|2.59B|2590000000|10.2|26275055|11.35|31|2024-05-08|15/03/2024||-0.1914||98770000|10.199999809265|1|2024-02-22|15/12/2023|0.4527|0.4283|78800000|78800000|15.10000038147|1
2024-04-08 01:07:47|01282|977732|RETA|6.57B|6570000000|172.36|964409|83.4|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
2024-04-08 01:07:55|01283|21079|MED|353.96M|353960000|32.83|386289|-65.59|44|2024-07-31|15/06/2024||1.43||209530000|32.830001831055|1|2024-04-29|15/03/2024||1.5||205790000|32.830001831055|1
2024-04-08 01:08:03|01284|16879|PCRX|1.31B|1310000000|28.16|490951|-32.84|44|2024-07-31|15/06/2024||0.6919||173070000|28.159999847412|1|2024-05-01|15/03/2024||0.6547||165870000|28.159999847412|1
2024-04-08 01:08:10|01285|16956|PRGS|2.23B|2230000000|50.87|601841|-7.27|43|2024-06-26|15/05/2024||1.15||181480000|50.869998931885|1|2024-03-26|15/02/2024|1.25|1.14|184690000|181910000|52.759998321533|1
2024-04-08 01:08:17|01286|1153039|VIR|1.26B|1260000000|9.34|996061|-60.94|24|2024-08-01|15/06/2024||-1.03||6960000|9.3400001525879|1|2024-05-02|15/03/2024||-1.05||6510000|9.3400001525879|1
2024-04-08 01:08:24|01287|48422|XNCR|1.3B|1300000000|21.29|693460|-26.23|42|2024-07-31|15/06/2024||-0.8123||19310000|21.290000915527|1|2024-05-09|15/03/2024||-0.8078||18830000|21.290000915527|1
2024-04-08 01:08:30|01288|1127922|PLMR|2.03B|2030000000|81.47|153820|49.27|26|2024-07-31|15/06/2024||1.06||338390000|81.169998168945|1|2024-05-01|15/03/2024||0.9338||321920000|81.169998168945|1
2024-04-08 01:08:38|01289|20437|CMP|589.1M|589100000|14.26|709637|-54.72|44|2024-08-01|15/06/2024||-0.166||219050000|14.260000228882|1|2024-05-02|15/03/2024||0.5||406280000|14.260000228882|1
2024-04-08 01:08:42|01290|1164094|BIGC|496.1M|496100000|6.46|612016|-22.54|20|2024-08-01|15/06/2024||0.0424||80560000|6.4800000190735|1|2024-05-01|15/03/2024||0.0372||77210000|6.4800000190735|1
2024-04-08 01:08:50|01291|15545|BECN|6.49B|6490000000|102.05|722111|85.88|44|2024-08-01|15/06/2024||2.8||2640000000|102.05000305176|1|2024-05-02|15/03/2024||0.2758||1880000000|102.05000305176|1
2024-04-08 01:08:56|01292|1056451|NMRK|2.65B|2650000000|10.95|1049092|53.79|30|2024-08-02|15/06/2024||0.19||614100000|10.949999809265|1|2024-05-09|15/03/2024||0.18||554570000|10.949999809265|1
2024-04-08 01:09:05|01293|17432|UCTT|2.04B|2040000000|45.68|349986|50.12|44|2024-07-31|15/06/2024||0.2639||465870000|45.680000305176|1|2024-05-06|15/03/2024||0.1288||443620000|45.680000305176|1
2024-04-08 01:09:11|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
2024-04-08 01:09:18|01295|16296|HSKA|1.31B|1310000000|119.99|268834|2.26|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
2024-04-08 01:09:24|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
2024-04-08 01:09:31|01297|24304|WGO|2.05B|2050000000|70.01|601972|26.46|44|2024-06-19|15/05/2024||1.42||826060000|70.01000213623|1|2024-03-21|15/02/2024|0.93|0.8458|703600000|706450000|65.470001220703|1
2024-04-08 01:09:39|01298|103921|TSE|127.3M|127300000|3.62|390435|-82.55|40|2024-08-05|15/06/2024||-1.33|||3.6099998950958|1|2024-05-02|15/03/2024||-2.1|||3.6099998950958|1
2024-04-08 01:09:44|01299|1167600|SKIN|457.92M|457920000|3.71|2445278|-69.94|17|2024-08-06|15/06/2024||0.0209||109330000|3.710000038147|1|2024-05-08|15/03/2024||-0.0834||82540000|3.710000038147|1
2024-04-08 01:09:53|01300|16926|PLXS|2.65B|2650000000|95.99|121959|2.96|44|2024-07-17|15/06/2024||1.14||1020000000|95.98999786377|1|2024-04-24|15/03/2024||0.9033||961080000|95.98999786377|1
2024-04-08 01:10:00|01301|942665|OCGN|469.4M|469400000|1.83|8024051|133.72|38|2024-08-02|15/06/2024||-0.0733||0.00|1.8300000429153|1|2024-05-03|15/03/2024||-0.0667||0.00|1.8300000429153|1
2024-04-08 01:10:22|01302|16427|JJSF|2.72B|2720000000|140.25|95255|-8.2|44|2024-07-29|15/06/2024||2.07||441410000|140.25|1|2024-05-06|15/03/2024||0.688||343240000|140.25|1
2024-04-08 01:10:30|01303|15314|ACAD|2.97B|2970000000|18.01|1813956|-1.85|44|2024-07-31|15/06/2024||0.1997||242070000|18.010000228882|1|2024-05-01|15/03/2024||0.0582||208740000|18.010000228882|1
2024-04-08 01:10:36|01304|15947|DVAX|1.57B|1570000000|12.05|1971495|15.42|42|2024-08-01|15/06/2024||0.0773||78370000|12.050000190735|1|2024-05-02|15/03/2024||0.0155||63680000|12.050000190735|1
2024-04-08 01:10:43|01305|20891|OMI|2.06B|2060000000|26.88|641957|81.13|44|2024-08-01|15/06/2024||0.3401||2640000000|26.879999160767|1|2024-05-02|15/03/2024||0.179||2610000000|26.879999160767|1
2024-04-08 01:10:52|01306|8939|SPWR|466.77M|466770000|2.66|7334848|-79.02|44|2024-07-30|15/06/2024||-0.1849||361790000|2.6600000858307|1|2024-05-01|15/03/2024||-0.2626||333760000|2.6600000858307|1
2024-04-08 01:10:58|01307|15477|VCEL|2.47B|2470000000|51.07|522519|69.78|43|2024-07-31|15/06/2024||-0.0567||54310000|51.069999694824|1|2024-05-07|15/03/2024||-0.11||49080000|51.069999694824|1
2024-04-08 01:11:06|01308|16390|IRBT|247.21M|247210000|8.84|3073000|-78.81|44|2024-07-23|15/06/2024||-1.44||173010000|8.8400001525879|1|2024-04-30|15/03/2024||-1.87||152740000|8.8400001525879|1
2024-04-08 01:11:13|01309|21237|SPXC|5.6B|5600000000|120.99|223554|81.26|44|2024-08-01|15/06/2024||1.2||462650000|121.06999969482|1|2024-05-02|15/03/2024||1.04||453830000|121.06999969482|1
2024-04-08 01:11:22|01310|15680|CDXS|224.27M|224270000|3.19|598825|-21.62|44|2024-08-01|15/06/2024||-0.174||12970000|3.1900000572205|1|2024-05-02|15/03/2024||-0.1786||13810000|3.1900000572205|1
2024-04-08 01:11:29|01311|20423|SXT|2.85B|2850000000|67.31|192065|-10.78|43|2024-04-26|15/03/2024||0.75||375000000|67.309997558594|1|2024-02-09|15/12/2023|0.51|0.55|349300000|371100000|62.740001678467|1
2024-04-08 01:11:35|01312|992765|IRTC|3.44B|3440000000|111.76|444132|-10.3|32|2024-08-01|15/06/2024||-0.7767||146300000|111.70999908447|1|2024-05-02|15/03/2024||-0.981||128590000|111.70999908447|1
2024-04-08 01:11:43|01313|39279|CHRD|7.67B|7670000000|184.66|678119|33.01|44|2024-07-31|15/06/2024||5||788330000|184.55999755859|1|2024-05-01|15/03/2024||4.74||770500000|184.55999755859|1
2024-04-08 01:11:50|01314|13859|OI|2.44B|2440000000|15.69|1630432|-28.94|45|2024-07-30|15/06/2024||0.7342||1880000000|15.689999580383|1|2024-04-30|15/03/2024||0.3851||1690000000|15.689999580383|1
2024-04-08 01:11:56|01315|17021|RAVN|2.09B|2090000000|58.08|1599218|0|36|2022-05-24|15/04/2022||0.14||94350000|58.080001831055|1|2022-04-25|15/01/2022||0.13||103500000|58.080001831055|1
2024-04-08 01:12:03|01316|958821|CSWI|3.67B|3670000000|236.27|95239|76.61|35|2024-05-22|15/03/2024||1.93||203400000|236.14999389648|1|2024-02-01|15/12/2023|1.07|1.13|175000000|178250000|211.57000732422|1
2024-04-08 01:12:10|01317|20231|EVRI|774.18M|774180000|9.24|1056933|-42.93|43|2024-08-06|15/06/2024||0.2227||204680000|9.2399997711182|1|2024-05-07|15/03/2024||0.1926||194640000|9.2399997711182|1
2024-04-08 01:12:16|01318|955547|GKOS|4.78B|4780000000|96.8|692161|97.11|37|2024-07-31|15/06/2024||-0.5092||87510000|96.769996643066|1|2024-05-01|15/03/2024||-0.5775||79610000|96.769996643066|1
2024-04-08 01:12:23|01319|1054959|SFIX|271.59M|271590000|2.26|1615888|-48.4|29|2024-06-06|15/04/2024||-0.2503||306320000|2.2699999809265|1|2024-03-04|15/01/2024|-0.29|-0.22|330400000|330880000|3.210000038147|1
2024-04-08 01:12:27|01320|1165399|KYMR|2.22B|2220000000|36.4|704105|17.08|19|2024-08-02|15/06/2024||-0.7737||11700000|36.380001068115|1|2024-05-02|15/03/2024||-0.7211||13780000|36.380001068115|1
2024-04-08 01:12:34|01321|41317|NSTGQ|4.21M|4210000|0.09|17794244|-99.03|41|2024-07-31|15/06/2024||-0.32||49810000|0.09000000357628|1|2024-05-07|15/03/2024||-0.645||45790000|0.09000000357628|1
2024-04-08 01:12:40|01322|1163040|ACCD|711.38M|711380000|9.19|717902|-32.33|23|2024-06-28|15/05/2024||-0.423||110870000|9.1999998092651|1|2024-04-25|15/02/2024||-0.1131||123910000|9.1999998092651|1
2024-04-08 01:12:47|01323|16066|FCEL|510.6M|510600000|1.13|11940646|-52.72|44|2024-06-06|15/04/2024||-0.0754||28480000|1.1299999952316|1|2024-03-07|15/01/2024|-0.05|-0.08|16690000|25920000|1.2200000286102|1
2024-04-08 01:12:55|01324|15502|AVAV|4.15B|4150000000|148.53|342634|43.11|43|2024-06-25|15/04/2024||0.2083||197250000|148.5299987793|1|2024-03-04|15/01/2024|0.63|0.33|186600000|170620000|128.72999572754|1
2024-04-08 01:13:02|01325|1123967|SILK|694.57M|694570000|17.73|865153|-54.9|26|2024-07-30|15/06/2024||-0.3838||47700000|17.719999313354|1|2024-05-01|15/03/2024||-0.415||43450000|17.719999313354|1
2024-04-08 01:13:08|01326|1054802|APLS|6.74B|6740000000|55.91|1474559|-29.03|30|2024-08-05|15/06/2024||-0.3509||185120000|55.930000305176|1|2024-05-02|15/03/2024||-0.4675||160370000|55.930000305176|1
2024-04-08 01:13:14|01327|999054|VRRM|4.06B|4060000000|24.45|1095106|48.27|29|2024-08-07|15/06/2024||0.309||217320000|24.459999084473|1|2024-05-06|15/03/2024||0.2733||204760000|24.459999084473|1
2024-04-08 01:13:19|01328|1054803|BAND|458.95M|458950000|17.47|366403|22.42|30|2024-07-31|15/06/2024||0.2556||166110000|17.469999313354|1|2024-05-02|15/03/2024||0.2022||165060000|17.469999313354|1
2024-04-08 01:13:26|01329|1152337|SWTX|3.28B|3280000000|44.49|1133865|76.13|24|2024-07-31|15/06/2024||-1.18||18340000|44.509998321533|1|2024-05-02|15/03/2024||-1.2||10830000|44.509998321533|1
2024-04-08 01:13:33|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
2024-04-08 01:13:40|01331|20687|DY|4.14B|4140000000|142.32|259494|60.87|43|2024-05-22|15/04/2024||1.51||1090000000|142.32000732422|1|2024-02-28|15/01/2024|0.79|0.94|952500000|966820000|122.58999633789|1
2024-04-08 01:13:47|01332|1073228|EAF|388.31M|388310000|1.51|3347095|-67.39|30|2024-08-02|15/06/2024||-0.1155||137270000|1.5099999904633|1|2024-04-26|15/03/2024||-0.1117||130620000|1.5099999904633|1
2024-04-08 01:13:54|01333|31171|BLMN|2.34B|2340000000|26.91|1298340|8.86|44|2024-07-26|15/06/2024||0.698||1140000000|26.909999847412|1|2024-04-26|15/03/2024||0.7391||1200000000|26.909999847412|1
2024-04-08 01:14:00|01334|20442|EAT|2.04B|2040000000|46.14|1273546|23.27|39|2024-05-01|15/03/2024||1.14||1120000000|46.139999389648|1|2024-01-31|15/12/2023|0.99|0.95|1070000000|1080000000|40.689998626709|1
2024-04-08 01:14:07|01335|1166013|STEP|4.03B|4030000000|35.83|348265|55.78|20|2024-08-02|15/06/2024||0.3284||175330000|35.840000152588|1|2024-05-23|15/03/2024||0.2681||159610000|35.840000152588|1
2024-04-08 01:14:13|01336|15775|COKE|7.78B|7780000000|830.11|46551|56.42|43|2024-05-07|15/03/2024|||||830.10998535156|1|2024-02-22|15/12/2023|13.39||1630000000||841.59997558594|1
2024-04-08 01:14:17|01337|1163891|BFLY|212.3M|212300000|1.01|1797511|-55.7|18|2024-08-01|15/06/2024||-0.12||19070000|1.0099999904633|1|2024-05-09|15/03/2024||-0.12||16810000|1.0099999904633|1
2024-04-08 01:14:24|01338|17377|TREE|514.41M|514410000|39.44|304962|57.01|44|2024-07-25|15/06/2024||0.0267||168290000|39.439998626709|1|2024-04-26|15/03/2024||-0.0993||162770000|39.439998626709|1
2024-04-08 01:14:32|01339|15634|CAKE|1.75B|1750000000|34.29|821361|2.24|44|2024-07-24|15/06/2024||0.9979||913090000|34.290000915527|1|2024-04-24|15/03/2024||0.6289||888760000|34.290000915527|1
2024-04-08 01:14:39|01340|16396|IRWD|1.26B|1260000000|8.06|4811886|-25.92|44|2024-08-01|15/06/2024||0.2125||112170000|8.0600004196167|1|2024-05-02|15/03/2024||0.225||106300000|8.0600004196167|1
2024-04-08 01:14:46|01341|15324|ACLS|3.43B|3430000000|105.24|701716|-16.04|44|2024-07-31|15/06/2024||1.5||267560000|105.23999786377|1|2024-05-01|15/03/2024||1.32||248630000|105.23999786377|1
2024-04-08 01:14:52|01342|20968|HI|3.39B|3390000000|48.3|293953|9.9|44|2024-07-31|15/06/2024||1.02||854380000|48.299999237061|1|2024-05-01|15/03/2024||0.7465||801540000|48.299999237061|1
2024-04-08 01:15:00|01343|41238|PRKS|3.64B|3640000000|56.71|820911|-2.66|44|2024-08-06|15/06/2024||1.63||510530000|56.700000762939|1|2024-05-07|15/03/2024||-0.2513||287310000|56.700000762939|1
2024-04-08 01:15:06|01344|100211|TWOU|29.44M|29440000|0.35|2790476|-94.08|41|2024-07-31|15/06/2024||-0.1104||195670000|0.34999999403954|1|2024-05-02|15/03/2024||-0.3444||195910000|0.34999999403954|1
2024-04-08 01:15:18|01345|20625|CPE|2.38B|2380000000|35.76|1898407|1.07|44|2024-07-31|15/06/2024||1.5||564900000|35.759998321533|1|2024-05-01|15/03/2024||1.54||586100000|35.759998321533|1
2024-04-08 01:15:24|01346|1161147|SLQT|334.61M|334610000|1.98|796377|3.13|18|2024-05-08|15/03/2024||0.04||337600000|1.9900000095367|1|2024-02-07|15/12/2023|0.11|0.11|405400000|375700000|1.1100000143051|1
2024-04-08 01:15:30|01347|1163278|RLAY|905.14M|905140000|6.9|1108831|-61.6|19|2024-08-07|15/06/2024||-0.7121||1080000|6.9000000953674|1|2024-05-02|15/03/2024||-0.7485||87500|6.9000000953674|1
2024-04-08 01:15:38|01348|16864|PATK|2.59B|2590000000|115.41|179810|79.71|44|2024-07-25|15/06/2024||2.21||981420000|115.41000366211|1|2024-04-25|15/03/2024||1.31||824560000|115.41000366211|1
2024-04-08 01:15:45|01349|17403|TTEC|407.88M|407880000|8.6|328358|-76.83|44|2024-07-31|15/06/2024||0.3167||557320000|8.6000003814697|1|2024-05-01|15/03/2024||0.2983||564640000|8.6000003814697|1
2024-04-08 01:15:53|01350|16950|CDMO|400.94M|400940000|6.34|1323751|-68.61|42|2024-06-26|15/04/2024||-0.025||42640000|6.3400001525879|1|2024-03-11|15/01/2024|-0.05|-0.055|33800000|33810000|6.710000038147|1
2024-04-08 01:16:00|01351|942357|BSIG|875.72M|875720000|22.93|308345|2.55|39|2024-07-25|15/06/2024||0.36||104400000|22.920000076294|1|2024-05-02|15/03/2024||0.36||101200000|22.920000076294|1
2024-04-08 01:16:12|01352|15782|CORT|2.61B|2610000000|25.2|1420717|13.06|44|2024-07-31|15/06/2024||0.27||150700000|25.200000762939|1|2024-05-02|15/03/2024||0.226||140790000|25.200000762939|1
2024-04-08 01:16:20|01353|39287|DAN|1.82B|1820000000|12.59|1234186|-12.14|44|2024-07-31|15/06/2024||0.2769||2790000000|12.579999923706|1|2024-04-24|15/03/2024||0.1814||2690000000|12.579999923706|1
2024-04-08 01:16:27|01354|20391|AWR|2.58B|2580000000|69.79|212383|-24.71|44|2024-07-29|15/06/2024||0.7662||138000000|69.790000915527|1|2024-04-29|15/03/2024||0.7342||119000000|69.790000915527|1
2024-04-08 01:16:31|01355|1165970|FROG|4.58B|4580000000|43.09|1327264|107.66|18|2024-07-31|15/06/2024||0.1415||103120000|43.080001831055|1|2024-05-02|15/03/2024||0.1438||98630000|43.080001831055|1
2024-04-08 01:16:39|01356|48425|SRNEQ|10.87M|10870000|0.0240|415833|-93.51|38|2024-05-07|15/03/2024|||||0.02400000020862|1|2024-02-28|15/12/2023||-0.09||24600000|0.02669999934733|1
2024-04-08 01:16:46|01357|20464|SBH|1.14B|1140000000|10.89|1457777|-25.77|44|2024-08-01|15/06/2024||0.5533||940160000|10.890000343323|1|2024-05-02|15/03/2024||0.395||910960000|10.890000343323|1
2024-04-08 01:16:52|01358|34151|NG|1.07B|1070000000|3.185|2517588|-47.27|40|2024-06-26|15/05/2024||-0.02|||3.1900000572205|1|2024-04-03|15/02/2024|-0.03|-0.02|||3.2200000286102|1
2024-04-08 01:16:58|01359|1166558|CCCC|515.88M|515880000|7.52|3669706|127.88|19|2024-08-07|15/06/2024||-0.5263||3790000|7.5199999809265|1|2024-05-02|15/03/2024||-0.3836||11990000|7.5199999809265|1
2024-04-08 01:17:03|01360|1153166|BRP|3.26B|3260000000|27.96|380173|10.47|24|2024-08-06|15/06/2024||0.3652||335720000|27.969999313354|1|2024-05-07|15/03/2024||0.5259||375630000|27.969999313354|1
2024-04-08 01:17:10|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
2024-04-08 01:17:16|01362|1096139|RVLV|1.37B|1370000000|19.31|1093756|-17.86|26|2024-07-31|15/06/2024||0.1374||280070000|19.309999465942|1|2024-05-01|15/03/2024||0.0809||271740000|19.309999465942|1
2024-04-08 01:17:22|01363|1169350|SANA|1.99B|1990000000|9.01|3319537|173.86|18|2024-08-01|15/06/2024||-0.2915||0.00|9.0100002288818|1|2024-05-07|15/03/2024||-0.3031||0.00|9.0100002288818|1
2024-04-08 01:17:28|01364|39268|CNK|2.42B|2420000000|19.78|3171809|30.05|44|2024-08-02|15/06/2024||0.3297||771080000|19.770000457764|1|2024-05-03|15/03/2024||-0.244||537950000|19.770000457764|1
2024-04-08 01:17:35|01365|52660|OPRX|206.39M|206390000|11.37|119774|-20.49|40|2024-08-07|15/06/2024||-0.046||21380000|11.369999885559|1|2024-05-08|15/03/2024||-0.1||19000000|11.369999885559|1
2024-04-08 01:17:41|01366|16382|IPAR|4.2B|4200000000|131.21|139256|-5.21|44|2024-08-05|15/06/2024||1.17||334530000|131.21000671387|1|2024-05-06|15/03/2024||1.66||338120000|131.21000671387|1
2024-04-08 01:17:47|01367|958819|PJT|3.82B|3820000000|96.61|274120|33.9|36|2024-07-23|15/06/2024||0.7584||284190000|96.620002746582|1|2024-04-30|15/03/2024||0.5418||243680000|96.620002746582|1
2024-04-08 01:17:55|01368|16984|SAVA|921.57M|921570000|21.31|657011|-11.1|44|2024-07-31|15/06/2024||-0.42||0.00|21.309999465942|1|2024-04-29|15/03/2024||-0.41||0.00|21.309999465942|1
2024-04-08 01:18:01|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
2024-04-08 01:18:07|01370|1165415|CERE|7.66B|7660000000|42.17|1459157|72.33|18|2024-07-30|15/06/2024||-0.5995||0.00|42.169998168945|1|2024-05-13|15/03/2024||-0.618||0.00|42.169998168945|1
2024-04-08 01:18:13|01371|1163684|PRCH|423.57M|423570000|4.34|1682754|216.79|20|2024-08-06|15/06/2024||-0.5133||115740000|4.3600001335144|1|2024-05-08|15/03/2024||-0.3411||103250000|4.3600001335144|1
2024-04-08 01:18:19|01372|15819|CRVL|4.12B|4120000000|240.82|35319|25.75|43|2024-05-30|15/03/2024|||||240.82000732422|1|2024-01-30|15/12/2023|0.99||202000000||231.49000549316|1
2024-04-08 01:18:26|01373|991166|CWH|2.19B|2190000000|25.74|896299|27.55|32|2024-07-30|15/06/2024||0.761||2040000000|25.719999313354|1|2024-04-30|15/03/2024||-0.3002||1430000000|25.719999313354|1
2024-04-08 01:18:32|01374|21074|JOE|3.33B|3330000000|57.07|180836|40.64|43|2024-04-24|15/03/2024|||||57.069999694824|1|2024-02-21|15/12/2023|0.23||86700000||54.159999847412|1
2024-04-08 01:18:38|01375|1163356|MEG|1.35B|1350000000|44.34|205391|36.05|20|2024-08-06|15/06/2024||-0.1975||173760000|44.409999847412|1|2024-05-07|15/03/2024||-0.3975||151610000|44.409999847412|1
2024-04-08 01:18:45|01376|15855|CVCO|3.18B|3180000000|380.41|62365|37.17|41|2024-08-01|15/06/2024||6.21||501170000|380.41000366211|1|2024-05-23|15/03/2024||4.68||452230000|380.41000366211|1
2024-04-08 01:18:52|01377|989523|ELF|8.96B|8960000000|161.4|1544604|98.4|32|2024-07-31|15/06/2024||1.21||296010000|161.41000366211|1|2024-05-23|15/03/2024||0.3149||290460000|161.41000366211|1
2024-04-08 01:18:58|01378|1055909|QTRX|817.61M|817610000|21.48|331838|70.07|30|2024-08-06|15/06/2024||-0.2602||33820000|21.479999542236|1|2024-05-07|15/03/2024||-0.3065||31500000|21.479999542236|1
2024-04-08 01:19:05|01379|13087|URBN|3.71B|3710000000|39.75|1708970|50.45|44|2024-05-21|15/04/2024||0.525||1180000000|39.75|1|2024-02-27|15/01/2024|0.69|0.73|1490000000|1490000000|45.930000305176|1
2024-04-08 01:19:11|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
2024-04-08 01:19:18|01381|15736|CLDX|2.55B|2550000000|39.58|962761|22.16|44|2024-08-07|15/06/2024||-0.7314||732600|39.580001831055|1|2024-05-02|15/03/2024||-0.7086||732600|39.580001831055|1
2024-04-08 01:19:25|01382|20773|PAR|1.47B|1470000000|43.43|238080|35.46|44|2024-08-06|15/06/2024||-0.1881||110630000|43.430000305176|1|2024-05-08|15/03/2024||-0.3245||108800000|43.430000305176|1
2024-04-08 01:19:31|01383|1096055|EB|564.35M|564350000|5.54|1730842|-34.05|29|2024-08-08|15/06/2024||-0.0193||95020000|5.539999961853|1|2024-05-02|15/03/2024||-0.048||89180000|5.539999961853|1
2024-04-08 01:19:37|01384|17506|CMPR|2.59B|2590000000|97.13|166326|133.65|44|2024-07-31|15/06/2024||0.985||839190000|97.129997253418|1|2024-05-01|15/03/2024||0.275||784540000|97.129997253418|1
2024-04-08 01:19:43|01385|962482|SENS|258.97M|258970000|0.493|2405288|-16.01|33|2024-05-09|15/03/2024||-0.0312||4610000|0.49300000071526|1|2024-02-29|15/12/2023|-0.03|-0.0396|8000000|7500000|0.70029997825623|1
2024-04-08 01:19:49|01386|1167501|BALY|545.35M|545350000|13.5|430805|-26.79|19|2024-05-15|15/03/2024||-0.9342||628090000|13.5|1|2024-02-21|15/12/2023|-5.11|-0.44|611670000|623320000|10.560000419617|1
2024-04-08 01:19:57|01387|39343|PRTA|1.26B|1260000000|23.37|806024|-52.63|42|2024-08-07|15/06/2024||-1.2||1220000|23.370000839233|1|2024-05-07|15/03/2024||-1.18||1220000|23.370000839233|1
2024-04-08 01:20:03|01388|1165972|SUMO|1.49B|1490000000|12.04|2550022|0.67|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
2024-04-08 01:20:09|01389|24353|TNC|2.31B|2310000000|121.8|140508|85.9|44|2024-08-01|15/06/2024||1.83||334100000|121.80000305176|1|2024-04-30|15/03/2024||1.36||309050000|121.80000305176|1
2024-04-08 01:20:15|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
2024-04-08 01:20:22|01391|20878|KOS|2.77B|2770000000|5.87|7522219|-22.86|44|2024-08-05|15/06/2024||0.16||433650000|5.8699998855591|1|2024-05-06|15/03/2024||0.1644||411280000|5.8699998855591|1
2024-04-08 01:20:28|01392|100232|MBUU|878.73M|878730000|43.01|247623|-17.16|41|2024-05-01|15/03/2024||0.6371||206510000|43.009998321533|1|2024-01-30|15/12/2023|0.57|0.47|211070000|219640000|51.029998779297|1
2024-04-08 01:20:36|01393|16255|HEES|2.4B|2400000000|65.61|203569|63.66|44|2024-07-25|15/06/2024||1.27||389680000|65.610000610352|1|2024-04-25|15/03/2024||0.7607||351610000|65.610000610352|1
2024-04-08 01:20:42|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
2024-04-08 01:20:50|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
2024-04-08 01:20:57|01396|6404|SHYF|410.63M|410630000|11.96|268427|-43.58|44|2024-08-01|15/06/2024||0.0625||209770000|11.960000038147|1|2024-05-02|15/03/2024||-0.135||186280000|11.960000038147|1
2024-04-08 01:21:04|01397|39249|CYH|422.71M|422710000|3.17|2086648|-35.04|44|2024-07-31|15/06/2024||-0.1234||3150000000|3.1800000667572|1|2024-04-30|15/03/2024||-0.1618||3160000000|3.1800000667572|1
2024-04-08 01:21:11|01398|8950|LNN|1.28B|1280000000|116.25|80357|-10.04|44|2024-06-27|15/05/2024||1.61||172300000|116.25|1|2024-04-04|15/02/2024|1.64|1.56|151520000|172060000|115.34999847412|1
2024-04-08 01:21:20|01399|1096506|BNGO|55.79M|55790000|1.02|1637047|-90.29|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
2024-04-08 01:21:27|01400|17037|RDNT|3.61B|3610000000|49.04|550464|88.4|44|2024-08-06|15/06/2024||0.186||438010000|49.040000915527|1|2024-05-06|15/03/2024||0.05||419370000|49.040000915527|1
2024-04-08 01:21:34|01401|16661|TELL|439.55M|439550000|0.558|38239861|-60.7|33|2024-07-31|15/06/2024||-0.058||32300000|0.55800002813339|1|2024-05-01|15/03/2024||-0.054||32000000|0.55800002813339|1
2024-04-08 01:21:40|01402|1006460|YEXT|737.96M|737960000|5.92|800694|-28.67|30|2024-06-05|15/04/2024||0.054||96260000|5.9200000762939|1|2024-03-06|15/01/2024|0.1|0.07|101100000|100250000|5.75|1
2024-04-08 01:21:47|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
2024-04-08 01:21:57|01404|20987|DIN|667.88M|667880000|43.22|248908|-36.62|44|2024-07-31|15/06/2024||1.74||211840000|43.220001220703|1|2024-05-01|15/03/2024||1.59||211330000|43.220001220703|1
2024-04-08 01:22:04|01405|986249|PTGX|1.63B|1630000000|28|696010|51.6|32|2024-08-01|15/06/2024||-0.6||0.00|28.040000915527|1|2024-05-01|15/03/2024||1.19||120000000|28.040000915527|1
2024-04-08 01:22:12|01406|16364|INFN|1.34B|1340000000|5.8|3383252|-20.66|44|2024-08-07|15/06/2024||0.0014||373170000|5.8000001907349|1|2024-04-30|15/03/2024||-0.1299||336120000|5.8000001907349|1
2024-04-08 01:22:18|01407|945661|NVTAQ|28.65K|28650|0.004|10201428|-99.7|38|2024-08-06|15/06/2024||-0.41||130400000|0.00400000018999|1|2024-05-07|15/03/2024||-0.33||124600000|0.00400000018999|1
2024-04-08 01:22:26|01408|17467|USPH|1.6B|1600000000|106.43|68265|5.84|44|2024-08-08|15/06/2024||0.8068||160810000|106.43000030518|1|2024-05-02|15/03/2024||0.5583||153160000|106.43000030518|1
2024-04-08 01:22:33|01409|15830|CSII|843.96M|843960000|20.00|959049|0.6|40|2023-08-02|15/06/2023||-0.1028||70440000|20|1|2023-05-03|15/03/2023||-0.123||64690000|20|1
2024-04-08 01:22:40|01410|1142327|XPEL|1.63B|1630000000|59.05|133628|-8.7|26|2024-08-06|15/06/2024||0.6||110650000|59.049999237061|1|2024-05-07|15/03/2024||0.54||105830000|59.049999237061|1
2024-04-08 01:22:47|01411|15774|COHU|1.51B|1510000000|32.12|296423|-9.93|44|2024-08-01|15/06/2024||0.045||108110000|32.119998931885|1|2024-05-07|15/03/2024||-0.0111||107040000|32.119998931885|1
2024-04-08 01:22:54|01412|16100|FIZZ|4.64B|4640000000|49.61|146926|-3.82|37|2024-06-26|15/04/2024||0.4476||293890000|49.610000610352|1|2024-03-07|15/01/2024|0.42|0.41|270000000|271150000|51.139999389648|1
2024-04-08 01:23:01|01413|20952|ALG|2.63B|2630000000|218.6|69283|30.47|43|2024-07-31|15/06/2024||3.66||475200000|218.60000610352|1|2024-05-01|15/03/2024||3.29||448870000|218.60000610352|1
2024-04-08 01:23:09|01414|8307|UIS|378.88M|378880000|5.49|730251|44.47|44|2024-07-30|15/06/2024||0.06||493200000|5.4899997711182|1|2024-05-02|15/03/2024||-0.05||502980000|5.4899997711182|1
2024-04-08 01:23:16|01415|958829|SGRY|3.45B|3450000000|27.44|893638|-22.18|36|2024-07-30|15/06/2024||0.187||731860000|27.459999084473|1|2024-04-30|15/03/2024||0.0787||701310000|27.459999084473|1
2024-04-08 01:23:24|01416|16454|KFRC|1.28B|1280000000|68.42|113273|9.44|44|2024-07-29|15/06/2024||0.7636||363930000|68.419998168945|1|2024-04-29|15/03/2024||0.5823||354910000|68.419998168945|1
2024-04-08 01:23:30|01417|985958|PI|3.31B|3310000000|121.58|372758|-5.63|33|2024-07-24|15/06/2024||0.1921||78920000|121.70999908447|1|2024-04-24|15/03/2024||0.1002||73590000|121.70999908447|1
2024-04-08 01:23:37|01418|103928|CCS|2.79B|2790000000|87.64|326225|46.09|40|2024-07-30|15/06/2024||2.38||985560000|87.75|1|2024-04-24|15/03/2024||1.39||724670000|87.75|1
2024-04-08 01:23:43|01419|100173|BLFS|775.99M|775990000|17.13|417740|-14.9|41|2024-08-08|15/06/2024||-0.258||26070000|17.129999160767|1|2024-05-09|15/03/2024||-0.34||26670000|17.129999160767|1
2024-04-08 01:23:51|01420|16647|MNRO|920.99M|920990000|30.8|414286|-33.98|44|2024-07-24|15/06/2024||0.4233||333000000|30.799999237061|1|2024-05-16|15/03/2024||0.3||321510000|30.799999237061|1
2024-04-08 01:23:57|01421|1167746|HYFM|45.34M|45340000|0.99|191942|-30.28|19|2024-08-07|15/06/2024||-0.1183||51810000|0.99000000953674|1|2024-05-08|15/03/2024||-0.1864||48820000|0.99000000953674|1
2024-04-08 01:24:10|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
2024-04-08 01:24:26|01423|1121154|ALEC|559.18M|559180000|5.84|677358|-6.41|29|2024-08-01|15/06/2024||-0.5067||14850000|5.8400001525879|1|2024-05-02|15/03/2024||-0.484||14850000|5.8400001525879|1
2024-04-08 01:25:00|01424|8296|EPAC|1.91B|1910000000|35.23|259698|47.65|44|2024-06-25|15/05/2024||0.47||155000000|35.209999084473|1|2024-03-20|15/02/2024|0.36|0.36|138000000|141000000|34.680000305176|1
2024-04-08 01:25:20|01425|20599|RGR|823.51M|823510000|46.62|151986|-18.14|43|2024-05-01|15/03/2024||0.87||153500000|46.619998931885|1|2024-02-21|15/12/2023|0.58|0.67|130600000|133750000|43.459999084473|1
2024-04-08 01:25:52|01426|8002|ATI|6.44B|6440000000|51.73|1312800|37.47|44|2024-07-31|15/06/2024||0.5222||1080000000|51.729999542236|1|2024-04-30|15/03/2024||0.4392||1040000000|51.729999542236|1
2024-04-08 01:25:58|01427|16687|MVIS|328.05M|328050000|1.68|2312969|-31.43|44|2024-08-07|15/06/2024||-0.11||12100000|1.6799999475479|1|2024-05-08|15/03/2024||-0.1||9800000|1.6799999475479|1
2024-04-08 01:26:06|01428|16691|MYRG|2.98B|2980000000|178.21|137997|45.24|43|2024-04-24|15/03/2024||1.18||858330000|178.21000671387|1|2024-02-28|15/12/2023|1.43|1.52|1000000000|904750000|167.25999450684|1
2024-04-08 01:26:10|01429|985959|||||||32|2024-08-01|15/06/2024||-0.5921||317820000|2.7799999713898|1|2024-05-02|15/03/2024||-0.7069||299020000|2.7799999713898|1
2024-04-08 01:26:18|01430|16696|ONTO|9.28B|9280000000|188.59|407132|132.63|44|2024-08-06|15/06/2024||1.11||222180000|188.86000061035|1|2024-05-01|15/03/2024||1.09||217620000|188.86000061035|1
2024-04-08 01:26:24|01431|24298|USNA|884.49M|884490000|45.97|80408|-27.7|43|2024-04-23|15/03/2024||0.63||223410000|45.970001220703|1|2024-02-06|15/12/2023|0.87|0.52|221000000|212840000|46.430000305176|1
2024-04-08 01:26:32|01432|6508|EXTR|1.4B|1400000000|10.88|2116795|-42.28|44|2024-08-07|15/06/2024||0.3638||355270000|10.880000114441|1|2024-04-24|15/03/2024||0.2819||321360000|10.880000114441|1
2024-04-08 01:26:40|01433|942668|JYNT|188.25M|188250000|12.74|96406|-20.03|40|2024-08-08|15/06/2024||0.02||29300000|12.739999771118|1|2024-05-02|15/03/2024||-0.005||29530000|12.739999771118|1
2024-04-08 01:26:46|01434|1141821|CSTL|571.51M|571510000|20.82|240218|-6.47|25|2024-08-05|15/06/2024||-0.6699||55220000|20.860000610352|1|2024-05-06|15/03/2024||-0.4115||63330000|20.860000610352|1
2024-04-08 01:26:52|01435|1096423|GDYN|887.37M|887370000|11.68|283578|1.83|24|2024-08-01|15/06/2024||0.0829||80870000|11.689999580383|1|2024-05-02|15/03/2024||0.0709||77850000|11.689999580383|1
2024-04-08 01:26:59|01436|945651|ASPN|1.28B|1280000000|16.62|1043519|158.07|38|2024-08-01|15/06/2024||-0.078||83780000|16.639999389648|1|2024-05-02|15/03/2024||-0.1282||75010000|16.639999389648|1
2024-04-08 01:27:06|01437|946347|RCKT|2.26B|2260000000|25.01|699462|47.9|36|2024-08-07|15/06/2024||-0.6967||2420000|25.059999465942|1|2024-05-08|15/03/2024||-0.6726||0.00|25.059999465942|1
2024-04-08 01:27:12|01438|52320|AVXL|362.94M|362940000|4.42|1267763|-43.26|36|2024-08-08|15/06/2024||-0.1433||0.00|4.4200000762939|1|2024-05-09|15/03/2024||-0.14||0.00|4.4200000762939|1
2024-04-08 01:27:18|01439|1137414|MORF|1.51B|1510000000|30.14|507555|-12.21|25|2024-07-31|15/06/2024||-0.9986||0.00|30.14999961853|1|2024-04-24|15/03/2024||-0.968||0.00|30.14999961853|1
2024-04-08 01:27:26|01440|20894|PRO|1.78B|1780000000|37.86|305239|43.74|44|2024-07-25|15/06/2024||0.0366||82960000|37.860000610352|1|2024-04-30|15/03/2024||0.0197||79810000|37.860000610352|1
2024-04-08 01:27:32|01441|16619|MGRC|2.95B|2950000000|120.46|346541|36.08|44|2024-07-30|15/06/2024||1.32||210630000|120.45999908447|1|2024-04-25|15/03/2024||0.78||171180000|120.45999908447|1
2024-04-08 01:27:40|01442|1073208|LASR|588.75M|588750000|12.45|165206|30.91|27|2024-08-01|15/06/2024||-0.0833||54010000|12.460000038147|1|2024-05-02|15/03/2024||-0.1028||50710000|12.460000038147|1
2024-04-08 01:27:46|01443|39294|BKE|1.94B|1940000000|38.75|477629|13.84|42|2024-05-24|15/04/2024||0.7711||267970000|38.75|1|2024-03-15|15/01/2024|1.59|1.44|382380000|382430000|37.659999847412|1
2024-04-08 01:27:53|01444|16918|PLCE|105.56M|105560000|8.46|1344165|-77.88|42|2024-05-16|15/04/2024||-0.7749||315710000|8.460000038147|1|2024-04-08|15/01/2024||-1.23||457790000|8.460000038147|1
2024-04-08 01:27:59|01445|52609|BLNK|272.68M|272680000|2.7|7485136|-63.86|30|2024-08-06|15/06/2024||-0.1983||41480000|2.7000000476837|1|2024-05-08|15/03/2024||-0.245||34480000|2.7000000476837|1
2024-04-08 01:28:06|01446|17321|TCBI|2.78B|2780000000|58.65|447291|21.63|44|2024-07-17|15/06/2024||0.8745||267930000|58.650001525879|1|2024-04-18|15/03/2024||0.5956||253210000|58.650001525879|1
2024-04-08 01:28:12|01447|16755|NSIT|6.05B|6050000000|185.83|246012|29.61|44|2024-08-01|15/06/2024||2.78||2450000000|185.83000183105|1|2024-05-02|15/03/2024||2.25||2410000000|185.83000183105|1
2024-04-08 01:28:19|01448|20587|MLI|6.12B|6120000000|53.85|672495|63.18|44|2024-07-16|15/06/2024||0.83||870070000|53.849998474121|1|2024-04-16|15/03/2024||0.94||874070000|53.849998474121|1
2024-04-08 01:28:25|01449|1168402|ARKO|624M|624000000|5.2|302602|-38.97|21|2024-08-05|15/06/2024||0.12||2360000000|5.1999998092651|1|2024-05-08|15/03/2024||-0.1667||2040000000|5.1999998092651|1
2024-04-08 01:28:31|01450|1168812|STEM|304.5M|304500000|1.94|4950374|-60.57|18|2024-08-01|15/06/2024||-0.1941||96800000|1.9400000572205|1|2024-05-02|15/03/2024||-0.2133||72810000|1.9400000572205|1
2024-04-08 01:28:38|01451|940766|OEC|1.41B|1410000000|24.29|351025|-2.45|40|2024-08-08|15/06/2024||0.5432||475900000|24.270000457764|1|2024-04-25|15/03/2024||0.4831||507440000|24.270000457764|1
2024-04-08 01:28:45|01452|1097533|GRWG|174.06M|174060000|2.83|1136615|-12.11|28|2024-05-07|15/03/2024||-0.1071||48350000|2.829999923706|1|2024-03-13|15/12/2023|-0.44|-0.13|49500000|45520000|2.0599999427795|1
2024-04-08 01:29:51|01453|1163344|CELL|99.63M|99630000|0.9981|1515113|3.97|12|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
2024-04-08 01:29:57|01454|1050145|DCPH|1.24B|1240000000|15.34|510140|2.61|30|2024-08-01|15/06/2024||-0.5467||48880000|15.369999885559|1|2024-05-01|15/03/2024||-0.5457||45990000|15.369999885559|1
2024-04-08 01:31:02|01455|41328|SFM|6.4B|6400000000|63.46|1293901|83.2|0||
2024-04-08 01:31:09|01456|1165305|INBX|1.66B|1660000000|34.97|679288|103.91|23|2024-08-05|15/06/2024||-1.05||50000|35|1|2024-05-06|15/03/2024||-1.04||50000|35|1
2024-04-08 01:31:13|01457|960609|PRPL|210.14M|210140000|1.96|912412|-14.78|30|2024-08-06|15/06/2024||-0.1029||129720000|1.960000038147|1|2024-05-07|15/03/2024||-0.1116||122140000|1.960000038147|1
2024-04-08 01:31:21|01458|20522|CDE|1.94B|1940000000|4.87|6983452|18.2|44|2024-08-07|15/06/2024||-0.0039||241460000|4.8699998855591|1|2024-05-01|15/03/2024||-0.0339||238820000|4.8699998855591|1
2024-04-08 01:31:29|01459|21171|MD|775.43M|775430000|9.38|698968|-36.36|44|2024-08-01|15/06/2024||0.3437||509690000|9.3800001144409|1|2024-05-02|15/03/2024||0.1965||500500000|9.3800001144409|1
2024-04-08 01:31:36|01460|15691|CERS|339M|339000000|1.87|1663093|-34.84|43|2024-08-01|15/06/2024||-0.0276||49300000|1.8700000047684|1|2024-05-02|15/03/2024||-0.0498||43240000|1.8700000047684|1
2024-04-08 01:32:43|01461|102883|||||||40|2024-08-01|15/06/2024||-0.0467||255830000|2.039999961853|1|2024-05-09|15/03/2024||-0.1367||193940000|2.039999961853|1
2024-04-08 01:32:49|01462|17234|SPNS|1.82B|1820000000|32.61|115250|56.1|40|2024-07-31|15/06/2024||0.3583||137160000|32.610000610352|1|2024-04-30|15/03/2024||0.3408||133720000|32.610000610352|1
2024-04-08 01:32:56|01463|976451|BATRK|2.48B|2480000000|39.45|167383|13.36|34|2024-05-29|15/03/2024||-0.04||48800000|39.459999084473|1|2024-02-28|15/12/2023|-0.52|-0.3433|67750000|61500000|39.520000457764|1
2024-04-08 01:33:03|01464|42590|MGNX|1.14B|1140000000|18.24|1528096|148.5|43|2024-08-01|15/06/2024||-0.6284||17380000|18.239999771118|1|2024-05-01|15/03/2024||-0.6234||16050000|18.239999771118|1
2024-04-08 01:33:09|01465|961626|AXSM|3.42B|3420000000|72.25|734915|20.92|32|2024-08-05|15/06/2024||-1.01||89130000|72.230003356934|1|2024-05-06|15/03/2024||-1.18||75540000|72.230003356934|1
2024-04-08 01:33:15|01466|1168632|RSI|1.57B|1570000000|7.03|1269921|137.5|20|2024-08-01|15/06/2024||-0.0002||190200000|7.0300002098083|1|2024-05-01|15/03/2024||||196110000|7.0300002098083|1
2024-04-08 01:33:54|01467|15719|CHRS|273.9M|273900000|2.43|3807676|-68.28|40|2024-08-01|15/06/2024||-0.1936||63210000|2.4300000667572|1|2024-05-09|15/03/2024||-0.2502||81700000|2.4300000667572|1
2024-04-08 01:34:01|01468|41266|MODN|1.06B|1060000000|27.11|264718|-20.75|44|2024-08-06|15/06/2024||0.3718||66930000|27.090000152588|1|2024-05-07|15/03/2024||0.26||64120000|27.090000152588|1
2024-04-08 01:34:07|01469|15505|AVID|1.19B|1190000000|27.04|533992|-15.5|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
2024-04-08 01:34:13|01470|1073226|ROAD|3.04B|3040000000|57.47|347779|130.53|31|2024-08-08|15/06/2024||0.5213||489580000|57.419998168945|1|2024-05-03|15/03/2024||-0.0357||366050000|57.419998168945|1
2024-04-08 01:34:23|01471|17291|SWBI|807.01M|807010000|17.73|413473|49.62|43|2024-06-20|15/04/2024||0.3367||154230000|17.729999542236|1|2024-03-07|15/01/2024|0.19|0.11|137500000|133560000|13.170000076294|1
2024-04-08 01:34:29|01472|1167332|TLS|286.9M|286900000|4.08|419816|68.6|20|2024-08-07|15/06/2024||-0.0767||34080000|4.0799999237061|1|2024-05-08|15/03/2024||-0.0896||33060000|4.0799999237061|1
2024-04-08 01:34:35|01473|16266|HIBB|842.64M|842640000|71.43|237561|21.05|43|2024-05-24|15/04/2024||2.73||462280000|71.430000305176|1|2024-03-15|15/01/2024|2.55|2.56|466590000|477330000|73.029998779297|1
2024-04-08 01:34:42|01474|1137573|REAL|371.13M|371130000|3.54|3689182|205.17|25|2024-08-06|15/06/2024||-0.18||140890000|3.5499999523163|1|2024-05-07|15/03/2024||-0.1688||140950000|3.5499999523163|1
2024-04-08 01:34:47|01475|48420|MMAT|19.62M|19620000|3.110|393982|-92.68|30|2024-05-27|15/03/2024||-0.02||3900000|3.1099998950958|1|2024-04-17|15/12/2023||-0.03||3100000|3.1099998950958|1
2024-04-08 01:34:55|01476|39304|WCC|8.75B|8750000000|171.87|597780|28.33|44|2024-08-01|15/06/2024||3.83||5800000000|171.78999328613|1|2024-05-02|15/03/2024||2.65||5300000000|171.78999328613|1
2024-04-08 01:35:01|01477|1075231|EVOP|2.87B|2870000000|33.99|645121|0|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
2024-04-08 01:35:08|01478|15693|CEVA|527.5M|527500000|22.32|142911|-22.93|44|2024-08-07|15/06/2024||0.0402||24230000|22.319999694824|1|2024-05-06|15/03/2024||0.026||23120000|22.319999694824|1
2024-04-08 01:35:15|01479|961108|VRAYQ|183|183|0.002|3670377|-99.94|34|2024-07-31|15/06/2024||-0.13||25470000|0.00200000009499|1|2024-05-02|15/03/2024||-0.14||24990000|0.00200000009499|1
2024-04-08 10:35:29|01480|100207|HRTX|413.4M|413400000|2.75|2959269|20.61|42|2024-08-05|15/06/2024||-0.09||33700000|2.75|1|2024-05-09|15/03/2024||-0.11||30900000|2.75|1
2024-04-08 10:35:35|01481|102914|RDUS_OLD|479.81M|479810000|10.08|1593994|0|36|2024-04-04|15/02/2024|-1.04|-0.66|621000000|646850000|10.079999923706|1|2024-01-04|15/11/2023|-0.64|-0.61|673000000|602700000|10.079999923706|1
2024-04-08 10:35:40|01482|1166431|LUNG|319.81M|319810000|8.24|442236|-26.43|18|2024-04-30|15/03/2024||-0.4291||17790000|8.2399997711182|1|2024-02-21|15/12/2023|-0.36|-0.41|19270000|18240000|14.409999847412|1
2024-04-08 10:35:45|01483|1052242|KIDS|646.9M|646900000|27.47|170311|-41.55|30|2024-07-31|15/06/2024||-0.2347||51730000|27.530000686646|1|2024-05-01|15/03/2024||-0.4054||41220000|27.530000686646|1
2024-04-08 10:35:52|01484|15493|ATRI|732.32M|732320000|416.10|14194|-33.1|39|2024-05-06|15/03/2024|||||416.10000610352|1|2024-02-29|15/12/2023|3.65||43600000||362.98999023438|1
2024-04-08 10:35:57|01485|949612|UUUU|1.07B|1070000000|6.56|2844659|28.13|38|2024-08-02|15/06/2024||-0.0757||7200000|6.5500001907349|1|2024-05-09|15/03/2024||0.0492||7200000|6.5500001907349|1
2024-04-08 10:36:04|01486|1054772|SNBR|300.74M|300740000|13.47|591716|-51.58|33|2024-07-25|15/06/2024||0.1893||428310000|13.460000038147|1|2024-04-17|15/03/2024||0.4307||481830000|13.460000038147|1
2024-04-08 10:36:11|01487|1131121|IHRT|309.2M|309200000|2.05|921903|-43.68|31|2024-08-07|15/06/2024||-0.014||948040000|2.0599999427795|1|2024-05-02|15/03/2024||-0.562||808430000|2.0599999427795|1
2024-04-08 10:36:22|01488|20713|PLOW|551.62M|551620000|24|227737|-20|43|2024-04-29|15/03/2024||-0.18||98970000|24|1|2024-01-30|15/12/2023|0.19|0.59|134000000|178770000|29.379999160767|1
2024-04-08 10:36:31|01489|31047|LMAT|1.44B|1440000000|64.33|114531|23.31|44|2024-07-25|15/06/2024||0.395||53630000|64.330001831055|1|2024-05-01|15/03/2024||0.3333||49770000|64.330001831055|1
2024-04-08 10:36:35|01490|1073623|LOVE|369.26M|369260000|23.84|224081|-16.96|30|2024-06-05|15/04/2024||-0.21||150360000|23.829999923706|1|2024-04-11|15/01/2024||1.84||265370000|23.829999923706|1
2024-04-08 10:36:40|01491|1163343|ALXO|613.36M|613360000|12.23|376607|174.83|21|2024-08-07|15/06/2024||-0.862||0.00|12.260000228882|1|2024-05-08|15/03/2024||-0.876||0.00|12.260000228882|1
2024-04-08 10:36:46|01492|942670|UPLD|83.39M|83390000|2.89|228804|-29.34|38|2024-07-31|15/06/2024||0.1757||73260000|2.8900001049042|1|2024-05-02|15/03/2024||0.1675||72800000|2.8900001049042|1
2024-04-08 10:36:50|01493|1165436|DNMR|119.95M|119950000|1.06|977753|-73.96|18|2024-08-06|15/06/2024||-0.2716||13720000|1.0599999427795|1|2024-05-08|15/03/2024||-0.284||10610000|1.0599999427795|1
2024-04-08 10:36:55|01494|1010720|SGH|1.33B|1330000000|25.75|1009200|56.16|30|2024-06-27|15/05/2024||0.284||311510000|25.770000457764|1|2024-04-09|15/02/2024||0.254||285090000|25.770000457764|1
2024-04-08 10:37:00|01495|1076636|CHX|7.49B|7490000000|39.34|1935059|43.73|29|2024-07-23|15/06/2024||0.4692||955300000|39.340000152588|1|2024-04-23|15/03/2024||0.4163||921350000|39.340000152588|1
2024-04-08 10:37:06|01496|100237|RVNC|459.59M|459590000|4.41|1829377|-87.04|42|2024-08-06|15/06/2024||-0.4048||70340000|4.4099998474121|1|2024-05-07|15/03/2024||-0.4781||59390000|4.4099998474121|1
2024-04-08 10:37:12|01497|1163489|NRIX|683.2M|683200000|13.9|705538|49.14|22|2024-07-10|15/05/2024||-0.8017||17730000|13.89999961853|1|2024-04-10|15/02/2024||-0.7756||17080000|13.89999961853|1
2024-04-08 10:37:18|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
2024-04-08 10:37:25|01499|101850|ATEN|1B|1000000000|13.45|673423|-8.57|41|2024-07-30|15/06/2024||0.192||66360000|13.439999580383|1|2024-04-24|15/03/2024||0.1757||63030000|13.439999580383|1
2024-04-08 10:37:32|01500|995093|JELD|1.84B|1840000000|21.43|469680|92.72|32|2024-08-06|15/06/2024||0.475||1060000000|21.409999847412|1|2024-05-06|15/03/2024||0.1791||964040000|21.409999847412|1
2024-04-08 10:37:38|01501|20872|HL|3.41B|3410000000|5.53|6835758|-13.73|44|2024-08-01|15/06/2024||0.0071||196250000|5.5300002098083|1|2024-05-08|15/03/2024||-0.0034||179340000|5.5300002098083|1
2024-04-08 10:37:45|01502|17079|RBC|7.71B|7710000000|266.03|115221|23.53|44|2024-08-01|15/06/2024||2.28||408770000|266.0299987793|1|2024-05-23|15/03/2024||2.36||414790000|266.0299987793|1
2024-04-08 10:37:51|01503|1164710|HRMY|1.74B|1740000000|30.65|340410|0.49|20|2024-07-30|15/06/2024||0.806||173570000|30.610000610352|1|2024-04-30|15/03/2024||0.6183||154690000|30.610000610352|1
2024-04-08 10:37:58|01504|8286|THC|10.22B|10220000000|102.18|1105915|67.48|45|2024-07-18|15/06/2024||1.42||4960000000|102.18000030518|1|2024-04-30|15/03/2024||1.43||5130000000|102.18000030518|1
2024-04-08 10:38:06|01505|24359|VVI|789.49M|789490000|37.52|81244|99.05|44|2024-08-01|15/06/2024||0.34||328960000|37.520000457764|1|2024-05-02|15/03/2024||-0.96||269400000|37.520000457764|1
2024-04-08 10:38:12|01506|1177783|CCSI|262.41M|262410000|13.66|389230|-60.66|12|2024-05-13|15/03/2024||1.26||86730000|13.659999847412|1|2024-02-21|15/12/2023|1.11|1.21|87750000|88870000|18.85000038147|1
2024-04-08 10:38:19|01507|940761|XENT|954.90M|954900000|28.24|447998|0|32|2022-08-02|15/06/2022||-0.32||31900000|28.239999771118|1|2022-05-31|15/03/2022|-0.85|-0.85|21580000|21580000|28.239999771118|1
2024-04-08 10:38:25|01508|16481|GDEN|1.02B|1020000000|35.75|149532|-15.12|44|2024-08-01|15/06/2024||0.3016||177620000|35.75|1|2024-05-09|15/03/2024||0.1583||169500000|35.75|1
2024-04-08 10:38:31|01509|1096424|UTZ|2.44B|2440000000|17.34|786398|0.87|21|2024-08-08|15/06/2024||0.1606||360880000|17.360000610352|1|2024-05-09|15/03/2024||0.1249||346300000|17.360000610352|1
2024-04-08 10:38:38|01510|1013390|SAFE|1.42B|1420000000|19.93|334312|-32.58|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
2024-04-08 10:38:45|01511|24411|UMH|1.08B|1080000000|15.6|370632|2.43|44|2024-08-07|15/06/2024||0.02||58520000|15.60000038147|1|2024-05-02|15/03/2024||0.0175||55370000|15.60000038147|1
2024-04-08 10:38:52|01512|20545|NUS|618.75M|618750000|12.52|774652|-68.96|44|2024-07-31|15/06/2024||0.425||478650000|12.520000457764|1|2024-05-08|15/03/2024||0.18||453700000|12.520000457764|1
2024-04-08 10:38:58|01513|1159415|MNMD|775.51M|775510000|11.000|2105560|275.43|18|2024-08-08|15/06/2024||-0.3733||0.00|11.010000228882|1|2024-05-15|15/03/2024||-0.42||0.00|11.010000228882|1
2024-04-08 10:39:04|01514|942658|FGEN|160.01M|160010000|1.62|2817972|-91.73|37|2024-08-05|15/06/2024||-0.4||36860000|1.6200000047684|1|2024-05-06|15/03/2024||-0.415||36450000|1.6200000047684|1
2024-04-08 10:39:11|01515|17214|MDGL|5.1B|5100000000|243.04|567084|-1.83|42|2024-08-06|15/06/2024||-6.57||4310000|243.03999328613|1|2024-05-07|15/03/2024||-6.27||143460|243.03999328613|1
2024-04-08 10:39:21|01516|960555|ACRS|84.4M|84400000|1.19|1644009|-86.95|35|2024-08-08|15/06/2024||-0.25||2060000|1.2000000476837|1|2024-05-08|15/03/2024||-0.2825||2050000|1.2000000476837|1
2024-04-08 10:39:27|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
2024-04-08 10:39:33|01518|17158|SGMO|114.3M|114300000|0.56|2331719|-65.57|42|2024-08-07|15/06/2024||-0.1338||8200000|0.56120002269745|1|2024-05-01|15/03/2024||-0.1938||6840000|0.56120002269745|1
2024-04-08 10:39:39|01519|102079|GSAT|2.55B|2550000000|1.345|4339114|25.7|39|2024-05-02|15/03/2024||-0.0028||54440000|1.3400000333786|1|2024-02-28|15/12/2023|-0.0044|-0.0023|52410000|52880000|1.7400000095367|1
2024-04-08 10:39:46|01520|24407|UEC|2.94B|2940000000|7.28|8457860|170.63|36|2024-06-10|15/04/2024||0.0285||21000000|7.2800002098083|1|2024-03-11|15/01/2024|0.01|0.01|120000|14000000|6.3699998855591|1
2024-04-08 10:39:53|01521|20734|CAL|1.3B|1300000000|37.1|403394|73.04|40|2024-06-05|15/04/2024||1.07||682430000|37.099998474121|1|2024-03-19|15/01/2024|0.86|0.85|697120000|691920000|38.770000457764|1
2024-04-08 10:39:59|01522|1162159|GBIO|263.25M|263250000|3.96|263721|-5.04|21|2024-08-01|15/06/2024||-0.3714||1260000|3.9500000476837|1|2024-05-02|15/03/2024||-0.3947||1360000|3.9500000476837|1
2024-04-08 10:40:05|01523|1096068|YMAB|633.02M|633020000|14.46|424164|152.36|29|2024-08-08|15/06/2024||-0.1314||24280000|14.489999771118|1|2024-05-10|15/03/2024||-0.1512||22770000|14.489999771118|1
2024-04-08 10:40:13|01524|16018|ERII|848.19M|848190000|14.86|481865|-36.66|44|2024-08-01|15/06/2024||-0.0237||24150000|14.859999656677|1|2024-05-01|15/03/2024||-0.1305||13760000|14.859999656677|1
2024-04-08 10:40:20|01525|16105|FLWS|603.69M|603690000|9.36|404702|-17.53|43|2024-04-30|15/03/2024||-0.24||384910000|9.3599996566772|1|2024-02-01|15/12/2023|1.27|1.22|822050000|825200000|10.39999961853|1
2024-04-08 10:40:27|01526|16330|IDCC|2.44B|2440000000|95.87|513089|31.36|44|2024-08-01|15/06/2024||0.5125||105990000|95.870002746582|1|2024-05-02|15/03/2024||1.59||250280000|95.870002746582|1
2024-04-08 10:40:32|01527|1010529|VERI|242.66M|242660000|6.54|2356329|26.74|31|2024-08-06|15/06/2024||-0.1164||30560000|6.539999961853|1|2024-04-30|15/03/2024||-0.2068||31060000|6.539999961853|1
2024-04-08 10:40:39|01528|15359|AGYS|2.19B|2190000000|81.54|214523|0.7|43|2024-07-23|15/06/2024||0.2533||65060000|81.540000915527|1|2024-05-14|15/03/2024||0.28||61950000|81.540000915527|1
2024-04-08 10:40:44|01529|1089330|TTCFQ|25.1K|25100|0.0003|75421|-99.98|20|2024-05-07|15/03/2024||-0.1446||58560000|0.00030000001425|1|2024-03-13|15/12/2023||-0.1832||47070000|0.00200000009499|1
2024-04-08 10:40:51|01530|1131055|DM|307.12M|307120000|0.93|3612173|-53.96|20|2024-08-06|15/06/2024||-0.04||46000000|0.93000000715256|1|2024-05-08|15/03/2024||-0.06||40250000|0.93000000715256|1
2024-04-08 10:40:58|01531|21247|DBI|575.84M|575840000|10.06|1351005|20.48|40|2024-05-30|15/04/2024||0.16||721820000|10.060000419617|1|2024-03-21|15/01/2024|-0.44|-0.5|754300000|745600000|11.520000457764|1
2024-04-08 10:41:05|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
2024-04-08 10:41:13|01533|16627|MITK|683.14M|683140000|14.6|408703|57.16|43|2024-07-25|15/06/2024||0.2933||48610000|14.60000038147|1|2024-05-02|15/03/2024||0.2539||45280000|14.60000038147|1
2024-04-08 10:41:19|01534|1089225|RPAY|973.25M|973250000|10.07|677822|57.84|25|2024-08-06|15/06/2024||0.225||76290000|10.069999694824|1|2024-05-07|15/03/2024||0.2229||79030000|10.069999694824|1
2024-04-08 10:41:24|01535|1088196|CRNX|3.7B|3700000000|47.53|795993|199.12|29|2024-08-09|15/06/2024||-0.7981||666670|47.569999694824|1|2024-05-10|15/03/2024||-0.8005||111110|47.569999694824|1
2024-04-08 10:41:31|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
2024-04-08 10:41:39|01537|949602|PRTYQ|455.03K|455030|0.004|181416|-94.03|35|2023-11-09|15/09/2023||-0.2271|||0.00400000018999|1|2023-08-10|15/06/2023||0.0801|||0.00999999977648|1
2024-04-08 10:41:46|01538|15356|AGEN|211.01M|211010000|0.504|10310612|-65.95|43|2024-08-08|15/06/2024||-0.1492||31020000|0.50370001792908|1|2024-05-09|15/03/2024||-0.1497||30990000|0.50370001792908|1
2024-04-08 10:41:54|01539|30937|TCX|196.17M|196170000|17.95|35824|4.97|41|2024-05-08|15/03/2024|||||17.950000762939|1|2024-02-22|15/12/2023|-2.14||87000000|83200000|21.719999313354|1
2024-04-08 10:41:59|01540|994018|ICHR|1.25B|1250000000|37.99|319907|28.56|32|2024-08-06|15/06/2024||0.115||207290000|37.979999542236|1|2024-05-07|15/03/2024||0.0025||199620000|37.979999542236|1
2024-04-08 10:42:06|01541|941649|AFMD|98.67M|98670000|6.48|98773|-11.68|39|2024-08-08|15/06/2024||-1.37||617980|6.4800000190735|1|2024-05-22|15/03/2024||-1.54||757980|6.4800000190735|1
2024-04-08 10:42:13|01542|1171385|SNCY|775.92M|775920000|14.56|655417|-26.28|19|2024-07-24|15/06/2024||0.3348||287010000|14.560000419617|1|2024-05-02|15/03/2024||0.687||316260000|14.560000419617|1
2024-04-08 10:42:20|01543|17189|SLP|953.28M|953280000|47.7|102504|12.77|41|2024-07-10|15/05/2024||0.1967||18020000|47.700000762939|1|2024-04-03|15/02/2024|0.2|0.19|18300000|17310000|38.599998474121|1
2024-04-08 10:42:26|01544|1169886|EBC|2.14B|2140000000|13.07|977389|4.56|19|2024-07-25|15/06/2024||0.275||225760000|13.069999694824|1|2024-04-25|15/03/2024||0.2025||156810000|13.069999694824|1
2024-04-08 10:42:33|01545|100222|INGN|146.96M|146960000|6.3|570301|-49.72|41|2024-08-06|15/06/2024||-0.574||87920000|6.3000001907349|1|2024-05-02|15/03/2024||-0.6537||78400000|6.3000001907349|1
2024-04-08 10:42:40|01546|15595|BOOM|378.26M|378260000|18.93|264685|-5.73|44|2024-07-25|15/06/2024||0.4933||182030000|18.930000305176|1|2024-04-25|15/03/2024||0.3467||169730000|18.930000305176|1
2024-04-08 10:42:47|01547|20935|MDC|4.72B|4720000000|62.87|1866201|69.74|44|2024-07-25|15/06/2024||1.37||1250000000|62.869998931885|1|2024-04-25|15/03/2024||1.03||1130000000|62.869998931885|1
2024-04-08 10:42:54|01548|16618|MGPI|1.78B|1780000000|80.85|219733|-15.63|37|2024-08-01|15/06/2024||1.58||188210000|80.849998474121|1|2024-05-02|15/03/2024||1.5||170310000|80.849998474121|1
2024-04-08 10:43:01|01549|16583|MCRI|1.37B|1370000000|72.19|120611|-2.17|44|2024-07-24|15/06/2024||1.1||126460000|72.190002441406|1|2024-04-24|15/03/2024||0.9664||122100000|72.190002441406|1
2024-04-08 10:43:08|01550|15829|CSGS|1.39B|1390000000|48.67|297765|-10.58|44|2024-07-31|15/06/2024||0.9455||273730000|48.669998168945|1|2024-05-01|15/03/2024||0.9529||273890000|48.669998168945|1
2024-04-08 10:43:16|01551|15899|DENN|440.11M|440110000|8.44|480251|-22.85|44|2024-07-30|15/06/2024||0.1838||118990000|8.4399995803833|1|2024-04-30|15/03/2024||0.1428||115480000|8.4399995803833|1
2024-04-08 10:43:24|01552|16251|HCSG|898.45M|898450000|12.21|503753|-13.03|44|2024-07-24|15/06/2024||0.1957||430490000|12.210000038147|1|2024-04-24|15/03/2024||0.1933||426230000|12.210000038147|1
2024-04-08 10:43:31|01553|15484|ATEC|1.9B|1900000000|13.8|1617839|-12.71|44|2024-08-01|15/06/2024||-0.1||144890000|13.800000190735|1|2024-05-02|15/03/2024||-0.1538||133860000|13.800000190735|1
2024-04-08 10:43:38|01554|16158|GBCI|4.34B|4340000000|38.23|739165|-5|44|2024-07-18|15/06/2024||0.4252||211870000|38.279998779297|1|2024-04-18|15/03/2024||0.3291||203170000|38.279998779297|1
2024-04-08 10:43:44|01555|15852|CUTR|31.14M|31140000|1.56|1844463|-93.39|44|2024-08-08|15/06/2024||-0.805||41410000|1.5599999427795|1|2024-05-09|15/03/2024||-0.845||39530000|1.5599999427795|1
2024-04-08 10:43:52|01556|17245|SRDX|385.51M|385510000|27.08|40391|15.14|44|2024-07-31|15/06/2024||-0.3025||29980000|27.079999923706|1|2024-05-01|15/03/2024||-0.3325||28970000|27.079999923706|1
2024-04-08 10:43:58|01557|942485|PLAY|2.6B|2600000000|64.62|1026576|90.17|38|2024-06-04|15/04/2024||1.83||625780000|64.620002746582|1|2024-04-02|15/01/2024|1.03|1.12|599100000|603730000|64.430000305176|1
2024-04-08 10:44:04|01558|101852|OUT|2.7B|2700000000|16.25|1894428|3.77|41|2024-08-01|15/06/2024||0.2316||488610000|16.25|1|2024-04-30|15/03/2024||-0.1095||411350000|16.25|1
2024-04-08 10:44:09|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
2024-04-08 10:44:17|01560|17255|SP|1.03B|1030000000|52.00|184003|55.5|43|2024-05-01|15/03/2024||0.71||230000000|52|1|2024-02-27|15/12/2023|0.6|0.85||228000000|51.709999084473|1
2024-04-08 10:44:24|01561|101907|SPWH|143.73M|143730000|3.82|430155|-52.78|40|2024-05-28|15/04/2024||-0.325||271760000|3.8199999332428|1|2024-04-03|15/01/2024|-0.2|-0.31|370390000|373610000|2.8699998855591|1
2024-04-08 10:44:31|01562|21231|IDT|939.09M|939090000|36.99|71695|12.16|44|2024-06-05|15/04/2024|||||36.990001678467|1|2024-03-07|15/01/2024|0.67||296100000||37.189998626709|1
2024-04-08 10:44:39|01563|17480|OSPN|431.18M|431180000|11.41|408987|-35.39|44|2024-07-31|15/06/2024||0.1703||58110000|11.409999847412|1|2024-04-30|15/03/2024||0.1424||56010000|11.409999847412|1
2024-04-08 10:44:47|01564|16968|PRTS|88.86M|88860000|1.57|685122|-68.35|44|2024-07-30|15/06/2024||0.01||183320000|1.5700000524521|1|2024-05-08|15/03/2024||0.0225||179890000|1.5700000524521|1
2024-04-08 10:44:54|01565|1096422|SIBN|630.75M|630750000|15.36|436566|-21.15|31|2024-08-05|15/06/2024||-0.2564||39420000|15.369999885559|1|2024-05-06|15/03/2024||-0.3092||36490000|15.369999885559|1
2024-04-08 10:45:00|01566|16693|VXRT|187.77M|187770000|1.08|2120682|46.64|43|2024-08-08|15/06/2024||-0.135||100000|1.0800000429153|1|2024-05-08|15/03/2024||-0.12||1200000|1.0800000429153|1
2024-04-08 10:45:07|01567|17460|CTLP|458.62M|458620000|6.3|253821|14.34|43|2024-05-02|15/03/2024||0.045||69750000|6.3099999427795|1|2024-02-08|15/12/2023|0.04|0.02|65400000|66970000|6.7699999809265|1
2024-04-08 10:45:16|01568|958828|RGNX|940.15M|940150000|19.17|766475|3.79|35|2024-08-07|15/06/2024||-1.22||25190000|19.190000534058|1|2024-05-01|15/03/2024||-1.26||23520000|19.190000534058|1
2024-04-08 10:45:24|01569|15688|CENTA|2.35B|2350000000|35.52|256609|15.66|42|2024-07-31|15/06/2024||1.3||1010000000|35.520000457764|1|2024-05-06|15/03/2024||0.7515||888690000|35.520000457764|1
2024-04-08 10:45:32|01570|953811|CWEN|4.62B|4620000000|23.48|908290|-25.93|37|2024-08-06|15/06/2024||0.7826||427380000|23.469999313354|1|2024-05-02|15/03/2024||-0.3541||307110000|23.469999313354|1
2024-04-08 10:45:39|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
2024-04-08 10:45:46|01572|15406|AMSWA|375.72M|375720000|11.31|186315|-10.24|44|2024-06-20|15/04/2024||0.0839||24800000|11.310000419617|1|2024-02-22|15/01/2024|0.19|0.0812|25540000|24810000|10.819999694824|1
2024-04-08 10:45:53|01573|953806|CHCT|675.3M|675300000|25.68|191674|-29.28|37|2024-07-30|15/06/2024||0.17||30040000|25.659999847412|1|2024-04-30|15/03/2024||0.16||29330000|25.659999847412|1
2024-04-08 10:45:58|01574|1129318|TMDX|2.78B|2780000000|85.04|654080|16.25|26|2024-08-01|15/06/2024||-0.0214||88360000|85|1|2024-04-30|15/03/2024||-0.031||83760000|85|1
2024-04-08 10:46:04|01575|1163504|ALVR|83.36M|83360000|0.75|1183528|-80.26|19|2024-08-01|15/06/2024||-0.11||0.00|0.75|1|2024-05-02|15/03/2024||-0.1625||0.00|0.75|1
2024-04-08 10:46:12|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
2024-04-08 10:46:18|01577|41010|ORMP|105.76M|105760000|2.61|175989|20.28|36|2024-05-29|15/03/2024||0.02||500000|2.6099998950958|1|2024-02-28|15/12/2023|-0.12|-0.12|0.00|0.00|3.579999923706|1
2024-04-08 10:46:24|01578|1153093|BRBR|7.62B|7620000000|58.24|1198778|68.57|25|2024-08-01|15/06/2024||0.4314||502760000|58.220001220703|1|2024-05-02|15/03/2024||0.3352||464230000|58.220001220703|1
2024-04-08 10:46:31|01579|16757|NSSC|1.5B|1500000000|40.82|350979|21.16|42|2024-05-06|15/03/2024||0.33||48170000|40.819999694824|1|2024-02-05|15/12/2023|0.34|0.26|47500000|43920000|35.810001373291|1
2024-04-08 10:46:37|01580|1166236|CRSR|1.22B|1220000000|11.84|359862|-32.99|18|2024-08-01|15/06/2024||0.1113||334580000|11.85000038147|1|2024-05-01|15/03/2024||0.1409||362830000|11.85000038147|1
2024-04-08 10:46:44|01581|48375|AR|8.89B|8890000000|29.28|4756077|24.7|43|2024-07-24|15/06/2024||-0.0626||1030000000|29.290000915527|1|2024-04-24|15/03/2024||0.067||1090000000|29.290000915527|1
2024-04-08 10:46:51|01582|1095982|ACEL|978.5M|978500000|11.69|254075|29.89|24|2024-08-07|15/06/2024||0.2242||292750000|11.689999580383|1|2024-05-01|15/03/2024||0.2213||292530000|11.689999580383|1
2024-04-08 10:46:58|01583|15858|CVGW|455.33M|455330000|25.58|186492|-11.52|41|2024-06-04|15/04/2024||0.3933||257800000|25.579999923706|1|2024-03-11|15/01/2024|0.01|0.19|127600000|246880000|29.299999237061|1
2024-04-08 10:47:05|01584|16670|MSEX|860.07M|860070000|48.26|182471|-40.38|41|2024-05-07|15/03/2024||0.47||41000000|48.259998321533|1|2024-02-29|15/12/2023|0.32|0.58|38600000|44900000|51.110000610352|1
2024-04-08 10:47:11|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
2024-04-08 10:47:18|01586|17014|QNST|938.63M|938630000|17.1|378361|14.38|43|2024-05-01|15/03/2024||0.0583||167170000|17.10000038147|1|2024-02-07|15/12/2023|-0.04|-0.05|122680000|115920000|12.829999923706|1
2024-04-08 10:47:27|01587|15565|BJRI|800.08M|800080000|34.24|380475|20.78|44|2024-07-25|15/06/2024||0.513||357350000|34.240001678467|1|2024-04-25|15/03/2024||0.1639||335370000|34.240001678467|1
2024-04-08 10:47:34|01588|21061|AORT|890.09M|890090000|21.33|237321|64.46|44|2024-08-01|15/06/2024||-0.0075||97330000|21.340000152588|1|2024-05-02|15/03/2024||-0.04||91420000|21.340000152588|1
2024-04-08 10:47:40|01589|951679|COLL|1.31B|1310000000|39.99|392186|70.24|37|2024-08-01|15/06/2024||1.45||142230000|39.970001220703|1|2024-05-08|15/03/2024||1.48||147540000|39.970001220703|1
2024-04-08 10:47:46|01590|24284|UHT|473.89M|473890000|34.28|101527|-27.92|40|2024-04-22|15/03/2024|||||34.279998779297|1|2024-02-27|15/12/2023|||||40.659999847412|1
2024-04-08 10:47:52|01591|1168633|GNOG|453.94M|453940000|5.78|835349|0|12|2022-08-15|15/06/2022||-0.16||36000000|5.7800002098083|1|2022-05-16|15/03/2022||-0.2||31000000|5.7800002098083|1
2024-04-08 10:47:58|01592|1024881|PETQ|541.24M|541240000|18.39|293926|65.23|30|2024-08-06|15/06/2024||0.528||336210000|18.409999847412|1|2024-05-08|15/03/2024||0.428||300930000|18.409999847412|1
2024-04-08 10:48:05|01593|1006458|CADE|5.04B|5040000000|27.66|1376697|34.99|31|2024-07-22|15/06/2024||0.5993||436310000|27.659999847412|1|2024-04-22|15/03/2024||0.5444||427230000|27.659999847412|1
2024-04-08 10:48:17|01594|15850|CTRN|209.39M|209390000|25.08|75781|42.02|40|2024-05-21|15/04/2024||-0.2267||184960000|25.079999923706|1|2024-03-19|15/01/2024|0.53|0.8|215200000|216240000|30.690000534058|1
2024-04-08 10:48:25|01595|16381|IOSP|3.1B|3100000000|124.77|86921|22.17|44|2024-07-30|15/06/2024||1.58||496530000|124.76999664307|1|2024-05-01|15/03/2024||1.66||503470000|124.76999664307|1
2024-04-08 10:48:31|01596|21106|DBDQQ|1.26B|1260000000|0.02|2470560|-97.94|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
2024-04-08 10:48:38|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
2024-04-08 10:48:45|01598|20991|FUL|4.23B|4230000000|77.67|274224|21.17|43|2024-06-19|15/05/2024||1.05||921740000|77.669998168945|1|2024-03-27|15/02/2024|0.67|0.68|810400000|822400000|80.360000610352|1
2024-04-08 10:48:52|01599|16965|MODV|333.66M|333660000|23.5|276983|-72.05|44|2024-08-01|15/06/2024||1.52||728840000|23.5|1|2024-05-02|15/03/2024||1.32||702020000|23.5|1
2024-04-08 10:48:59|01600|1142209|RAPT|274.92M|274920000|7.9|1129872|-51.98|24|2024-08-08|15/06/2024||-0.8303||0.00|7.9200000762939|1|2024-05-08|15/03/2024||-0.8125||0.00|7.9200000762939|1
2024-04-08 10:49:06|01601|17543|WT|1.41B|1410000000|9.605|1105641|61.43|44|2024-07-26|15/06/2024||0.1248||96930000|9.6099996566772|1|2024-04-26|15/03/2024||0.1048||93510000|9.6099996566772|1
2024-04-08 10:49:13|01602|16053|FARO|386.03M|386030000|20.35|208775|-14.14|43|2024-05-01|15/03/2024||-0.1028||81370000|20.35000038147|1|2024-02-27|15/12/2023|0.36|0.21|98800000|97920000|21.790000915527|1
2024-04-08 10:49:20|01603|15800|CRAI|1.03B|1030000000|147.22|32475|41|44|2024-08-01|15/06/2024||1.53||167820000|147.2200012207|1|2024-05-02|15/03/2024||1.4||162450000|147.2200012207|1
2024-04-08 10:49:25|01604|985781|TCMD|375.4M|375400000|15.8|283966|-10.23|32|2024-08-05|15/06/2024||0.11||75790000|15.810000419617|1|2024-05-06|15/03/2024||-0.0775||64160000|15.810000419617|1
2024-04-08 10:49:32|01605|15538|CLAR|251.21M|251210000|6.57|293091|-26.26|44|2024-08-05|15/06/2024||-0.0633||57320000|6.5700001716614|1|2024-05-06|15/03/2024||-0.0033||68530000|6.5700001716614|1
2024-04-08 10:49:38|01606|1084219|RUBY|5.43M|5430000|0.06|687687|200|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
2024-04-08 10:49:44|01607|1159426|KROS|2.25B|2250000000|62.66|399546|56.1|21|2024-08-01|15/06/2024||-1.33||0.00|62.770000457764|1|2024-05-02|15/03/2024||-1.33||0.00|62.770000457764|1
2024-04-08 10:49:50|01608|15737|CLFD|448.19M|448190000|29.9|217300|-33.97|41|2024-07-25|15/06/2024||-0.214||37760000|29.89999961853|1|2024-04-25|15/03/2024||-0.458||31360000|29.89999961853|1
2024-04-08 10:49:55|01609|1165669|PLBY|79.91M|79910000|1.1|648318|-32.93|18|2024-08-06|15/06/2024||-0.08||36690000|1.1000000238419|1|2024-05-08|15/03/2024||-0.075||35680000|1.1000000238419|1
2024-04-08 10:50:02|01610|1163770|PNTG|621.86M|621860000|20.72|138354|49.49|21|2024-08-05|15/06/2024||0.2067||149410000|20.760000228882|1|2024-05-02|15/03/2024||0.17||146320000|20.760000228882|1
2024-04-08 10:50:08|01611|1052946|DMTK|21.47M|21470000|0.62|335205|-83.64|25|2024-08-06|15/06/2024||-0.528||4290000|0.62000000476837|1|2024-05-01|15/03/2024||-0.568||3960000|0.62000000476837|1
2024-04-08 10:50:16|01612|15925|DMRC|520.42M|520420000|24.49|123181|30.54|41|2024-07-31|15/06/2024||-0.52||10000000|24.489999771118|1|2024-05-01|15/03/2024||-0.51||9700000|24.489999771118|1
2024-04-08 10:50:22|01613|20958|EME|17.18B|17180000000|365.02|390753|138.86|44|2024-07-25|15/06/2024||3.35||3330000000|365.01998901367|1|2024-04-25|15/03/2024||2.84||3170000000|365.01998901367|1
2024-04-08 10:50:29|01614|16351|IMGN|8.36B|8360000000|31.230|9480735|669.21|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
2024-04-08 10:50:36|01615|17100|RUTH|670.33M|670330000|21.49|1549114|33.31|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
2024-04-08 10:50:42|01616|16533|TSAT|398.36M|398360000|7.92|33742|-9.69|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
2024-04-08 10:50:49|01617|15522|NOTV|184.15M|184150000|7.14|411302|74.57|41|2024-05-15|15/03/2024||-0.16||145910000|7.1399998664856|1|2024-02-07|15/12/2023|-0.6|-0.54|135500000|130990000|3.7400000095367|1
2024-04-08 10:50:56|01618|15814|CRMT|377.33M|377330000|59.03|124236|-23.39|43|2024-05-20|15/04/2024||0.875||401710000|59.029998779297|1|2024-03-08|15/01/2024|-1.34|-0.66|299600000|345120000|62.299999237061|1
2024-04-08 10:51:01|01619|1166923|ARRY|2.09B|2090000000|13.8|5762952|-29.7|20|2024-08-06|15/06/2024||0.1589||266110000|13.800000190735|1|2024-05-07|15/03/2024||-0.0319||141340000|13.800000190735|1
2024-04-08 10:51:08|01620|51011|VUZI|91.91M|91910000|1.42|695722|-64.05|38|2024-08-06|15/06/2024||-0.12||3290000|1.4199999570847|1|2024-05-08|15/03/2024||-0.125||2800000|1.4199999570847|1
2024-04-08 10:51:15|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
2024-04-08 10:51:22|01622|1010717|WOW|309.09M|309090000|3.71|660743|-65.29|30|2024-08-02|15/06/2024||-0.0686||162650000|3.710000038147|1|2024-05-06|15/03/2024||-0.1188||161360000|3.710000038147|1
2024-04-08 10:51:28|01623|1084220|REPL|451.81M|451810000|7.36|1122746|-56.03|30|2024-08-01|15/06/2024||-0.7617||0.00|7.3400001525879|1|2024-05-16|15/03/2024||-0.7688||0.00|7.3400001525879|1
2024-04-08 10:51:36|01624|15339|ADUS|1.64B|1640000000|102.11|112434|-5.94|44|2024-07-29|15/06/2024||1.17||284330000|102.11000061035|1|2024-04-29|15/03/2024||1.11||279540000|102.11000061035|1
2024-04-08 10:51:44|01625|7999|KBH|5.11B|5110000000|67.36|1186421|75.42|44|2024-06-19|15/05/2024||1.8||1650000000|67.360000610352|1|2024-03-20|15/02/2024|1.76|1.57|1470000000|1460000000|68.230003356934|1
2024-04-08 10:51:50|01626|1166405|PMVP|82.31M|82310000|1.6|553522|-60.98|19|2024-08-08|15/06/2024||-0.39||0.00|1.5900000333786|1|2024-05-09|15/03/2024||-0.3775||0.00|1.5900000333786|1
2024-04-08 10:51:57|01627|20978|ALX|1.1B|1100000000|215|8699|10.11|44|2024-07-29|15/06/2024||||55400000|215|1|2024-04-29|15/03/2024||||55400000|215|1
2024-04-08 10:52:03|01628|1075233|SRRK|1.12B|1120000000|14.39|787044|83.31|29|2024-08-07|15/06/2024||-0.4823||0.00|14.420000076294|1|2024-05-09|15/03/2024||-0.4835||0.00|14.420000076294|1
2024-04-08 10:52:09|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
2024-04-08 10:52:16|01630|989659|TRHC|284.03M|284030000|10.50|468520|98.86|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
2024-04-08 10:52:23|01631|17073|ROCK|2.39B|2390000000|78.42|170844|68.9|44|2024-07-31|15/06/2024||1.33||380930000|78.419998168945|1|2024-05-01|15/03/2024||0.71||296300000|78.419998168945|1
2024-04-08 10:52:30|01632|16120|FORR|391.41M|391410000|20.13|164096|-37.02|43|2024-05-02|15/03/2024||0.2357||108050000|20.129999160767|1|2024-02-08|15/12/2023|0.25|0.26|118100000|116430000|23.319999694824|1
2024-04-08 10:52:38|01633|15428|AOSL|636.55M|636550000|22.51|140756|-10.53|43|2024-08-07|15/06/2024||0.18||167950000|22.510000228882|1|2024-05-02|15/03/2024||0.0733||159170000|22.510000228882|1
2024-04-08 10:52:45|01634|41007|NRC|882.39M|882390000|37.00|65069|-14.94|39|2024-05-07|15/03/2024|||||37|1|2024-02-13|15/12/2023|0.36||38000000||38.990001678467|1
2024-04-08 10:52:53|01635|16540|LQDT|564.31M|564310000|18.37|129241|41.42|44|2024-08-01|15/06/2024||0.31||66610000|18.370000839233|1|2024-05-09|15/03/2024||0.21||64560000|18.370000839233|1
2024-04-08 10:53:00|01636|16476|KTOS|2.66B|2660000000|17.8|1337509|38.09|43|2024-08-01|15/06/2024||0.0827||270530000|17.799999237061|1|2024-05-01|15/03/2024||0.0518||250460000|17.799999237061|1
2024-04-08 10:53:07|01637|51057|PARR|2.34B|2340000000|39.52|821064|41.75|39|2024-08-05|15/06/2024||1.59||2000000000|39.490001678467|1|2024-05-01|15/03/2024||1.38||1920000000|39.490001678467|1
2024-04-08 10:53:15|01638|39322|AMCX|500.96M|500960000|11.5|661158|-34.62|44|2024-08-02|15/06/2024||1.58||605250000|11.5|1|2024-05-02|15/03/2024||1.66||602600000|11.5|1
2024-04-08 10:53:21|01639|1167741|SEER|111.41M|111410000|1.72|437465|-53.76|18|2024-08-06|15/06/2024||-0.3233||4500000|1.7200000286102|1|2024-05-07|15/03/2024||-0.33||4350000|1.7200000286102|1
2024-04-08 10:53:27|01640|1088201|ARLO|1.12B|1120000000|11.685|978452|79.22|29|2024-08-06|15/06/2024||0.087||123980000|11.694999694824|1|2024-05-01|15/03/2024||0.0754||122370000|11.694999694824|1
2024-04-08 10:53:35|01641|16908|PGTI|2.45B|2450000000|41.99|1145969|73.94|44|2024-08-01|15/06/2024||0.6958||415800000|41.990001678467|1|2024-05-09|15/03/2024||0.5956||390020000|41.990001678467|1
2024-04-08 10:53:42|01642|41289|AXGN|340.76M|340760000|7.8|314944|-20.89|42|2024-08-06|15/06/2024||-0.0078||43600000|7.8000001907349|1|2024-05-08|15/03/2024||-0.0214||41960000|7.8000001907349|1
2024-04-08 10:53:49|01643|21035|MTRN|2.6B|2600000000|125.71|100660|11.74|44|2024-07-31|15/06/2024||1.45||426560000|125.70999908447|1|2024-04-25|15/03/2024||1.11||402090000|125.70999908447|1
2024-04-08 10:53:55|01644|1141598|NOVA|591.96M|591960000|4.76|9523489|-67.71|25|2024-07-24|15/06/2024||-0.5874||242630000|4.7699999809265|1|2024-04-24|15/03/2024||-0.8072||195940000|4.7699999809265|1
2024-04-08 10:54:02|01645|17057|RIGL|226.24M|226240000|1.29|1128645|3.2|44|2024-07-30|15/06/2024||-0.0197||33810000|1.289999961853|1|2024-04-30|15/03/2024||-0.0286||31600000|1.289999961853|1
2024-04-08 10:54:10|01646|17056|RICK|512.07M|512070000|54.71|47977|-26.99|44|2024-08-07|15/06/2024||1.21||79620000|54.709999084473|1|2024-04-09|15/03/2024||1.02||74860000|54.709999084473|1
2024-04-08 10:54:19|01647|101855|QUOT|397.92M|397920000|3.99|2393260|25.47|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
2024-04-08 10:54:25|01648|32530|OVV|14.87B|14870000000|55.26|3134308|41.4|44|2024-07-24|15/06/2024||1.47||2660000000|55.270000457764|1|2024-05-07|15/03/2024||1.42||2680000000|55.270000457764|1
2024-04-08 10:54:33|01649|21118|NVRI|684.19M|684190000|8.57|408678|34.54|44|2024-07-31|15/06/2024||0.0139||534730000|8.5699996948242|1|2024-04-30|15/03/2024||-0.0821||510430000|8.5699996948242|1
2024-04-08 10:54:39|01650|21029|HZO|664.08M|664080000|29.78|308520|11.41|44|2024-07-25|15/06/2024||1.81||738480000|29.780000686646|1|2024-04-25|15/03/2024||0.665||590530000|29.780000686646|1
2024-04-08 10:54:45|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
2024-04-08 10:54:50|01652|1161533|AMTI|11.16M|11160000|0.27|330380|0.04|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
2024-04-08 10:54:56|01653|977673|TPB|485.4M|485400000|27.49|115327|32.23|34|2024-07-31|15/06/2024||0.68||95870000|27.450000762939|1|2024-05-01|15/03/2024||0.6||91520000|27.450000762939|1
2024-04-08 10:55:02|01654|17143|SCVL|941.76M|941760000|34.71|191429|37.19|41|2024-05-22|15/04/2024||0.57||285950000|34.709999084473|1|2024-03-21|15/01/2024|0.59|0.59|280200000|279810000|32.950000762939|1
2024-04-08 10:55:10|01655|16389|AMRX|1.89B|1890000000|6.12|1494847|337.14|44|2024-08-05|15/06/2024||0.1329||653020000|6.1199998855591|1|2024-05-03|15/03/2024||0.0926||620310000|6.1199998855591|1
2024-04-08 10:55:15|01656|1171971|ULCC|1.6B|1600000000|7.13|2468900|-24.71|17|2024-07-31|15/06/2024||0.1775||1030000000|7.1300001144409|1|2024-05-09|15/03/2024||-0.1826||855590000|7.1300001144409|1
2024-04-08 10:55:22|01657|32332|FC|505.04M|505040000|38.07|76973|-0.1|45|2024-06-26|15/05/2024||0.4675||79700000|38.069999694824|1|2024-03-27|15/02/2024|0.06|0.05|61300000|62030000|39|1
2024-04-08 10:55:28|01658|21084|AVNT|3.88B|3880000000|42.56|412558|7.02|44|2024-07-25|15/06/2024||0.6962||831180000|42.569999694824|1|2024-05-07|15/03/2024||0.6863||815950000|42.569999694824|1
2024-04-08 10:55:36|01659|20911|BFS|1.25B|1250000000|37.29|53992|-2.74|42|2024-08-01|15/06/2024||||64090000|37.290000915527|1|2024-05-02|15/03/2024||||64210000|37.290000915527|1
2024-04-08 10:55:41|01660|1172577|AGTI|1.36B|1360000000|10.02|1339866|-38.79|18|2024-08-06|15/06/2024||0.1442||303800000|10.010000228882|1|2024-05-07|15/03/2024||0.1602||313810000|10.010000228882|1
2024-04-08 10:55:46|01661|1164095|RXT|388.97M|388970000|1.77|1450143|0|19|2024-08-06|15/06/2024||-0.102||674800000|1.7699999809265|1|2024-05-07|15/03/2024||-0.1321||709400000|1.7699999809265|1
2024-04-08 10:55:54|01662|999053|IMXI|758.64M|758640000|22.49|228526|-9.61|30|2024-07-31|15/06/2024||0.5624||175750000|22.479999542236|1|2024-05-02|15/03/2024||0.3972||152170000|22.479999542236|1
2024-04-08 10:56:01|01663|20483|CIR|1.14B|1140000000|56.00|384522|90.02|42|2024-02-28|15/12/2023||0.7||232700000|56|1|2023-11-09|15/09/2023||0.57||215200000|56|1
2024-04-08 10:56:08|01664|992755|GOLF|4.06B|4060000000|63.89|337588|30.1|32|2024-08-01|15/06/2024||1.4||716220000|63.900001525879|1|2024-05-02|15/03/2024||1.23||691570000|63.900001525879|1
2024-04-08 10:56:13|01665|1172768|PRVA|2.2B|2200000000|18.57|980020|-32.64|17|2024-08-07|15/06/2024||0.0615||423560000|18.569999694824|1|2024-05-23|15/03/2024||0.0463||410400000|18.569999694824|1
2024-04-08 10:56:20|01666|1171961|ALHC|886.31M|886310000|4.69|894624|-36.71|19|2024-08-01|15/06/2024||-0.1132||607840000|4.6900000572205|1|2024-05-02|15/03/2024||-0.2232||596420000|4.6900000572205|1
2024-04-08 10:56:27|01667|20250|AXL|854.51M|854510000|7.27|1923357|1.96|44|2024-08-02|15/06/2024||0.125||1590000000|7.2699999809265|1|2024-05-03|15/03/2024||0.0125||1530000000|7.2699999809265|1
2024-04-08 10:56:33|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
2024-04-08 10:56:39|01669|1166469|NUVB|720.66M|720660000|3.285|1218985|79.51|17|2024-08-01|15/06/2024||-0.0833||0.00|3.2850000858307|1|2024-05-13|15/03/2024||-0.0917||0.00|3.2850000858307|1
2024-04-08 10:56:46|01670|41000|MDXG|1.03B|1030000000|7|616867|110.84|43|2024-07-30|15/06/2024||0.084||89240000|7|1|2024-04-30|15/03/2024||0.046||79390000|7|1
2024-04-08 10:56:52|01671|1097394|VAPO|8.81M|8810000|1.4200|11311|-73.11|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
2024-04-08 10:56:59|01672|992960|ADNT|2.84B|2840000000|31.16|996674|-17.61|32|2024-08-01|15/06/2024||0.9591||4070000000|31.170000076294|1|2024-05-03|15/03/2024||0.4223||3820000000|31.170000076294|1
2024-04-08 10:57:06|01673|17387|TRNS|945.86M|945860000|107.13|36710|31.34|41|2024-05-21|15/03/2024||0.668||69090000|107.12999725342|1|2024-01-29|15/12/2023|0.56|0.43|65170000|63660000|98.040000915527|1
2024-04-08 10:57:12|01674|1131468|POWW|315.64M|315640000|2.66|552482|33|26|2024-06-13|15/03/2024||-0.01||36150000|2.670000076294|1|2024-02-08|15/12/2023|0.04|-0.02|36000000|34800000|2.170000076294|1
2024-04-08 10:57:18|01675|940764|OCUL|1.25B|1250000000|8.44|2064939|63.57|40|2024-08-05|15/06/2024||-0.188||17970000|8.4399995803833|1|2024-05-10|15/03/2024||-0.182||17290000|8.4399995803833|1
2024-04-08 10:57:25|01676|15645|CASH|1.28B|1280000000|50.04|178917|19.06|42|2024-07-24|15/06/2024||1.63||179500000|50.040000915527|1|2024-04-25|15/03/2024||2.3||239600000|50.040000915527|1
2024-04-08 10:57:31|01677|958235|MCFT|388.54M|388540000|22.81|117608|-18.24|36|2024-05-08|15/03/2024||0.2629||92830000|22.780000686646|1|2024-02-07|15/12/2023|0.37|0.23|99500000|96130000|20.129999160767|1
2024-04-08 10:57:40|01678|20425|AIN|2.78B|2780000000|89.12|123094|3.18|44|2024-07-22|15/06/2024||0.98||324740000|89.120002746582|1|2024-04-23|15/03/2024||0.89||316680000|89.120002746582|1
2024-04-08 10:57:45|01679|1174617|FA|2.27B|2270000000|15.61|459031|20.45|21|2024-08-08|15/06/2024||0.219||186930000|15.609999656677|1|2024-05-08|15/03/2024||0.1772||170420000|15.609999656677|1
2024-04-08 10:57:52|01680|16418|JBSS|1.2B|1200000000|103.84|61012|6.97|39|2024-05-01|15/03/2024||1.41|||103.83999633789|1|2024-01-31|15/12/2023|1.64|1.33|291200000|260800000|107.87000274658|1
2024-04-08 10:57:59|01681|41318|NDLS|70.23M|70230000|1.55|246458|-67.09|44|2024-08-07|15/06/2024||-0.05||132310000|1.5499999523163|1|2024-05-08|15/03/2024||-0.185||121800000|1.5499999523163|1
2024-04-08 10:58:07|01682|1071995|BTAI|81.33M|81330000|2.66|1523347|-84.61|30|2024-08-06|15/06/2024||-0.6846||518330|2.670000076294|1|2024-05-06|15/03/2024||-0.7329||445000|2.670000076294|1
2024-04-08 10:58:13|01683|15811|CRIS|99.02M|99020000|16.8|36320|37.7|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
2024-04-08 10:58:20|01684|16917|VBIV|16.82M|16820000|0.71|256532|-82.71|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
2024-04-08 10:58:26|01685|15744|CLVSQ|2.33M|2330000|0.016|734463|-60.98|40|2023-08-02|15/06/2023|||||0.01600000075996|1|2023-05-03|15/03/2023|||||0.02999999932945|1
2024-04-08 10:58:33|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
2024-04-08 10:58:40|01687|41197|BCC|6.01B|6010000000|152.04|291005|150.81|40|2024-07-29|15/06/2024||3.28||1900000000|151.99000549316|1|2024-05-02|15/03/2024||2.26||1560000000|151.99000549316|1
2024-04-08 10:58:45|01688|1173360|FLYW|2.85B|2850000000|23.23|1500587|-15.74|18|2024-08-06|15/06/2024||-0.0698||107070000|23.229999542236|1|2024-05-07|15/03/2024||-0.0238||108950000|23.229999542236|1
2024-04-08 10:58:53|01689|16249|HCKT|643.29M|643290000|23.32|87863|26.12|44|2024-08-06|15/06/2024||0.42||77990000|23.319999694824|1|2024-05-07|15/03/2024||0.39||73580000|23.319999694824|1
2024-04-08 10:58:59|01690|1081674|IIIV|751.88M|751880000|22.53|238306|-6.94|30|2024-08-08|15/06/2024||0.4029||100560000|22.540000915527|1|2024-05-06|15/03/2024||0.393||99260000|22.540000915527|1
2024-04-08 10:59:06|01691|39235|SKT|3.15B|3150000000|27.64|771998|42.69|44|2024-07-31|15/06/2024||0.2067||120120000|27.639999389648|1|2024-04-30|15/03/2024||0.2||120050000|27.639999389648|1
2024-04-08 10:59:11|01692|1167037|GATO|641.31M|641310000|9.28|303384|38.51|20|2024-08-06|15/06/2024||0.0518||64770000|9.289999961853|1|2024-05-03|15/03/2024||0.0113||67910000|9.289999961853|1
2024-04-08 10:59:18|01693|16899|PETS|93.33M|93330000|4.57|369573|-70.31|39|2024-05-06|15/03/2024||0.05||73500000|4.5700001716614|1|2024-02-08|15/12/2023|-0.01|0.01|65000000|68000000|5.9400000572205|1
2024-04-08 10:59:24|01694|1153168|PHAT|631.5M|631500000|11.03|877346|43.25|24|2024-08-08|15/06/2024||-1.21||6250000|11.039999961853|1|2024-05-07|15/03/2024||-1.2||2190000|11.039999961853|1
2024-04-08 10:59:31|01695|40065|ICPT|794.69M|794690000|19.00|2169752|43.72|42|2024-02-29|15/12/2023||-0.0616||90730000|19|1|2023-11-14|15/09/2023||-0.2262||87780000|19|1
2024-04-08 10:59:37|01696|1123797|DTIL|98.69M|98690000|14.27|142035|-39.77|27|2024-05-08|15/03/2024||-0.11||8830000|14.270000457764|1|2024-03-12|15/12/2023||-0.0667||12470000|11.680000305176|1
2024-04-08 10:59:43|01697|1096237|ALLO|669.6M|669600000|3.96|2511940|-19.02|26|2024-08-07|15/06/2024||-0.4028||11000|3.960000038147|1|2024-05-01|15/03/2024||-0.4149||11000|3.960000038147|1
2024-04-08 10:59:50|01698|16314|HWKN|1.64B|1640000000|78.16|142656|81.39|40|2024-05-15|15/03/2024||0.631||224480000|78.160003662109|1|2024-01-31|15/12/2023|0.71|0.61|208500000|219440000|68.529998779297|1
2024-04-08 10:59:58|01699|16949|PPBI|2.17B|2170000000|22.61|522284|-2.25|44|2024-07-23|15/06/2024||0.4753||167900000|22.610000610352|1|2024-04-24|15/03/2024||0.4708||166400000|22.610000610352|1
2024-04-08 11:00:10|01700|15438|ARAY|238.01M|238010000|2.4|425503|-16.08|43|2024-04-23|15/03/2024||-0.0125||116450000|2.4000000953674|1|2024-01-31|15/12/2023|-0.1|-0.05|107200000|106670000|2.7000000476837|1
2024-04-08 11:00:17|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
2024-04-08 11:00:24|01702|101922|PAHC|518.85M|518850000|12.81|145067|-15.05|40|2024-05-06|15/03/2024||0.29||251160000|12.810000419617|1|2024-02-07|15/12/2023|0.33|0.28|249900000|240930000|10.819999694824|1
2024-04-08 11:00:30|01703|15393|AMKR|7.58B|7580000000|30.82|885931|27.83|44|2024-07-29|15/06/2024||0.1668||1390000000|30.819999694824|1|2024-04-29|15/03/2024||0.1096||1360000000|30.819999694824|1
2024-04-08 11:00:37|01704|41295|LIND|450.94M|450940000|8.44|263680|-2.99|35|2024-07-31|15/06/2024||-0.2433||136400000|8.4399995803833|1|2024-05-02|15/03/2024||-0.05||148380000|8.4399995803833|1
2024-04-08 11:00:43|01705|1153167|ONEW|430.56M|430560000|26.91|89127|2.32|26|2024-08-01|15/06/2024||2.25||618110000|26.89999961853|1|2024-05-02|15/03/2024||0.6914||500560000|26.89999961853|1
2024-04-08 11:00:49|01706|1052375|RMNI|258.87M|258870000|2.88|260708|-28.27|30|2024-07-31|15/06/2024||0.0975||107300000|2.8699998855591|1|2024-05-02|15/03/2024||0.0975||106200000|2.8699998855591|1
2024-04-08 11:00:56|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
2024-04-08 11:01:03|01708|17164|SHEN|873.29M|873290000|16.01|134221|-19.18|44|2024-07-31|15/06/2024||-0.018||78940000|16.010000228882|1|2024-04-25|15/03/2024||||72050000|16.010000228882|1
2024-04-08 11:01:10|01709|953808|EVH|3.46B|3460000000|30.38|959548|-3.56|37|2024-07-31|15/06/2024||0.2697||606710000|30.360000610352|1|2024-05-01|15/03/2024||0.2307||600860000|30.360000610352|1
2024-04-08 11:01:14|01710|1163373|EOSE|205.01M|205010000|1.01|5066781|-59.11|18|2024-08-07|15/06/2024||-0.1962||8530000|1.0099999904633|1|2024-05-07|15/03/2024||-0.1953||6300000|1.0099999904633|1
2024-04-08 11:01:21|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
2024-04-08 11:01:28|01712|30677|APYX|51.97M|51970000|1.5|162967|-50.17|44|2024-08-08|15/06/2024||-0.132||15030000|1.5|1|2024-05-08|15/03/2024||-0.134||13720000|1.5|1
2024-04-08 11:01:35|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
2024-04-08 11:01:40|01714|1167959|BCAB|182.77M|182770000|3.8|512006|13.77|18|2024-08-08|15/06/2024||-0.5||0.00|3.7999999523163|1|2024-05-09|15/03/2024||-0.542||0.00|3.7999999523163|1
2024-04-08 11:01:48|01715|20613|BXC|1.12B|1120000000|129.02|71142|105.61|43|2024-04-30|15/03/2024||2.19||782200000|129.02000427246|1|2024-02-20|15/12/2023|2.56|1.67|713000000|764510000|118.87000274658|1
2024-04-08 11:01:54|01716|16798|OFLX|708.12M|708120000|70.15|8939|-32.35|29|2024-04-18|15/03/2024|||||70.150001525879|1|2024-03-06|15/12/2023|||||68.069999694824|1
2024-04-08 11:01:59|01717|1171835|PCT|953.78M|953780000|5.8|2746618|-5.84|18|2024-08-08|15/06/2024||-0.14||5090000|5.8000001907349|1|2024-05-08|15/03/2024||-0.165||1230000|5.8000001907349|1
2024-04-08 11:02:06|01718|31075|VSTM|289.38M|289380000|11.44|150169|140.08|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
2024-04-08 11:02:13|01719|41245|TMHC|6.35B|6350000000|59.64|762916|64.25|44|2024-07-24|15/06/2024||1.89||1860000000|59.650001525879|1|2024-04-30|15/03/2024||1.62||1660000000|59.650001525879|1
2024-04-08 11:02:20|01720|986076|ATOM|159.76M|159760000|5.94|229074|0.51|31|2024-04-24|15/03/2024||-0.15||0.00|5.9299998283386|1|2024-02-13|15/12/2023|-0.18|-0.12|550000|300000|9.1149997711182|1
2024-04-08 11:02:26|01721|1114557|GCMG|1.75B|1750000000|9.34|191848|21.77|29|2024-08-06|15/06/2024||0.1531||114970000|9.3400001525879|1|2024-05-08|15/03/2024||0.1442||109620000|9.3400001525879|1
2024-04-08 11:02:32|01722|1137411|STOK|651.87M|651870000|12.57|1004584|57.91|25|2024-08-05|15/06/2024||-0.5727||3360000|12.590000152588|1|2024-05-07|15/03/2024||-0.6233||3210000|12.590000152588|1
2024-04-08 11:02:39|01723|101902|ALDX|277.99M|277990000|4.72|566972|-52.28|40|2024-08-02|15/06/2024||-0.1358||0.00|4.7199997901917|1|2024-05-02|15/03/2024||-0.1134||1500000|4.7199997901917|1
2024-04-08 11:02:45|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
2024-04-08 11:02:51|01725|15416|ANDE|1.94B|1940000000|57.44|180084|46.01|44|2024-08-06|15/06/2024||1.38||3740000000|57.439998626709|1|2024-05-06|15/03/2024||0.0367||3590000000|57.439998626709|1
2024-04-08 11:02:57|01726|102083|XXII|12.4M|12400000|3.560|1242665|-97.93|32|2023-08-08|15/06/2023||-0.0709||23630000|47.360000610352|1|2023-05-09|15/03/2023|-0.08|-0.07|21960000|19980000|0.72650000254313|240
2024-04-08 11:03:02|01727|1174428|VERV|712.44M|712440000|8.52|1259647|-37.31|16|2024-08-08|15/06/2024||-0.741||2970000|8.5200004577637|1|2024-05-07|15/03/2024||-0.7307||2530000|8.5200004577637|1
2024-04-08 11:03:09|01728|32546|GRPN|436.08M|436080000|11.19|1194606|181.86|44|2024-08-07|15/06/2024||0.0867||120620000|11.189999580383|1|2024-05-01|15/03/2024||-0.03||120450000|11.189999580383|1
2024-04-08 11:03:14|01729|16338|IESC|2.7B|2700000000|133.63|98348|229.71|31|2024-05-07|15/03/2024|||||133.63000488281|1|2024-02-05|15/12/2023|1.87||634400000||86.040000915527|1
2024-04-08 11:03:20|01730|1053090|FNKO|304.09M|304090000|5.73|449715|-38.32|30|2024-08-01|15/06/2024||-0.2025||233460000|5.7399997711182|1|2024-05-02|15/03/2024||-0.2575||230950000|5.7399997711182|1
2024-04-08 11:03:26|01731|1167577|PRG|1.44B|1440000000|33.33|398783|46.51|20|2024-07-24|15/06/2024||0.686||565930000|33.369998931885|1|2024-04-24|15/03/2024||0.8225||633360000|33.369998931885|1
2024-04-08 11:03:34|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
2024-04-08 11:03:39|01733|1014086|MRSN|519.18M|519180000|4.28|2303871|-4.46|30|2024-08-07|15/06/2024||-0.1748||8710000|4.2800002098083|1|2024-05-06|15/03/2024||-0.1831||8500000|4.2800002098083|1
2024-04-08 11:03:46|01734|940835|MRNS|428.41M|428410000|7.8|428094|18.36|38|2024-08-08|15/06/2024||-0.578||9560000|7.8000001907349|1|2024-05-09|15/03/2024||-0.635||8950000|7.8000001907349|1
2024-04-08 11:03:53|01735|955564|MCRB|115.16M|115160000|0.76|4728121|-86.83|36|2024-07-30|15/06/2024||-0.318||300000|0.75999999046326|1|2024-05-01|15/03/2024||-0.342||300000|0.75999999046326|1
2024-04-08 11:03:59|01736|1166744|STTK|441.99M|441990000|9.31|356371|212.42|19|2024-08-08|15/06/2024||-0.4409||150000|9.3100004196167|1|2024-05-08|15/03/2024||-0.4584||100000|9.3100004196167|1
2024-04-08 11:04:04|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
2024-04-08 11:04:12|01738|102920|TBPH|452.09M|452090000|9.31|348781|-14.67|39|2024-07-31|15/06/2024||-0.185||16340000|9.3100004196167|1|2024-05-07|15/03/2024||-0.175||15380000|9.3100004196167|1
2024-04-08 11:04:19|01739|1168028|MASS|211.28M|211280000|6.42|165766|-24.29|20|2024-08-06|15/06/2024||-0.32||12400000|6.4200000762939|1|2024-05-07|15/03/2024||-0.364||9440000|6.4200000762939|1
2024-04-08 11:04:25|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
2024-04-08 11:04:31|01741|6425|ATLC|421.6M|421600000|28.85|12020|4.83|31|2024-08-06|15/06/2024||1.17||323070000|28.85000038147|1|2024-05-07|15/03/2024||1.14||317010000|28.85000038147|1
2024-04-08 11:04:36|01742|1097629|REZI|3.18B|3180000000|21.85|954758|26.37|29|2024-08-01|15/06/2024||0.4345||1630000000|21.85000038147|1|2024-05-01|15/03/2024||0.331||1550000000|21.85000038147|1
2024-04-08 11:04:42|01743|1163765|APPHQ|1.55M|1550000|0.01|106036|-98.06|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
2024-04-08 11:04:48|01744|994771|ORGO|373.46M|373460000|2.83|631649|29.82|30|2024-08-07|15/06/2024||0.029||116640000|2.829999923706|1|2024-05-08|15/03/2024||0.0014||107120000|2.829999923706|1
2024-04-08 11:04:54|01745|1137410|AKRO|1.6B|1600000000|23.22|1364439|-37.36|26|2024-05-14|15/03/2024||-0.939||0.00|23.190000534058|1|2024-02-29|15/12/2023|-0.99|-0.8276|0.00|0.00|27.229999542236|1
2024-04-08 11:05:01|01746|16469|KOPN|191.05M|191050000|1.64|2012574|62.38|43|2024-05-07|15/03/2024||-0.025||11520000|1.6399999856949|1|2024-03-14|15/12/2023|-0.06|-0.03|8600000|9030000|2.3199999332428|1
2024-04-08 11:05:13|01747|1009132|LBRT|3.77B|3770000000|22.73|2996842|70.9|30|2024-07-23|15/06/2024||0.6811||1140000000|22.700000762939|1|2024-04-17|15/03/2024||0.5459||1080000000|22.700000762939|1
2024-04-08 11:05:18|01748|1163507|VITL|1.06B|1060000000|25.42|373506|74.71|20|2024-08-01|15/06/2024||0.2011||133920000|25.430000305176|1|2024-05-02|15/03/2024||0.21||134770000|25.430000305176|1
2024-04-08 11:05:25|01749|15765|CNTY|96.85M|96850000|3.19|163241|-54.82|38|2024-08-08|15/06/2024||-0.1635||158040000|3.1900000572205|1|2024-05-09|15/03/2024||-0.3114||139560000|3.1900000572205|1
2024-04-08 11:05:31|01750|24324|WD|3.23B|3230000000|96.14|220762|34.12|44|2024-08-01|15/06/2024||0.8525||283520000|96.139999389648|1|2024-05-02|15/03/2024||0.545||251830000|96.139999389648|1
2024-04-08 11:05:38|01751|1053089|SPRO|88.88M|88880000|1.65|307609|9.27|30|2024-08-08|15/06/2024||-0.4133||1500000|1.6499999761581|1|2024-05-09|15/03/2024||-0.1167||16930000|1.6499999761581|1
2024-04-08 11:05:45|01752|21093|GIC|1.73B|1730000000|45.31|92116|73.07|43|2024-07-30|15/06/2024||0.565||350480000|45.310001373291|1|2024-04-30|15/03/2024||0.4607||324270000|45.310001373291|1
2024-04-08 11:05:51|01753|32540|BCOV|80.42M|80420000|1.84|224933|-59.02|43|2024-04-24|15/03/2024||0.01||49820000|1.8400000333786|1|2024-02-22|15/12/2023|0.04|0.02|50200000|50130000|2.210000038147|1
2024-04-08 11:05:57|01754|41216|PGEN|348.49M|348490000|1.4|1090122|38.61|41|2024-08-05|15/06/2024||-0.0875||1350000|1.3999999761581|1|2024-05-09|15/03/2024||-0.0875||1350000|1.3999999761581|1
2024-04-08 11:06:04|01755|1073210|GSHD|2.27B|2270000000|59.53|276957|16.11|29|2024-07-24|15/06/2024||0.4697||80410000|59.520000457764|1|2024-04-24|15/03/2024||0.2345||65770000|59.520000457764|1
2024-04-08 11:06:10|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
2024-04-08 11:06:15|01757|941754|RCEL|78.73M|78730000|15.39|164548|3.01|27|2024-08-08|15/06/2024||-0.3398||17500000|15.390000343323|1|2024-05-09|15/03/2024||-0.3672||15530000|15.390000343323|1
2024-04-08 11:06:23|01758|42593|KPTI|156.49M|156490000|1.36|1759926|-66.83|42|2024-08-01|15/06/2024||-0.3075||37390000|1.3600000143051|1|2024-05-02|15/03/2024||-0.3343||35860000|1.3600000143051|1
2024-04-08 11:06:30|01759|15395|ALNT|548.87M|548870000|32.79|60338|-5.59|39|2024-07-31|15/06/2024||0.6067||151190000|32.790000915527|1|2024-05-01|15/03/2024||0.5333||147210000|32.790000915527|1
2024-04-08 11:06:36|01760|17604|YORW|496.68M|496680000|34.65|61401|-25.13|40|2024-08-01|15/06/2024||0.48||19000000|34.650001525879|1|2024-04-30|15/03/2024||0.3||17000000|34.650001525879|1
2024-04-08 11:06:44|01761|16295|HSII|647.35M|647350000|32.17|138881|12.21|43|2024-04-22|15/03/2024||0.61||250330000|32.169998168945|1|2024-02-26|15/12/2023|0.72|0.69|253200000|248170000|29.549999237061|1
2024-04-08 11:06:51|01762|20183|PMT|1.25B|1250000000|14.4|595451|17.36|44|2024-08-01|15/06/2024||0.3203||90710000|14.39999961853|1|2024-05-02|15/03/2024||0.3213||87370000|14.39999961853|1
2024-04-08 11:06:57|01763|986081|PAVM|20.18M|20180000|2.2|70000|-59.93|31|2024-04-11|15/12/2023||-1.9||1040000|2.1800000667572|1|2023-11-14|15/09/2023|-0.09|-0.14|790000|658000|0.225|15
2024-04-08 11:07:04|01764|1152339|IGMS|514.97M|514970000|8.76|280380|-22.27|25|2024-08-05|15/06/2024||-0.7663||753570|8.7700004577637|1|2024-05-09|15/03/2024||-0.8||732140|8.7700004577637|1
2024-04-08 11:07:09|01765|1123581|GOEV|137.17M|137170000|2.13|8248233|-82.19|21|2024-05-13|15/03/2024||-1.98||11900000|2.125|1|2024-04-02|15/12/2023|-1.73|-1.77|370000|723800|3.8610000610352|1
2024-04-08 11:07:16|01766|31055|HEAR|295.6M|295600000|16.79|314909|55.61|43|2024-08-08|15/06/2024||-0.1891||69580000|16.790000915527|1|2024-05-01|15/03/2024||-0.2164||52540000|16.790000915527|1
2024-04-08 11:07:23|01767|40072|LAND|465.9M|465900000|13|205436|-22.57|43|2024-08-07|15/06/2024||-0.105||22320000|13.020000457764|1|2024-05-07|15/03/2024||-0.1||22270000|13.020000457764|1
2024-04-08 11:07:30|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
2024-04-08 11:07:37|01769|8262|PBI|702.58M|702580000|3.98|1410942|7.86|39|2024-05-02|15/03/2024||-0.01||798600000|3.9800000190735|1|2024-02-01|15/12/2023|0.07|0.02|872000000|849850000|4.1100001335144|1
2024-04-08 11:07:44|01770|960616|DSKE|391.29M|391290000|8.29|610071|15.46|31|2024-08-08|15/06/2024||0.11||413060000|8.295000076294|1|2024-05-07|15/03/2024||||379060000|8.295000076294|1
2024-04-08 11:07:50|01771|1056454|CUE|89.99M|89990000|1.85|257054|-45.27|29|2024-05-07|15/03/2024||-0.275||1170000|1.8500000238419|1|2024-04-08|15/12/2023|-0.28|-0.2775|1000000|1710000|1.8500000238419|1
2024-04-08 11:07:57|01772|16807|OMER|198.74M|198740000|3.43|582505|-28.39|42|2024-05-07|15/03/2024|||||3.4300000667572|1|2024-04-01|15/12/2023|-0.15|-0.555|0.00|0.00|3.4500000476837|1
2024-04-08 11:08:06|01773|21249|ENS|3.68B|3680000000|91.09|211886|14.26|44|2024-08-07|15/06/2024||1.93||875940000|91.089996337891|1|2024-05-22|15/03/2024||2.01||893700000|91.089996337891|1
2024-04-08 11:08:13|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
2024-04-08 11:08:19|01775|29721|VSH|3.01B|3010000000|21.89|1335924|2.39|44|2024-08-06|15/06/2024||0.267||759550000|21.889999389648|1|2024-05-09|15/03/2024||0.2157||735900000|21.889999389648|1
2024-04-08 11:08:26|01776|16095|VERU|135.42M|135420000|0.925|1869935|-12.73|41|2024-05-09|15/03/2024||-0.07||4000000|0.92510002851486|1|2024-02-08|15/12/2023|-0.08|-0.12|2100000|3900000|0.43999999761581|1
2024-04-08 11:08:34|01777|985960|VTGN|136.21M|136210000|5.04|284256|23.17|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
2024-04-08 11:08:40|01778|1131528|RLMD|138.5M|138500000|4.59|227262|103.1|27|2024-08-07|15/06/2024||-0.785||0.00|4.5999999046326|1|2024-05-09|15/03/2024||-0.975||0.00|4.5999999046326|1
2024-04-08 11:08:47|01779|41336|ISEE|5.51B|5510000000|39.950|5050687|47.58|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
2024-04-08 11:08:55|01780|30710|CVM|95.54M|95540000|1.77|310860|-21.68|34|2024-05-14|15/03/2024||-0.13||0.00|1.7699999809265|1|2024-02-15|15/12/2023|-0.14|-0.14|||2.3800001144409|1
2024-04-08 11:09:01|01781|1055906|CUROQ|2.51M|2510000|0.06|896456|-96.23|30|2024-08-05|15/06/2024||-0.365||183180000|0.0599999986589|1|2024-04-29|15/03/2024||-0.535||176560000|0.0599999986589|1
2024-04-08 11:09:08|01782|1172578|SWIM|433.85M|433850000|3.76|275191|47.45|17|2024-08-07|15/06/2024||0.0292||162880000|3.7599999904633|1|2024-05-08|15/03/2024||-0.0866||101710000|3.7599999904633|1
2024-04-08 11:09:15|01783|949615|KALV|467.87M|467870000|11.09|820863|38.97|37|2024-07-05|15/04/2024||-0.691||0.00|11.10000038147|1|2024-03-11|15/01/2024|-0.84|-0.75|0.00||14.359999656677|1
2024-04-08 11:09:23|01784|17175|SIGA|645.51M|645510000|9.080|709187|53.12|34|2024-05-02|15/03/2024|||||9.079999923706|1|2024-03-12|15/12/2023|1.01||116500000||4.8899998664856|1
2024-04-08 11:09:29|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
2024-04-08 11:09:34|01786|1172513|RXRX|2.09B|2090000000|8.87|6954299|33.38|16|2024-08-06|15/06/2024||-0.4133||11510000|8.8699998855591|1|2024-05-07|15/03/2024||-0.416||11300000|8.8699998855591|1
2024-04-08 11:09:39|01787|1175843|IVVD|393.43M|393430000|3.3|801134|164|15|2024-05-10|15/03/2024||-0.45||0.00|3.2999999523163|1|2024-03-28|15/12/2023|-0.67|-0.435|0.00|0.00|4|1
2024-04-08 11:09:45|01788|1161406|PLRX|882.5M|882500000|14.65|395869|-43.35|23|2024-08-05|15/06/2024||-0.8093||800000|14.670000076294|1|2024-05-06|15/03/2024||-0.7717||800000|14.670000076294|1
2024-04-08 11:09:50|01789|1174611|XMTR|867.61M|867610000|17.86|645576|31.32|18|2024-08-07|15/06/2024||-0.0598||129880000|17.860000610352|1|2024-05-08|15/03/2024||-0.1359||119080000|17.860000610352|1
2024-04-08 11:09:57|01790|16434|JOUT|459.87M|459870000|45.16|42577|-25.18|44|2024-08-02|15/06/2024||1.23||200200000|45.159999847412|1|2024-05-03|15/03/2024||1.12||198860000|45.159999847412|1
2024-04-08 11:10:03|01791|1167038|MAX|1.21B|1210000000|18.44|278320|30.69|19|2024-08-01|15/06/2024||-0.1165||110150000|18.430000305176|1|2024-05-02|15/03/2024||-0.0917||111180000|18.430000305176|1
2024-04-08 11:10:11|01792|30761|FLL|188.17M|188170000|5.44|91721|-20.35|44|2024-08-08|15/06/2024||0.0166||83170000|5.4400000572205|1|2024-05-06|15/03/2024||-0.1254||78200000|5.4400000572205|1
2024-04-08 11:10:19|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
2024-04-08 11:10:25|01794|1173828|LFST|2.35B|2350000000|6.18|1343461|-21.27|17|2024-08-07|15/06/2024||-0.065||304920000|6.1799998283386|1|2024-05-07|15/03/2024||-0.08||298980000|6.1799998283386|1
2024-04-08 11:10:33|01795|17541|WERN|2.42B|2420000000|38.13|615220|-14.14|44|2024-07-25|15/06/2024||0.4322||803580000|38.130001068115|1|2024-04-30|15/03/2024||0.3071||795060000|38.130001068115|1
2024-04-08 11:10:40|01796|20705|MYE|819.2M|819200000|22.22|267770|10.16|43|2024-08-01|15/06/2024||0.395||248370000|22.219999313354|1|2024-05-02|15/03/2024||0.3||237040000|22.219999313354|1
2024-04-08 11:10:46|01797|1175117|LAW|512.3M|512300000|8.41|199181|40.64|17|2024-08-08|15/06/2024||-0.1019||36950000|8.3900003433228|1|2024-05-09|15/03/2024||-0.1153||35590000|8.3900003433228|1
2024-04-08 11:10:53|01798|15639|CAMP|5.04M|5040000|3.05|149724|-95.98|43|2024-04-25|15/02/2024||0.46||59450000|3.0499999523163|1|2024-01-09|15/11/2023|-2.27|0.00|53630000|56200000|0.26347825838172|23
2024-04-08 11:10:58|01799|1010656|GTHX|249.51M|249510000|4.78|1438055|92.74|29|2024-05-01|15/03/2024||-0.198||15060000|4.7699999809265|1|2024-02-28|15/12/2023|-0.21|-0.28|14870000|13080000|2.4000000953674|1
2024-04-08 11:11:03|01800|1174520|NEUE|51.1M|51100000|6.32|26362|-60.6|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
2024-04-08 11:11:09|01801|1169335|ONTF|289.63M|289630000|6.96|242841|-19.16|18|2024-08-06|15/06/2024||0.008||36530000|6.960000038147|1|2024-05-07|15/03/2024||-0.016||36150000|6.960000038147|1
2024-04-08 11:11:16|01802|40070|HGENQ|119|119|0.0002|74407|-99.86|38|2024-05-03|15/03/2024||-0.02||0.00|0.00019999999495|1|2024-02-26|15/12/2023||-0.03||0.00|9.999999747E-5|1
2024-04-08 11:11:21|01803|1166959|ALGS|78.7M|78700000|1.04|380976|15.56|19|2024-08-01|15/06/2024||-0.37||0.00|1.039999961853|1|2024-05-02|15/03/2024||-0.39||0.00|1.039999961853|1
2024-04-08 11:11:27|01804|960580|CTMX|139.53M|139530000|2.06|882847|32.05|34|2024-08-07|15/06/2024||-0.1118||17400000|2.0599999427795|1|2024-05-09|15/03/2024||-0.0994||18150000|2.0599999427795|1
2024-04-08 11:11:33|01805|960944|AKTS|56.87M|56870000|0.58|919466|-81.17|31|2024-05-06|15/03/2024||-0.132||8550000|0.5799999833107|1|2024-02-13|15/12/2023|-0.21|-0.18|7020000|6990000|0.73129999637604|1
2024-04-08 11:11:39|01806|1011049|SSTI|195.89M|195890000|15.32|52589|-40.96|30|2024-08-06|15/06/2024||-0.0329||25430000|15.329999923706|1|2024-05-07|15/03/2024||-0.0415||25120000|15.329999923706|1
2024-04-08 11:11:47|01807|15989|EHTH|151.06M|151060000|5.22|301249|-41.61|44|2024-07-25|15/06/2024||-1.06||60280000|5.2199997901917|1|2024-04-25|15/03/2024||-0.6034||80610000|5.2199997901917|1
2024-04-08 11:11:54|01808|1143675|CFB|636.1M|636100000|12.87|158005|25.19|22|2024-07-15|15/06/2024||0.354||64530000|12.859999656677|1|2024-04-15|15/03/2024||0.346||63310000|12.859999656677|1
2024-04-08 11:11:59|01809|1167423|OLMA|598.29M|598290000|10.7|799075|225.23|20|2024-08-06|15/06/2024||-0.5557||0.00|10.699999809265|1|2024-05-07|15/03/2024||-0.5165||0.00|10.699999809265|1
2024-04-08 11:12:05|01810|1050114|KRYS|5.13B|5130000000|180.02|396828|113.32|30|2024-08-05|15/06/2024||0.5391||45710000|180.21000671387|1|2024-05-06|15/03/2024||0.2333||36280000|180.21000671387|1
2024-04-08 11:12:13|01811|41316|NVEE|1.52B|1520000000|95.44|70848|0.09|40|2024-08-07|15/06/2024||1.37||238600000|95.440002441406|1|2024-05-08|15/03/2024||0.7751||209130000|95.440002441406|1
2024-04-08 11:12:17|01812|1050151|FUV|4.98M|4980000|0.45|62616|-68.75|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
2024-04-08 11:12:26|01813|16459|KIRK|29.34M|29340000|2.27|145113|-19.5|42|2024-06-06|15/04/2024||-0.86||93000000|2.2699999809265|1|2024-03-21|15/01/2024|0.78|0.46|165900000|167000000|2.5|1
2024-04-08 11:12:32|01814|50983|CLPT|174.06M|174060000|6.43|153345|-26.51|41|2024-08-06|15/06/2024||-0.2067||7230000|6.4299998283386|1|2024-05-08|15/03/2024||-0.2||6830000|6.4299998283386|1
2024-04-08 11:12:38|01815|1172512|EBET|4.03M|4030000|0.2690|154607|-97.62|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
2024-04-08 11:12:46|01816|29761|AVTA|956.74M|956740000|25.99|652715|-1.29|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
2024-04-08 11:12:53|01817|17614|TCRT|27.38M|27380000|1.710|156529|-81|43|2024-05-09|15/03/2024||-0.45||0.00|1.710000038147|1|2024-03-05|15/12/2023||-0.45||0.00|2.2000000476837|1
2024-04-08 11:13:00|01818|41223|CWENa|4.62B|4620000000|21.88|223033|-27.74|43|2024-08-06|15/06/2024||0.7826||427380000|21.860000610352|1|2024-05-02|15/03/2024||-0.3541||307110000|21.860000610352|1
2024-04-08 11:13:10|01819|17089|RRGB|98.93M|98930000|6.34|313862|-56|43|2024-05-22|15/03/2024||0.33||411770000|6.3400001525879|1|2024-02-28|15/12/2023|-0.66|-0.46|309000000|304970000|8.8000001907349|1
2024-04-08 11:13:18|01820|949588|CCRD|89.26M|89260000|10.73|37855|-61.04|32|2024-07-31|15/06/2024||0.1||13050000|10.760000228882|1|2024-05-02|15/03/2024||0.06||12900000|10.760000228882|1
2024-04-08 11:13:23|01821|1172722|AVAH|500.18M|500180000|2.6|88914|152.43|15|2024-08-07|15/06/2024||-0.0252||491510000|2.5999999046326|1|2024-05-09|15/03/2024||-0.0477||485580000|2.5999999046326|1
2024-04-08 11:13:29|01822|31050|MEIP|24.99M|24990000|3.75|23877|-18.48|18|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
2024-04-08 11:13:37|01823|16771|NVEC|411.95M|411950000|85.23|24980|5.94|41|2024-05-01|15/03/2024|||||85.230003356934|1|2024-01-17|15/12/2023|||||71.930000305176|1
2024-04-08 11:13:44|01824|997802|BYSI|106.12M|106120000|2.72|216961|145.05|30|2024-06-19|15/03/2024||0.71||109010000|2.7200000286102|1|2024-05-01|15/12/2023||-0.82||6730000|2.7200000286102|1
2024-04-08 11:13:50|01825|976450|BATRA|2.48B|2480000000|42.62|29377|18.75|24|2024-05-29|15/03/2024||-0.04||48800000|42.639999389648|1|2024-02-28|15/12/2023|-0.52|-0.3433|67750000|61500000|42.220001220703|1
2024-04-08 11:13:55|01826|1173127|BYRN|300.35M|300350000|13.21|197243|77.32|18|2024-07-22|15/05/2024||-0.03||13140000|13.210000038147|1|2024-04-05|15/02/2024|0.00|-0.08|16650000|11550000|13.739999771118|1
2024-04-08 11:14:02|01827|30809|INFU|176.15M|176150000|8.31|44846|-4.37|42|2024-05-02|15/03/2024||0.0267||31800000|8.3100004196167|1|2024-03-14|15/12/2023|0.01|0.0033|31770000|30000000|9.5200004577637|1
2024-04-08 11:14:09|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
2024-04-08 11:14:17|01829|24310|TTI|642.94M|642940000|4.93|1444732|77.34|44|2024-07-29|15/06/2024||0.1307||183990000|4.9299998283386|1|2024-04-29|15/03/2024||0.0543||152490000|4.9299998283386|1
2024-04-08 11:14:25|01830|949598|NXRT|811.26M|811260000|31.35|160178|-28.11|37|2024-07-23|15/06/2024||-0.1373||65480000|31.35000038147|1|2024-04-30|15/03/2024||0.2687||66440000|31.35000038147|1
2024-04-08 11:14:31|01831|940830|MARA|4.93B|4930000000|18.43|77121669|130.95|40|2024-08-07|15/06/2024||-0.0127||180950000|18.430000305176|1|2024-05-08|15/03/2024||0.0634||192270000|18.430000305176|1
2024-04-08 11:14:38|01832|15590|AX|2.89B|2890000000|50.74|559088|36.8|43|2024-07-31|15/06/2024||1.73||285620000|50.740001678467|1|2024-04-30|15/03/2024||1.7||280620000|50.740001678467|1
2024-04-08 11:14:52|01833|52674|CDXC|303.41M|303410000|4.02|257619|177.24|38|2024-05-09|15/03/2024||-0.0167||23970000|4.0199999809265|1|2024-03-06|15/12/2023|0.00|-0.0225|21200000|20810000|1.7300000190735|1
2024-04-08 11:14:58|01834|16552|LUNA|101.32M|101320000|2.92|340845|-55.01|38|2024-08-09|15/06/2024||0.0609||33800000|2.920000076294|1|2024-05-07|15/03/2024||0.0138||28650000|2.920000076294|1
2024-04-08 11:15:05|01835|48662|AMPE|957.67K|957670|0.8403|148166|-80.9|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
2024-04-08 11:15:13|01836|17278|STXS|262.8M|262800000|3.2|318171|72.97|44|2024-08-08|15/06/2024||-0.0625||6980000|3.2000000476837|1|2024-05-07|15/03/2024||-0.0625||7000000|3.2000000476837|1
2024-04-08 11:15:22|01837|17553|WINA|1.19B|1190000000|340.00|26609|5.92|37|2024-04-17|15/03/2024|||||340|1|2024-02-21|15/12/2023|||||400.17999267578|1
2024-04-08 11:15:29|01838|17235|SPPI|209.89M|209890000|1.030|1605044|49.06|41|2023-11-09|15/09/2023||-0.0133||21800000|1.0299999713898|1|2023-08-10|15/06/2023||-0.0433||16790000|1.0299999713898|1
2024-04-08 11:15:36|01839|942492|SIENQ|1.52M|1520000|0.127|2472344|-90.31|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
2024-04-08 11:15:42|01840|1137415|CMBM|117.01M|117010000|4.2|110195|-75.42|25|2024-08-07|15/06/2024||-0.12||51280000|4.1999998092651|1|2024-05-02|15/03/2024||-0.2333||45380000|4.1999998092651|1
2024-04-08 11:15:49|01841|16471|KRNY|383.02M|383020000|6.16|448336|-23.86|42|2024-04-25|15/03/2024||0.105||37580000|6.1599998474121|1|2024-01-31|15/12/2023|-0.22|-0.14|38540000|38540000|7.7399997711182|1
2024-04-08 11:15:56|01842|985717|PLSE|417.44M|417440000|7.57|178771|106.27|31|2024-05-08|15/03/2024||-0.24|||7.5599999427795|1|2024-03-28|15/12/2023|-0.22|-0.24|||8.3999996185303|1
2024-04-08 11:16:01|01843|1175347|CTKB|855.59M|855590000|6.54|709685|-27.17|15|2024-08-07|15/06/2024||0.002||49590000|6.539999961853|1|2024-05-08|15/03/2024||-0.0317||42980000|6.539999961853|1
2024-04-08 11:16:09|01844|958168|OOMA|211.46M|211460000|8.04|74395|-37.19|36|2024-05-21|15/04/2024||0.114||61840000|8.0100002288818|1|2024-03-05|15/01/2024|0.13|0.12|61700000|61460000|9.9499998092651|1
2024-04-08 11:16:16|01845|24427|URG|478.55M|478550000|1.745|3344984|90.17|42|2024-07-30|15/06/2024||||7920000|1.7699999809265|1|2024-05-03|15/03/2024||||8420000|1.7699999809265|1
2024-04-08 11:16:23|01846|17559|WLDN|386.39M|386390000|28.06|49467|86.45|44|2024-08-01|15/06/2024||0.285||62620000|28.059999465942|1|2024-05-02|15/03/2024||0.255||61850000|28.059999465942|1
2024-04-08 11:16:30|01847|15935|DRRX|28.92M|28920000|0.9317|203775|-77|39|2023-05-09|15/03/2023|-0.5|-0.53|2050000|2890000|4.8000001907349|1|2023-05-08|15/12/2022|-0.52|-0.55|2100000|3480000|4.3400001525879|1
2024-04-08 11:16:37|01848|15402|AMRSQ|930.81K|930810|0.01|131654|-99.23|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
2024-04-08 11:16:43|01849|1166361|TSHA|501.21M|501210000|2.68|2727842|300|16|2024-05-08|15/03/2024||-0.1114||2380000|2.670000076294|1|2024-03-19|15/12/2023|0.2554|-0.1102|3640000|2950000|2.1300001144409|1
2024-04-08 11:16:50|01850|17296|SYBT|1.36B|1360000000|46.16|75867|-12.69|42|2024-07-24|15/06/2024||0.8217||83620000|46.159999847412|1|2024-04-24|15/03/2024||0.81||83160000|46.159999847412|1
2024-04-08 11:16:57|01851|16412|JACK|1.2B|1200000000|61.25|397879|-29.6|45|2024-08-07|15/06/2024||1.59||380260000|61.25|1|2024-05-14|15/03/2024||1.46||371200000|61.25|1
2024-04-08 11:17:03|01852|48372|KODK|408.38M|408380000|5.115|1277741|32.51|42|2024-05-07|15/03/2024|||||5.1100001335144|1|2024-03-14|15/12/2023|||||5.3000001907349|1
2024-04-08 11:17:09|01853|985884|NMTRQ|14|14|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
2024-04-08 11:17:16|01854|100209|EGRX|66.49M|66490000|5.12|230015|-83.93|38|2024-05-07|15/03/2024||0.98||57700000|5.1199998855591|1|2024-02-28|15/12/2023||1.07||64500000|6.4400000572205|1
2024-04-08 11:17:21|01855|1055294|OSW|1.31B|1310000000|13.02|585821|12.14|27|2024-07-31|15/06/2024||0.178||216890000|13.020000457764|1|2024-05-08|15/03/2024||0.164||207220000|13.020000457764|1
2024-04-08 11:17:26|01856|1175329|BASE|1.33B|1330000000|26.91|495807|93.32|15|2024-06-05|15/04/2024||-0.1702||48530000|26.909999847412|1|2024-03-05|15/01/2024|-0.06|-0.14|50100000|46560000|27.969999313354|1
2024-04-08 11:17:31|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
2024-04-08 11:17:38|01858|8070|ARCH|2.78B|2780000000|152.51|482629|16.34|43|2024-07-25|15/06/2024||4.91||652830000|152.49000549316|1|2024-04-23|15/03/2024||4.64||663560000|152.49000549316|1
2024-04-08 11:17:45|01859|949611|TXMD|25.25M|25250000|2.2050|19649|-38.06|38|2024-08-07|15/06/2024||0.03||2200000|2.2149999141693|1|2024-05-07|15/03/2024||0.03||2200000|2.2149999141693|1
2024-04-08 11:17:51|01860|1043334|REKR|205.63M|205630000|2.41|1226152|119.09|30|2024-08-07|15/06/2024||-0.0573||16360000|2.420000076294|1|2024-05-13|15/03/2024||-0.0811||13080000|2.420000076294|1
2024-04-08 11:17:58|01861|953051|STKS|178.77M|178770000|5.71|187088|-31.86|37|2024-08-07|15/06/2024||0.065||93550000|5.7300000190735|1|2024-05-08|15/03/2024||0.05||85100000|5.7300000190735|1
2024-04-08 11:18:05|01862|32353|WW|131.48M|131480000|1.66|6171058|-60.19|44|2024-08-06|15/06/2024||0.077||211750000|1.6599999666214|1|2024-05-02|15/03/2024||-0.199||199960000|1.6599999666214|1
2024-04-08 11:18:13|01863|942488|VBTX|1.09B|1090000000|20.03|446626|14.13|37|2024-07-23|15/06/2024||0.5467||107930000|20.030000686646|1|2024-04-23|15/03/2024||0.5817||108850000|20.030000686646|1
2024-04-08 11:18:21|01864|40981|CMRX|91.89M|91890000|1.03|425510|-14.17|44|2024-08-07|15/06/2024||-0.2153||250000|1.0199999809265|1|2024-05-09|15/03/2024||-0.2132||250000|1.0199999809265|1
2024-04-08 11:18:28|01865|940814|RYI|1.16B|1160000000|34.24|212554|0.71|40|2024-07-31|15/06/2024||0.79||1110000000|34.229999542236|1|2024-04-30|15/03/2024||0.73||1230000000|34.229999542236|1
2024-04-08 11:18:34|01866|1073762|CLBK|1.74B|1740000000|16.63|69449|-7.15|29|2024-04-24|15/03/2024||0.06||54600000|16.659999847412|1|2024-01-25|15/12/2023|0.095|0.07|56590000|67300000|19.059999465942|1
2024-04-08 11:18:42|01867|31172|CHUY|560.62M|560620000|32.34|139890|-8.98|44|2024-08-01|15/06/2024||0.66||125760000|32.340000152588|1|2024-05-02|15/03/2024||0.4538||116330000|32.340000152588|1
2024-04-08 11:18:47|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
2024-04-08 11:18:54|01869|1162161|PCVX|6.94B|6940000000|63.99|820906|75.51|21|2024-08-06|15/06/2024||-1.14||0.00|64.050003051758|1|2024-05-06|15/03/2024||-1.16||0.00|64.050003051758|1
2024-04-08 11:19:02|01870|16882|PCYO|231.17M|231170000|9.60|44870|3.11|40|2024-04-10|15/02/2024|||||9.6000003814697|1|2024-01-12|15/11/2023|||||9.9499998092651|1
2024-04-08 11:19:10|01871|24337|VGR|1.62B|1620000000|10.25|1046982|-16.39|43|2024-05-07|15/03/2024|||||10.25|1|2024-02-13|15/12/2023|0.37|0.32|360400000|357600000|10.5|1
2024-04-08 11:19:17|01872|15535|BCRX|948.29M|948290000|4.6|3316664|-47|44|2024-08-01|15/06/2024||-0.1616||98550000|4.5999999046326|1|2024-05-02|15/03/2024||-0.2087||86310000|4.5999999046326|1
2024-04-08 11:19:23|01873|1172517|SKYT|484.62M|484620000|10.25|446914|2.4|18|2024-07-30|15/06/2024||-0.0063||79090000|10.25|1|2024-05-14|15/03/2024||-0.045||73040000|10.25|1
2024-04-08 11:19:30|01874|39301|PRLB|881.23M|881230000|34.26|164646|9.88|44|2024-08-02|15/06/2024||0.4025||130940000|34.259998321533|1|2024-05-02|15/03/2024||0.3675||129620000|34.259998321533|1
2024-04-08 11:19:37|01875|41214|HASI|3.02B|3020000000|26.59|1015808|-3.8|42|2024-08-01|15/06/2024||0.5937||96000000|26.579999923706|1|2024-04-30|15/03/2024||0.5825||92820000|26.579999923706|1
2024-04-08 11:19:42|01876|1129437|QNCX|43.94M|43940000|1.02|70934|-37.8|24|2024-05-07|15/03/2024|||||1.0199999809265|1|2024-04-01|15/12/2023|||||1.0599999427795|1
2024-04-08 11:19:48|01877|1171599|NAPA|1.05B|1050000000|9.11|1077181|-39.83|18|2024-06-05|15/04/2024||0.1792||105240000|9.1099996566772|1|2024-03-07|15/01/2024|0.18|0.18|103000000|105400000|9.3100004196167|1
2024-04-08 11:19:54|01878|1081602|EVER|647.63M|647630000|18.92|371050|38|27|2024-08-05|15/06/2024||-0.225||76940000|18.920000076294|1|2024-05-06|15/03/2024||-0.245||80160000|18.920000076294|1
2024-04-08 11:20:00|01879|1073473|EVLO|664.4K|664400|0.04|44031|-98.92|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
2024-04-08 11:20:22|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
2024-04-08 11:20:29|01881|20297|VTLE|1.99B|1990000000|56.78|757438|15.64|44|2024-07-31|15/06/2024||2.31||473900000|56.779998779297|1|2024-05-01|15/03/2024||2.06||463540000|56.779998779297|1
2024-04-08 11:20:35|01882|24347|TG|221.04M|221040000|6.56|144836|-27.11|30|2024-05-06|15/03/2024|||||6.5599999427795|1|2024-03-15|15/12/2023|||||4.0100002288818|1
2024-04-08 11:20:41|01883|1172718|TMCI|743.84M|743840000|12.01|500145|-56.81|19|2024-08-06|15/06/2024||-0.24||49770000|12.010000228882|1|2024-05-21|15/03/2024||-0.2749||48960000|12.010000228882|1
2024-04-08 11:20:47|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
2024-04-08 11:20:55|01885|39296|TGH|2.07B|2070000000|49.98|642801|58.26|43|2024-05-08|15/03/2024||1.1||198450000|49.990001678467|1|2024-02-13|15/12/2023|1.13|1.05|190830000|195710000|49.720001220703|1
2024-04-08 11:21:04|01886|21226|CTS|1.38B|1380000000|44.8|143203|0.16|44|2024-07-23|15/06/2024||0.5301||133390000|44.799999237061|1|2024-04-25|15/03/2024||0.428||126740000|44.799999237061|1
2024-04-08 11:21:11|01887|16068|FCFS|5.63B|5630000000|124.77|192578|33.79|44|2024-07-25|15/06/2024||1.47||843990000|124.76999664307|1|2024-04-25|15/03/2024||1.52||847210000|124.76999664307|1
2024-04-08 11:21:18|01888|1061935|EOLS|815.46M|815460000|13.26|623603|58.05|30|2024-07-31|15/06/2024||-0.0926||65850000|13.260000228882|1|2024-05-07|15/03/2024||-0.1509||57310000|13.260000228882|1
2024-04-08 11:21:26|01889|16243|HBIO|196.26M|196260000|4.52|81711|6.1|44|2024-08-07|15/06/2024||0.07||29670000|4.5199999809265|1|2024-05-02|15/03/2024||0.045||28000000|4.5199999809265|1
2024-04-08 11:21:33|01890|16501|LGND|1.38B|1380000000|77.96|161553|6.77|43|2024-05-02|15/03/2024||0.895||26690000|77.959999084473|1|2024-02-27|15/12/2023|1.05|0.66|28100000|25650000|74.419998168945|1
2024-04-08 11:21:40|01891|20964|GEF|3.13B|3130000000|65.41|159741|6|44|2024-06-05|15/04/2024||0.88||1300000000|65.410003662109|1|2024-02-28|15/01/2024|1.27|0.48|1210000000|1280000000|61.939998626709|1
2024-04-08 11:21:45|01892|1174646|EVCM|1.68B|1680000000|9.02|118792|-12.51|18|2024-08-05|15/06/2024||0.0824||182400000|9.0200004577637|1|2024-05-07|15/03/2024||0.0735||173580000|9.0200004577637|1
2024-04-08 11:21:51|01893|1174987|SGHT|275.02M|275020000|5.55|199142|-32.4|17|2024-08-08|15/06/2024||-0.2761||20220000|5.5500001907349|1|2024-05-07|15/03/2024||-0.3025||18400000|5.5500001907349|1
2024-04-08 11:21:58|01894|1009134|URGN|464.06M|464060000|13.6|335502|54.55|30|2024-08-08|15/06/2024||-0.775||25810000|13.590000152588|1|2024-05-09|15/03/2024||-0.7966||21960000|13.590000152588|1
2024-04-08 11:22:04|01895|1156702|RVMD|5.15B|5150000000|31.27|1272471|52.69|22|2024-08-06|15/06/2024||-0.7806||1550000|31.309999465942|1|2024-05-06|15/03/2024||-0.752||1510000|31.309999465942|1
2024-04-08 11:22:11|01896|1082094|CCB|517.44M|517440000|38.65|50834|16.49|35|2024-07-25|15/06/2024||0.855||126910000|38.639999389648|1|2024-04-25|15/03/2024||0.765||114060000|38.639999389648|1
2024-04-08 11:22:18|01897|41265|LXFR|271.57M|271570000|10.10|213045|-36.04|41|2024-04-22|15/03/2024||0.04||93500000|10.119999885559|1|2024-02-27|15/12/2023|0.13|0.06|95900000|95000000|7.6999998092651|1
2024-04-08 11:22:24|01898|1122406|ZYXI|394.65M|394650000|12.36|248361|1.64|29|2024-07-25|15/06/2024||0.1033||54620000|12.359999656677|1|2024-04-25|15/03/2024||0.04||47740000|12.359999656677|1
2024-04-08 11:22:31|01899|17508|AWH|32.59M|32590000|2.64|31929|-55.89|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
2024-04-08 11:22:38|01900|943140|CTSO|54.84M|54840000|1.01|149211|-68.34|39|2024-07-30|15/06/2024||-0.095||10070000|1.0199999809265|1|2024-04-30|15/03/2024||-0.125||9580000|1.0199999809265|1
2024-04-08 11:22:43|01901|1175111|ERAS|317.36M|317360000|2.1|779666|-30|16|2024-08-08|15/06/2024||-0.222||0.00|2.0999999046326|1|2024-05-09|15/03/2024||-0.212||0.00|2.0999999046326|1
2024-04-08 11:22:49|01902|1061417|AGS|365.16M|365160000|9.31|296078|40.85|30|2024-08-07|15/06/2024||0.0361||92560000|9.3199996948242|1|2024-05-08|15/03/2024||-0.0507||87070000|9.3199996948242|1
2024-04-08 11:22:56|01903|16486|DSGR|1.66B|1660000000|35.55|57784|73.75|44|2024-07-25|15/06/2024||0.255||441500000|35.549999237061|1|2024-05-02|15/03/2024||0.185||418200000|35.549999237061|1
2024-04-08 11:23:03|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
2024-04-08 11:23:09|01905|1175346|CRBU|406.42M|406420000|4.5|1625452|-14.93|16|2024-08-06|15/06/2024||-0.428||2480000|4.5|1|2024-05-07|15/03/2024||-0.402||2420000|4.5|1
2024-04-08 11:23:17|01906|17395|PRTK|127.83M|127830000|2.230|631018|-15.85|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
2024-04-08 11:23:22|01907|52757|GWRS|303.41M|303410000|12.55|25715|2.03|33|2024-05-01|15/03/2024||0.04||12000000|12.550000190735|1|2024-03-07|15/12/2023|0.07|0.045|12370000|12000000|13.010000228882|1
2024-04-08 11:23:29|01908|16204|GOOD|534.22M|534220000|13.15|234609|5.2|44|2024-07-29|15/06/2024||0.005||36820000|13.14999961853|1|2024-04-30|15/03/2024||||36350000|13.14999961853|1
2024-04-08 11:23:35|01909|50891|BEEM|90.67M|90670000|6.37|106347|-47.66|29|2024-05-13|15/03/2024||-0.17||16950000|6.3800001144409|1|2024-03-27|15/12/2023||-0.31|17360000|17870000|6.6799998283386|1
2024-04-08 11:23:41|01910|41302|ESPR|599.57M|599570000|3.24|6669344|138.24|43|2024-07-30|15/06/2024||-0.2067||42530000|3.2400000095367|1|2024-05-08|15/03/2024||0.0493||84510000|3.2400000095367|1
2024-04-08 11:23:47|01911|1175352|MLNK|1.41B|1410000000|18.52|229084|9.98|14|2024-05-09|15/03/2024||0.0661||76990000|18.530000686646|1|2024-03-05|15/12/2023|-0.29|-0.09|74600000|74700000|18.920000076294|1
2024-04-08 11:23:52|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
2024-04-08 11:23:59|01913|100219|CARM|75.61M|75610000|1.82|152813|-35.69|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
2024-04-08 11:24:07|01914|20993|GDOT|442.71M|442710000|8.38|747223|-48.62|44|2024-08-01|15/06/2024||0.3083||380520000|8.3800001144409|1|2024-05-02|15/03/2024||0.7091||419640000|8.3800001144409|1
2024-04-08 11:24:17|01915|16323|ICAD|42.43M|42430000|1.61|205476|22.43|43|2024-08-01|15/06/2024||-0.0452||4340000|1.6100000143051|1|2024-05-08|15/03/2024||-0.0503||4340000|1.6100000143051|1
2024-04-08 11:24:26|01916|32325|MTH|5.92B|5920000000|163.59|411647|43.49|44|2024-07-24|15/06/2024||4.2||1480000000|163.58999633789|1|2024-04-24|15/03/2024||3.56||1280000000|163.58999633789|1
2024-04-08 11:24:33|01917|940829|IRMD|538.1M|538100000|42.49|55178|3.84|40|2024-08-01|15/06/2024||0.395||18050000|42.490001678467|1|2024-05-02|15/03/2024||0.36||17400000|42.490001678467|1
2024-04-08 11:24:39|01918|1166924|CDAKQ|368.30K|368300|0.01|201119|-50|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
2024-04-08 11:24:46|01919|15758|FBIO|35.97M|35970000|1.87|391876|-82.8|40|2024-03-27|15/12/2023||-0.2175||17650000|1.9299999475479|1|2023-11-14|15/09/2023|-0.94|-3.21|34750000|15910000|1.3400000333786|1
2024-04-08 11:24:52|01920|955563|LNTH|4.17B|4170000000|60.83|1100748|-26.8|37|2024-08-01|15/06/2024||1.66||354730000|60.790000915527|1|2024-04-26|15/03/2024||1.55||347060000|60.790000915527|1
2024-04-08 11:24:59|01921|15561|GRBK|2.62B|2620000000|58.21|324238|76.72|37|2024-07-31|15/06/2024||1.71||493470000|58.220001220703|1|2024-04-30|15/03/2024||1.52||449720000|58.220001220703|1
2024-04-08 11:25:07|01922|21204|GHL|282.04M|282040000|14.99|278381|91.2|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
2024-04-08 11:25:14|01923|30818|ITI|206.09M|206090000|4.82|128209|5.93|43|2024-05-29|15/03/2024||0.06||44140000|4.8200001716614|1|2024-02-08|15/12/2023|0.01|0.01|42100000|41740000|5.1799998283386|1
2024-04-08 11:25:20|01924|1072038|PACK|635.36M|635360000|7.7|750913|52.78|26|2024-08-01|15/06/2024||-0.05||85740000|7.6900000572205|1|2024-05-02|15/03/2024||-0.06||83840000|7.6900000572205|1
2024-04-08 11:25:27|01925|16210|INDT|683.16M|683160000|66.99|105490|1|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
2024-04-08 11:25:33|01926|1057276|VVNT|2.58B|2580000000|12.00|2176763|0|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
2024-04-08 11:25:39|01927|1169942|BVS|400.58M|400580000|5.06|143870|286.26|20|2024-08-06|15/06/2024||0.1558||140370000|5.0599999427795|1|2024-05-08|15/03/2024||0.0011||117300000|5.0599999427795|1
2024-04-08 11:25:46|01928|20234|HVT|514.74M|514740000|31.64|104860|0.7|44|2024-07-30|15/06/2024||0.6788||206440000|31.639999389648|1|2024-04-30|15/03/2024||0.6418||212310000|31.639999389648|1
2024-04-08 11:25:54|01929|21139|SCL|1.95B|1950000000|87.05|80211|-13.73|45|2024-07-24|15/06/2024||0.815||591130000|87.050003051758|1|2024-04-23|15/03/2024||0.425||577850000|87.050003051758|1
2024-04-08 11:25:59|01930|1171992|EWTX|1.58B|1580000000|16.96|1010727|165|17|2024-08-07|15/06/2024||-0.355||0.00|16.959999084473|1|2024-05-09|15/03/2024||-0.3675||0.00|16.959999084473|1
2024-04-08 11:26:05|01931|1167330|NGMS|975.32M|975320000|29|53766|94.63|18|2024-08-07|15/06/2024||0.0025||65200000|29|1|2024-05-08|15/03/2024||0.0132||63030000|29|1
2024-04-08 11:26:11|01932|30875|ERNA|11.9M|11900000|2.20|9840|-34.92|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
2024-04-08 11:26:17|01933|945080|ATEX|612.64M|612640000|33.08|110673|-2.96|37|2024-08-08|15/06/2024||-0.4||2010000|33.009998321533|1|2024-06-12|15/03/2024||-0.4161||1820000|33.009998321533|1
2024-04-08 11:26:22|01934|1174605|INTA|2.31B|2310000000|31.66|650019|-29.85|15|2024-05-07|15/03/2024||0.0728||108250000|31.659999847412|1|2024-02-06|15/12/2023|0.11|0.05|103900000|103030000|44.819999694824|1
2024-04-08 11:26:28|01935|968972|SNDX|1.95B|1950000000|22.89|1154816|12.43|34|2024-08-05|15/06/2024||-1||0.00|22.909999847412|1|2024-05-06|15/03/2024||-0.9566||0.00|22.909999847412|1
2024-04-08 11:26:34|01936|102891|AMPH|2.01B|2010000000|41.79|470258|5.88|40|2024-08-05|15/06/2024||0.76||182450000|41.790000915527|1|2024-05-09|15/03/2024||0.742||174900000|41.790000915527|1
2024-04-08 11:26:40|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
2024-04-08 11:26:46|01938|991170|FLGT|636.29M|636290000|21.28|208814|-31.31|32|2024-08-05|15/06/2024||-0.2734||68640000|21.270000457764|1|2024-05-02|15/03/2024||-0.3033||64390000|21.270000457764|1
2024-04-08 11:26:53|01939|100227|AKBA|311.96M|311960000|1.49|4570657|175.93|41|2024-08-01|15/06/2024||-0.0567||50200000|1.4900000095367|1|2024-05-06|15/03/2024||-0.0733||40600000|1.4900000095367|1
2024-04-08 11:27:00|01940|16247|HCCI|1.11B|1110000000|45.51|418308|33.38|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
2024-04-08 11:27:06|01941|1056452|CASSQ|673.94K|673940|0.007|1671971|-99.4|28|2024-08-01|15/06/2024||-0.07||50000000|0.00700000021607|1|2024-05-01|15/03/2024||-0.08||45000000|0.00700000021607|1
2024-04-08 11:27:13|01942|1160904|IMVT|4.57B|4570000000|31.48|1178254|117.55|22|2024-08-08|15/06/2024||-0.4587||0.00|31.520000457764|1|2024-05-20|15/03/2024||-0.4272||0.00|31.520000457764|1
2024-04-08 11:27:20|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
2024-04-08 11:27:26|01944|8120|ANF|6.16B|6160000000|120.79|1674499|358.58|41|2024-05-22|15/04/2024||1.33||936540000|120.79000091553|1|2024-03-06|15/01/2024|2.97|2.83|1500000000|1430000000|139.94999694824|1
2024-04-08 11:27:31|01945|16453|SMPL|3.22B|3220000000|32.2|901868|-11.51|29|2024-06-27|15/05/2024||0.4937||339990000|32.200000762939|1|2024-04-04|15/02/2024|0.4|0.38|312200000|318340000|32.590000152588|1
2024-04-08 11:27:38|01946|15435|SEEL|7.23M|7230000|0.528|443661|-97.74|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
2024-04-08 11:27:45|01947|102913|QTNTQ|842.20K|842200|0.040|16887|-32.2|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
2024-04-08 11:27:53|01948|41243|TPH|3.58B|3580000000|37.26|1070060|50.55|44|2024-07-18|15/06/2024||0.8609||941810000|37.259998321533|1|2024-04-25|15/03/2024||0.7532||879220000|37.259998321533|1
2024-04-08 11:27:59|01949|15486|ATHXQ|370.49K|370490|0.0060|1010059|-99.38|42|2024-05-09|15/03/2024||-0.2||0.00|0.00600000005215|1|2024-03-12|15/12/2023||-0.2||0.00|0.00650000013411|1
2024-04-08 11:28:06|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
2024-04-08 11:28:13|01951|16363|INFIQ|90|90|0.018|224709|-87.85|43|2024-05-01|15/03/2024||-0.13||800000|0.01799999922514|1|2024-03-14|15/12/2023||-0.12||800000|0.01799999922514|1
2024-04-08 11:28:19|01952|1172291|ALKT|2.31B|2310000000|23.74|319148|91.61|17|2024-07-31|15/06/2024||0.0214||80680000|23.739999771118|1|2024-05-02|15/03/2024||0.0226||75570000|23.739999771118|1
2024-04-08 11:28:24|01953|1174606|IAS|1.62B|1620000000|10.17|1607109|-33.09|16|2024-08-01|15/06/2024||0.0253||124340000|10.170000076294|1|2024-05-08|15/03/2024||-0.008||112630000|10.170000076294|1
2024-04-08 11:28:29|01954|1174324|LYEL|531.06M|531060000|2.09|937924|-25.09|16|2024-08-07|15/06/2024||-0.2133||0.00|2.0899999141693|1|2024-05-07|15/03/2024||-0.21||0.00|2.0899999141693|1
2024-04-08 11:28:35|01955|1175582|TNYA|368.24M|368240000|4.69|623925|76.32|17|2024-08-07|15/06/2024||-0.4286||0.00|4.6900000572205|1|2024-05-08|15/03/2024||-0.4229||0.00|4.6900000572205|1
2024-04-08 11:28:40|01956|1175428|ICVX|777.79M|777790000|15.31|1219261|141.48|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
2024-04-08 11:28:45|01957|1174647|DNUT|2.59B|2590000000|15.33|2386623|2|15|2024-05-09|15/03/2024||0.0707||434820000|15.329999923706|1|2024-02-13|15/12/2023|0.09|0.13|450900000|438740000|13.829999923706|1
2024-04-08 11:28:50|01958|1129440|APLT|612.03M|612030000|5.78|1981367|613.14|24|2024-08-08|15/06/2024||-0.174||0.00|5.7800002098083|1|2024-05-09|15/03/2024||-0.1381||5000000|5.7800002098083|1
2024-04-08 11:29:28|01959|15687|CENT|2.35B|2350000000|41.21|115121|30.54|42|2024-07-31|15/06/2024||1.3||1010000000|41.209999084473|1|2024-05-06|15/03/2024||0.7515||888690000|41.209999084473|1
2024-04-08 11:29:35|01960|40052|AXDX|18.13M|18130000|0.8370|134497|-88.37|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
2024-04-08 11:29:39|01961|1073426|||||||30|2024-07-24|15/06/2024||0.588||90350000|29.959999084473|1|2024-04-24|15/03/2024||0.606||89440000|29.959999084473|1
2024-04-08 11:29:44|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
2024-04-08 11:29:51|01963|17342|MTEM|10.64M|10640000|1.98|25077|-69.3|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
2024-04-08 11:29:57|01964|40983|THRY|776.94M|776940000|21.85|121339|-3.53|29|2024-08-01|15/06/2024||0.3969||223980000|21.85000038147|1|2024-05-02|15/03/2024||0.4279||226400000|21.85000038147|1
2024-04-08 11:30:04|01965|17122|SBGI|796.29M|796290000|12.52|488529|-28.42|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
2024-04-08 11:30:12|01966|1166406|PRLD|258M|258000000|4.7|69312|-23.7|19|2024-08-01|15/06/2024||-0.495|||4.6999998092651|1|2024-05-07|15/03/2024||-0.485|||4.6999998092651|1
2024-04-08 11:30:20|01967|20826|HNI|2.07B|2070000000|43.81|265422|65.07|44|2024-07-24|15/06/2024||0.6433||656600000|43.810001373291|1|2024-04-24|15/03/2024||0.1867||574500000|43.810001373291|1
2024-04-08 11:30:26|01968|30748|EVI|292.52M|292520000|23.08|17487|20.27|29|2024-05-08|15/03/2024|||||23.079999923706|1|2024-02-09|15/12/2023|||||21.180000305176|1
2024-04-08 11:30:33|01969|16340|TILE|971.78M|971780000|16.65|342568|121.41|44|2024-08-02|15/06/2024||0.315||330280000|16.64999961853|1|2024-05-03|15/03/2024||0.11||284620000|16.64999961853|1
2024-04-08 11:30:40|01970|1166964|TARS|1.3B|1300000000|34.74|632407|176.37|19|2024-08-08|15/06/2024||-1.09||22830000|34.740001678467|1|2024-05-07|15/03/2024||-1.23||17340000|34.740001678467|1
2024-04-08 11:30:48|01971|20631|ESE|2.67B|2670000000|103.53|124737|12.72|43|2024-05-07|15/03/2024||0.8933||246220000|103.5299987793|1|2024-02-08|15/12/2023|0.62|0.65|218310000|221440000|102.69000244141|1
2024-04-08 11:30:53|01972|1165437|VINC|118.84M|118840000|5.55|1118469|474.83|19|2024-08-08|15/06/2024||-0.2||0.00|5.5799999237061|1|2024-05-09|15/03/2024||-0.295||0.00|5.5799999237061|1
2024-04-08 11:31:00|01973|24440|CCF|1.21B|1210000000|127.49|166698|27.81|41|2024-01-04|15/11/2023|||||127.48999786377|1|2023-11-22|15/08/2023|||||127.48999786377|1
2024-04-08 11:31:07|01974|20589|MWA|2.42B|2420000000|15.5|958778|18.68|44|2024-08-05|15/06/2024||0.1905||324630000|15.5|1|2024-05-06|15/03/2024||0.144||299620000|15.5|1
2024-04-08 11:31:14|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
2024-04-08 11:31:20|01976|1163244|HYLN|289.47M|289470000|1.57|1242217|-14.21|21|2024-05-07|15/03/2024||-0.19||5300000|1.5800000429153|1|2024-02-13|15/12/2023|-0.16|-0.11|0.00||1.2000000476837|1
2024-04-08 11:31:26|01977|1172723|FTCI|69.34M|69340000|0.55|752431|-77.1|16|2024-08-07|15/06/2024||-0.0566||25620000|0.55000001192093|1|2024-05-08|15/03/2024||-0.0799||17560000|0.55000001192093|1
2024-04-08 11:31:31|01978|977675|OTLK|199.87M|199870000|9.26|615749|-55.05|31|2024-05-15|15/03/2024||-0.9834||0.00|9.2399997711182|1|2024-02-14|15/12/2023|-0.8|-0.9946|0.00|0.00|0.4|20
2024-04-08 11:31:39|01979|16441|KALU|1.48B|1480000000|92.97|137531|31.28|44|2024-07-24|15/06/2024||0.9081||780160000|92.970001220703|1|2024-04-25|15/03/2024||0.6137||777370000|92.970001220703|1
2024-04-08 11:31:44|01980|1173890|JANX|1.81B|1810000000|35.12|704934|161.7|17|2024-08-06|15/06/2024||-0.3243||862500|35.119998931885|1|2024-05-07|15/03/2024||-0.34||737500|35.119998931885|1
2024-04-08 11:31:50|01981|1080049|VRCA|285.48M|285480000|6.73|146293|11.42|29|2024-08-07|15/06/2024||-0.3891||4630000|6.7199997901917|1|2024-05-07|15/03/2024||-0.4272||2670000|6.7199997901917|1
2024-04-08 11:31:56|01982|1175353|PWSC|4.27B|4270000000|21.08|584913|7.83|18|2024-08-05|15/06/2024||0.2533||197020000|21.059999465942|1|2024-05-02|15/03/2024||0.2078||184800000|21.059999465942|1
2024-04-08 11:32:02|01983|24415|GRC|1.02B|1020000000|38.72|65969|63.38|40|2024-07-26|15/06/2024||0.495||179580000|38.720001220703|1|2024-04-25|15/03/2024||0.365||169290000|38.720001220703|1
2024-04-08 11:32:09|01984|961635|WVE|722.7M|722700000|5.91|902308|33.71|34|2024-08-01|15/06/2024||-0.215||18600000|5.9200000762939|1|2024-05-09|15/03/2024||-0.205||25000000|5.9200000762939|1
2024-04-08 11:32:15|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
2024-04-08 11:32:21|01986|1168973|OUST|390.45M|390450000|9.61|1160713|43.39|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
2024-04-08 11:32:27|01987|961629|DLTH|167.93M|167930000|4.88|64224|-22.04|36|2024-05-30|15/04/2024||-0.1233||122560000|4.8899998664856|1|2024-03-07|15/01/2024|0.21|0.27|245600000|243000000|4.4000000953674|1
2024-04-08 11:32:34|01988|941657|LTRPA|146.49M|146490000|1.570|445467|96.25|37|2024-05-03|15/03/2024|||||1.5670000314712|1|2024-02-16|15/12/2023|||||1.25|1
2024-04-08 11:32:42|01989|943135|JRVR|325.01M|325010000|8.63|959102|-56.46|39|2024-07-31|15/06/2024||0.4713||174500000|8.6400003433228|1|2024-05-01|15/03/2024||0.4351||174680000|8.6400003433228|1
2024-04-08 11:32:48|01990|1080051|DNTH|736.31M|736310000|25.09|143175|111.02|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
2024-04-08 11:32:53|01991|1166960|EAR|53.39M|53390000|2.57|30321|-44.85|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
2024-04-08 11:33:00|01992|51519|FORA|91.08M|91080000|2.93|26036|-13.31|30|2024-08-08|15/06/2024||-0.03||5380000|2.920000076294|1|2024-05-10|15/03/2024||-0.03||5100000|2.920000076294|1
2024-04-08 11:33:07|01993|1050112|CELC|608.15M|608150000|19.97|231707|99.5|29|2024-05-08|15/03/2024||-0.768||0.00|19.930000305176|1|2024-03-27|15/12/2023|-0.61|-0.77|0.00||17.520000457764|1
2024-04-08 11:33:13|01994|976458|PR|13.74B|13740000000|17.93|9651867|63.74|32|2024-07-31|15/06/2024||0.3739||1220000000|17.934999465942|1|2024-05-01|15/03/2024||0.3643||1200000000|17.934999465942|1
2024-04-08 11:33:19|01995|1171768|TIL|72.58M|72580000|11.16|29291|-16.22|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
2024-04-08 11:33:25|01996|1131057|IDYA|3.17B|3170000000|42.51|899332|200.21|24|2024-05-07|15/03/2024||-0.5143||5110000|42.549999237061|1|2024-02-20|15/12/2023|-0.52|-0.47|3900000|8840000|47.130001068115|1
2024-04-08 11:33:30|01997|1142208|KRUS|1.24B|1240000000|110.05|110385|98.29|24|2024-07-04|15/05/2024||0.2027||63750000|110.05000305176|1|2024-04-04|15/02/2024|-0.09|-0.03|57300000|56630000|104.01999664307|1
2024-04-08 11:33:37|01998|29668|RM|240.65M|240650000|24.66|23070|-4.2|44|2024-07-31|15/06/2024||0.956||141540000|24.659999847412|1|2024-05-01|15/03/2024||0.836||139830000|24.659999847412|1
2024-04-08 11:33:44|01999|30915|RVP|32.33M|32330000|1.08|75577|-40.98|36|2024-05-13|15/03/2024|||||1.0800000429153|1|2024-04-01|15/12/2023|||43600000||1.2000000476837|1
2024-04-08 11:33:49|02000|1131556|ATER|17.35M|17350000|2.54|84472|-73.61|24|2024-05-07|15/03/2024||-1.26||25690000|2.5299999713898|1|2024-03-12|15/12/2023|-0.1|-0.14|32750000|30090000|0.49149998029073|12
2024-04-08 11:33:55|02001|6389|BBBYQ|62.52M|62520000|0.08|8784896|-74.19|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
2024-04-08 11:34:04|02002|41231|PBYI|272.85M|272850000|5.66|613746|88.04|44|2024-08-01|15/06/2024||0.07||61000000|5.6599998474121|1|2024-05-02|15/03/2024||||56500000|5.6599998474121|1
2024-04-08 11:34:12|02003|40984|ENTA|349.29M|349290000|16.51|240900|-58.57|43|2024-05-06|15/03/2024||-1.25||17390000|16.510000228882|1|2024-02-07|15/12/2023|-1.58|0.17|18000000|21280000|12.539999961853|1
2024-04-08 11:34:19|02004|20627|CSV|378.59M|378590000|24.99|90124|-12.59|43|2024-05-01|15/03/2024||0.575||99160000|24.989999771118|1|2024-02-21|15/12/2023|0.77|0.49|98800000|93650000|25.180000305176|1
2024-04-08 11:34:24|02005|1172949|HNST|363.43M|363430000|3.79|982843|101.6|18|2024-08-09|15/06/2024||-0.0467||86780000|3.789999961853|1|2024-05-09|15/03/2024||-0.0717||83280000|3.789999961853|1
2024-04-08 11:34:31|02006|16840|OSIS|2.43B|2430000000|142.37|91744|40.36|43|2024-04-25|15/03/2024||2.21||396670000|142.36999511719|1|2024-01-25|15/12/2023|2.21|1.75|373000000|364290000|128.69000244141|1
2024-04-08 11:34:37|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
2024-04-08 11:34:42|02008|1163393|MPLN|550.18M|550180000|0.835|1523306|-24.09|18|2024-08-01|15/06/2024||-0.051||250840000|0.83499997854233|1|2024-05-08|15/03/2024||-0.0514||244470000|0.83499997854233|1
2024-04-08 11:34:48|02009|1174984|FXLV|14.63M|14630000|0.1500|239978|-86.24|17|2024-05-14|15/03/2024||0.0568||43210000|0.15000000596046|1|2024-03-11|15/12/2023||0.0535||36280000|0.03999999910593|1
2024-04-08 11:34:54|02010|1174595|GLUE|354.49M|354490000|7.07|147235|-13.04|16|2024-08-08|15/06/2024||-0.6086||1050000|7.0700001716614|1|2024-05-09|15/03/2024||-0.5886||1050000|7.0700001716614|1
2024-04-08 11:35:00|02011|1127852|RVYL|15.35M|15350000|2.5700|24879|-34.1|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
2024-04-08 11:35:07|02012|17450|UNFI|619.93M|619930000|10.42|645290|-59.86|43|2024-06-05|15/04/2024||0.0414||7510000000|10.420000076294|1|2024-03-06|15/01/2024|0.07|-0.02|7780000000|7870000000|14.869999885559|1
2024-04-08 11:35:14|02013|16273|HLIT|1.45B|1450000000|12.94|1717938|-11.43|44|2024-07-29|15/06/2024||0.1478||176840000|12.939999580383|1|2024-04-29|15/03/2024||0.087||151040000|12.939999580383|1
2024-04-08 11:35:19|02014|1175599|EWCZ|737.77M|737770000|12.14|555521|-34.45|16|2024-05-01|15/03/2024||0.0597||51930000|12.140000343323|1|2024-03-06|15/12/2023|0.0988|0.0699|56330000|54080000|13.10000038147|1
2024-04-08 11:35:26|02015|962503|OCX|23.96M|23960000|2.9|8723|-53.23|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
2024-04-08 11:35:32|02016|1173520|DAWN|1.27B|1270000000|14.57|612913|13.12|17|2024-08-06|15/06/2024||-0.6445||177000|14.569999694824|1|2024-05-09|15/03/2024||-0.5938||0.00|14.569999694824|1
2024-04-08 11:35:39|02017|6428|ALPN|2.29B|2290000000|34.91|1170954|361.16|34|2024-05-09|15/03/2024||-0.3575||5380000|34.909999847412|1|2024-03-18|15/12/2023|-0.64|-0.3129|58900000|9110000|36.380001068115|1
2024-04-08 11:35:44|02018|1174489|IPSC|235.29M|235290000|3.63|214535|9.67|17|2024-08-08|15/06/2024||-0.536||212500|3.6300001144409|1|2024-05-13|15/03/2024||-0.514||212500|3.6300001144409|1
2024-04-08 11:35:51|02019|1175509|NUVL|4.5B|4500000000|70.2|392489|194.34|16|2024-08-08|15/06/2024||-0.6882||0.00|70.199996948242|1|2024-05-09|15/03/2024||-0.6482||0.00|70.199996948242|1
2024-04-08 11:35:57|02020|1164147|AFIB|4.88M|4880000|0.16|2229349|-76.56|20|2024-08-08|15/06/2024||-0.3748||7590000|0.17000000178814|1|2024-05-09|15/03/2024||-0.3742||6240000|0.17000000178814|1
2024-04-08 11:36:05|02021|16554|LXRX|507.25M|507250000|2.06|4741903|-13.08|44|2024-08-01|15/06/2024||-0.1831||4280000|2.0599999427795|1|2024-05-02|15/03/2024||-0.2019||1940000|2.0599999427795|1
2024-04-08 11:36:13|02022|1095921|CTOS|1.39B|1390000000|5.79|488693|-7.36|25|2024-08-06|15/06/2024||0.0474||498290000|5.7950000762939|1|2024-05-07|15/03/2024||-0.008||459970000|5.7950000762939|1
2024-04-08 11:36:21|02023|31071|FRG|1.05B|1050000000|29.88|824246|12.88|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
2024-04-08 11:36:37|02024|1163493|GLSI|223.3M|223300000|17.38|48200|32.37|19|2024-05-20|15/03/2024||-0.2||0.00|17.209999084473|1|2024-02-28|15/12/2023|-0.2|-0.2|0.00|0.00|12.5|1
2024-04-08 11:36:43|02025|20984|CHS|937.66M|937660000|7.595|2778677|46.34|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
2024-04-08 11:36:49|02026|1162157|RNA|2.35B|2350000000|24.63|1211639|83.12|21|2024-08-06|15/06/2024||-0.7967||2870000|24.670000076294|1|2024-05-07|15/03/2024||-0.8083||3000000|24.670000076294|1
2024-04-08 11:36:54|02027|1169493|DSP|691.66M|691660000|11|121164|140.7|18|2024-08-07|15/06/2024||-0.0654||40080000|11|1|2024-05-08|15/03/2024||-0.1372||34210000|11|1
2024-04-08 11:37:01|02028|100169|BLBD|1.21B|1210000000|37.43|502742|96.9|38|2024-08-07|15/06/2024||0.4517||317380000|37.430000305176|1|2024-05-09|15/03/2024||0.485||298480000|37.430000305176|1
2024-04-08 11:37:07|02029|1075232|KNSA|1.26B|1260000000|17.9|356989|67.13|29|2024-07-31|15/06/2024||-0.1056||87680000|17.909999847412|1|2024-04-30|15/03/2024||-0.1371||76970000|17.909999847412|1
2024-04-08 11:37:13|02030|1169945|NEXI|4.39M|4390000|3.71|1096501|-62.9|16|2024-03-27|15/12/2023||-5.85||0.00|5.6898999214172|1|2023-11-10|15/09/2023||-5.87||0.00|2.8099999427795|1
2024-04-08 11:37:20|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
2024-04-08 11:37:27|02032|995706|VREX|716.92M|716920000|17.65|329127|-1.89|31|2024-04-30|15/03/2024||0.19||205550000|17.64999961853|1|2024-02-06|15/12/2023|0.06|0.1|190000000|187980000|19.260000228882|1
2024-04-08 11:37:33|02033|989524|FBK|1.69B|1690000000|36.16|122512|22.49|32|2024-07-15|15/06/2024||0.7159||123950000|36.189998626709|1|2024-04-15|15/03/2024||0.6975||120320000|36.189998626709|1
2024-04-08 11:37:41|02034|16699|NATH|277.43M|277430000|67.92|4372|-10.02|37|2024-06-07|15/03/2024|||||67.919998168945|1|2024-02-01|15/12/2023|||||71.349998474121|1
2024-04-08 11:37:47|02035|1175510|OMGA|162.71M|162710000|2.95|661576|-61.94|16|2024-08-01|15/06/2024||-0.325||450000|2.9500000476837|1|2024-05-02|15/03/2024||-0.3583||450000|2.9500000476837|1
2024-04-08 11:37:54|02036|17154|SFST|235.06M|235060000|28.82|21625|-3.87|40|2024-07-23|15/06/2024||0.45||23950000|28.819999694824|1|2024-04-23|15/03/2024||0.39||22260000|28.819999694824|1
2024-04-08 11:38:01|02037|1011772|CARS|1.13B|1130000000|17.13|367219|-10.87|30|2024-08-01|15/06/2024||0.3808||182120000|17.139999389648|1|2024-05-02|15/03/2024||0.3589||179860000|17.139999389648|1
2024-04-08 11:38:08|02038|17272|STRL|3.35B|3350000000|107.55|368321|210.48|43|2024-08-05|15/06/2024||1.41||572150000|107.55000305176|1|2024-04-29|15/03/2024||0.82||421750000|107.55000305176|1
2024-04-08 11:38:13|02039|1163492|FTHM|41.14M|41140000|1.98|55225|-50.75|21|2024-05-09|15/03/2024||-0.0667||84020000|1.9800000190735|1|2024-03-14|15/12/2023|-0.5|-0.15|74100000|80970000|2.5999999046326|1
2024-04-08 11:38:19|02040|1171270|JOANQ|3.83M|3830000|0.0915|1194311|-94.35|17|2024-06-04|15/04/2024||-0.76||470900000|0.09149999916553|1|2024-04-08|15/01/2024||0.23||709800000|0.09149999916553|1
2024-04-08 11:38:26|02041|40982|CUBI|1.59B|1590000000|50.43|279890|189|40|2024-07-24|15/06/2024||1.71||189850000|50.430000305176|1|2024-04-24|15/03/2024||1.67||184410000|50.430000305176|1
2024-04-08 11:38:32|02042|1052401|LVO|172.25M|172250000|1.95|295969|65.25|30|2024-08-08|15/06/2024||-0.03||34700000|1.9500000476837|1|2024-06-25|15/03/2024||-0.035||30320000|1.9500000476837|1
2024-04-08 11:38:39|02043|949621|ZVRA|201.72M|201720000|4.82|245411|-14.08|37|2024-05-14|15/03/2024||-0.48||3900000|4.8200001716614|1|2024-03-28|15/12/2023|-0.51|-0.2683|13200000|11440000|5.9400000572205|1
2024-04-08 11:38:46|02044|946348|SMMT|2.72B|2720000000|3.88|2264042|153.59|38|2024-05-09|15/03/2024|||||3.8800001144409|1|2024-02-20|15/12/2023|-0.04||0.00||5.0700001716614|1
2024-04-08 11:38:51|02045|1175431|COOK|296.82M|296820000|2.33|337283|-32.66|17|2024-05-08|15/03/2024||0.0328||143890000|2.3199999332428|1|2024-03-07|15/12/2023|-0.08|-0.04|163500000|153900000|2.2300000190735|1
2024-04-08 11:38:58|02046|20753|GAMI|537.43M|537430000|21.86|8004|19.85|41|2024-05-07|15/03/2024|||||21.860000610352|1|2024-02-06|15/12/2023|0.66||57310||19.010000228882|1
2024-04-08 11:39:04|02047|1012040|ATNXQ|129.95K|129950|0.015|18767|-98.77|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
2024-04-08 11:39:12|02048|42975|PPTA|408.89M|408890000|6.48|15704|0.31|19|2024-05-14|15/03/2024||-0.03||0.00|6.4800000190735|1|2024-03-27|15/12/2023|-0.07|-0.085|0.00|0.00|5.4800000190735|1
2024-04-08 11:39:19|02049|17420|ULH|910.92M|910920000|34.63|27300|24.75|43|2024-04-25|15/03/2024||0.63||429000000|34.630001068115|1|2024-02-15|15/12/2023|0.81|1.03|390900000|430000000|31.959999084473|1
2024-04-08 11:39:26|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
2024-04-08 11:39:33|02051|1097841|ADN|14.75M|14750000|0.1899|1264925|-82.42|22|2024-05-15|15/03/2024|||||0.18989999592304|1|2024-03-25|15/12/2023|-0.2|-0.2|||0.18000000715256|1
2024-04-08 11:39:40|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
2024-04-08 11:39:46|02053|1008723|HCC|2.95B|2950000000|56.48|837910|59.95|30|2024-07-31|15/06/2024||2.01||431260000|56.509998321533|1|2024-05-01|15/03/2024||2.57||478300000|56.509998321533|1
2024-04-08 11:39:54|02054|44411|NMIH|2.5B|2500000000|31.03|545246|41.37|40|2024-07-30|15/06/2024||1.01||135830000|31.030000686646|1|2024-05-01|15/03/2024||0.9792||133860000|31.030000686646|1
2024-04-08 11:40:00|02055|1171962|DSGN|212.42M|212420000|3.76|246997|-30.82|13|2024-05-06|15/03/2024||-0.33||0.00|3.7599999904633|1|2024-03-19|15/12/2023|-0.21|-0.31|0.00||2.5199999809265|1
2024-04-08 11:40:07|02056|1176340|VIA|77.82M|77820000|10.76|29518|-38.86|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
2024-04-08 11:40:12|02057|959850|UAVS|4.88M|4880000|0.687|472917|-92.12|31|2024-03-27|15/12/2023|||||0.7069000005722|1|2023-11-14|15/09/2023|-0.07||3480000||0.11640000343323|20
2024-04-08 11:40:18|02058|1175508|IMRX|64.13M|64130000|2.19|596329|-77.61|17|2024-08-07|15/06/2024||-0.4725||0.00|2.1900000572205|1|2024-05-07|15/03/2024||-0.4863||0.00|2.1900000572205|1
2024-04-08 11:40:25|02059|949610|ASXC|72.62M|72620000|0.266|1552427|-58.43|38|2024-08-07|15/06/2024||-0.05||1450000|0.266999989748|1|2024-05-09|15/03/2024||-0.05||1300000|0.266999989748|1
2024-04-08 11:40:32|02060|1081600|STIM|121.4M|121400000|4.08|193208|75.86|29|2024-08-06|15/06/2024||-0.2316||19470000|4.0700001716614|1|2024-05-07|15/03/2024||-0.2932||17120000|4.0700001716614|1
2024-04-08 11:40:36|02061|1171266|INNV|612.91M|612910000|4.51|20925|-40.97|18|2024-05-07|15/03/2024||-0.0259||188250000|4.5100002288818|1|2024-02-06|15/12/2023|-0.03|-0.03|188890000|184010000|5.6700000762939|1
2024-04-08 11:40:43|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
2024-04-08 11:40:51|02063|15857|CVGI|201.7M|201700000|6.35|119595|-7.3|44|2024-07-30|15/06/2024||0.25||256970000|6.3499999046326|1|2024-04-30|15/03/2024||0.19||246160000|6.3499999046326|1
2024-04-08 11:40:57|02064|1082134|HYREQ|313|313|0.01|39611|0|30|2024-05-14|15/03/2024||||5780000|0.00999999977648|1|2024-03-13|15/12/2023||-0.06||19730000|0.00999999977648|1
2024-04-08 11:41:04|02065|16644|MNKD|1.2B|1200000000|4.44|3006554|6.99|44|2024-08-07|15/06/2024||0.0315||63450000|4.4400000572205|1|2024-05-07|15/03/2024||0.03||60340000|4.4400000572205|1
2024-04-08 11:41:10|02066|40324|GTBP|5.73M|5730000|4.15|12975|-69.93|27|2024-05-13|15/03/2024||-0.1|||4.1500000953674|1|2024-03-27|15/12/2023||-0.085||0.00|4.4000000953674|1
2024-04-08 11:41:16|02067|1174643|CVRX|370M|370000000|17.68|155031|97.1|18|2024-07-24|15/06/2024||-0.5052||13120000|17.680000305176|1|2024-04-24|15/03/2024||-0.5411||11420000|17.680000305176|1
2024-04-08 11:41:22|02068|1121161|HARP|492.35M|492350000|23.01|1514991|256.19|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|7.9000000953674|1
2024-04-08 11:41:28|02069|961627|AVTX|16.96M|16960000|16.400|660319|-96.25|31|2024-04-01|15/12/2023|-114|-302.4|1920000|1000000|21.75|1|2023-11-09|15/09/2023|-0.11|-1.1|240000|1000000|0.10899999936422|240
2024-04-08 11:41:36|02070|16511|LKFN|1.55B|1550000000|60.75|132678|1.18|44|2024-07-22|15/06/2024||0.865||60690000|60.75|1|2024-04-25|15/03/2024||0.86||60360000|60.75|1
2024-04-08 11:41:44|02071|16310|HURN|1.61B|1610000000|94.19|115298|18.37|44|2024-07-25|15/06/2024||1.56||375530000|94.190002441406|1|2024-04-30|15/03/2024||0.8875||348800000|94.190002441406|1
2024-04-08 11:41:49|02072|1174593|LENZ|169.14M|169140000|20.33|59588|69.84|16|2024-05-09|15/03/2024||-0.77||0.00|20.329999923706|1|2024-03-25|15/12/2023||-0.91||0.00|2.3142858232771|7
2024-04-08 11:41:55|02073|985718|SYRS|123.54M|123540000|4.67|201763|86.43|32|2024-08-06|15/06/2024||-0.9||900000|4.6599998474121|1|2024-05-02|15/03/2024||-0.88||900000|4.6599998474121|1
2024-04-08 11:42:02|02074|17130|RDUS|559.08M|559080000|19.98|195844|-31.9|42|2024-06-26|15/05/2024||-0.6391||672250000|19.979999542236|1|2024-04-04|15/02/2024|-1.04|-1.1|621060000|626350000|20.14999961853|1
2024-04-08 11:42:09|02075|20654|OXM|1.65B|1650000000|105.56|192726|6.46|38|2024-06-05|15/04/2024||2.68||404230000|105.55999755859|1|2024-03-28|15/01/2024|1.9|1.9|404000000|408280000|112.4700012207|1
2024-04-08 11:42:16|02076|16976|PSMT|2.5B|2500000000|82.94|134103|18.23|44|2024-07-08|15/05/2024||1.04||1190000000|82.940002441406|1|2024-04-09|15/02/2024||1.24||1280000000|82.940002441406|1
2024-04-08 11:42:23|02077|100229|TVTX|535.81M|535810000|7.04|1207094|-66.36|42|2024-08-01|15/06/2024||-0.8069||51720000|7.039999961853|1|2024-05-02|15/03/2024||-0.9536||44890000|7.039999961853|1
2024-04-08 11:42:31|02078|32362|GES|1.62B|1620000000|30.39|1094954|63.39|43|2024-05-22|15/04/2024||-0.2341||576300000|30.389999389648|1|2024-03-20|15/01/2024|2.01|1.64|891000000|855560000|25.159999847412|1
2024-04-08 11:42:39|02079|955540|BW|101.11M|101110000|1.13|1554845|-79.68|37|2024-08-08|15/06/2024||-0.0367||235100000|1.1299999952316|1|2024-05-09|15/03/2024||-0.1||220730000|1.1299999952316|1
2024-04-08 11:42:46|02080|44403|MMI|1.29B|1290000000|33.33|190158|4.71|42|2024-08-02|15/06/2024||0.06||186700000|33.290000915527|1|2024-05-03|15/03/2024||-0.14||160300000|33.290000915527|1
2024-04-08 11:42:51|02081|1175173|ABSI|647.38M|647380000|5.74|1526757|231.79|16|2024-05-08|15/03/2024||-0.214||2300000|5.7399997711182|1|2024-03-21|15/12/2023|-0.25|-0.2125|338000|900000|5.0900001525879|1
2024-04-08 11:42:59|02082|16375|SNEX|2.11B|2110000000|66.78|116493|1.11|43|2024-08-05|15/06/2024||1.95||790700000|66.779998779297|1|2024-05-07|15/03/2024||1.65||770500000|66.779998779297|1
2024-04-08 11:43:05|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
2024-04-08 11:43:13|02084|20559|AVD|359.65M|359650000|12.49|196529|-40.41|44|2024-08-06|15/06/2024||0.12||140800000|12.489999771118|1|2024-05-07|15/03/2024||0.07||135700000|12.489999771118|1
2024-04-08 11:43:20|02085|1152990|MCBS|598.13M|598130000|23.73|19959|46.21|26|2024-04-19|15/03/2024||0.53||31400000|23.979999542236|1|2024-01-23|15/12/2023|0.44|0.48|30830000|29650000|24.659999847412|1
2024-04-08 11:43:29|02086|16775|INSG|30.29M|30290000|2.55|105803|-55.26|43|2024-05-08|15/03/2024||-0.0467||40610000|2.5499999523163|1|2024-02-27|15/12/2023||-0.05||40570000|2.0899999141693|1
2024-04-08 11:43:36|02087|20704|MPX|399.55M|399550000|11.52|54261|-11.45|43|2024-04-25|15/03/2024|||||11.520000457764|1|2024-01-25|15/12/2023|0.16|0.19|70900000|54800000|11.039999961853|1
2024-04-08 11:43:43|02088|942487|ATRA|92.4M|92400000|0.77|3079242|-72.05|38|2024-08-05|15/06/2024||-0.2575||24680000|0.76999998092651|1|2024-05-08|15/03/2024||-0.325||21920000|0.76999998092651|1
2024-04-08 11:43:49|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
2024-04-08 11:43:54|02090|1172579|NPCE|410.43M|410430000|14.48|91924|183.92|15|2024-08-08|15/06/2024||-0.2986||18270000|14.479999542236|1|2024-05-09|15/03/2024||-0.3214||17330000|14.479999542236|1
2024-04-08 11:44:02|02091|17578|WTBA|284.49M|284490000|17.01|26153|-2.91|43|2024-04-25|15/03/2024||0.26||18490000|17.010000228882|1|2024-01-25|15/12/2023|0.27|0.31|44580000|19800000|20.39999961853|1
2024-04-08 11:44:08|02092|1172382|KRT|576.59M|576590000|28.87|50851|112.12|20|2024-08-08|15/06/2024||0.6077||115720000|28.870000839233|1|2024-05-09|15/03/2024||0.5663||101730000|28.870000839233|1
2024-04-08 11:44:16|02093|994715|DSHK|56.84M|56840000|0.285|117622|-14.67|31|2024-05-10|15/03/2024|||||0.28499999642372|1|2024-03-08|15/12/2023||-0.11||94410000|0.25|1
2024-04-08 11:44:23|02094|15984|EGAN|197.82M|197820000|6.34|99130|-13.74|42|2024-05-09|15/03/2024||0.085||24300000|6.3400001525879|1|2024-02-08|15/12/2023|0.11|0.08|23800000|23550000|7.6399998664856|1
2024-04-08 11:44:29|02095|1172510|AKYA|214.25M|214250000|4.36|204508|-38.85|17|2024-08-05|15/06/2024||-0.2221||27990000|4.3600001335144|1|2024-05-14|15/03/2024||-0.2696||24470000|4.3600001335144|1
2024-04-08 11:44:34|02096|1173019|TRML|579.87M|579870000|22.61|365976|185.84|14|2024-03-15|15/12/2023||-0.3||0.00|41.720001220703|1|2023-11-10|15/09/2023||-0.6||0.00|16.190000534058|1
2024-04-08 11:44:39|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
2024-04-08 11:44:45|02098|1174591|TKNO|104.71M|104710000|2.57|13870|3.85|18|2024-08-07|15/06/2024||-0.21||10690000|2.5599999427795|1|2024-05-08|15/03/2024||-0.2267||9450000|2.5599999427795|1
2024-04-08 11:44:51|02099|1174641|AVTE|697.97M|697970000|25.05|131012|37.04|16|2024-05-13|15/03/2024||-0.7646||0.00|25.049999237061|1|2024-03-25|15/12/2023|-0.74|-0.68|0.00|0.00|25.780000686646|1
2024-04-08 11:44:56|02100|1175356|SNPO|681.52M|681520000|8.92|32919|3.96|18|2024-08-07|15/06/2024||0.171||276900000|8.920000076294|1|2024-05-08|15/03/2024||0.0758||254080000|8.920000076294|1
2024-04-08 11:45:03|02101|1175585|MXCT|435.16M|435160000|330.25|647525|-17.66|15|2024-08-07|15/06/2024||-0.128||9400000|4.1500000953674|1|2024-05-07|15/03/2024||-0.13||8960000|4.1500000953674|1
2024-04-08 11:45:10|02102|15647|CASS|643.69M|643690000|47.22|41175|8.78|36|2024-04-25|15/03/2024||0.54||50190000|47.220001220703|1|2024-01-25|15/12/2023|0.61|0.48|50740000|48330000|42.950000762939|1
2024-04-08 11:45:16|02103|1174426|CYTT|108.69M|108690000|3.02|188138|64.13|16|2024-05-02|15/03/2024||-0.25||0.00|3.0199999809265|1|2024-03-13|15/12/2023||-0.25||0.00|3|1
2024-04-08 11:45:22|02104|1172511|BMEA|456.87M|456870000|12.73|1017229|-51.04|15|2024-07-29|15/06/2024||-0.93||0.00|12.729999542236|1|2024-05-13|15/03/2024||-0.915||0.00|12.729999542236|1
2024-04-08 11:45:29|02105|995922|CLPR|195.37M|195370000|4.62|41110|-9.94|32|2024-08-01|15/06/2024||0.09||39300000|4.5999999046326|1|2024-05-08|15/03/2024||0.06||38700000|4.5999999046326|1
2024-04-08 11:45:34|02106|1167060|BDSX|135.72M|135720000|1.4|143230|-18.6|19|2024-08-06|15/06/2024||-0.0967||15890000|1.3999999761581|1|2024-05-08|15/03/2024||-0.1367||14250000|1.3999999761581|1
2024-04-08 11:45:40|02107|1169480|ANGN|3.01M|3010000|1.00|95035|74.64|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
2024-04-08 11:45:46|02108|1073097|IBEX|248.82M|248820000|14.16|69729|-41.92|21|2024-05-15|15/03/2024||0.5805||133310000|14.170000076294|1|2024-02-08|15/12/2023|0.44|0.5|132600000|134930000|17.290000915527|1
2024-04-08 11:45:53|02109|15677|CCRN|617.26M|617260000|17.8|511407|-17.21|44|2024-07-31|15/06/2024||0.202||363350000|17.799999237061|1|2024-05-01|15/03/2024||0.1707||374370000|17.799999237061|1
2024-04-08 11:46:00|02110|25321|IMAX|848.49M|848490000|16.15|809506|-18.48|39|2024-07-24|15/06/2024||0.1544||85370000|16.14999961853|1|2024-04-25|15/03/2024||0.0919||77150000|16.14999961853|1
2024-04-08 11:46:08|02111|20175|CCO|778.79M|778790000|1.61|2320564|54.81|44|2024-08-07|15/06/2024||-0.0431||559380000|1.6100000143051|1|2024-05-07|15/03/2024||-0.1722||474840000|1.6100000143051|1
2024-04-08 11:46:16|02112|1073037|COGT|641.57M|641570000|6.71|2128501|-38.04|29|2024-05-07|15/03/2024||-0.5017||0.00|6.6950001716614|1|2024-02-26|15/12/2023|-0.63|-0.56|0.00||7.4400000572205|1
2024-04-08 11:46:23|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
2024-04-08 11:46:29|02114|1175179|XPOF|705.21M|705210000|14.85|643511|-50.71|16|2024-05-09|15/03/2024||0.2733||79120000|14.85000038147|1|2024-02-29|15/12/2023|0.08|0.1811|90200000|81710000|9.7399997711182|1
2024-04-08 11:46:41|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
2024-04-08 11:46:50|02116|17346|INVA|926.91M|926910000|14.66|645725|24.24|44|2024-07-24|15/06/2024||0.22||80690000|14.659999847412|1|2024-05-01|15/03/2024||0.18||73310000|14.659999847412|1
2024-04-08 11:47:10|02117|17611|DZSI|48.82M|48820000|1.3|148966|-83.09|41|2024-08-08|15/06/2024||0.1134||78640000|1.2999999523163|1|2024-05-09|15/03/2024||0.0892||74070000|1.2999999523163|1
2024-04-08 11:47:27|02118|1173521|OMIC|35.67M|35670000|0.48|104847|-62.3|17|2024-08-07|15/06/2024||-0.3041||1590000|0.47999998927116|1|2024-05-07|15/03/2024||-0.3627||1060000|0.47999998927116|1
2024-04-08 11:47:32|02119|1174640|ABOS|231.31M|231310000|3.85|373325|2.12|17|2024-05-13|15/03/2024||-0.2661||0.00|3.8499999046326|1|2024-03-26|15/12/2023|-0.28|-0.1702|30000000|0.00|4.25|1
2024-04-08 11:47:41|02120|20820|FOR|1.96B|1960000000|39.24|206653|164.24|44|2024-07-16|15/06/2024||0.8625||382910000|39.240001678467|1|2024-04-18|15/03/2024||0.71||323030000|39.240001678467|1
2024-04-08 11:47:46|02121|1175512|RXST|2.04B|2040000000|55.16|438877|226.78|16|2024-08-05|15/06/2024||-0.2592||31560000|55.159999847412|1|2024-05-02|15/03/2024||-0.294||27560000|55.159999847412|1
2024-04-08 11:47:51|02122|1163664|SFTGQ|1.71K|1710|0.002|113266|-99.83|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
2024-04-08 11:48:00|02123|1175114|RPID|42.49M|42490000|1|67964|-7.42|17|2024-05-07|15/03/2024||-0.2967||6100000|1|1|2024-03-01|15/12/2023|-0.26|-0.3|6340000|6150000|1.1000000238419|1
2024-04-08 11:48:06|02124|1072223|BWB|321.16M|321160000|11.59|61500|11.44|31|2024-07-25|15/06/2024||0.255||27500000|11.590000152588|1|2024-04-25|15/03/2024||0.2472||27000000|11.590000152588|1
2024-04-08 11:48:36|02125|1173831|DIBS|234.64M|234640000|5.9|113720|49.37|15|2024-08-07|15/06/2024||-0.12||20690000|5.9000000953674|1|2024-05-08|15/03/2024||-0.09||20810000|5.9000000953674|1
2024-04-08 11:48:42|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
2024-04-08 11:48:48|02127|1175121|ZVIA|74.72M|74720000|1.04|143973|-72.12|17|2024-08-08|15/06/2024||-0.0867||50840000|1.0299999713898|1|2024-05-08|15/03/2024||-0.0983||48700000|1.0299999713898|1
2024-04-08 11:48:54|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
2024-04-08 11:49:00|02129|1081650|HQI|183.48M|183480000|13.15|13744|-37.56|30|2024-08-07|15/06/2024||0.23||9700000|13.199999809265|1|2024-05-13|15/03/2024||0.14||8500000|13.199999809265|1
2024-04-08 11:49:08|02130|20768|BFXXQ|364.08K|364080|0.01|586005|-99.29|44|2024-08-06|15/06/2024||-0.29||45400000|0.01999999955297|1|2024-05-21|15/03/2024||-0.42||54500000|0.01999999955297|1
2024-04-08 11:49:13|02131|1172939|HOWL|253M|253000000|5.92|232030|136.8|16|2024-08-08|15/06/2024||-0.32||1820000|5.9200000762939|1|2024-05-08|15/03/2024||-0.34||1820000|5.9200000762939|1
2024-04-08 11:49:19|02132|1169485|TERN|347.83M|347830000|5.38|877137|-53.3|18|2024-08-06|15/06/2024||-0.3525||0.00|5.3800001144409|1|2024-05-13|15/03/2024||-0.3488||0.00|5.3800001144409|1
2024-04-08 11:49:27|02133|21006|SRI|483.29M|483290000|17.54|90531|-0.28|44|2024-07-31|15/06/2024||0.01||256740000|17.540000915527|1|2024-05-01|15/03/2024||0.03||238180000|17.540000915527|1
2024-04-08 11:49:32|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
2024-04-08 11:49:39|02135|1166238|LSF|21.47M|21470000|2.24|498043|134.7|18|2024-05-09|15/03/2024||-0.315||8680000|2.25|1|2024-03-12|15/12/2023|0.01|-0.23|9210000|8740000|0.86619997024536|1
2024-04-08 11:49:45|02136|1171974|KLTR|193.4M|193400000|1.35|117050|-28.57|15|2024-05-07|15/03/2024||-0.0154||42870000|1.3500000238419|1|2024-02-22|15/12/2023|-0.03|-0.03|44480000|41800000|1.4500000476837|1
2024-04-08 11:49:51|02137|1175149|PECO|4.65B|4650000000|34.2|636111|6.64|17|2024-08-01|15/06/2024||0.1365||149280000|34.200000762939|1|2024-04-25|15/03/2024||0.1381||147430000|34.200000762939|1
2024-04-08 11:49:58|02138|102893|ARDX|1.75B|1750000000|7.5|6387222|70.45|39|2024-08-09|15/06/2024||-0.1168||48050000|7.5|1|2024-05-02|15/03/2024||-0.1374||37540000|7.5|1
2024-04-08 11:50:04|02139|1172765|RAIN|44.03M|44030000|1.21|308802|-84.31|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
2024-04-08 11:50:09|02140|50977|OTRK|14.42M|14420000|0.3393|6434602|-88.91|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
2024-04-08 11:50:15|02141|50880|WKHS|64.71M|64710000|0.2057|9678918|-81.55|32|2024-08-06|15/06/2024||-0.0785||4270000|0.2056999951601|1|2024-05-07|15/03/2024||-0.0867||3620000|0.2056999951601|1
2024-04-08 11:50:24|02142|16518|LMNR|351.82M|351820000|19.54|38276|12.23|46|2024-06-04|15/04/2024||0.2567||50060000|19.540000915527|1|2024-03-07|15/01/2024|-0.18|-0.33|39730000|40450000|17.780000686646|1
2024-04-08 11:50:29|02143|1166741|KRON|73.92M|73920000|1.23|261159|-9.56|19|2024-05-08|15/03/2024||-0.47||1380000|1.2300000190735|1|2024-03-21|15/12/2023|-0.43|-0.525|2290000|1530000|1.210000038147|1
2024-04-08 11:50:36|02144|1166409|AVO|836.7M|836700000|11.81|182888|6.59|21|2024-06-06|15/04/2024||-0.005||185250000|11.819999694824|1|2024-03-11|15/01/2024|0.09|-0.06|258700000|191350000|11.010000228882|1
2024-04-08 11:50:42|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
2024-04-08 11:50:49|02146|21254|LRN|2.61B|2610000000|61.63|719710|62.66|44|2024-08-06|15/06/2024||1.15||525690000|61.630001068115|1|2024-04-23|15/03/2024||1.43||507890000|61.630001068115|1
2024-04-08 11:50:57|02147|15708|CHEF|1.38B|1380000000|34.76|376198|3.64|44|2024-07-31|15/06/2024||0.3673||948620000|34.759998321533|1|2024-05-01|15/03/2024||0.077||831580000|34.759998321533|1
2024-04-08 11:51:02|02148|1175429|RLYB|61.63M|61630000|1.63|215346|-66.8|14|2024-08-06|15/06/2024||-0.404||0.00|1.6299999952316|1|2024-05-07|15/03/2024||-0.468||0.00|1.6299999952316|1
2024-04-08 11:51:07|02149|1159668|ORIC|739.11M|739110000|10.97|570213|89.46|22|2024-08-08|15/06/2024||-0.4238||0.00|10.949999809265|1|2024-05-06|15/03/2024||-0.4238||0.00|10.949999809265|1
2024-04-08 11:51:13|02150|1076696|TALO|2.64B|2640000000|14.32|2221886|-3.24|32|2024-08-07|15/06/2024||0.0568||519790000|14.319999694824|1|2024-05-08|15/03/2024||-0.0388||409810000|14.319999694824|1
2024-04-08 11:51:22|02151|32346|WNC|1.32B|1320000000|29.17|619435|35.49|44|2024-07-24|15/06/2024||0.5806||561510000|29.170000076294|1|2024-04-24|15/03/2024||0.4734||522130000|29.170000076294|1
2024-04-08 11:51:28|02152|1169714|CLNN|53.13M|53130000|0.41|746243|-63.39|19|2024-05-06|15/03/2024||-0.0783||153450|0.40999999642372|1|2024-03-13|15/12/2023|-0.01|-0.072|170000|145000|0.44400000572205|1
2024-04-08 11:51:34|02153|1173261|VERA|2.04B|2040000000|37.52|1295153|514.08|17|2024-08-08|15/06/2024||-0.54||0.00|37.520000457764|1|2024-06-20|15/03/2024||-0.5175||0.00|37.520000457764|1
2024-04-08 11:51:41|02154|1089251|RTL|1.01B|1010000000|7.610|1090027|21.76|26|2023-11-08|15/09/2023||||107420000|7.6100001335144|1|2023-08-02|15/06/2023|-0.4||106700000|113380000|7.0500001907349|1
2024-04-08 11:51:47|02155|960585|TH|1.09B|1090000000|10.85|587431|-10.55|27|2024-08-07|15/06/2024||0.15||102130000|10.859999656677|1|2024-05-07|15/03/2024||0.1367||100600000|10.859999656677|1
2024-04-08 11:51:53|02156|1075455|RFL|42.53M|42530000|1.75|26996|-8.85|24|2023-03-14|15/01/2023|-0.13||70000||1.9400000572205|1|2022-12-13|15/10/2022|-0.22||70000||1.9099999666214|1
2024-04-08 11:51:59|02157|994772|AQB|7.52M|7520000|1.95|30340|-82.72|28|2024-03-07|15/12/2023||-0.0767||966670|2.25|1|2023-11-07|15/09/2023|-1.6|-1.94|730000|700000|2.670000076294|1
2024-04-08 11:52:04|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
2024-04-08 11:52:10|02159|1169349|LABP|67.35M|67350000|21.61|23891|647.75|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
2024-04-08 11:52:17|02160|41308|GOGO|1.06B|1060000000|8.3|967182|-42.68|44|2024-08-02|15/06/2024||0.07||100430000|8.3000001907349|1|2024-05-02|15/03/2024||0.0675||96560000|8.3000001907349|1
2024-04-08 11:52:24|02161|989650|DFIN|1.8B|1800000000|61.01|185787|48.84|32|2024-07-31|15/06/2024||1.4||250930000|60.950000762939|1|2024-05-02|15/03/2024||0.6575||204650000|60.950000762939|1
2024-04-08 11:52:30|02162|41182|XPRO|2.18B|2180000000|19.81|901859|6.68|44|2024-08-01|15/06/2024||0.255||396610000|19.799999237061|1|2024-05-02|15/03/2024||0.145||375140000|19.799999237061|1
2024-04-08 11:52:38|02163|101874|LPG|1.63B|1630000000|40.06|1006572|103.87|40|2024-08-07|15/06/2024||0.9573||116130000|40.060001373291|1|2024-05-23|15/03/2024||2.32||154800000|40.060001373291|1
2024-04-08 11:52:44|02164|1167131|AVIR|320.67M|320670000|3.81|475059|11.73|20|2024-05-08|15/03/2024||-0.5728||0.00|3.8099999427795|1|2024-02-28|15/12/2023|-0.47|-0.43|0.00||4.5599999427795|1
2024-04-08 11:52:49|02165|1175844|ELYM|72.07M|72070000|2.60|11812|-13.33|16|2024-05-13|15/03/2024|||||2.5999999046326|1|2024-03-04|15/12/2023||-0.13||0.00|2.6900000572205|1
2024-04-08 11:52:55|02166|995701|REVG|1.22B|1220000000|23.54|905155|105.59|31|2024-06-05|15/04/2024||0.3123||616920000|23.540000915527|1|2024-03-06|15/01/2024|0.25|0.15|586000000|579420000|20.760000228882|1
2024-04-08 11:53:03|02167|16345|IIIN|718.62M|718620000|36.99|80473|39.9|43|2024-07-18|15/06/2024||0.505||158960000|36.990001678467|1|2024-04-25|15/03/2024||0.295||134890000|36.990001678467|1
2024-04-08 11:53:09|02168|1010526|SOI|393.65M|393650000|8.95|410695|6.29|31|2024-07-31|15/06/2024||0.1758||68450000|8.9499998092651|1|2024-04-25|15/03/2024||0.1724||67400000|8.9499998092651|1
2024-04-08 11:53:16|02169|17573|WSBF|213.36M|213360000|11.23|52462|-23.81|38|2024-04-23|15/03/2024||0.13||32400000|11.229999542236|1|2024-01-30|15/12/2023|0.00|0.18|28630000|35000000|14.340000152588|1
2024-04-08 11:53:24|02170|13962|ADTN|397.95M|397950000|5.03|742368|-66.24|44|2024-07-30|15/06/2024||0.0075||244050000|5.0300002098083|1|2024-05-10|15/03/2024||-0.0725||226180000|5.0300002098083|1
2024-04-08 11:53:29|02171|1160912|GAN|61.35M|61350000|1.36|218805|13.33|19|2024-05-13|15/03/2024||-0.1142||41710000|1.3700000047684|1|2024-03-13|15/12/2023|-0.21|-0.15|30700000|34420000|1.4099999666214|1
2024-04-08 11:53:36|02172|20455|MOD|5.1B|5100000000|97.6|1023668|374.25|44|2024-07-31|15/06/2024||0.895||623250000|97.599998474121|1|2024-05-22|15/03/2024||0.75||607850000|97.599998474121|1
2024-04-08 11:53:42|02173|100193|NGNE|530.96M|530960000|41.31|129957|195.07|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
2024-04-08 11:53:48|02174|1096075|STRO|375.37M|375370000|4.88|999475|6.32|29|2024-08-08|15/06/2024||-0.7486||10420000|4.8800001144409|1|2024-05-14|15/03/2024||-0.9154||10330000|4.8800001144409|1
2024-04-08 11:53:54|02175|958237|IBRX|3.87B|3870000000|5.71|4003494|248.17|33|2024-08-05|15/06/2024||-0.17||525000|5.6999998092651|1|2024-05-07|15/03/2024||-0.16||25000|5.6999998092651|1
2024-04-08 11:53:59|02176|1156573|ARQT|1.3B|1300000000|11.34|4537639|-5.74|24|2024-08-01|15/06/2024||-0.75||18930000|11.35000038147|1|2024-05-01|15/03/2024||-0.8033||13940000|11.35000038147|1
2024-04-08 11:54:05|02177|1175178|OB|204.07M|204070000|4.16|146963|-5.45|16|2024-08-07|15/06/2024||-0.031||236020000|4.1599998474121|1|2024-05-08|15/03/2024||-0.0973||222590000|4.1599998474121|1
2024-04-08 11:54:11|02178|1166963|PRAX|832.15M|832150000|50.26|213581|285.13|18|2024-03-13|15/12/2023||-0.2217||0.00|54.520000457764|1|2023-11-07|15/09/2023|-0.18|-0.26|470000||0.98599999745687|15
2024-04-08 11:54:19|02179|13958|TWI|747.76M|747760000|12.33|273667|27.77|44|2024-07-31|15/06/2024||0.4346||575850000|12.329999923706|1|2024-05-02|15/03/2024||0.4367||506740000|12.329999923706|1
2024-04-08 11:54:26|02180|943148|KE|525.24M|525240000|21.12|123687|-6.84|39|2024-07-31|15/06/2024||0.458||492560000|21.079999923706|1|2024-05-01|15/03/2024||0.402||463960000|21.079999923706|1
2024-04-08 11:54:33|02181|21179|RGS|15.84M|15840000|7.030|22514|-67.45|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
2024-04-08 11:54:39|02182|1027142|RBB|325.14M|325140000|17.46|39366|23.04|30|2024-07-22|15/06/2024||0.3625||28110000|17.549999237061|1|2024-04-22|15/03/2024||0.34||27750000|17.549999237061|1
2024-04-08 11:54:44|02183|1127925|HOOK|74.54M|74540000|0.7533|539044|3.79|25|2024-05-15|15/03/2024||-0.1167||6300000|0.74659997224808|1|2024-03-22|15/12/2023|-0.22|-0.19|7410000|4550000|0.72409999370575|1
2024-04-08 11:54:51|02184|1024880|KALA|21.41M|21410000|7.635|27808|-44.67|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
2024-04-08 11:54:56|02185|100177|TRVN|7.64M|7640000|0.417|124609|-48.55|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
2024-04-08 11:55:03|02186|1172947|FSBC|457.67M|457670000|22|32947|12.59|18|2024-07-22|15/06/2024||0.4914||30090000|22|1|2024-04-22|15/03/2024||0.5342||27710000|22|1
2024-04-08 11:55:09|02187|1096136|NGM|128.53M|128530000|1.54|1053214|-59.79|28|2024-08-01|15/06/2024||-0.31||34920|1.5499999523163|1|2024-05-02|15/03/2024||-0.3545||218650|1.5499999523163|1
2024-04-08 11:55:16|02188|20822|GEFb|3.13B|3130000000|67.51|12118|-9.1|43|2024-06-05|15/04/2024||0.88||1300000000|67.51000213623|1|2024-02-28|15/01/2024|1.27|0.4675|1210000000|1260000000|62.040000915527|1
2024-04-08 11:55:22|02189|1171798|RXDX|9.56B|9560000000|199.92|1580610|77.14|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
2024-04-08 11:55:29|02190|962331|RMR|739.45M|739450000|23.32|91058|-9.89|33|2024-05-01|15/03/2024||0.34||264400000|23.319999694824|1|2024-02-07|15/12/2023|0.53|0.43|261670000|232960000|24.940000534058|1
2024-04-08 11:55:35|02191|1137412|PSNL|71.18M|71180000|1.39|394394|-48.33|26|2024-08-07|15/06/2024||-0.376||18090000|1.3899999856949|1|2024-05-01|15/03/2024||-0.426||18010000|1.3899999856949|1
2024-04-08 11:55:42|02192|994019|PRTH|243.3M|243300000|3.21|28399|-18.01|25|2024-05-08|15/03/2024||-0.0975||206870000|3.210000038147|1|2024-03-12|15/12/2023|-0.16|-0.1|199300000|201840000|3.1300001144409|1
2024-04-08 11:55:49|02193|16001|EMKR|24.12M|24120000|3.12|89672|-72.39|41|2024-05-02|15/03/2024||-0.01||26990000|3.1199998855591|1|2024-02-08|15/12/2023|-0.03|-0.02|24100000|28990000|0.63000001907349|10
2024-04-08 11:55:55|02194|1054795|MCB|391.6M|391600000|35.3|100338|19.86|30|2024-07-18|15/06/2024||1.47||65780000|35.319999694824|1|2024-04-17|15/03/2024||1.34||64560000|35.319999694824|1
2024-04-08 11:56:03|02195|17155|SGC|274.37M|274370000|16.42|66927|117.48|42|2024-07-31|15/06/2024||0.095||135590000|16.420000076294|1|2024-04-25|15/03/2024||0.06||135330000|16.420000076294|1
2024-04-08 11:56:07|02196|1175171|INST|3.02B|3020000000|20.82|281691|-18.64|16|2024-07-29|15/06/2024||0.1691||163890000|20.829999923706|1|2024-04-29|15/03/2024||0.1411||154420000|20.829999923706|1
2024-04-08 11:56:14|02197|16023|ESCA|183.25M|183250000|13.22|17758|-12.28|38|2024-04-18|15/03/2024|||||13.220000267029|1|2024-03-29|15/12/2023|0.21|0.29|65510000|67100000|13.75|1
2024-04-08 11:56:22|02198|16406|ITIC|302.31M|302310000|159.90|2267|7.42|40|2024-05-03|15/03/2024|||||159.89999389648|1|2024-02-13|15/12/2023|||||165.2200012207|1
2024-04-08 11:56:27|02199|1131053|ALTG|422.53M|422530000|12.88|281886|-3.81|24|2024-08-07|15/06/2024||0.3||504530000|12.890000343323|1|2024-05-08|15/03/2024||-0.05||439360000|12.890000343323|1
2024-04-08 11:56:34|02200|1052094|HBB|350.75M|350750000|24.79|44728|141.15|29|2024-05-01|15/03/2024|||||24.780000686646|1|2024-03-06|15/12/2023|1.4|0.81|206700000|199700000|18.209999084473|1
2024-04-08 11:56:40|02201|1167954|FDMT|1.42B|1420000000|28.6|1170533|77.42|20|2024-08-08|15/06/2024||-0.7338||956000|28.60000038147|1|2024-05-09|15/03/2024||-0.7463||985000|28.60000038147|1
2024-04-08 11:56:47|02202|16587|STGW|1.55B|1550000000|5.77|525173|-16.86|44|2024-08-01|15/06/2024||0.195||664470000|5.7699999809265|1|2024-05-03|15/03/2024||0.145||634970000|5.7699999809265|1
2024-04-08 11:56:55|02203|17212|VIRX|40.06M|40060000|1.02|94570|-30.14|44|2024-08-07|15/06/2024||-0.3||0.00|1.0199999809265|1|2024-05-07|15/03/2024||-0.295||0.00|1.0199999809265|1
2024-04-08 11:57:00|02204|1123577|NRDE|28.49M|28490000|1.77|51483|-80.07|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
2024-04-08 11:57:06|02205|1174425|TBIO|13.25M|13250000|0.44|617258|-84.12|17|2024-08-06|15/06/2024||-0.21||8600000|0.43999999761581|1|2024-05-08|15/03/2024||-0.23||7000000|0.43999999761581|1
2024-04-08 11:57:12|02206|1163602|CURI|54.91M|54910000|1.03|751295|-11.97|20|2024-05-09|15/03/2024||-0.14||15800000|1.039999961853|1|2024-03-20|15/12/2023|-0.09|-0.16|14780000|15800000|0.528500020504|1
2024-04-08 11:57:18|02207|1174692|CURV|473.64M|473640000|4.56|116323|7.29|17|2024-06-05|15/04/2024||0.0693||296220000|4.5300002098083|1|2024-03-28|15/01/2024|-0.04|-0.08|293500000|276240000|4.5500001907349|1
2024-04-08 11:57:24|02208|20696|KRO|1.39B|1390000000|12.11|258683|36.07|44|2024-07-31|15/06/2024||0.092||545140000|12.109999656677|1|2024-05-01|15/03/2024||-0.078||451880000|12.109999656677|1
2024-04-08 11:57:31|02209|30743|ESTE|2.98B|2980000000|21.17|1874341|52.85|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
2024-04-08 11:57:37|02210|1076787|MGTX|353.19M|353190000|5.5|149541|2.8|29|2024-08-07|15/06/2024||-0.41||9690000|5.4800000190735|1|2024-05-09|15/03/2024||-0.41||9690000|5.4800000190735|1
2024-04-08 11:57:45|02211|16988|PTSI|335.81M|335810000|15.24|18350|-44.13|37|2024-04-16|15/03/2024||0.1||183200000|15.239999771118|1|2024-02-01|15/12/2023|-0.1|0.2|180200000|196600000|20.709999084473|1
2024-04-08 11:57:51|02212|1152785|XGN|25.85M|25850000|1.48|44692|-39.34|26|2024-07-31|15/06/2024||-0.342||13200000|1.5|1|2024-05-13|15/03/2024||-0.4157||11480000|1.5|1
2024-04-08 11:57:57|02213|101281|ADRO|83.38T|83380000000000|2700|40297612|-10.6|40|2024-04-30|15/03/2024||0.0108||1340000000|2700|1|2024-02-29|15/12/2023|0.01|0.0116|1540000000|1540000000|2400|1
2024-04-08 11:58:02|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
2024-04-08 11:58:09|02215|1031736|CSSE|5.08M|5080000|0.16|195826|-91.96|29|2024-05-09|15/03/2024||-1.13||106840000|0.15000000596046|1|2024-03-28|15/12/2023||-0.88||132500000|0.15899999439716|1
2024-04-08 11:58:14|02216|1172717|IMPLQ|358.5K|358500|0.015|39010|-98.92|15|2024-06-03|15/03/2024||-0.39||10000000|0.01499999966472|1|2024-03-22|15/12/2023||-0.21||9700000|0.00999999977648|1
2024-04-08 11:58:21|02217|16267|HIFS|358.12M|358120000|165.00|15578|-23.96|29|2024-04-11|15/03/2024|||||165|1|2024-01-19|15/12/2023|||||186.19000244141|1
2024-04-08 11:58:27|02218|39326|CENX|1.55B|1550000000|16.7|1414420|79.57|40|2024-08-07|15/06/2024||0.014||475780000|16.700000762939|1|2024-05-01|15/03/2024||-0.0767||465790000|16.700000762939|1
2024-04-08 11:58:33|02219|1167034|FHTX|302.22M|302220000|7.1|162747|21.16|19|2024-08-06|15/06/2024||-0.7075||6920000|7.0999999046326|1|2024-05-06|15/03/2024||-0.6925||6860000|7.0999999046326|1
2024-04-08 11:59:39|02220|17474|VALU|361.24M|361240000|38.32|2586|-20.5|18|2024-03-15|15/01/2024|||||39.060001373291|1|2023-12-15|15/10/2023|||||48.580001831055|1
2024-04-08 11:59:46|02221|1168846|CGEM|732.98M|732980000|17.02|407654|69.35|18|2024-08-08|15/06/2024||-0.8967||0.00|17.020000457764|1|2024-05-09|15/03/2024||-0.9633||0.00|17.020000457764|1
2024-04-08 11:59:52|02222|16101|LAB|1.05B|1050000000|2.74|2019294|53.07|44|2024-08-07|15/06/2024||-0.1||48400000|2.7400000095367|1|2024-05-02|15/03/2024||-0.105||46600000|2.7400000095367|1
2024-04-08 11:59:58|02223|34441|PLM|409.34M|409340000|2.1050|136320|-0.71|37|2023-11-22|15/09/2023|||||2.0999999046326|1|2023-08-11|15/06/2023|-0.02||||2.079999923706|1
2024-04-08 12:00:04|02224|1169486|VOR|147.24M|147240000|2.16|311103|-58.06|20|2024-08-08|15/06/2024||-0.3767||0.00|2.1600000858307|1|2024-05-09|15/03/2024||-0.3933||0.00|2.1600000858307|1
2024-04-08 12:00:09|02225|985559|RNAC|71.85M|71850000|13.31|664346|-66.13|33|2024-08-08|15/06/2024||-0.9||2500000|0.44366668065389|30|2024-05-09|15/03/2024||-0.9||2500000|0.44366668065389|30
2024-04-08 12:00:21|02226|1057075|VMD|447.68M|447680000|10.45|22188|-22.48|27|2024-05-06|15/03/2024||0.07||49900000|10.449999809265|1|2024-03-06|15/12/2023|0.09|0.105|50740000|50450000|10.449999809265|1
2024-04-08 12:00:29|02227|31163|ABUS|560.02M|560020000|3.12|1333645|8.71|44|2024-08-01|15/06/2024||-0.1||4460000|3.1199998855591|1|2024-05-02|15/03/2024||-0.1||4510000|3.1199998855591|1
2024-04-08 12:00:34|02228|1167739|KNTE|125.15M|125150000|2.65|397198|-56.63|18|2024-08-07|15/06/2024||-0.29||0.00|2.6400001049042|1|2024-05-09|15/03/2024||-0.29||0.00|2.6400001049042|1
2024-04-08 12:00:40|02229|1006461|FBRX|25.44M|25440000|0.7|32995|-35.78|29|2024-05-13|15/03/2024|||||0.68999999761581|1|2024-03-18|15/12/2023|0.00|-0.28|0.00|0.00|0.62000000476837|1
2024-04-08 12:00:46|02230|940837|MDVLQ|322|322|1.380|215453|-90.28|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
2024-04-08 12:00:53|02231|17438|UFPT|1.92B|1920000000|251.35|64905|99.75|44|2024-07-30|15/06/2024||1.39||103250000|251.35000610352|1|2024-04-30|15/03/2024||1.16||96850000|251.35000610352|1
2024-04-08 12:00:59|02232|1127926|GNLN|2.02M|2020000|0.540|162193|-84.58|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
2024-04-08 12:01:05|02233|1172282|RPHM|57.15M|57150000|1.71|274426|-69.46|17|2024-08-07|15/06/2024||-0.2813||0.00|1.710000038147|1|2024-05-08|15/03/2024||-0.4477||0.00|1.710000038147|1
2024-04-08 12:01:11|02234|1163555|SPRU|63.29M|63290000|3.470|43139|-47.74|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
2024-04-08 12:01:18|02235|17472|UTMD|247.86M|247860000|69.06|26756|-24.81|37|2024-04-25|15/03/2024|||||69.059997558594|1|2024-01-30|15/12/2023|||||82.75|1
2024-04-08 12:01:25|02236|6458|YELLQ|338.84M|338840000|6.500|146378|259.12|44|2024-07-31|15/06/2024||-0.05||1280000000|6.5|1|2024-05-01|15/03/2024||-0.56||1140000000|6.5|1
2024-04-08 12:01:32|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
2024-04-08 12:01:38|02238|1097916|ATCX|486.57M|486570000|12.250|535708|0.66|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
2024-04-08 12:01:44|02239|1141591|MIRM|1.23B|1230000000|26.26|584878|5.04|22|2024-08-01|15/06/2024||-0.3112||75990000|26.290000915527|1|2024-05-02|15/03/2024||-0.3603||71040000|26.290000915527|1
2024-04-08 12:01:49|02240|980155|NHIQ|22.17M|22170000|0.680|8029|-61.58|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
2024-04-08 12:01:58|02241|1175242|BLFY|197.4M|197400000|8.84|53648|-8.58|16|2024-04-24|15/03/2024||-0.18||9210000|8.8400001525879|1|2024-01-24|15/12/2023|-0.13|-0.15|9330000|9550000|9.670000076294|1
2024-04-08 12:02:06|02242|16282|HOFT|246.2M|246200000|23.07|32273|25.86|43|2024-06-06|15/04/2024||0.385||119060000|23.069999694824|1|2024-04-11|15/01/2024||0.36||111490000|23.069999694824|1
2024-04-08 12:02:13|02243|1009355|KNTK|6.05B|6050000000|39.36|587635|26.11|29|2024-08-06|15/06/2024||0.4536||333460000|39.380001068115|1|2024-05-07|15/03/2024||0.4076||333530000|39.380001068115|1
2024-04-08 12:02:19|02244|40051|ATOS|234.32M|234320000|1.87|1299411|158.14|38|2024-05-14|15/03/2024||-0.06||0.00|1.8700000047684|1|2024-04-01|15/12/2023|-0.06|-0.06|0.00|0.00|1.7999999523163|1
2024-04-08 12:02:26|02245|20650|MLR|604.33M|604330000|52.80|56384|55.94|42|2024-05-01|15/03/2024|||||52.799999237061|1|2024-03-06|15/12/2023|1.45||296250000||44.669998168945|1
2024-04-08 12:02:33|02246|17028|RCKY|198.51M|198510000|26.78|26878|12.57|42|2024-07-30|15/06/2024||0.1233||96700000|26.780000686646|1|2024-04-30|15/03/2024||0.18||106360000|26.780000686646|1
2024-04-08 12:02:40|02247|1055911|LBC|466.81M|466810000|9.15|39468|-4.39|29|2024-04-23|15/03/2024||0.05||38150000|9.1499996185303|1|2024-03-11|15/12/2023||0.06||19850000|9.1499996185303|1
2024-04-08 12:02:46|02248|30704|CRMD|258.96M|258960000|4.71|438679|11.35|39|2024-08-08|15/06/2024||-0.28||750000|4.710000038147|1|2024-05-13|15/03/2024||-0.26||3000000|4.710000038147|1
2024-04-08 12:02:52|02249|1174986|SERA|306.75M|306750000|9.46|244502|156.37|17|2024-08-07|15/06/2024||-0.2421||452000|9.460000038147|1|2024-05-08|15/03/2024||-0.2777||163300|9.460000038147|1
2024-04-08 12:02:58|02250|16713|NCMI|519.08M|519080000|5.35|638165|300.75|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
2024-04-08 12:03:06|02251|17594|XOMA|294.83M|294830000|25.34|21373|31.5|44|2024-08-06|15/06/2024||-0.4||3200000|25.340000152588|1|2024-05-07|15/03/2024||-0.58||1100000|25.340000152588|1
2024-04-08 12:03:14|02252|17560|WLFC|320.11M|320110000|50.07|8562|-9.77|42|2024-05-06|15/03/2024|||||50.069999694824|1|2024-03-13|15/12/2023|||||47.259998321533|1
2024-04-08 12:03:19|02253|1164708|IRON|509.39M|509390000|30.1|422404|33.72|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
2024-04-08 12:03:25|02254|52168|PRTG|10.09M|10090000|0.52|58666|-82.37|30|2024-05-29|15/03/2024||-0.245||0.00|0.52999997138977|1|2024-02-28|15/12/2023|-1.88|-0.27|0.00||0.68000000715256|1
2024-04-08 12:03:31|02255|1171825|FNCH|3.53M|3530000|2.20|17180|-80.33|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
2024-04-08 12:03:38|02256|103931|HRTG|311.26M|311260000|10.295|414712|257.47|40|2024-08-01|15/06/2024||0.335||192100000|10.300000190735|1|2024-05-02|15/03/2024||0.6||189480000|10.300000190735|1
2024-04-08 12:03:44|02257|1171963|IKNA|65.15M|65150000|1.35|408113|-67.39|19|2024-08-08|15/06/2024||-0.3775||2700000|1.3500000238419|1|2024-05-09|15/03/2024||-0.3975||2780000|1.3500000238419|1
2024-04-08 12:03:51|02258|21178|REVRQ|3.79M|3790000|0.07|208130|-65|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
2024-04-08 12:03:57|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
2024-04-08 12:04:03|02260|1163888|DMSL|5.53M|5530000|1.2450|4614|-89.36|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
2024-04-08 12:04:10|02261|15681|CDZI|168.21M|168210000|2.5|222643|-40.48|34|2024-05-09|15/03/2024||0.0272||140000|2.5|1|2024-03-18|15/12/2023||-0.06||1390000|2.4500000476837|1
2024-04-08 12:04:17|02262|30939|REPX|602.83M|602830000|28.57|115826|-34.06|36|2024-08-05|15/06/2024||1.54||95200000|28.569999694824|1|2024-05-06|15/03/2024||1.47||92250000|28.569999694824|1
2024-04-08 12:04:24|02263|17465|USLM|1.74B|1740000000|305.00|22867|108.72|38|2024-05-01|15/03/2024|||||305|1|2024-02-02|15/12/2023|||||251.39999389648|1
2024-04-08 12:04:29|02264|48376|AMC|793.45M|793450000|3|14403480|-93.06|40|2024-08-08|15/06/2024||-0.2693||1180000000|3.0099999904633|1|2024-05-08|15/03/2024||-0.8155||848060000|3.0099999904633|1
2024-04-08 12:04:36|02265|39223|CAR|4.31B|4310000000|121.42|841960|-33.08|41|2024-07-29|15/06/2024||4.72||3110000000|121.41999816895|1|2024-04-29|15/03/2024||-1.99||2530000000|121.41999816895|1
2024-04-08 12:04:42|02266|20787|STAG|6.88B|6880000000|37.51|1130925|13.25|44|2024-07-24|15/06/2024||0.1878||185380000|37.509998321533|1|2024-04-30|15/03/2024||0.1771||183570000|37.509998321533|1
2024-04-08 12:04:47|02267|1170122|CHK|11.71B|11710000000|89.51|2153629|18.9|19|2024-07-31|15/06/2024||0.3561||1210000000|89.51000213623|1|2024-05-01|15/03/2024||0.7726||1360000000|89.51000213623|1
2024-04-08 12:04:55|02268|17127|SSB|6.2B|6200000000|81.42|380391|17.02|43|2024-07-25|15/06/2024||1.59||424500000|81.440002441406|1|2024-04-25|15/03/2024||1.54||414330000|81.440002441406|1
2024-04-08 12:05:02|02269|29717|VLY|3.82B|3820000000|7.51|6461206|-11.12|44|2024-07-25|15/06/2024||0.2291||473430000|7.5100002288818|1|2024-04-25|15/03/2024||0.2069||454010000|7.5100002288818|1
2024-04-08 12:05:10|02270|48363|ESNT|6.06B|6060000000|56.72|528249|42.58|43|2024-08-02|15/06/2024||1.66||306540000|56.729999542236|1|2024-05-03|15/03/2024||1.6||298810000|56.729999542236|1
2024-04-08 12:05:18|02271|29762|PDCE|6.43B|6430000000|73.85|2141868|12.32|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
2024-04-08 12:05:24|02272|24322|TRNO|6.11B|6110000000|63.35|695586|-0.67|42|2024-07-31|15/06/2024||0.3633||90470000|63.349998474121|1|2024-05-01|15/03/2024||0.3567||87620000|63.349998474121|1
2024-04-08 12:05:31|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
2024-04-08 12:05:37|02274|20857|BXMT|3.39B|3390000000|19.28|2112577|10.05|43|2024-07-24|15/06/2024||0.486||147750000|19.270000457764|1|2024-04-24|15/03/2024||0.4643||148190000|19.270000457764|1
2024-04-08 12:05:43|02275|20843|ADC|5.62B|5620000000|56.03|1038920|-16.14|44|2024-07-22|15/06/2024||0.448||149470000|56.029998779297|1|2024-05-01|15/03/2024||0.446||147630000|56.029998779297|1
2024-04-08 12:05:51|02276|39163|HR|5.34B|5340000000|13.88|3270373|-28.34|44|2024-08-06|15/06/2024||-0.1163||326980000|13.869999885559|1|2024-05-07|15/03/2024||-0.1102||326770000|13.869999885559|1
2024-04-08 12:05:58|02277|17176|SIGI|6.34B|6340000000|104.5|310762|8.8|44|2024-07-31|15/06/2024||1.74||1210000000|104.5|1|2024-05-01|15/03/2024||1.83||1120000000|104.5|1
2024-04-08 12:06:06|02278|17428|UBSI|4.59B|4590000000|34.06|558402|-0.93|44|2024-07-25|15/06/2024||0.6511||261110000|34.060001373291|1|2024-04-24|15/03/2024||0.6476||256650000|34.060001373291|1
2024-04-08 12:06:12|02279|943117|LC|936.28M|936280000|8.48|1500988|25.63|39|2024-07-24|15/06/2024||0.0367||175540000|8.4799995422363|1|2024-04-24|15/03/2024||0.03||173990000|8.4799995422363|1
2024-04-08 12:06:19|02280|20942|RDN|4.75B|4750000000|31.37|1339074|42.85|44|2024-07-31|15/06/2024||0.8578||319010000|31.370000839233|1|2024-04-30|15/03/2024||0.847||315060000|31.370000839233|1
2024-04-08 12:06:26|02281|39246|POR|4.19B|4190000000|41.39|942450|-17.97|44|2024-07-26|15/06/2024||0.5958||715410000|41.349998474121|1|2024-04-26|15/03/2024||1.02||816240000|41.349998474121|1
2024-04-08 12:06:34|02282|20539|KRG|4.54B|4540000000|20.34|1719614|-0.1|44|2024-07-29|15/06/2024||0.0288||196780000|20.340000152588|1|2024-04-30|15/03/2024||0.0361||194970000|20.340000152588|1
2024-04-08 12:06:41|02283|17446|UMBF|4.06B|4060000000|83.27|213515|42.95|44|2024-07-23|15/06/2024||1.82||373900000|83.269996643066|1|2024-04-23|15/03/2024||1.78||366240000|83.269996643066|1
2024-04-08 12:06:48|02284|955553|TGNA|2.5B|2500000000|14.21|2237277|-15.72|37|2024-08-05|15/06/2024||0.566||752390000|14.210000038147|1|2024-05-08|15/03/2024||0.4717||729640000|14.210000038147|1
2024-04-08 12:06:56|02285|16242|HWC|3.79B|3790000000|43.89|479978|19.56|44|2024-07-16|15/06/2024||1.18||359700000|43.889999389648|1|2024-04-16|15/03/2024||1.19||356960000|43.889999389648|1
2024-04-08 12:07:01|02286|1163097|APG|10.27B|10270000000|39.31|1335370|88|22|2024-08-01|15/06/2024||0.4726||1810000000|39.310001373291|1|2024-05-02|15/03/2024||0.3262||1590000000|39.310001373291|1
2024-04-08 12:07:07|02287|20498|KFY|3.32B|3320000000|63.57|357419|28.09|43|2024-06-19|15/04/2024||1.13||687980000|63.569999694824|1|2024-03-06|15/01/2024|1.07|0.99|668700000|657950000|64.059997558594|1
2024-04-08 12:07:15|02288|20242|PNM|3.36B|3360000000|37.2|1202388|-23.77|44|2024-08-02|15/06/2024||0.5445||497790000|37.200000762939|1|2024-04-30|15/03/2024||0.4905||561260000|37.200000762939|1
2024-04-08 12:07:21|02289|948327|SUM|7.55B|7550000000|43.11|1021458|66.96|38|2024-07-31|15/06/2024||0.854||1160000000|43.110000610352|1|2024-05-01|15/03/2024||-0.1988||812070000|43.110000610352|1
2024-04-08 12:07:28|02290|1097893|ETRN|5.34B|5340000000|12.31|6336057|140.43|29|2024-07-30|15/06/2024||0.1418||346920000|12.314999580383|1|2024-04-30|15/03/2024||0.2615||366870000|12.314999580383|1
2024-04-08 12:07:36|02291|20912|BKH|3.67B|3670000000|53.74|563508|-17.87|44|2024-07-31|15/06/2024||0.3963||473820000|53.740001678467|1|2024-05-01|15/03/2024||1.75||821450000|53.740001678467|1
2024-04-08 12:07:43|02292|20384|TRTN|4.38B|4380000000|79.51|642058|28.26|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
2024-04-08 12:07:50|02293|32356|SM|6.07B|6070000000|52.76|1613763|78.12|44|2024-07-31|15/06/2024||1.4||601260000|52.759998321533|1|2024-04-25|15/03/2024||1.26||557060000|52.759998321533|1
2024-04-08 12:07:56|02294|1166008|BNL|2.97B|2970000000|15.05|1301541|-9.01|21|2024-07-31|15/06/2024||0.18||104520000|15.050000190735|1|2024-05-01|15/03/2024||0.185||105870000|15.050000190735|1
2024-04-08 12:08:02|02295|20840|SWX|5.34B|5340000000|74.54|458919|23.43|44|2024-08-06|15/06/2024||0.342||910510000|74.540000915527|1|2024-05-07|15/03/2024||1.46||1130000000|74.540000915527|1
2024-04-08 12:08:10|02296|8363|MUR|7.47B|7470000000|48.97|1852832|27.73|45|2024-08-01|15/06/2024||1.01||806740000|48.970001220703|1|2024-05-02|15/03/2024||0.8829||740740000|48.970001220703|1
2024-04-08 12:08:17|02297|41228|DOC_OLD|2.79B|2790000000|11.23|4007735|-47.62|39|2024-05-01|15/03/2024||0.055||140490000|17.579999923706|1|2024-02-21|15/12/2023|0.03|0.06|135500000|137820000|16.920000076294|1
2024-04-08 12:08:25|02298|15562|OPCH|5.57B|5570000000|32.02|1133322|1.3|44|2024-07-25|15/06/2024||0.28||1160000000|32.020000457764|1|2024-04-23|15/03/2024||0.2316||1100000000|32.020000457764|1
2024-04-08 12:08:33|02299|20586|LXP|2.61B|2610000000|8.86|2175529|-10.51|44|2024-08-01|15/06/2024||-0.01||78010000|8.8599996566772|1|2024-05-02|15/03/2024||-0.01||77730000|8.8599996566772|1
2024-04-08 12:08:39|02300|20568|CMC|6.7B|6700000000|57.88|999852|23.89|44|2024-06-20|15/05/2024||1.15||2070000000|57.880001068115|1|2024-03-21|15/02/2024|0.88|0.75|1800000000|1810000000|56.009998321533|1
2024-04-08 12:08:45|02301|942635|CRC|3.77B|3770000000|54.78|987549|38.79|39|2024-07-30|15/06/2024||0.886||580660000|54.770000457764|1|2024-04-30|15/03/2024||0.79||575190000|54.770000457764|1
2024-04-08 12:08:54|02302|20432|CBU|2.38B|2380000000|45.16|281541|-8.12|43|2024-07-22|15/06/2024||0.7965||177570000|45.159999847412|1|2024-04-23|15/03/2024||0.7819||176170000|45.159999847412|1
2024-04-08 12:09:02|02303|16287|HOMB|4.78B|4780000000|23.76|929812|12.39|44|2024-07-18|15/06/2024||0.4739||245320000|23.760000228882|1|2024-04-18|15/03/2024||0.4558||240470000|23.760000228882|1
2024-04-08 12:09:09|02304|13934|CIM|1.04B|1040000000|4.32|1902550|-22.58|44|2024-07-31|15/06/2024||0.1802||79860000|4.3200001716614|1|2024-05-01|15/03/2024||0.1778||79160000|4.3200001716614|1
2024-04-08 12:09:17|02305|20507|NJR|4.21B|4210000000|42.78|514361|-21.92|44|2024-08-06|15/06/2024||0.0041||358300000|42.779998779297|1|2024-05-02|15/03/2024||1.29||752320000|42.779998779297|1
2024-04-08 12:09:25|02306|29658|MATX|3.84B|3840000000|111.42|266388|96.06|45|2024-08-07|15/06/2024||2.38||780340000|111.41999816895|1|2024-05-08|15/03/2024||1.46||730280000|111.41999816895|1
2024-04-08 12:09:32|02307|20981|BKU|2.01B|2010000000|26.92|880451|25.27|44|2024-07-18|15/06/2024||0.6561||246110000|26.920000076294|1|2024-04-17|15/03/2024||0.5963||240420000|26.920000076294|1
2024-04-08 12:09:39|02308|101884|OGS|3.6B|3600000000|63.79|452070|-22.39|41|2024-08-05|15/06/2024||0.532||481320000|63.720001220703|1|2024-05-06|15/03/2024||1.72||1020000000|63.720001220703|1
2024-04-08 12:09:47|02309|15333|RAMP|2.42B|2420000000|36.52|586167|56.54|44|2024-08-08|15/06/2024||0.3065||167020000|36.509998321533|1|2024-05-23|15/03/2024||0.1935||160580000|36.509998321533|1
2024-04-08 12:09:54|02310|15306|ABCB|3.23B|3230000000|47.03|377852|36.72|41|2024-07-25|15/06/2024||1.1||267700000|47.029998779297|1|2024-04-25|15/03/2024||1.04||257840000|47.029998779297|1
2024-04-08 12:10:00|02311|1081673|EPRT|4.6B|4600000000|25.54|1343299|5.1|29|2024-07-24|15/06/2024||0.28||100550000|25.530000686646|1|2024-04-24|15/03/2024||0.2767||96930000|25.530000686646|1
2024-04-08 12:10:07|02312|16876|PCH|3.6B|3600000000|45.25|428445|-7.18|44|2024-07-22|15/06/2024||0.2726||303580000|45.25|1|2024-04-29|15/03/2024||-0.0209||229870000|45.25|1
2024-04-08 12:10:14|02313|15461|ASB|3.11B|3110000000|21.03|1427738|19.49|44|2024-07-18|15/06/2024||0.5227||333320000|21.030000686646|1|2024-04-25|15/03/2024||0.4961||325420000|21.030000686646|1
2024-04-08 12:10:20|02314|959642|APLE|3.88B|3880000000|16.06|1915695|4.56|35|2024-08-05|15/06/2024||0.3067||385730000|16.059999465942|1|2024-05-06|15/03/2024||0.15||328570000|16.059999465942|1
2024-04-08 12:10:27|02315|15362|AIMC|4.05B|4050000000|61.98|1227196|0|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
2024-04-08 12:10:34|02316|21205|GATX|4.71B|4710000000|132.71|140878|22.45|44|2024-07-18|15/06/2024||1.84||383680000|132.61999511719|1|2024-04-23|15/03/2024||1.75||376260000|132.61999511719|1
2024-04-08 12:10:39|02317|1166427|ASO|4.72B|4720000000|63.45|1312169|0.63|18|2024-06-04|15/04/2024||1.25||1380000000|63.5|1|2024-03-21|15/01/2024|2.21|2.28|1790000000|1790000000|71.25|1
2024-04-08 12:10:46|02318|39182|KMT|1.92B|1920000000|24.17|616653|-4.69|44|2024-08-05|15/06/2024||0.4657||540890000|24.170000076294|1|2024-04-29|15/03/2024||0.3005||518500000|24.170000076294|1
2024-04-08 12:10:53|02319|20591|ORA|3.85B|3850000000|63.73|445624|-24.49|44|2024-07-31|15/06/2024||0.3823||217900000|63.729999542236|1|2024-04-29|15/03/2024||0.5865||214530000|63.729999542236|1
2024-04-08 12:10:59|02320|103927|DBRG|3.24B|3240000000|18.41|2100985|61.63|40|2024-08-01|15/06/2024||0.046||118140000|18.420000076294|1|2024-05-02|15/03/2024||-0.004||112900000|18.420000076294|1
2024-04-08 12:11:03|02321|1159411|BIPC|6.54B|6540000000|45.77|167922|-26.41|0||
2024-04-08 12:11:11|02322|17153|SFNC|2.37B|2370000000|18.95|535936|11.41|44|2024-07-23|15/06/2024||0.34||205340000|18.950000762939|1|2024-04-24|15/03/2024||0.3283||203030000|18.950000762939|1
2024-04-08 12:11:18|02323|15651|CATY|2.66B|2660000000|36.62|355982|10.4|44|2024-07-22|15/06/2024||0.993||186930000|36.619998931885|1|2024-04-22|15/03/2024||0.9807||186830000|36.619998931885|1
2024-04-08 12:11:26|02324|21148|ALE|3.42B|3420000000|59.31|285459|-9.51|44|2024-07-31|15/06/2024||0.8781||390750000|59.310001373291|1|2024-05-02|15/03/2024||1.08||394750000|59.310001373291|1
2024-04-08 12:11:34|02325|48421|VCYT|1.51B|1510000000|20.12|626170|-7.24|43|2024-07-30|15/06/2024||-0.0571||97930000|20.120000839233|1|2024-04-30|15/03/2024||-0.1487||93370000|20.120000839233|1
2024-04-08 12:11:42|02326|20880|SR|3.43B|3430000000|59.34|519627|-16.53|44|2024-08-01|15/06/2024||-0.2037||412160000|59.340000152588|1|2024-05-01|15/03/2024||3.73||1000000000|59.340000152588|1
2024-04-08 12:11:50|02327|20578|GPI|3.65B|3650000000|276.79|131684|27.48|43|2024-07-25|15/06/2024||10.32||4720000000|276.79000854492|1|2024-04-25|15/03/2024||9.61||4380000000|276.79000854492|1
2024-04-08 12:11:58|02328|8308|FHI|2.93B|2930000000|36.38|687044|-9.79|44|2024-07-25|15/06/2024||0.859||405190000|36.380001068115|1|2024-04-25|15/03/2024||0.8399||402090000|36.380001068115|1
2024-04-08 12:12:06|02329|7975|CNX|4.36B|4360000000|24.12|3077796|51.13|44|2024-07-25|15/06/2024||0.3609||413450000|24.120000839233|1|2024-04-25|15/03/2024||0.3901||441700000|24.120000839233|1
2024-04-08 12:12:14|02330|20139|CWT|2.64B|2640000000|45.76|323943|-24.13|43|2024-07-25|15/06/2024||0.4402||205000000|45.759998321533|1|2024-04-25|15/03/2024||0.098||172000000|45.759998321533|1
2024-04-08 12:12:22|02331|20817|MODG|3.02B|3020000000|16.46|2714339|-20.48|44|2024-08-08|15/06/2024||0.3327||1260000000|16.450000762939|1|2024-05-09|15/03/2024||0.0073||1150000000|16.450000762939|1
2024-04-08 12:12:31|02332|24371|SBRA|3.35B|3350000000|14.48|2062014|26.91|44|2024-07-31|15/06/2024||0.1433||161830000|14.479999542236|1|2024-05-01|15/03/2024||0.1384||159710000|14.479999542236|1
2024-04-08 12:12:38|02333|52734|COOP|4.98B|4980000000|77.13|484115|86.03|31|2024-07-24|15/06/2024||2.16||521740000|77.129997253418|1|2024-04-24|15/03/2024||1.99||488380000|77.129997253418|1
2024-04-08 12:12:45|02334|20525|CNO|2.92B|2920000000|26.84|695914|23.46|44|2024-07-29|15/06/2024||0.7422||950370000|26.840000152588|1|2024-04-29|15/03/2024||0.6793||961120000|26.840000152588|1
2024-04-08 12:12:53|02335|39234|CDP|2.7B|2700000000|23.62|922094|-0.08|44|2024-07-25|15/06/2024||0.295||145980000|23.610000610352|1|2024-04-25|15/03/2024||0.285||144580000|23.610000610352|1
2024-04-08 12:13:14|02336|39157|VRNT|1.9B|1900000000|30.54|537581|-17.41|43|2024-06-05|15/04/2024||0.6144||228910000|30.540000915527|1|2024-03-27|15/01/2024|1.07|0.97|265200000|262540000|30.940000534058|1
2024-04-08 12:13:23|02337|20377|PBH|3.43B|3430000000|69.15|242132|9.14|44|2024-08-01|15/06/2024||1.11||285300000|69.150001525879|1|2024-05-09|15/03/2024||1.14||287420000|69.150001525879|1
2024-04-08 12:13:30|02338|24348|UNF|3.06B|3060000000|164|80193|-2.49|44|2024-06-26|15/05/2024||1.86||601170000|164|1|2024-03-27|15/02/2024|1.09|1.43|590700000|587840000|167.14999389648|1
2024-04-08 12:13:38|02339|20858|EQC|2B|2000000000|18.65|925402|-11.23|44|2024-07-24|15/06/2024||||8330000|18.64999961853|1|2024-05-01|15/03/2024||||8280000|18.64999961853|1
2024-04-08 12:13:45|02340|20795|ABM|2.79B|2790000000|44.15|530397|0.71|43|2024-06-05|15/04/2024||0.7925||2000000000|44.150001525879|1|2024-03-07|15/01/2024|0.86|0.71|2100000000|2010000000|40.790000915527|1
2024-04-08 12:13:54|02341|20992|ITGR|3.84B|3840000000|114.97|294362|50.66|44|2024-07-25|15/06/2024||1.27||439060000|114.9700012207|1|2024-04-25|15/03/2024||1.12||413330000|114.9700012207|1
2024-04-08 12:14:01|02342|20549|PEB|1.87B|1870000000|15.42|1466317|10.06|44|2024-07-25|15/06/2024||-0.0025||397660000|15.420000076294|1|2024-04-23|15/03/2024||-0.455||304350000|15.420000076294|1
2024-04-08 12:14:09|02343|20889|NWE|3.06B|3060000000|49.88|421841|-18.32|44|2024-07-22|15/06/2024||0.5271||320740000|49.880001068115|1|2024-04-25|15/03/2024||1.25||476220000|49.880001068115|1
2024-04-08 12:14:16|02344|16633|MLKN|1.95B|1950000000|26.75|875737|45.7|43|2024-06-26|15/05/2024||0.68||961480000|26.75|1|2024-03-27|15/02/2024|0.45|0.44|872300000|909550000|29.979999542236|1
2024-04-08 12:14:23|02345|7890|PIPR|3.04B|3040000000|200.02|89994|52.07|44|2024-07-26|15/06/2024||2.42||341620000|200.19999694824|1|2024-04-26|15/03/2024||2.29||323230000|200.19999694824|1
2024-04-08 12:14:31|02346|16025|ESGR|4.3B|4300000000|294.08|51923|25.95|42|2024-05-02|15/03/2024|||||294.07998657227|1|2024-02-20|15/12/2023|39.71||482000000||283.25|1
2024-04-08 12:14:38|02347|1055123|CNNE|1.48B|1480000000|20.43|718666|6.63|32|2024-08-06|15/06/2024||-0.085||158150000|20.430000305176|1|2024-05-07|15/03/2024||-0.15||149050000|20.430000305176|1
2024-04-08 12:14:45|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
2024-04-08 12:14:53|02349|17427|AUB|2.50B|2500000000|33.46|328722|0.75|44|2024-07-18|15/06/2024||0.7247||215520000|33.490001678467|1|2024-04-23|15/03/2024||0.7282||187910000|33.490001678467|1
2024-04-08 12:15:00|02350|951002|UNIT|1.34B|1340000000|5.62|1723717|77.29|37|2024-08-01|15/06/2024||0.1118||290880000|5.6199998855591|1|2024-05-02|15/03/2024||0.1101||288950000|5.6199998855591|1
2024-04-08 12:15:07|02351|8053|SITC|2.96B|2960000000|14.12|2026286|17.86|40|2024-07-25|15/06/2024||0.0444||120250000|14.119999885559|1|2024-04-23|15/03/2024||0.0551||121240000|14.119999885559|1
2024-04-08 12:15:15|02352|40994|IBTX|1.75B|1750000000|42.36|230498|-3.81|40|2024-07-22|15/06/2024||0.6585||126910000|42.360000610352|1|2024-04-22|15/03/2024||0.5979||121550000|42.360000610352|1
2024-04-08 12:15:27|02353|16615|MGEE|2.83B|2830000000|78.1|421692|-1.2|42|2024-05-02|15/03/2024||0.96|||78.099998474121|1|2024-02-21|15/12/2023|0.55|0.61|164650000|250190000|65|1
2024-04-08 12:15:34|02354|41286|AGIO|1.55B|1550000000|27.55|784023|26.55|42|2024-08-01|15/06/2024||-1.66||9620000|27.549999237061|1|2024-05-02|15/03/2024||-1.64||8800000|27.549999237061|1
2024-04-08 12:15:40|02355|21096|AVA|2.71B|2710000000|34.6|591657|-21.31|44|2024-07-31|15/06/2024||0.2862||363170000|34.599998474121|1|2024-05-01|15/03/2024||1||477300000|34.599998474121|1
2024-04-08 12:15:47|02356|31168|UFS|3.60B|3600000000|71.48|2846|0|31|2022-08-04|15/06/2022||1.09||1030000000|71.480003356934|1|2022-05-04|15/03/2022||1.07||1060000000|71.480003356934|1
2024-04-08 12:15:55|02357|20796|ABR|2.65B|2650000000|12.96|4726031|18.36|44|2024-07-26|15/06/2024||0.432||175240000|12.960000038147|1|2024-05-03|15/03/2024||0.426||165380000|12.960000038147|1
2024-04-08 12:16:02|02358|17555|WIRE|4.24B|4240000000|268.65|175089|68.57|43|2024-04-24|15/03/2024||3.71||582710000|268.64999389648|1|2024-02-13|15/12/2023|4.1|4.02|633780000|601480000|245.67999267578|1
2024-04-08 12:16:10|02359|20159|ONB|4.87B|4870000000|16.59|2220139|19.35|44|2024-07-23|15/06/2024||0.4398||451140000|16.590000152588|1|2024-04-23|15/03/2024||0.428||440000000|16.590000152588|1
2024-04-08 12:16:18|02360|15776|COLB|3.84B|3840000000|18.36|3030196|-15.62|43|2024-07-25|15/06/2024||0.5496||481050000|18.360000610352|1|2024-04-25|15/03/2024||0.5399||483530000|18.360000610352|1
2024-04-08 12:16:25|02361|20342|SHO|2.22B|2220000000|10.91|1885165|14.6|44|2024-08-01|15/06/2024||0.1005||240210000|10.909999847412|1|2024-05-06|15/03/2024||0.0029||213850000|10.909999847412|1
2024-04-08 12:16:33|02362|16361|INDB|2.09B|2090000000|49.19|285408|-23|44|2024-07-18|15/06/2024||1.16||172060000|49.189998626709|1|2024-04-18|15/03/2024||1.15||171340000|49.189998626709|1
2024-04-08 12:16:41|02363|20367|KW|1.15B|1150000000|8.24|1369672|-48.5|44|2024-07-31|15/06/2024||-0.3||130270000|8.2399997711182|1|2024-05-01|15/03/2024||-0.34||122790000|8.2399997711182|1
2024-04-08 12:16:48|02364|41188|TROX|2.68B|2680000000|16.96|1159547|22.54|42|2024-07-24|15/06/2024||0.1661||817970000|16.959999084473|1|2024-05-01|15/03/2024||-0.0135||736890000|16.959999084473|1
2024-04-08 12:16:55|02365|21021|FBP|2.87B|2870000000|17.24|1132762|53.38|44|2024-07-24|15/06/2024||0.3905||230790000|17.239999771118|1|2024-04-23|15/03/2024||0.3753||229510000|17.239999771118|1
2024-04-08 12:17:02|02366|21150|BDC|3.66B|3660000000|88.97|285691|14.89|44|2024-07-31|15/06/2024||1.32||563060000|88.970001220703|1|2024-05-01|15/03/2024||1.06||512660000|88.970001220703|1
2024-04-08 12:17:10|02367|16145|FULT|2.48B|2480000000|15.32|1109828|13.57|44|2024-07-16|15/06/2024||0.3775||266950000|15.319999694824|1|2024-04-16|15/03/2024||0.3838||266970000|15.319999694824|1
2024-04-08 12:17:18|02368|15853|CVBF|2.34B|2340000000|16.76|950612|3.46|43|2024-07-24|15/06/2024||0.3568||130280000|16.760000228882|1|2024-04-24|15/03/2024||0.3438||127460000|16.760000228882|1
2024-04-08 12:17:25|02369|20134|AEL|4.47B|4470000000|56.29|436380|52.96|44|2024-08-05|15/06/2024||1.82||695090000|56.290000915527|1|2024-05-01|15/03/2024||1.78||680700000|56.290000915527|1
2024-04-08 12:17:32|02370|16308|HUBG|2.69B|2690000000|42.4|501237|8.69|44|2024-07-25|15/06/2024||0.5017||1140000000|42.400001525879|1|2024-04-25|15/03/2024||0.4008||1060000000|42.400001525879|1
2024-04-08 12:17:40|02371|17430|UCBI|3.02B|3020000000|25.31|647134|-9.05|42|2024-07-16|15/06/2024||0.5269||237200000|25.309999465942|1|2024-04-24|15/03/2024||0.4974||232180000|25.309999465942|1
2024-04-08 12:17:45|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
2024-04-08 12:17:54|02373|16846|OTTR|3.6B|3600000000|86.15|276782|22.35|44|2024-07-29|15/06/2024||1.56||327200000|86.150001525879|1|2024-04-29|15/03/2024||1.41||354350000|86.150001525879|1
2024-04-08 12:18:00|02374|6455|RMBS|6.48B|6480000000|60.06|1641757|23.61|44|2024-07-29|15/06/2024||0.46||154880000|60.060001373291|1|2024-04-29|15/03/2024||0.44||143480000|60.060001373291|1
2024-04-08 12:18:06|02375|1097712|ACA|4.06B|4060000000|83.61|189635|42.48|27|2024-04-25|15/03/2024||0.554||581540000|83.639999389648|1|2024-02-22|15/12/2023|0.68|0.49|582200000|554540000|81.319999694824|1
2024-04-08 12:18:13|02376|16961|PRMW|2.87B|2870000000|17.91|1003055|19.64|46|2024-08-08|15/06/2024||0.2305||516250000|17.930000305176|1|2024-05-02|15/03/2024||0.136||467100000|17.930000305176|1
2024-04-08 12:18:21|02377|949589|IRT|3.55B|3550000000|15.38|2154536|-5.53|38|2024-07-24|15/06/2024||0.0683||162610000|15.369999885559|1|2024-04-30|15/03/2024||0.0967||161450000|15.369999885559|1
2024-04-08 12:18:26|02378|961754|TWNK|4.43B|4430000000|33.30|4289740|33.04|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
2024-04-08 12:18:34|02379|21151|BRC|2.88B|2880000000|59.57|328403|15.54|43|2024-05-23|15/04/2024||1.05||341970000|59.569999694824|1|2024-02-22|15/01/2024|0.93|0.94|322620000|339440000|62.540000915527|1
2024-04-08 12:18:40|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
2024-04-08 12:18:48|02381|17575|WSFS|2.6B|2600000000|43.25|278466|17.08|44|2024-07-22|15/06/2024||1.05||250270000|43.25|1|2024-04-18|15/03/2024||1.01||247580000|43.25|1
2024-04-08 12:18:56|02382|17546|WAFD|2.26B|2260000000|27.68|363040|-7.39|44|2024-07-11|15/06/2024||0.5931||194690000|27.680000305176|1|2024-04-11|15/03/2024||0.4018||170750000|27.680000305176|1
2024-04-08 12:19:03|02383|17110|SANM|3.35B|3350000000|60|529141|6.53|44|2024-07-29|15/06/2024||1.35||1970000000|60|1|2024-04-29|15/03/2024||1.25||1890000000|60|1
2024-04-08 12:19:10|02384|945656|VSTO|1.94B|1940000000|33.43|509725|29.47|38|2024-07-24|15/06/2024||1.11||708000000|33.439998626709|1|2024-05-02|15/03/2024||0.9325||701080000|33.439998626709|1
2024-04-08 12:19:17|02385|20897|RLJ|1.8B|1800000000|11.67|1286659|12.75|44|2024-08-01|15/06/2024||0.2231||373240000|11.670000076294|1|2024-05-01|15/03/2024||-0.0071||324560000|11.670000076294|1
2024-04-08 12:19:25|02386|16690|MYGN|1.82B|1820000000|20.26|614897|-13.16|44|2024-08-02|15/06/2024||0.0017||203650000|20.260000228882|1|2024-05-02|15/03/2024||-0.095||193550000|20.260000228882|1
2024-04-08 12:19:31|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
2024-04-08 12:19:40|02388|20456|MTX|2.39B|2390000000|73.91|141255|27.32|44|2024-07-25|15/06/2024||1.53||573430000|73.910003662109|1|2024-04-25|15/03/2024||1.43||549150000|73.910003662109|1
2024-04-08 12:19:47|02389|20300|NHI|2.61B|2610000000|60.14|176021|19.21|44|2024-08-05|15/06/2024||0.7083||65600000|60.139999389648|1|2024-05-07|15/03/2024||0.6778||65020000|60.139999389648|1
2024-04-08 12:19:53|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
2024-04-08 12:20:00|02391|20761|WLY|2.1B|2100000000|38.39|397042|1.19|43|2024-06-13|15/04/2024||0.8||433600000|38.389999389648|1|2024-03-07|15/01/2024|0.59|0.45|461000000|392600000|33.119998931885|1
2024-04-08 12:20:06|02392|15304|AAWW|2.93B|2930000000|102.48|518593|0|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
2024-04-08 12:20:13|02393|20443|EBS|119.55M|119550000|2.29|3054190|-78.31|43|2024-04-25|15/03/2024||-0.03||185400000|2.289999961853|1|2024-03-06|15/12/2023|-0.77|-0.1899|276600000|293410000|3.4100000858307|1
2024-04-08 12:20:20|02394|16322|IBOC|3.44B|3440000000|55.41|225033|31.18|41|2024-05-02|15/03/2024|||||55.409999847412|1|2024-02-22|15/12/2023|||||51.270000457764|1
2024-04-08 12:20:27|02395|16127|FRME|1.99B|1990000000|33.63|272879|6.02|44|2024-07-25|15/06/2024||0.852||165580000|33.630001068115|1|2024-04-25|15/03/2024||0.83||162820000|33.630001068115|1
2024-04-08 12:20:34|02396|15309|ARCB|3.52B|3520000000|149.87|285593|67.28|43|2024-07-30|15/06/2024||2.65||1140000000|149.86999511719|1|2024-05-01|15/03/2024||1.61||1050000000|149.86999511719|1
2024-04-08 12:20:42|02397|17114|SASR|954.37M|954370000|21.21|298212|-14.65|43|2024-07-18|15/06/2024||0.47||101200000|21.209999084473|1|2024-04-23|15/03/2024||0.45||97870000|21.209999084473|1
2024-04-08 12:20:48|02398|8154|GHC|3.4B|3400000000|762.53|14079|31.98|44|2024-05-01|15/03/2024||11.48||1180000000|762.53002929688|1|2024-02-23|15/12/2023|11.72|12.53|1170000000|1170000000|711.83001708984|1
2024-04-08 12:20:56|02399|20690|HTH|1.98B|1980000000|30.35|292341|7.17|44|2024-07-18|15/06/2024||0.3675||297520000|30.35000038147|1|2024-04-18|15/03/2024||0.26||275980000|30.35000038147|1
2024-04-08 12:21:04|02400|41181|CSTM|3.29B|3290000000|22.44|686140|59.26|44|2024-07-24|15/06/2024||0.5268||1830000000|22.430000305176|1|2024-04-24|15/03/2024||0.2915||1820000000|22.430000305176|1
2024-04-08 12:21:11|02401|20438|CPK|2.3B|2300000000|103.22|144123|-20.89|43|2024-07-31|15/06/2024||0.8792||174610000|103.2200012207|1|2024-05-01|15/03/2024||2.13||265210000|103.2200012207|1
2024-04-08 12:21:18|02402|20520|BDN|746.44M|746440000|4.32|2204172|-0.23|39|2024-07-22|15/06/2024||-0.0917||124620000|4.3200001716614|1|2024-04-17|15/03/2024||-0.09||124090000|4.3200001716614|1
2024-04-08 12:21:26|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
2024-04-08 12:21:33|02404|17572|WSBC|1.69B|1690000000|28.42|206987|-5.86|44|2024-07-23|15/06/2024||0.5613||149810000|28.420000076294|1|2024-04-23|15/03/2024||0.5538||148080000|28.420000076294|1
2024-04-08 12:21:41|02405|39145|TRN|2.29B|2290000000|27.93|472875|19.56|44|2024-07-18|15/06/2024||0.3225||733870000|27.930000305176|1|2024-04-24|15/03/2024||0.2275||748600000|27.930000305176|1
2024-04-08 12:21:47|02406|48366|CXP|2.22B|2220000000|19.28|3548110|0|32|2022-07-28|15/06/2022|||||19.280000686646|1|2022-05-11|15/03/2022||||54170000|19.280000686646|1
2024-04-08 12:21:54|02407|959886|FCPT|2.18B|2180000000|23.63|505469|-10.25|35|2024-07-30|15/06/2024||0.28||64180000|23.639999389648|1|2024-04-23|15/03/2024||0.275||63420000|23.639999389648|1
2024-04-08 12:22:02|02408|39236|PDM|817.66M|817660000|6.61|875702|-7.03|43|2024-04-24|15/03/2024||||145430000|6.5999999046326|1|2024-02-07|15/12/2023|-0.23|-0.04|146170000|130820000|6.4200000762939|1
2024-04-08 12:22:09|02409|16080|FFBC|2.06B|2060000000|21.63|330152|2.66|44|2024-07-18|15/06/2024||0.5767||200140000|21.629999160767|1|2024-04-18|15/03/2024||0.59||200940000|21.629999160767|1
2024-04-08 12:22:16|02410|21172|MOGa|5.09B|5090000000|159.86|101170|62.92|44|2024-07-26|15/06/2024||1.83||888190000|159.86000061035|1|2024-04-26|15/03/2024||1.69||869580000|159.86000061035|1
2024-04-08 12:22:23|02411|17372|TOWN|2.01B|2010000000|27.22|243716|5.79|42|2024-07-25|15/06/2024||0.492||173020000|27.219999313354|1|2024-04-25|15/03/2024||0.48||169750000|27.219999313354|1
2024-04-08 12:22:29|02412|17098|RUSHA|4.04B|4040000000|52.1|367946|50.71|44|2024-07-23|15/06/2024||0.73||1830000000|52.099998474121|1|2024-04-23|15/03/2024||0.74||1890000000|52.099998474121|1
2024-04-08 12:22:36|02413|17118|SAVE|484.99M|484990000|4.43|16909003|-74.42|44|2024-07-24|15/06/2024||-0.3851||1470000000|4.4299998283386|1|2024-04-24|15/03/2024||-1.41||1270000000|4.4299998283386|1
2024-04-08 12:22:43|02414|17186|SKYW|2.79B|2790000000|69.22|492114|208.06|44|2024-07-25|15/06/2024||1.66||831540000|69.220001220703|1|2024-04-25|15/03/2024||1.14||805160000|69.220001220703|1
2024-04-08 12:22:51|02415|24283|ELME|1.24B|1240000000|14.13|668421|-21.63|44|2024-07-25|15/06/2024||||61370000|14.130000114441|1|2024-05-01|15/03/2024||||59970000|14.130000114441|1
2024-04-08 12:22:58|02416|20146|ARI|1.56B|1560000000|11.01|790673|21.39|44|2024-07-23|15/06/2024||0.3279||79680000|11.010000228882|1|2024-04-24|15/03/2024||0.3165||73050000|11.010000228882|1
2024-04-08 12:23:04|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
2024-04-08 12:23:11|02418|977731|GMS|4B|4000000000|100.39|356112|90.02|33|2024-06-20|15/04/2024||2.04||1330000000|100.38999938965|1|2024-02-29|15/01/2024|1.6|1.61|1260000000|1270000000|89.959999084473|1
2024-04-08 12:23:19|02419|17078|ROIC|1.65B|1650000000|12.26|1192660|-9.12|44|2024-07-24|15/06/2024||0.0626||82410000|12.260000228882|1|2024-04-23|15/03/2024||0.073||83740000|12.260000228882|1
2024-04-08 12:23:25|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
2024-04-08 12:23:32|02421|16306|HTLF|1.45B|1450000000|33.9|252746|-6.53|43|2024-07-22|15/06/2024||1.13||184810000|33.900001525879|1|2024-04-22|15/03/2024||1.11||183000000|33.900001525879|1
2024-04-08 12:23:39|02422|8143|GNW|2.81B|2810000000|6.35|2614114|17.81|45|2024-07-30|15/06/2024||0.275|||6.3499999046326|1|2024-05-01|15/03/2024||0.25|||6.3499999046326|1
2024-04-08 12:23:46|02423|278|ODP|1.86B|1860000000|50.76|306916|17.85|44|2024-07-31|15/06/2024||0.9986||1820000000|50.759998321533|1|2024-05-01|15/03/2024||1.75||1970000000|50.759998321533|1
2024-04-08 12:23:53|02424|945633|XHR|1.61B|1610000000|15.24|836420|20.09|38|2024-08-01|15/06/2024||0.1517||279710000|15.260000228882|1|2024-05-02|15/03/2024||0.071||263760000|15.260000228882|1
2024-04-08 12:24:00|02425|41227|PFSI|4.49B|4490000000|89.1|231952|49.35|43|2024-08-01|15/06/2024||2.6||481180000|89.110000610352|1|2024-05-02|15/03/2024||2.27||429560000|89.110000610352|1
2024-04-08 12:24:06|02426|1163554|ETWO|1.46B|1460000000|4.32|1243808|-29.98|20|2024-07-09|15/05/2024||0.0374||154260000|4.3200001716614|1|2024-04-29|15/02/2024||0.043||154370000|4.3200001716614|1
2024-04-08 12:24:13|02427|945068|UE|2.07B|2070000000|16.63|821282|12.82|37|2024-07-31|15/06/2024||0.08||104870000|16.629999160767|1|2024-05-07|15/03/2024||0.0767||108510000|16.629999160767|1
2024-04-08 12:24:21|02428|17071|RNST|1.68B|1680000000|29.88|225293|-0.03|44|2024-07-23|15/06/2024||0.6542||166890000|29.920000076294|1|2024-04-23|15/03/2024||0.6269||162880000|29.920000076294|1
2024-04-08 12:24:28|02429|39297|TWO|1.28B|1280000000|12.355|1188858|-12.87|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
2024-04-08 12:24:35|02430|20143|MFA|1.12B|1120000000|11.02|783026|6.68|44|2024-08-01|15/06/2024||0.3461||81190000|11.020000457764|1|2024-05-02|15/03/2024||0.3363||78660000|11.020000457764|1
2024-04-08 12:24:43|02431|39312|HOUS|639.85M|639850000|5.76|1077207|6.86|44|2024-07-25|15/06/2024||0.405||1750000000|5.7600002288818|1|2024-05-02|15/03/2024||-0.66||1160000000|5.7600002288818|1
2024-04-08 12:24:48|02432|1171969|COUR|2.18B|2180000000|13.84|1582517|24.13|19|2024-07-25|15/06/2024||0.0045||177820000|13.829999923706|1|2024-04-25|15/03/2024||-0.0018||170430000|13.829999923706|1
2024-04-08 12:24:54|02433|20755|GTN|611.01M|611010000|5.97|1171897|-26.75|44|2024-08-02|15/06/2024||0.2583||860230000|5.9699997901917|1|2024-05-03|15/03/2024||0.085||823800000|5.9699997901917|1
2024-04-08 12:25:02|02434|17386|TRMK|1.66B|1660000000|27.14|265527|12.61|44|2024-07-23|15/06/2024||0.61||191900000|27.139999389648|1|2024-04-23|15/03/2024||0.6038||189150000|27.139999389648|1
2024-04-08 12:25:09|02435|102910|CTRE|3.31B|3310000000|24.53|496364|25.09|39|2024-08-01|15/06/2024||0.2576||56810000|24.520000457764|1|2024-05-08|15/03/2024||0.2495||55430000|24.520000457764|1
2024-04-08 12:25:17|02436|20909|B|1.82B|1820000000|35.83|321665|-7.96|44|2024-07-26|15/06/2024||0.4272||405760000|35.830001831055|1|2024-04-26|15/03/2024||0.355||429310000|35.830001831055|1
2024-04-08 12:25:23|02437|32324|WKC|1.57B|1570000000|26.3|550636|2.85|44|2024-07-25|15/06/2024||0.568||12140000000|26.299999237061|1|2024-04-25|15/03/2024||0.486||11580000000|26.299999237061|1
2024-04-08 12:25:29|02438|1064342|AHCO|1.39B|1390000000|10.47|1126794|-13.83|24|2024-08-06|15/06/2024||0.2039||820680000|10.470000267029|1|2024-05-07|15/03/2024||0.0588||770980000|10.470000267029|1
2024-04-08 12:25:36|02439|16951|PRAA|992.56M|992560000|25.29|225659|-34.52|44|2024-08-08|15/06/2024||-0.1775||220990000|25.290000915527|1|2024-05-06|15/03/2024||-0.29||215940000|25.290000915527|1
2024-04-08 12:25:41|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
2024-04-08 12:25:47|02441|955546|EPC|1.82B|1820000000|36.41|388122|-13.8|37|2024-08-06|15/06/2024||1.01||660560000|36.430000305176|1|2024-05-09|15/03/2024||0.7247||608940000|36.430000305176|1
2024-04-08 12:25:55|02442|20277|TDS|1.77B|1770000000|15.67|954592|41.43|44|2024-08-01|15/06/2024||-0.21||1240000000|15.670000076294|1|2024-05-02|15/03/2024||-0.115||1260000000|15.670000076294|1
2024-04-08 12:26:03|02443|20318|DRH|2B|2000000000|9.44|1553701|17.12|44|2024-08-01|15/06/2024||0.1816||303070000|9.4399995803833|1|2024-05-02|15/03/2024||0.026||250600000|9.4399995803833|1
2024-04-08 12:26:10|02444|16759|NTCT|1.42B|1420000000|20|713981|-31.37|44|2024-07-25|15/06/2024||0.3867||195420000|20|1|2024-05-02|15/03/2024||0.5333||214680000|20|1
2024-04-08 12:26:18|02445|20213|PFS|1.09B|1090000000|14.39|652041|-21.71|44|2024-07-26|15/06/2024||0.4075||133540000|14.390000343323|1|2024-04-26|15/03/2024||0.3357||114500000|14.390000343323|1
2024-04-08 12:26:25|02446|20424|AAT|1.6B|1600000000|20.77|287387|11.97|44|2024-07-23|15/06/2024||0.18||109390000|20.770000457764|1|2024-04-23|15/03/2024||0.14||109110000|20.770000457764|1
2024-04-08 12:26:32|02447|24323|THS|2.02B|2020000000|37.48|548062|-27.56|44|2024-08-05|15/06/2024||0.4358||807250000|37.479999542236|1|2024-05-06|15/03/2024||0.0575||808160000|37.479999542236|1
2024-04-08 12:26:40|02448|24410|PRK|2.09B|2090000000|129.96|44622|13.64|41|2024-07-22|15/06/2024||1.9||119040000|129.96000671387|1|2024-04-19|15/03/2024||1.85||117400000|129.96000671387|1
2024-04-08 12:26:47|02449|20521|BGS|871.15M|871150000|11.02|1045512|-28.53|44|2024-08-01|15/06/2024||0.1113||442450000|11.020000457764|1|2024-05-02|15/03/2024||0.215||483390000|11.020000457764|1
2024-04-08 12:26:54|02450|17396|ADEA|1.16B|1160000000|10.69|538769|32.63|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
2024-04-08 12:27:02|02451|17121|SBCF|2.02B|2020000000|23.98|396855|4.49|43|2024-07-25|15/06/2024||0.37||129330000|23.979999542236|1|2024-04-25|15/03/2024||0.352||127750000|23.979999542236|1
2024-04-08 12:27:09|02452|16325|ICFI|2.74B|2740000000|146.63|95224|34.6|44|2024-08-01|15/06/2024||1.56||508710000|146.63000488281|1|2024-05-02|15/03/2024||1.47||486940000|146.63000488281|1
2024-04-08 12:27:14|02453|20939|||||||44|2024-07-30|15/06/2024||1.95||283770000|169.63000488281|1|2024-05-01|15/03/2024||1.55||270770000|169.63000488281|1
2024-04-08 12:27:34|02454|20727|AKR|1.79B|1790000000|16.53|1168391|20.75|44|2024-07-23|15/06/2024||0.0379||70200000|16.530000686646|1|2024-04-29|15/03/2024||0.0257||69760000|16.530000686646|1
2024-04-08 12:27:40|02455|1161066|MSGE|1.37B|1370000000|39.8|406246|-29.53|21|2024-05-16|15/03/2024||0.27||219990000|39.770000457764|1|2024-02-07|15/12/2023|2.59|0.4|402700000|854760000|34.599998474121|1
2024-04-08 12:27:47|02456|101870|KN|1.43B|1430000000|15.92|524276|-3.92|41|2024-07-31|15/06/2024||0.2325||204480000|15.920000076294|1|2024-04-25|15/03/2024||0.195||195230000|15.920000076294|1
2024-04-08 12:27:53|02457|954882|LILAK|1.5B|1500000000|7.3|1303239|-8.52|37|2024-07-31|15/06/2024||0.0076||1130000000|7.3200001716614|1|2024-05-01|15/03/2024||-0.1358||1110000000|7.3200001716614|1
2024-04-08 12:28:01|02458|21222|CBZ|3.78B|3780000000|75.78|312511|54.34|44|2024-07-25|15/06/2024||0.7267||423390000|75.779998779297|1|2024-04-25|15/03/2024||1.49||485400000|75.779998779297|1
2024-04-08 12:28:08|02459|24295|WOR|3.08B|3080000000|61.59|312651|1.13|43|2024-06-19|15/05/2024||0.8807||352810000|61.590000152588|1|2024-03-20|15/02/2024|0.44|0.69|316800000|327470000|62.889999389648|1
2024-04-08 12:28:13|02460|989525|NTB|1.48B|1480000000|31.44|213524|21.39|32|2024-07-22|15/06/2024||0.994||137500000|31.459999084473|1|2024-04-23|15/03/2024||1.04||137260000|31.459999084473|1
2024-04-08 12:28:19|02461|1057998|ILPT|250.2M|250200000|3.8|364335|36.69|31|2024-07-23|15/06/2024||-0.39||111420000|3.8099999427795|1|2024-04-30|15/03/2024||-0.43||111240000|3.8099999427795|1
2024-04-08 12:28:26|02462|13839|ATGE|1.98B|1980000000|50.62|553363|33.53|43|2024-05-02|15/03/2024||1.16||391690000|50.619998931885|1|2024-01-30|15/12/2023|1.23|0.9833|393240000|372790000|58.630001068115|1
2024-04-08 12:28:34|02463|15520|BANR|1.59B|1590000000|46.17|194200|-12.77|43|2024-07-17|15/06/2024||1.14||151680000|46.169998168945|1|2024-04-17|15/03/2024||1.13||151040000|46.169998168945|1
2024-04-08 12:28:41|02464|21236|SJW|1.75B|1750000000|54.45|176269|-31.44|44|2024-07-24|15/06/2024||0.5555||166000000|54.450000762939|1|2024-04-24|15/03/2024||0.3169||139000000|54.450000762939|1
2024-04-08 12:28:48|02465|8046|STC|1.75B|1750000000|63.49|221488|61.26|44|2024-07-24|15/06/2024||0.94||632480000|63.490001678467|1|2024-04-24|15/03/2024||-0.18||536420000|63.490001678467|1
2024-04-08 12:28:55|02466|20515|ALEX|1.16B|1160000000|15.94|299624|-15.39|40|2024-07-25|15/06/2024||0.17||50400000|15.939999580383|1|2024-05-02|15/03/2024||0.16||49250000|15.939999580383|1
2024-04-08 12:29:03|02467|15554|BGC|3.70B|3700000000|8.13|5069711|83.11|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
2024-04-08 12:29:10|02468|15357|ARGO|1.06B|1060000000|29.99|341025|1.52|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
2024-04-08 12:29:17|02469|20324|SVC|1.09B|1090000000|6.6|994648|-32.17|44|2024-08-09|15/06/2024||0.11||518870000|6.5999999046326|1|2024-05-08|15/03/2024||-0.11||440790000|6.5999999046326|1
2024-04-08 12:29:24|02470|20780|STAR|662.56M|662560000|7.63|220599|-84|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
2024-04-08 12:29:31|02471|945634|DEA|1.3B|1300000000|11.34|991542|-19.57|38|2024-07-30|15/06/2024||0.08||72840000|11.329999923706|1|2024-04-30|15/03/2024||0.07||72270000|11.329999923706|1
2024-04-08 12:29:38|02472|15985|EGBN|670.73M|670730000|22.22|296380|-31.29|44|2024-07-17|15/06/2024||0.58||76940000|22.219999313354|1|2024-04-24|15/03/2024||0.59||75890000|22.219999313354|1
2024-04-08 12:29:45|02473|20492|GVA|2.5B|2500000000|56.81|371940|47.37|44|2024-07-25|15/06/2024||1.28||1000000000|56.810001373291|1|2024-04-26|15/03/2024||-0.1925||694140000|56.810001373291|1
2024-04-08 12:29:53|02474|20496|KAR|1.85B|1850000000|17.13|686281|31.77|44|2024-07-30|15/06/2024||0.2||429070000|17.129999160767|1|2024-04-30|15/03/2024||0.2117||426960000|17.129999160767|1
2024-04-08 12:30:00|02475|995930|LAUR|2.34B|2340000000|14.83|655390|31.36|31|2024-08-01|15/06/2024||0.6495||468190000|14.819999694824|1|2024-05-02|15/03/2024||-0.0271||269350000|14.819999694824|1
2024-04-08 12:30:06|02476|20474|BCEI|7.66B|7660000000|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
2024-04-08 12:30:16|02477|16096|FIBK|2.69B|2690000000|25.84|877226|-13.2|44|2024-07-23|15/06/2024||0.5186||246980000|25.840000152588|1|2024-04-25|15/03/2024||0.4943||241450000|25.840000152588|1
2024-04-08 12:30:24|02478|15982|EFSC|1.47B|1470000000|39.07|144868|-10.02|44|2024-07-22|15/06/2024||1.12||155560000|39.069999694824|1|2024-04-22|15/03/2024||1.12||155740000|39.069999694824|1
2024-04-08 12:30:30|02479|9231|MDRX|865.02M|865020000|8|3756638|-37.69|44|2024-08-02|15/06/2024||0.2935||173720000|8|1|2024-05-03|15/03/2024||0.941||162590000|8|1
2024-04-08 12:30:38|02480|15523|HOPE|1.3B|1300000000|10.85|665037|12.44|44|2024-07-16|15/06/2024||0.252||128600000|10.85000038147|1|2024-04-16|15/03/2024||0.262||130330000|10.85000038147|1
2024-04-08 12:30:45|02481|16783|NYMT|650.5M|650500000|7.13|581097|-29.89|39|2023-05-04|15/03/2023|0.11|0.02|124000000|25880000|9.6000003814697|1|2023-02-22|15/12/2022|-0.13|-0.01|25830000|74030000|2.8699998855591|4
2024-04-08 12:30:52|02482|17270|STRA|2.52B|2520000000|103.48|86564|14.53|44|2024-07-24|15/06/2024||1.07||302270000|103.48000335693|1|2024-04-25|15/03/2024||0.64||274920000|103.48000335693|1
2024-04-08 12:30:57|02483|1166007|AMWL|208.26M|208260000|0.72|1631784|-68.28|18|2024-08-01|15/06/2024||-0.1975||62550000|0.72000002861023|1|2024-05-07|15/03/2024||-0.1998||60530000|0.72000002861023|1
2024-04-08 12:31:04|02484|16776|NWBI|1.42B|1420000000|11.16|786792|-4.37|44|2024-07-22|15/06/2024||0.22||133800000|11.159999847412|1|2024-04-22|15/03/2024||0.2283||132660000|11.159999847412|1
2024-04-08 12:31:11|02485|15967|ECPG|1.03B|1030000000|43.55|164703|-13.97|44|2024-07-31|15/06/2024||1.5||345210000|43.549999237061|1|2024-05-01|15/03/2024||1.29||339240000|43.549999237061|1
2024-04-08 12:31:19|02486|8029|MHO|3.5B|3500000000|125.78|259354|111.18|44|2024-07-24|15/06/2024||3.91||1050000000|125.7799987793|1|2024-04-24|15/03/2024||3.36||1020000000|125.7799987793|1
2024-04-08 12:31:26|02487|953810|GNL|1.68B|1680000000|7.31|1621202|-41.8|37|2024-08-01|15/06/2024||-0.03||206880000|7.3099999427795|1|2024-05-08|15/03/2024||-0.03||206270000|7.3099999427795|1
2024-04-08 12:31:33|02488|6423|PTEN|5.06B|5060000000|12.52|6573654|4.25|44|2024-07-25|15/06/2024||0.1507||1530000000|12.520000457764|1|2024-04-25|15/03/2024||0.1254||1510000000|12.520000457764|1
2024-04-08 12:31:39|02489|17316|TBBK|1.69B|1690000000|31.97|654824|16.89|44|2024-07-25|15/06/2024||1.05||127210000|31.969999313354|1|2024-04-25|15/03/2024||1.06||127110000|31.969999313354|1
2024-04-08 12:31:46|02490|15697|CFFN|713.51M|713510000|5.46|916107|-18.87|44|2024-07-30|15/06/2024||0.11||48210000|5.460000038147|1|2024-04-24|15/03/2024||0.105||47590000|5.460000038147|1
2024-04-08 12:31:54|02491|20541|MEI|426.1M|426100000|12.04|495241|-71.13|43|2024-06-20|15/04/2024||-0.1733||285500000|12.039999961853|1|2024-03-07|15/01/2024|-0.33|0.08|259500000|288030000|21.040000915527|1
2024-04-08 12:32:01|02492|942641|PGRE|1.08B|1080000000|4.58|1338127|0.66|39|2024-07-23|15/06/2024||-0.06||180960000|4.5700001716614|1|2024-04-24|15/03/2024||-0.04||184080000|4.5700001716614|1
2024-04-08 12:32:08|02493|20619|VRE|1.45B|1450000000|14.39|650495|-8.34|44|2024-08-06|15/06/2024||-0.02||70630000|14.390000343323|1|2024-05-01|15/03/2024||-0.03||69370000|14.390000343323|1
2024-04-08 12:32:14|02494|40978|BLUE|237.07M|237070000|1.23|9184072|-60.32|41|2024-08-06|15/06/2024||-0.4357||24060000|1.2300000190735|1|2024-05-02|15/03/2024||-0.449||19510000|1.2300000190735|1
2024-04-08 12:32:20|02495|103911|VRTV|2.31B|2310000000|170.00|147180|42.68|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
2024-04-08 12:32:28|02496|20404|HMN|1.47B|1470000000|35.84|199703|7.56|44|2024-07-31|15/06/2024||0.485||285300000|35.840000152588|1|2024-04-30|15/03/2024||0.7639||280500000|35.840000152588|1
2024-04-08 12:32:35|02497|17195|SMCI|55.51B|55510000000|948.02|10885483|841.52|44|2024-08-06|15/06/2024||7.18||4880000000|948.02001953125|1|2024-04-30|15/03/2024||5.83||4010000000|948.02001953125|1
2024-04-08 12:32:42|02498|20899|RWT|814.98M|814980000|6.19|1527247|-7.06|44|2024-07-25|15/06/2024||0.1225||60210000|6.1900000572205|1|2024-04-25|15/03/2024||0.0806||51420000|6.1900000572205|1
2024-04-08 12:32:49|02499|16057|FBNC|1.4B|1400000000|34.04|139606|-1.9|44|2024-07-24|15/06/2024||0.64||99700000|34.040000915527|1|2024-04-23|15/03/2024||0.63||97520000|34.040000915527|1
2024-04-08 12:32:56|02500|8215|BIG|110.15M|110150000|3.77|1484256|-64.86|41|2024-05-24|15/04/2024||-3.93||1040000000|3.7699999809265|1|2024-03-07|15/01/2024|-0.28|-0.36|1430000000|1430000000|5.0300002098083|1
2024-04-08 12:33:03|02501|16709|NBTB|1.68B|1680000000|35.7|221041|7.82|44|2024-07-22|15/06/2024||0.7133||138290000|35.700000762939|1|2024-04-22|15/03/2024||0.6967||136370000|35.700000762939|1
2024-04-08 12:33:10|02502|943129|AVNS|841.64M|841640000|19.5|290285|-36.42|38|2024-05-01|15/03/2024||0.2567||162930000|19.5|1|2024-02-20|15/12/2023|0.36|0.39|173300000|173770000|19.190000534058|1
2024-04-08 12:33:16|02503|1072221|RCUS|1.58B|1580000000|17.33|846851|-1.37|30|2024-08-01|15/06/2024||-0.9829||32680000|17.329999923706|1|2024-05-07|15/03/2024||-1.01||30880000|17.329999923706|1
2024-04-08 12:33:23|02504|32360|OPK|940.94M|940940000|1.35|11565478|-7.53|44|2024-08-01|15/06/2024||-0.0933||191120000|1.3500000238419|1|2024-05-06|15/03/2024||-0.095||183330000|1.3500000238419|1
2024-04-08 12:33:30|02505|16632|MLAB|544.37M|544370000|100.92|48730|-42.5|40|2024-08-01|15/06/2024||1.47||58200000|100.91999816895|1|2024-05-24|15/03/2024||1.91||54400000|100.91999816895|1
2024-04-08 12:33:37|02506|21107|DLX|870.45M|870450000|19.77|213019|26.33|44|2024-08-01|15/06/2024||0.7667||538200000|19.770000457764|1|2024-05-02|15/03/2024||0.73||527450000|19.770000457764|1
2024-04-08 12:33:44|02507|21077|LZB|1.53B|1530000000|35.77|406040|28.21|43|2024-06-18|15/04/2024||0.79||544390000|35.770000457764|1|2024-02-20|15/01/2024|0.67|0.72|500410000|523090000|38.029998779297|1
2024-04-08 12:33:51|02508|20439|CRS|3.86B|3860000000|78.07|478433|87.35|44|2024-08-01|15/06/2024||1.26||787900000|78.069999694824|1|2024-04-25|15/03/2024||0.945||703230000|78.069999694824|1
2024-04-08 12:33:58|02509|30810|INO|275.65M|275650000|11.795|530584|27.73|42|2024-05-08|15/03/2024||-0.84||650000|11.795000076294|1|2024-03-13|15/12/2023||-1.23||217650|11.510000228882|1
2024-04-08 12:34:06|02510|16925|PLUS|2.03B|2030000000|76.22|220848|51.26|44|2024-08-07|15/06/2024||1.27||573270000|76.220001220703|1|2024-05-22|15/03/2024||1.11||541370000|76.220001220703|1
2024-04-08 12:34:13|02511|32380|ATSG|842.92M|842920000|12.92|660626|-37.37|44|2024-08-01|15/06/2024||0.21||526970000|12.920000076294|1|2024-05-02|15/03/2024||0.1053||485920000|12.920000076294|1
2024-04-08 12:34:19|02512|31069|SUPN|1.84B|1840000000|33.55|386348|-9.54|44|2024-08-06|15/06/2024||0.43||152950000|33.549999237061|1|2024-05-07|15/03/2024||0.3767||145940000|33.549999237061|1
2024-04-08 12:34:25|02513|50909|RILY|715.03M|715030000|23.38|1344675|-7.48|38|2024-04-25|15/03/2024|||||23.379999160767|1|2024-02-29|15/12/2023|||||19.049999237061|1
2024-04-08 12:34:32|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
2024-04-08 12:34:40|02515|16958|PRIM|2.51B|2510000000|46.75|438352|88.58|44|2024-08-06|15/06/2024||0.8891||1540000000|46.770000457764|1|2024-05-07|15/03/2024||0.2448||1380000000|46.770000457764|1
2024-04-08 12:34:47|02516|15740|CLNE|551.46M|551460000|2.47|1659202|-43.48|44|2024-08-08|15/06/2024||-0.0258||108400000|2.4700000286102|1|2024-05-09|15/03/2024||-0.0363||99370000|2.4700000286102|1
2024-04-08 12:34:54|02517|17530|WABC|1.27B|1270000000|47.53|163484|12.68|44|2024-07-18|15/06/2024||1.35||76380000|47.529998779297|1|2024-04-18|15/03/2024||1.37||77520000|47.529998779297|1
2024-04-08 12:35:02|02518|17389|TRS|1.08B|1080000000|26.42|226034|-1.71|44|2024-07-25|15/06/2024||0.526||231120000|26.420000076294|1|2024-04-25|15/03/2024||0.3||216200000|26.420000076294|1
2024-04-08 12:35:08|02519|16171|GEVO|176.06M|176060000|0.751|6962658|-41.07|44|2024-08-08|15/06/2024||-0.0884||4580000|0.75129997730255|1|2024-05-08|15/03/2024||-0.0641||4380000|0.75129997730255|1
2024-04-08 12:35:15|02520|16392|CSR|882.79M|882790000|55.97|67558|0.96|56|2024-07-29|15/06/2024||-0.2167||65840000|55.950000762939|1|2024-04-29|15/03/2024||-0.2633||65050000|55.950000762939|1
2024-04-08 12:35:23|02521|17407|TTMI|1.49B|1490000000|14.6|717387|15.42|44|2024-07-31|15/06/2024||0.3535||581710000|14.60000038147|1|2024-05-01|15/03/2024||0.2694||555580000|14.60000038147|1
2024-04-08 12:35:29|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
2024-04-08 12:35:34|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
2024-04-08 12:35:42|02524|41226|PBF|7.47B|7470000000|62.05|2262622|53.17|44|2024-07-25|15/06/2024||2.78||8990000000|62.040000915527|1|2024-05-02|15/03/2024||0.5712||8250000000|62.040000915527|1
2024-04-08 12:35:49|02525|8930|DDS|6.92B|6920000000|426.45|91296|42.57|42|2024-05-09|15/04/2024||8.29||1460000000|426.45001220703|1|2024-02-26|15/01/2024|15.44|11.7|2160000000|2100000000|430.32998657227|1
2024-04-08 12:35:58|02526|21175|NNI|3.45B|3450000000|93.65|93654|2.86|44|2024-08-05|15/06/2024||1.14||347000000|93.650001525879|1|2024-05-06|15/03/2024||1.42||364240000|93.650001525879|1
2024-04-08 12:36:04|02527|101871|LADR|1.38B|1380000000|10.87|635543|18.54|41|2024-07-25|15/06/2024||0.3||80330000|10.859999656677|1|2024-04-25|15/03/2024||0.288||76270000|10.859999656677|1
2024-04-08 12:36:14|02528|41260|ESRT|2.6B|2600000000|9.56|1125091|47.76|41|2024-07-24|15/06/2024||||187420000|9.5699996948242|1|2024-04-24|15/03/2024||||175640000|9.5699996948242|1
2024-04-08 12:36:22|02529|20413|NWN|1.37B|1370000000|36.41|356401|-25.4|44|2024-08-01|15/06/2024||-0.02||205000000|36.409999847412|1|2024-05-01|15/03/2024||1.9||442600000|36.409999847412|1
2024-04-08 12:36:29|02530|16208|GPRE|1.52B|1520000000|23.44|1172508|-23.3|44|2024-07-31|15/06/2024||0.164||700890000|23.440000534058|1|2024-04-29|15/03/2024||-0.1585||665710000|23.440000534058|1
2024-04-08 12:36:38|02531|32314|OII|2.54B|2540000000|25.2|808133|46.6|44|2024-07-24|15/06/2024||0.3546||657060000|25.200000762939|1|2024-04-24|15/03/2024||0.1116||609520000|25.200000762939|1
2024-04-08 12:36:46|02532|20188|FCF|1.35B|1350000000|13.27|482653|12.46|45|2024-07-23|15/06/2024||0.3771||123020000|13.270000457764|1|2024-04-23|15/03/2024||0.3614||120380000|13.270000457764|1
2024-04-08 12:36:52|02533|989521|ASIX|759.62M|759620000|28.46|152013|-26.44|32|2024-08-02|15/06/2024||0.8733||408570000|28.440000534058|1|2024-05-03|15/03/2024||-0.3||351300000|28.440000534058|1
2024-04-08 12:37:00|02534|16791|OCFC|907.19M|907190000|15.44|338300|-12.57|44|2024-07-25|15/06/2024||0.4286||96980000|15.439999580383|1|2024-04-25|15/03/2024||0.4143||95980000|15.439999580383|1
2024-04-08 12:37:07|02535|16190|GLNG|2.66B|2660000000|25.43|1175254|21.38|44|2024-08-08|15/06/2024||0.3793||80500000|25.430000305176|1|2024-05-22|15/03/2024||0.3924||74540000|25.430000305176|1
2024-04-08 12:37:15|02536|15618|BUSE|1.31B|1310000000|23.1|150133|16.9|42|2024-07-23|15/06/2024||0.4783||113470000|23.10000038147|1|2024-04-23|15/03/2024||0.4867||109090000|23.10000038147|1
2024-04-08 12:37:22|02537|20422|SXI|2.04B|2040000000|172.17|69343|48.03|43|2024-05-02|15/03/2024||1.71||189270000|172.16999816895|1|2024-02-01|15/12/2023|1.78|1.72|178400000|180250000|147.66000366211|1
2024-04-08 12:37:28|02538|1073475|BRMK|635.04M|635040000|4.82|1079957|1.69|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
2024-04-08 12:37:35|02539|20446|GBX|1.65B|1650000000|53.16|318158|75.97|44|2024-06-28|15/05/2024||1.06||917810000|53.159999847412|1|2024-04-05|15/02/2024|1.03|0.86|862700000|843280000|52.400001525879|1
2024-04-08 12:37:42|02540|15557|BHLB|956.63M|956630000|22.01|235587|-8.56|43|2024-07-17|15/06/2024||0.5002||108700000|22.010000228882|1|2024-04-18|15/03/2024||0.4737||107450000|22.010000228882|1
2024-04-08 12:37:49|02541|20628|DK|2.14B|2140000000|33.39|1055133|42.57|44|2024-08-05|15/06/2024||0.969||3390000000|33.389999389648|1|2024-05-06|15/03/2024||-0.3504||3290000000|33.389999389648|1
2024-04-08 12:37:55|02542|21241|AZZ|1.97B|1970000000|78.62|159075|105.38|44|2024-07-05|15/05/2024||1.28||400520000|78.620002746582|1|2024-04-19|15/02/2024||0.692||351670000|78.620002746582|1
2024-04-08 12:38:02|02543|15746|CMCO|1.2B|1200000000|41.9|138145|23.96|44|2024-07-30|15/06/2024||0.6725||248210000|41.900001525879|1|2024-05-29|15/03/2024||0.8364||267350000|41.900001525879|1
2024-04-08 12:38:10|02544|17126|SBSI|838.23M|838230000|27.68|133750|-14.49|44|2024-07-24|15/06/2024||0.6875||67630000|27.680000305176|1|2024-04-23|15/03/2024||0.6975||67690000|27.680000305176|1
2024-04-08 12:38:17|02545|994248|LGFb|2.28B|2280000000|9.45|934804|-9.4|31|2024-08-01|15/06/2024||0.0691||1050000000|9.4300003051758|1|2024-05-23|15/03/2024||0.0955||1110000000|9.4300003051758|1
2024-04-08 12:38:24|02546|24332|TGI|1.11B|1110000000|14.41|835030|31.24|44|2024-07-31|15/06/2024||0.0684||304600000|14.409999847412|1|2024-05-15|15/03/2024||0.2536||360040000|14.409999847412|1
2024-04-08 12:38:31|02547|40056|CNOB|715.61M|715610000|18.69|183120|7.6|42|2024-07-25|15/06/2024||0.442||67320000|18.690000534058|1|2024-04-25|15/03/2024||0.422||65710000|18.690000534058|1
2024-04-08 12:38:40|02548|15638|CALM|3.08B|3080000000|62.9|617531|12.92|38|2024-07-16|15/05/2024||1.4||582160000|62.900001525879|1|2024-04-02|15/02/2024|3.01|2.11|703100000|649600000|58.549999237061|1
2024-04-08 12:38:47|02549|20869|GTY|1.44B|1440000000|26.7|277586|-22.85|44|2024-07-24|15/06/2024||||44560000|26.700000762939|1|2024-04-25|15/03/2024||||43980000|26.700000762939|1
2024-04-08 12:38:54|02550|16179|GIII|1.28B|1280000000|28.16|662103|88.11|43|2024-06-04|15/04/2024||-0.038||614350000|28.159999847412|1|2024-03-14|15/01/2024|0.76|0.65|764780000|813000000|30.329999923706|1
2024-04-08 12:39:01|02551|20334|OFG|1.69B|1690000000|35.82|239127|49.13|43|2024-04-18|15/03/2024||0.95||174150000|35.819999694824|1|2024-01-24|15/12/2023|0.98|0.93|175600000|172290000|35.909999847412|1
2024-04-08 12:39:15|02552|15895|DCOM|713.64M|713640000|18.38|259630|-14.79|44|2024-07-26|15/06/2024||0.404||83630000|18.379999160767|1|2024-04-26|15/03/2024||0.382||81570000|18.379999160767|1
2024-04-08 12:39:22|02553|41267|NBHC|1.29B|1290000000|34.43|168764|5|40|2024-07-23|15/06/2024||0.798||106460000|34.400001525879|1|2024-04-24|15/03/2024||0.768||104010000|34.400001525879|1
2024-04-08 12:39:29|02554|17322|TCBK|1.13B|1130000000|34.08|118804|-16.84|44|2024-07-24|15/06/2024||0.775||100240000|34.080001831055|1|2024-04-25|15/03/2024||0.7917||100150000|34.080001831055|1
2024-04-08 12:39:37|02555|20830|LTC|1.38B|1380000000|31.91|279080|-6.2|44|2024-07-25|15/06/2024||0.4478||33150000|31.909999847412|1|2024-04-25|15/03/2024||0.5204||33720000|31.909999847412|1
2024-04-08 12:39:43|02556|21218|AIR|2.14B|2140000000|61.41|337391|15.17|43|2024-07-16|15/05/2024||0.892||659430000|61.409999847412|1|2024-03-21|15/02/2024|0.85|0.84|567000000|569660000|64.349998474121|1
2024-04-08 12:39:50|02557|21067|GFF|3.68B|3680000000|74.48|389635|150.77|44|2024-07-31|15/06/2024||1.32||689590000|74.480003356934|1|2024-05-02|15/03/2024||0.8534||629240000|74.480003356934|1
2024-04-08 12:39:57|02558|20180|OPI|90.2M|90200000|1.85|1481102|-84.32|45|2024-07-25|15/06/2024||-0.23||133000000|1.8500000238419|1|2024-05-01|15/03/2024||-0.17||133060000|1.8500000238419|1
2024-04-08 12:40:03|02559|24393|NOG|4.19B|4190000000|41.48|1219124|27.36|44|2024-07-31|15/06/2024||1.29||534310000|41.479999542236|1|2024-04-30|15/03/2024||1.21||506450000|41.479999542236|1
2024-04-08 12:40:10|02560|15475|ASTE|1.01B|1010000000|44.45|120011|15.66|44|2024-07-31|15/06/2024||0.8433||352300000|44.450000762939|1|2024-05-01|15/03/2024||0.8933||354230000|44.450000762939|1
2024-04-08 12:40:17|02561|16073|PFC|701.39M|701390000|19.59|135895|-2.44|43|2024-07-23|15/06/2024||0.538||64710000|19.590000152588|1|2024-04-23|15/03/2024||0.474||63230000|19.590000152588|1
2024-04-08 12:40:24|02562|17481|VECO|1.96B|1960000000|34.8|495524|77.1|44|2024-08-05|15/06/2024||0.4283||175220000|34.799999237061|1|2024-05-06|15/03/2024||0.4081||170760000|34.799999237061|1
2024-04-08 12:40:31|02563|39252|BKD|1.28B|1280000000|6.785|1816530|137.24|44|2024-08-05|15/06/2024||-0.15||781230000|6.7699999809265|1|2024-05-06|15/03/2024||-0.15||781560000|6.7699999809265|1
2024-04-08 12:40:38|02564|24396|TMP|674.88M|674880000|46.85|67179|-26.35|41|2024-07-19|15/06/2024||1.1||74480000|46.849998474121|1|2024-04-26|15/03/2024||1.17||74660000|46.849998474121|1
2024-04-08 12:40:46|02565|942638|ENVA|1.73B|1730000000|62.84|261930|44.43|39|2024-07-25|15/06/2024||2.33||587330000|62.840000152588|1|2024-04-25|15/03/2024||1.7||588520000|62.840000152588|1
2024-04-08 12:40:53|02566|20893|PRA|632.03M|632030000|12.4|275476|-33.51|44|2024-08-06|15/06/2024||0.072||238400000|12.39999961853|1|2024-05-08|15/03/2024||0.073||235370000|12.39999961853|1
2024-04-08 12:41:01|02567|15705|CHCO|1.51B|1510000000|101.51|61486|14.2|44|2024-07-24|15/06/2024||1.86||72240000|101.51000213623|1|2024-04-17|15/03/2024||1.86||71510000|101.51000213623|1
2024-04-08 12:41:08|02568|15404|AMSF|909.78M|909780000|47.57|134454|-6.76|44|2024-07-25|15/06/2024||0.6167||73840000|47.569999694824|1|2024-04-24|15/03/2024||0.67||84960000|47.569999694824|1
2024-04-08 12:41:15|02569|15519|BANF|2.8B|2800000000|84.82|60016|2.84|44|2024-07-18|15/06/2024||1.34||146880000|84.819999694824|1|2024-04-18|15/03/2024||1.39||147540000|84.819999694824|1
2024-04-08 12:41:21|02570|20172|AGM|1.98B|1980000000|186.75|67980|40.32|40|2024-08-01|15/06/2024||4.24||89490000|186.75|1|2024-05-02|15/03/2024||4.12||88750000|186.75|1
2024-04-08 12:41:29|02571|15409|AMWD|1.61B|1610000000|101.79|111398|105.97|43|2024-05-28|15/04/2024||1.91||441550000|101.79000091553|1|2024-02-29|15/01/2024|1.66|1.28|422100000|394560000|101.0299987793|1
2024-04-08 12:41:36|02572|17107|SAFT|1.16B|1160000000|78.10|59191|2.23|37|2024-05-01|15/03/2024||0.8048|||78.099998474121|1|2024-02-27|15/12/2023|0.3|0.77|258390000||85.419998168945|1
2024-04-08 12:41:43|02573|20359|FDP|1.21B|1210000000|25.38|223507|-16.13|43|2024-05-01|15/03/2024||0.655||1150000000|25.379999160767|1|2024-02-26|15/12/2023|0.25|0.31|1010000000|1030000000|23.920000076294|1
2024-04-08 12:41:49|02574|15604|BRKL|847.15M|847150000|9.45|452026|-10.09|44|2024-07-24|15/06/2024||0.23||90010000|9.4499998092651|1|2024-04-24|15/03/2024||0.2267||89320000|9.4499998092651|1
2024-04-08 12:41:57|02575|24344|UVV|1.18B|1180000000|47.92|258271|-7.6|43|2024-05-22|15/03/2024|||||47.919998168945|1|2024-02-07|15/12/2023|2.16||821510||58.020000457764|1
2024-04-08 12:42:03|02576|994247|CNDT|680.32M|680320000|3.24|1015770|-2.7|31|2024-05-01|15/03/2024||-0.09||895000000|3.2400000095367|1|2024-02-14|15/12/2023|0.03|0.04|953000000|930000000|3.4000000953674|1
2024-04-08 12:42:10|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
2024-04-08 12:42:19|02578|17257|STBA|1.18B|1180000000|30.89|169825|1.78|44|2024-07-18|15/06/2024||0.748||95700000|30.889999389648|1|2024-04-18|15/03/2024||0.79||96150000|30.889999389648|1
2024-04-08 12:42:26|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
2024-04-08 12:42:33|02580|20633|AROC|3.3B|3300000000|21.08|1293305|112.07|44|2024-07-29|15/06/2024||0.23||264230000|21.079999923706|1|2024-04-30|15/03/2024||0.22||260170000|21.079999923706|1
2024-04-08 12:42:40|02581|13066|TUP|55.84M|55840000|1.2000|1039386|-50.41|44|2024-05-01|15/03/2024||0.02||296820000|1.2000000476837|1|2024-01-31|15/12/2023||0.2121||328000000|1.7999999523163|1
2024-04-08 12:42:47|02582|20722|SAH|1.8B|1800000000|52.76|207285|4.23|44|2024-07-25|15/06/2024||1.54||3690000000|52.759998321533|1|2024-04-25|15/03/2024||1.34||3500000000|52.759998321533|1
2024-04-08 12:42:53|02583|20161|MATV|1.01B|1010000000|18.61|491987|-11.17|44|2024-08-07|15/06/2024||0.315||503250000|18.610000610352|1|2024-05-08|15/03/2024||0.2||477550000|18.610000610352|1
2024-04-08 12:43:01|02584|20195|RPT|1.13B|1130000000|12.83|1593021|37.66|43|2024-05-01|15/03/2024||-0.01||51690000|12.829999923706|1|2024-02-20|15/12/2023||-0.05||49150000|12.829999923706|1
2024-04-08 12:43:08|02585|942496|FFWM|408.26M|408260000|7.23|624422|6.95|36|2024-07-23|15/06/2024||0.0418||62020000|7.2300000190735|1|2024-04-25|15/03/2024||0.0052||56420000|7.2300000190735|1
2024-04-08 12:43:15|02586|16567|MATW|853.57M|853570000|27.82|160223|-21.32|43|2024-04-25|15/03/2024||0.7||474500000|27.819999694824|1|2024-02-01|15/12/2023|0.37|0.57|450000000|461050000|32.900001525879|1
2024-04-08 12:43:22|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
2024-04-08 12:43:28|02588|15433|APOG|1.31B|1310000000|59.27|119274|40.48|43|2024-06-27|15/05/2024||1.04||343090000|59.270000457764|1|2024-04-18|15/02/2024||1.01||337840000|59.270000457764|1
2024-04-08 12:43:36|02589|21043|SCS|1.47B|1470000000|12.89|788144|61.53|43|2024-06-19|15/05/2024||0.0975||732900000|12.890000343323|1|2024-03-20|15/02/2024|0.23|0.21|775200000|780250000|12.869999885559|1
2024-04-08 12:43:44|02590|15420|ANGO|280.18M|280180000|7.03|498856|-26.16|44|2024-07-10|15/05/2024||-0.1175||78960000|7.0300002098083|1|2024-04-04|15/02/2024|-0.16|-0.14|66000000|75730000|6.0799999237061|1
2024-04-08 12:43:51|02591|13089|SSP|292.37M|292370000|3.43|991415|-61.02|44|2024-08-02|15/06/2024||-0.0125||599020000|3.4300000667572|1|2024-05-03|15/03/2024||-0.222||570050000|3.4300000667572|1
2024-04-08 12:43:57|02592|21022|FRO|5.30B|5300000000|255|2208449|60.43|39|2024-05-31|15/03/2024||0.8387||385880000|23.920000076294|1|2024-02-29|15/12/2023|0.53|0.5088|415000000|280360000|22.739999771118|1
2024-04-08 12:44:05|02593|20364|INN|796.85M|796850000|6.45|738944|-2.86|44|2024-07-31|15/06/2024||-0.02||198780000|6.4499998092651|1|2024-05-01|15/03/2024||-0.07||185500000|6.4499998092651|1
2024-04-08 12:44:11|02594|960623|KURA|1.55B|1550000000|20.36|1383466|64.33|34|2024-08-01|15/06/2024||-0.5345||0.00|20.370000839233|1|2024-05-07|15/03/2024||-0.5282||0.00|20.370000839233|1
2024-04-08 12:44:18|02595|39253|CXW|1.74B|1740000000|15.62|948809|67.24|44|2024-08-05|15/06/2024||0.14||482500000|15.619999885559|1|2024-05-01|15/03/2024||0.145||478850000|15.619999885559|1
2024-04-08 12:44:24|02596|1166762|RADI|1.65B|1650000000|15.00|1098112|1.97|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
2024-04-08 12:44:32|02597|20575|EIG|1.12B|1120000000|44.19|130775|4.3|44|2024-07-24|15/06/2024||1.08||223470000|44.189998626709|1|2024-04-24|15/03/2024||0.69||218510000|44.189998626709|1
2024-04-08 12:44:38|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
2024-04-08 12:44:45|02599|15518|BANC|2.46B|2460000000|14.63|2423962|18.75|44|2024-07-25|15/06/2024||0.2267||295940000|14.630000114441|1|2024-04-18|15/03/2024||0.1411||289880000|14.630000114441|1
2024-04-08 12:44:53|02600|16151|GABC|983.4M|983400000|33.24|114185|2.53|44|2024-07-29|15/06/2024||0.625||62180000|33.240001678467|1|2024-04-22|15/03/2024||0.645||63160000|33.240001678467|1
2024-04-08 12:45:00|02601|20382|SMP|743.48M|743480000|33.92|130728|-3.91|44|2024-07-31|15/06/2024||0.845||365670000|33.919998168945|1|2024-05-01|15/03/2024||0.485||327080000|33.919998168945|1
2024-04-08 12:45:08|02602|16667|MRTN|1.45B|1450000000|17.83|442155|-10.85|44|2024-07-18|15/06/2024||0.207||281940000|17.829999923706|1|2024-04-16|15/03/2024||0.1569||268440000|17.829999923706|1
2024-04-08 12:45:15|02603|16442|KAMN|1.3B|1300000000|45.85|370681|108.5|44|2024-07-31|15/06/2024||0.26||201400000|45.849998474121|1|2024-04-30|15/03/2024||0.09||191500000|45.849998474121|1
2024-04-08 12:45:22|02604|16233|HA|681.29M|681290000|13.14|993980|54.23|44|2024-07-23|15/06/2024||-0.483||771990000|13.140000343323|1|2024-04-23|15/03/2024||-2.62||626720000|13.140000343323|1
2024-04-08 12:45:29|02605|16004|ENDPQ|235.22K|235220|0.0010|111602|-98.65|43|2024-05-09|15/03/2024|||||0.0010000000475|1|2024-03-06|15/12/2023||0.322||566700000|0.001200000057|1
2024-04-08 12:45:36|02606|16353|IMKTA|1.43B|1430000000|75.42|80927|-16.2|42|2024-05-09|15/03/2024|||||75.419998168945|1|2024-02-08|15/12/2023|||||82.110000610352|1
2024-04-08 12:45:43|02607|21094|TBI|370.39M|370390000|11.8|451000|-33.14|44|2024-07-22|15/06/2024||0.1||449580000|11.800000190735|1|2024-04-22|15/03/2024||-0.14||425280000|11.800000190735|1
2024-04-08 12:45:49|02608|985716|GMRE|575.21M|575210000|8.48|377378|-7.73|32|2024-07-31|15/06/2024||0.0067||34430000|8.4899997711182|1|2024-05-01|15/03/2024||0.0067||34300000|8.4899997711182|1
2024-04-08 12:45:57|02609|16188|GLDD|553.91M|553910000|8.3|374153|55.14|44|2024-07-30|15/06/2024||0.1267||169770000|8.3000001907349|1|2024-04-30|15/03/2024||0.0967||173500000|8.3000001907349|1
2024-04-08 12:46:04|02610|17531|WASH|428.04M|428040000|25.13|87781|-25.3|43|2024-07-22|15/06/2024||0.5025||50420000|25.129999160767|1|2024-04-22|15/03/2024||0.47||48660000|25.129999160767|1
2024-04-08 12:46:11|02611|16488|LBAI|773.92M|773920000|11.9|278384|-20.56|43|2024-07-25|15/06/2024||0.28||72020000|11.89999961853|1|2024-04-25|15/03/2024||0.29||71030000|11.89999961853|1
2024-04-08 12:46:17|02612|1010610|BTU|2.98B|2980000000|23.38|3880333|-7.41|31|2024-07-25|15/06/2024||1.04||1130000000|23.379999160767|1|2024-04-25|15/03/2024||0.8002||1050000000|23.379999160767|1
2024-04-08 12:46:25|02613|17129|SCHL|1.04B|1040000000|36.48|274856|4.32|43|2024-07-18|15/05/2024||2.66||552500000|36.479999542236|1|2024-03-21|15/02/2024|-0.8|-0.58|323700000|325150000|37.520000457764|1
2024-04-08 12:46:32|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
2024-04-08 12:46:37|02615|1164645|NTST|1.3B|1300000000|17.62|1149507|-5.88|19|2024-07-25|15/06/2024||0.07||38110000|17.620000839233|1|2024-04-29|15/03/2024||0.06||36770000|17.620000839233|1
2024-04-08 12:46:45|02616|40973|ARCT|860.48M|860480000|31.97|451686|22.4|40|2024-05-06|15/03/2024||-1.06||30910000|31.989999771118|1|2024-03-07|15/12/2023|-0.32|-0.95|33990000|42540000|37.779998779297|1
2024-04-08 12:46:51|02617|1055312|CEIX|2.42B|2420000000|81.78|596394|37.93|30|2024-08-06|15/06/2024||3.48||566700000|81.800003051758|1|2024-04-30|15/03/2024||2.44||521250000|81.800003051758|1
2024-04-08 12:46:58|02618|17498|VNDA|277.33M|277330000|4.82|1842733|-29.84|44|2024-07-31|15/06/2024||-0.11||37000000|4.8200001716614|1|2024-05-01|15/03/2024||-0.08||37000000|4.8200001716614|1
2024-04-08 12:47:06|02619|39106|NXGN|1.61B|1610000000|23.94|1302337|38.3|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
2024-04-08 12:47:13|02620|20994|GEO|1.93B|1930000000|15.14|2739501|86.68|44|2024-07-30|15/06/2024||0.255||605160000|15.140000343323|1|2024-04-30|15/03/2024||0.24||605340000|15.140000343323|1
2024-04-08 12:47:20|02621|20921|DHT|1.88B|1880000000|11.64|1856946|23.44|44|2024-08-06|15/06/2024||0.283||103660000|11.640000343323|1|2024-05-07|15/03/2024||0.3135||110370000|11.640000343323|1
2024-04-08 12:47:26|02622|17116|SATS|3.61B|3610000000|13.3|2321824|-26.23|44|2024-07-31|15/06/2024||-0.4182||4050000000|13.300000190735|1|2024-05-02|15/03/2024||-0.3004||4070000000|13.300000190735|1
2024-04-08 12:47:34|02623|24340|WMK|1.68B|1680000000|62.38|102154|-25.76|41|2024-04-29|15/03/2024|||||62.380001068115|1|2024-02-27|15/12/2023|0.76||1210000000||60.5|1
2024-04-08 12:47:41|02624|39250|IVR|430.69M|430690000|8.855|926309|-17.7|44|2024-08-01|15/06/2024||1.1||38900000|8.8500003814697|1|2024-05-08|15/03/2024||1.13||40430000|8.8500003814697|1
2024-04-08 12:47:46|02625|1129434|PSN|8.92B|8920000000|84.28|932854|83.78|25|2024-07-31|15/06/2024||0.702||1470000000|84.300003051758|1|2024-05-01|15/03/2024||0.623||1360000000|84.300003051758|1
2024-04-08 12:47:53|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
2024-04-08 12:48:00|02627|20570|CRK|2.65B|2650000000|9.08|4781344|-12.69|44|2024-07-29|15/06/2024||-0.0522||359950000|9.079999923706|1|2024-04-30|15/03/2024||-0.0241||371200000|9.079999923706|1
2024-04-08 12:48:08|02628|17141|SCSC|1.05B|1050000000|41.58|196606|42.45|43|2024-05-07|15/03/2024||0.9033||893750000|41.580001831055|1|2024-02-06|15/12/2023|0.85|0.97|884800000|943100000|38.720001220703|1
2024-04-08 12:48:14|02629|992963|RC|1.53B|1530000000|8.8|1400880|-14.23|32|2024-08-07|15/06/2024||0.3002||164370000|8.8100004196167|1|2024-05-07|15/03/2024||0.2932||162980000|8.8100004196167|1
2024-04-08 12:48:21|02630|17625|ZUMZ|281.83M|281830000|14.21|182236|-23.02|38|2024-05-30|15/04/2024||-1.13||175600000|14.210000038147|1|2024-03-14|15/01/2024|0.4|0.25|281800000|275180000|15.39999961853|1
2024-04-08 12:48:27|02631|21115|GCO|301.37M|301370000|26.26|118778|-27.4|43|2024-05-23|15/04/2024||-2.66||444360000|26.260000228882|1|2024-03-08|15/01/2024|2.59|3.04|739000000|722660000|29.270000457764|1
2024-04-08 12:48:34|02632|17473|UVSP|575.22M|575220000|19.48|107829|-13.81|44|2024-07-24|15/06/2024||0.4567||72600000|19.479999542236|1|2024-04-24|15/03/2024||0.49||73300000|19.479999542236|1
2024-04-08 12:48:41|02633|24392|NHC|1.43B|1430000000|92.59|78620|60.61|39|2024-05-03|15/03/2024|||||92.589996337891|1|2024-02-16|15/12/2023|||||92.339996337891|1
2024-04-08 12:48:48|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
2024-04-08 12:48:55|02635|16760|NTGR|445.51M|445510000|15.02|220823|-18.63|44|2024-07-24|15/06/2024||-0.102||175220000|15.020000457764|1|2024-04-24|15/03/2024||-0.1455||176770000|15.020000457764|1
2024-04-08 12:49:02|02636|17244|SRCE|1.23B|1230000000|50.33|64615|15.94|43|2024-07-25|15/06/2024||1.16||93970000|50.330001831055|1|2024-04-25|15/03/2024||1.14||93000000|50.330001831055|1
2024-04-08 12:49:08|02637|39243|DHC|622.68M|622680000|2.59|1290149|105.56|44|2024-07-31|15/06/2024||-0.27||373600000|2.585000038147|1|2024-05-09|15/03/2024||-0.28||370110000|2.585000038147|1
2024-04-08 12:49:16|02638|17626|PEBO|981.31M|981310000|28.08|125484|9.56|43|2024-07-23|15/06/2024||0.8243||108810000|28.079999923706|1|2024-04-23|15/03/2024||0.7986||109760000|28.079999923706|1
2024-04-08 12:49:23|02639|17008|QCRH|965.09M|965090000|57.47|56774|32.91|40|2024-07-23|15/06/2024||1.37||87790000|57.470001220703|1|2024-04-23|15/03/2024||1.3||86060000|57.470001220703|1
2024-04-08 12:49:30|02640|15959|EBIXQ|28.16M|28160000|0.91|388062|-93.03|42|2024-08-07|15/06/2024||0.37||123370000|0.91000002622604|1|2024-05-08|15/03/2024||0.41||128060000|0.91000002622604|1
2024-04-08 12:49:37|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
2024-04-08 12:49:43|02642|20671|ARR|948.19M|948190000|19.45|1108126|-27.56|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
2024-04-08 12:49:51|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
2024-04-08 12:49:58|02644|16244|HBNC|524.48M|524480000|11.89|161621|9.89|43|2024-07-24|15/06/2024||0.332||56340000|11.890000343323|1|2024-04-24|15/03/2024||0.314||54380000|11.890000343323|1
2024-04-08 12:50:05|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
2024-04-08 12:50:15|02646|16262|HFWA|624.83M|624830000|18.03|193228|-13.28|44|2024-07-18|15/06/2024||0.4217||60340000|18.030000686646|1|2024-04-25|15/03/2024||0.402||59900000|18.030000686646|1
2024-04-08 12:50:22|02647|945638|EFC|977M|977000000|11.37|1156989|-7.64|38|2024-08-05|15/06/2024||0.4204||78180000|11.380000114441|1|2024-05-08|15/03/2024||0.3865||74590000|11.380000114441|1
2024-04-08 12:50:30|02648|17240|SPTN|651.81M|651810000|18.91|250132|-23.22|42|2024-05-29|15/03/2024||0.515||2850000000|18.909999847412|1|2024-02-15|15/12/2023|0.35|0.37|2250000000|2270000000|22.319999694824|1
2024-04-08 12:50:38|02649|20430|BHE|1.07B|1070000000|29.94|278844|32.48|44|2024-07-31|15/06/2024||0.4775||709500000|29.940000534058|1|2024-04-24|15/03/2024||0.4475||706250000|29.940000534058|1
2024-04-08 12:50:46|02650|41187|SPNT|2.16B|2160000000|12.750|620861|55.11|43|2024-05-01|15/03/2024|||||12.75|1|2024-02-20|15/12/2023|0.5|0.28|715600000||12.130000114441|1
2024-04-08 12:50:53|02651|31040|HMST|261.18M|261180000|13.85|334226|-24.15|44|2024-07-22|15/06/2024||||48020000|13.85000038147|1|2024-04-22|15/03/2024||-0.0825||46760000|13.85000038147|1
2024-04-08 12:50:59|02652|16056|FBMS|756.34M|756340000|24.22|172231|-2.85|40|2024-07-22|15/06/2024||0.6108||71530000|24.219999313354|1|2024-04-23|15/03/2024||0.5908||69810000|24.219999313354|1
2024-04-08 12:51:04|02653|1062592|BRSP|850.44M|850440000|6.515|712308|14.1|30|2024-07-31|15/06/2024||0.23||57900000|6.5149998664856|1|2024-05-01|15/03/2024||0.232||58400000|6.5149998664856|1
2024-04-08 12:51:11|02654|20273|SFL|1.63B|1630000000|12.97|741697|41.75|43|2024-05-22|15/03/2024||0.2692||210150000|12.970000267029|1|2024-02-14|15/12/2023|0.25|0.14|209570000|193180000|12.020000457764|1
2024-04-08 12:51:20|02655|41192|AHH|916.47M|916470000|10.38|440113|-13.79|41|2024-08-01|15/06/2024||-0.08||60050000|10.369999885559|1|2024-05-09|15/03/2024||-0.03||59940000|10.369999885559|1
2024-04-08 12:51:31|02656|21017|DRQ|798.54M|798540000|23.2|233601|-17.35|44|2024-07-25|15/06/2024||0.1251||121470000|23.200000762939|1|2024-04-25|15/03/2024||0.0555||110580000|23.200000762939|1
2024-04-08 12:51:36|02657|31077|IDEX|11.48M|11480000|0.9569|533042|-92.25|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
2024-04-08 12:51:43|02658|41207|VTOL|767.11M|767110000|27.14|105892|19.98|42|2024-07-31|15/06/2024||0.53||342900000|27.090000152588|1|2024-05-01|15/03/2024||0.385||310550000|27.090000152588|1
2024-04-08 12:51:51|02659|997801|PUMP|925.08M|925080000|8.59|1470233|11.41|31|2024-07-30|15/06/2024||0.1357||412320000|8.6000003814697|1|2024-05-01|15/03/2024||0.0757||392360000|8.6000003814697|1
2024-04-08 12:51:58|02660|22586|GCI|328.44M|328440000|2.34|640968|37.65|37|2024-08-01|15/06/2024||-0.0034||650720000|2.3399999141693|1|2024-05-02|15/03/2024||-0.2157||643460000|2.3399999141693|1
2024-04-08 12:52:05|02661|993271|INSW|2.63B|2630000000|53.76|529399|41.66|32|2024-08-07|15/06/2024||2.05||232550000|53.75|1|2024-05-02|15/03/2024||2.42||251650000|53.75|1
2024-04-08 12:52:12|02662|101853|CIO|189.13M|189130000|4.71|276202|-32.62|40|2024-08-01|15/06/2024||-0.14||43760000|4.710000038147|1|2024-05-03|15/03/2024||-0.13||43840000|4.710000038147|1
2024-04-08 12:52:19|02663|17569|WRLD|792.97M|792970000|139.32|45907|72.04|44|2024-07-25|15/06/2024||2.62||134750000|139.32000732422|1|2024-05-09|15/03/2024||4.35||149000000|139.32000732422|1
2024-04-08 12:52:27|02664|103922|DNOW|1.65B|1650000000|15.15|1201963|45.11|41|2024-07-31|15/06/2024||0.26||596030000|15.159999847412|1|2024-05-02|15/03/2024||0.2367||567870000|15.159999847412|1
2024-04-08 12:52:33|02665|16728|NFBK|404.18M|404180000|9.09|208138|-20.75|39|2024-07-24|15/06/2024||0.15||31230000|9.0900001525879|1|2024-04-24|15/03/2024||0.1515||30740000|9.0900001525879|1
2024-04-08 12:52:40|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
2024-04-08 12:52:47|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
2024-04-08 12:52:53|02668|1024877|TRTX|592M|592000000|7.63|676167|3.95|30|2024-07-30|15/06/2024||0.2048||31010000|7.6399998664856|1|2024-04-30|15/03/2024||0.2024||31410000|7.6399998664856|1
2024-04-08 12:53:00|02669|20296|LGFa|2.28B|2280000000|10.13|895332|-9.07|44|2024-08-01|15/06/2024||0.0691||1050000000|10.130000114441|1|2024-05-23|15/03/2024||0.0955||1110000000|10.130000114441|1
2024-04-08 12:53:07|02670|20788|STNG|3.58B|3580000000|71.77|1210183|30.51|44|2024-07-31|15/06/2024||2.84||324780000|71.769996643066|1|2024-05-02|15/03/2024||3.74||379450000|71.769996643066|1
2024-04-08 12:53:14|02671|16915|PLAB|1.79B|1790000000|28.21|588342|83.78|42|2024-05-22|15/04/2024||0.56||230000000|28.209999084473|1|2024-02-21|15/01/2024|0.48|0.49|216330000|220000000|31.219999313354|1
2024-04-08 12:53:20|02672|1116151|GOSS|232.35M|232350000|1.03|1214875|-5.5|29|2024-08-06|15/06/2024||-0.1844||0.00|1.039999961853|1|2024-05-14|15/03/2024||-0.1845||0.00|1.039999961853|1
2024-04-08 12:53:27|02673|960553|ABTX|1.24B|1240000000|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
2024-04-08 12:53:34|02674|20908|ACCO|500.2M|500200000|5.23|652807|4.18|44|2024-07-30|15/06/2024||0.325||459100000|5.2300000190735|1|2024-05-02|15/03/2024||0.015||371650000|5.2300000190735|1
2024-04-08 12:53:41|02675|16843|OSUR|456M|456000000|5.96|932128|-13.37|44|2024-08-06|15/06/2024||-0.0125||53570000|5.960000038147|1|2024-05-08|15/03/2024||0.08||52120000|5.960000038147|1
2024-04-08 12:53:48|02676|16305|HTLD|861.65M|861650000|10.9|301416|-28.62|44|2024-07-18|15/06/2024||-0.0192||275250000|10.89999961853|1|2024-04-18|15/03/2024||-0.0922||267070000|10.89999961853|1
2024-04-08 12:53:56|02677|40974|AMBC|717.25M|717250000|15.89|371141|5.93|44|2024-08-08|15/06/2024||0.08||19860000|15.869999885559|1|2024-05-07|15/03/2024||0.1233||19350000|15.869999885559|1
2024-04-08 12:54:03|02678|15840|CTBI|739.4M|739400000|41.03|48537|10.18|41|2024-07-17|15/06/2024||1.01||57000000|41.029998779297|1|2024-04-17|15/03/2024||0.9833||56160000|41.029998779297|1
2024-04-08 12:54:10|02679|16248|HCI|1.14B|1140000000|114.52|132923|123.32|44|2024-08-06|15/06/2024||3.48||207010000|114.51999664307|1|2024-05-02|15/03/2024||2.72||189170000|114.51999664307|1
2024-04-08 12:54:23|02680|39136|AAN|220.5M|220500000|7.2|272577|-27.2|45|2024-07-23|15/06/2024||0.0983||514760000|7.1999998092651|1|2024-04-22|15/03/2024||-0.0683||521020000|7.1999998092651|1
2024-04-08 12:54:30|02681|8162|MBI|330.22M|330220000|6.44|488424|-37.05|44|2024-08-07|15/06/2024||-0.09||7000000|6.4400000572205|1|2024-05-09|15/03/2024||-0.06||7000000|6.4400000572205|1
2024-04-08 12:54:36|02682|1013389|GPMT|225.01M|225010000|4.43|424326|-8.66|30|2024-08-05|15/06/2024||-0.2445||15620000|4.4299998283386|1|2024-05-07|15/03/2024||0.0252||15260000|4.4299998283386|1
2024-04-08 12:54:43|02683|1011048|PLYM|982.59M|982590000|21.41|229385|2.64|30|2024-08-01|15/06/2024||-0.0354||51600000|21.389999389648|1|2024-05-01|15/03/2024||-0.0413||51170000|21.389999389648|1
2024-04-08 12:54:49|02684|100226|CARA|47.8M|47800000|0.87|690930|-81.07|40|2024-08-05|15/06/2024||-0.2475||1440000|0.87000000476837|1|2024-05-06|15/03/2024||-0.41||1690000|0.87000000476837|1
2024-04-08 12:54:56|02685|16088|FFIC|346.49M|346490000|11.92|206823|-17.45|42|2024-07-23|15/06/2024||0.186||47640000|11.920000076294|1|2024-04-23|15/03/2024||0.146||47920000|11.920000076294|1
2024-04-08 12:55:03|02686|21041|US90274J5618=UBSS|7.28M|7280000|0.65|7832855|-71.37|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
2024-04-08 12:55:11|02687|7996|MTW|483.64M|483640000|13.78|264677|-5.23|44|2024-08-07|15/06/2024||0.4933||608260000|13.779999732971|1|2024-04-30|15/03/2024||0.1868||501510000|13.779999732971|1
2024-04-08 12:55:34|02688|985778|HONE|421.31M|421310000|9.76|151014|-20.59|32|2024-07-23|15/06/2024||0.145||41200000|9.7600002288818|1|2024-04-25|15/03/2024||0.1225||38590000|9.7600002288818|1
2024-04-08 12:55:41|02689|102896|FMBH|740.34M|740340000|30.99|55900|16.86|35|2024-07-25|15/06/2024||0.7907||78440000|30.989999771118|1|2024-04-24|15/03/2024||0.8517||80580000|30.989999771118|1
2024-04-08 12:55:48|02690|15684|PRDO|1.14B|1140000000|17.39|472951|31.84|43|2024-05-02|15/03/2024||||166300000|17.389999389648|1|2024-02-21|15/12/2023|0.27|0.2|147900000|146200000|17.159999847412|1
2024-04-08 12:55:56|02691|16900|PFBC|1.02B|1020000000|74.23|93644|39.29|44|2024-07-17|15/06/2024||2.42||68850000|74.230003356934|1|2024-04-16|15/03/2024||2.39||68930000|74.230003356934|1
2024-04-08 12:56:03|02692|15627|CAC|455.56M|455560000|31.14|43064|-11.38|42|2024-07-23|15/06/2024||0.7425||42660000|31.139999389648|1|2024-04-30|15/03/2024||0.71||41980000|31.139999389648|1
2024-04-08 12:56:10|02693|20695|KOP|1.19B|1190000000|56.06|119141|68.5|44|2024-08-01|15/06/2024||1.41||598200000|56.060001373291|1|2024-05-03|15/03/2024||0.6667||518300000|56.060001373291|1
2024-04-08 12:56:17|02694|8284|NBR|847.94M|847940000|89.52|237580|-26.25|44|2024-07-30|15/06/2024||-0.8931||760590000|89.519996643066|1|2024-04-24|15/03/2024||-1.47||728790000|89.519996643066|1
2024-04-08 12:56:25|02695|15907|DGII|1.12B|1120000000|30.89|180844|-6.62|44|2024-08-01|15/06/2024||0.5157||112910000|30.889999389648|1|2024-05-02|15/03/2024||0.4657||107420000|30.889999389648|1
2024-04-08 12:56:33|02696|16301|HTBK|497.31M|497310000|8.13|394110|-2.4|41|2024-07-25|15/06/2024||0.205||46600000|8.1300001144409|1|2024-04-25|15/03/2024||0.1883||45920000|8.1300001144409|1
2024-04-08 12:56:40|02697|21162|GLT|80.81M|80810000|1.79|1597097|-43.53|43|2024-05-09|15/03/2024|||||1.789999961853|1|2024-02-22|15/12/2023|-0.04|0.14|320380000|382000000|2.0599999427795|1
2024-04-08 12:56:47|02698|29673|SLCA|1.03B|1030000000|13.18|859029|7.77|44|2024-07-25|15/06/2024||0.268||354500000|13.180000305176|1|2024-04-26|15/03/2024||0.182||334200000|13.180000305176|1
2024-04-08 12:56:54|02699|21015|CMRE|1.36B|1360000000|11.42|441220|25.36|43|2024-05-02|15/03/2024||0.6963||362300000|11.420000076294|1|2024-02-07|15/12/2023|0.68|0.63|490500000|339700000|10.409999847412|1
2024-04-08 12:57:00|02700|20620|CLW|691.2M|691200000|41.74|193121|28.19|43|2024-05-01|15/03/2024|||||41.740001678467|1|2024-02-20|15/12/2023|1.35|1.42|512800000|497000000|34.799999237061|1
2024-04-08 12:57:07|02701|1009131|KREF|676.5M|676500000|9.77|622779|-11.74|31|2024-07-22|15/06/2024||-0.5848||48900000|9.7600002288818|1|2024-04-22|15/03/2024||0.372||50400000|9.7600002288818|1
2024-04-08 12:57:15|02702|16884|PDFS|1.25B|1250000000|32.49|174985|-21.2|44|2024-08-08|15/06/2024||0.1546||42320000|32.490001678467|1|2024-05-09|15/03/2024||0.1438||40850000|32.490001678467|1
2024-04-08 12:57:25|02703|20304|NX|1.26B|1260000000|38.33|138172|93|43|2024-06-05|15/04/2024||0.54||265300000|38.330001831055|1|2024-03-07|15/01/2024|0.18|0.11|239200000|231480000|34.709999084473|1
2024-04-08 12:57:30|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
2024-04-08 12:57:36|02705|1122391|CLSK|3.52B|3520000000|15.6|36014331|539.34|27|2024-08-06|15/06/2024||-0.0078||109290000|15.60000038147|1|2024-05-08|15/03/2024||0.0524||106940000|15.60000038147|1
2024-04-08 12:57:42|02706|30935|TA|1.30B|1300000000|86.00|616354|-0.64|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
2024-04-08 12:57:49|02707|16299|HSTM|762.05M|762050000|25.15|95320|-5.98|44|2024-07-22|15/06/2024||0.1209||72830000|25.14999961853|1|2024-04-22|15/03/2024||0.1106||71860000|25.14999961853|1
2024-04-08 12:57:57|02708|29635|ACRE|389.42M|389420000|7.16|739446|-21.58|44|2024-07-26|15/06/2024||0.1576||20240000|7.1599998474121|1|2024-04-30|15/03/2024||0.224||20330000|7.1599998474121|1
2024-04-08 12:58:04|02709|16797|OFIX|532.3M|532300000|14.23|350605|-17.89|44|2024-08-07|15/06/2024||-0.3475||197580000|14.229999542236|1|2024-05-08|15/03/2024||-0.395||183600000|14.229999542236|1
2024-04-08 12:58:11|02710|39144|MRC|1.07B|1070000000|12.555|552160|35|44|2024-07-31|15/06/2024||0.222||809540000|12.560000419617|1|2024-05-08|15/03/2024||0.156||760640000|12.560000419617|1
2024-04-08 12:58:18|02711|15910|DHIL|425M|425000000|149.46|17013|-9.25|40|2024-05-01|15/03/2024|||||149.46000671387|1|2024-02-29|15/12/2023|||||147.2200012207|1
2024-04-08 12:58:24|02712|1014080|BY|919.08M|919080000|20.73|98030|2.83|30|2024-07-25|15/06/2024||0.632||98920000|20.700000762939|1|2024-04-25|15/03/2024||0.634||98110000|20.700000762939|1
2024-04-08 12:58:31|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
2024-04-08 12:58:37|02714|989530|ADV|1.37B|1370000000|4.26|595793|169.62|21|2024-08-06|15/06/2024||0.1107||889950000|4.2600002288818|1|2024-05-07|15/03/2024||0.0818||867500000|4.2600002288818|1
2024-04-08 12:58:44|02715|1080084|BV|1.15B|1150000000|12.18|542689|129.38|27|2024-08-07|15/06/2024||0.3167||774730000|12.170000076294|1|2024-05-02|15/03/2024||0.074||686770000|12.170000076294|1
2024-04-08 12:58:51|02716|103919|MTUS|987.95M|987950000|22.51|280513|30.12|40|2024-08-01|15/06/2024||0.605||374550000|22.510000228882|1|2024-05-02|15/03/2024||0.49||339600000|22.510000228882|1
2024-04-08 12:58:57|02717|1084932|BRY|663.33M|663330000|8.69|1030571|9.45|30|2024-07-31|15/06/2024||0.211||178250000|8.6999998092651|1|2024-05-01|15/03/2024||0.1815||179900000|8.6999998092651|1
2024-04-08 12:59:04|02718|100205|AMRK|748.03M|748030000|32.73|255469|-8.52|38|2024-05-07|15/03/2024||0.885||2100000000|32.729999542236|1|2024-02-06|15/12/2023|0.57|1.02|2080000000|2310000000|26.659999847412|1
2024-04-08 12:59:11|02719|995702|ANAB|564.17M|564170000|21.08|308810|-1.54|32|2024-08-05|15/06/2024||-1.55||3800000|21.079999923706|1|2024-05-08|15/03/2024||-1.51||3430000|21.079999923706|1
2024-04-08 12:59:18|02720|16445|KELYA|859.88M|859880000|24.35|237975|50.03|44|2024-08-08|15/06/2024||0.44||978000000|24.35000038147|1|2024-05-09|15/03/2024||0.32||983000000|24.35000038147|1
2024-04-08 12:59:26|02721|24354|UTL|815.31M|815310000|50.44|52280|-15.76|44|2024-07-30|15/06/2024||0.28||102120000|50.439998626709|1|2024-04-30|15/03/2024||1.56||212650000|50.439998626709|1
2024-04-08 12:59:34|02722|21245|CPF|518.2M|518200000|19.16|168050|11.33|43|2024-07-24|15/06/2024||0.46||61270000|19.159999847412|1|2024-04-24|15/03/2024||0.43||60410000|19.159999847412|1
2024-04-08 12:59:41|02723|16218|GSBC|613.37M|613370000|52.28|30255|5.87|44|2024-07-17|15/06/2024||1.27||54360000|52.279998779297|1|2024-04-17|15/03/2024||1.1||51960000|52.279998779297|1
2024-04-08 12:59:49|02724|16906|PGC|411.38M|411380000|23.54|80385|-17.03|37|2024-07-26|15/06/2024||0.555||56450000|23.540000915527|1|2024-04-26|15/03/2024||0.5125||55070000|23.540000915527|1
2024-04-08 12:59:55|02725|1012042|BOC|484.43M|484430000|15.43|142908|-32.38|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
2024-04-08 13:00:00|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
2024-04-08 13:00:07|02727|960968|CATC|501.55M|501550000|63.92|28383|0.31|29|2024-04-17|15/03/2024||0.89||38350000|63.930000305176|1|2024-01-30|15/12/2023|1.11|0.93|38950000|38380000|72.300003051758|1
2024-04-08 13:00:22|02728|24439|AGX|668.66M|668660000|50.17|56678|30.48|33|2024-06-10|15/04/2024||0.72||144600000|50.169998168945|1|2024-04-11|15/01/2024||0.75||162050000|50.169998168945|1
2024-04-08 13:00:44|02729|16234|HAFC|456.17M|456170000|15.17|297178|-17.15|43|2024-07-23|15/06/2024||0.51||59580000|15.170000076294|1|2024-04-23|15/03/2024||0.5233||58930000|15.170000076294|1
2024-04-08 13:00:50|02730|48652|ORC|446.82M|446820000|8.705|1165288|-21.22|40|2024-07-25|15/06/2024||-0.135||-1490000|8.6999998092651|1|2024-04-25|15/03/2024||-0.16||-3080000|8.6999998092651|1
2024-04-08 13:00:57|02731|15578|BMRC|246.76M|246760000|15.34|64094|-27.98|44|2024-07-22|15/06/2024||0.2933||27270000|15.340000152588|1|2024-04-22|15/03/2024||0.2683||26610000|15.340000152588|1
2024-04-08 13:01:03|02732|987082|VRS|786.88M|786880000|26.99|423059|0|24|2022-08-10|15/06/2022||1.03||353530000|26.989999771118|1|2022-05-18|15/03/2022||1||332800000|26.989999771118|1
2024-04-08 13:01:10|02733|20985|CVI|3.78B|3780000000|37.57|923147|22.26|44|2024-07-29|15/06/2024||1.04||2090000000|37.569999694824|1|2024-04-29|15/03/2024||0.2543||1960000000|37.569999694824|1
2024-04-08 13:01:18|02734|15421|ANIK|375.64M|375640000|25.62|82345|-10.2|44|2024-08-01|15/06/2024||-0.07||45170000|25.620000839233|1|2024-05-02|15/03/2024||-0.18||41550000|25.620000839233|1
2024-04-08 13:01:26|02735|20314|CLDT|490.01M|490010000|9.82|204030|-6.12|44|2024-07-31|15/06/2024||0.16||86890000|9.8199996948242|1|2024-05-01|15/03/2024||-0.14||68440000|9.8199996948242|1
2024-04-08 13:01:32|02736|1050148|ECVT|1.25B|1250000000|10.72|786987|-1.38|30|2024-08-01|15/06/2024||0.2221||191280000|10.720000267029|1|2024-05-08|15/03/2024||0.0635||169350000|10.720000267029|1
2024-04-08 13:01:39|02737|17390|TRST|513.28M|513280000|26.98|83102|-12.71|42|2024-04-22|15/03/2024||0.68||46130000|26.979999542236|1|2024-01-22|15/12/2023|0.52|0.66|43180000|44900000|29.110000610352|1
2024-04-08 13:01:47|02738|15529|BBSI|811.3M|811300000|123.46|29499|40.15|44|2024-07-31|15/06/2024||2.37||299050000|123.45999908447|1|2024-05-01|15/03/2024||0.005||278630000|123.45999908447|1
2024-04-08 13:01:54|02739|1165971|PTVE|2.66B|2660000000|14.89|434309|79.18|20|2024-07-31|15/06/2024||0.2949||1400000000|14.909999847412|1|2024-05-01|15/03/2024||0.0859||1280000000|14.909999847412|1
2024-04-08 13:02:03|02740|20841|SXC|939.96M|939960000|11.18|846772|29.55|44|2024-07-30|15/06/2024||0.165|||11.180000305176|1|2024-04-24|15/03/2024||0.165|||11.180000305176|1
2024-04-08 13:02:09|02741|1141593|FULC|527.69M|527690000|8.52|653906|257.98|25|2024-08-07|15/06/2024||-0.4486||320000|8.5100002288818|1|2024-05-14|15/03/2024||-0.4443||320000|8.5100002288818|1
2024-04-08 13:02:17|02742|15952|DXPE|901.73M|901730000|55.73|81287|113.28|43|2024-05-07|15/03/2024||0.79||419000000|55.729999542236|1|2024-03-07|15/12/2023|1.12|0.36|407040000|411000000|35.060001373291|1
2024-04-08 13:02:25|02743|41234|RMAX|247.92M|247920000|8.04|294039|-55.16|44|2024-08-01|15/06/2024||0.3562||79110000|8.039999961853|1|2024-05-02|15/03/2024||0.222||77980000|8.039999961853|1
2024-04-08 13:02:32|02744|942647|SCU|790.33M|790330000|12.72|386055|47.56|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
2024-04-08 13:02:39|02745|24285|UBA|798.74M|798740000|21.14|295066|22.2|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
2024-04-08 13:02:46|02746|17521|VSEC|1.25B|1250000000|78.97|92705|84.73|40|2024-07-24|15/06/2024||0.8||251100000|78.970001220703|1|2024-05-02|15/03/2024||0.6975||234390000|78.970001220703|1
2024-04-08 13:02:51|02747|1165433|AEVA|877.29M|877290000|4|337872|-23.08|19|2024-05-09|15/03/2024||-0.12||2230000|4|1|2024-03-05|15/12/2023|-0.12|-0.13|1600000|1580000|5.1500000953674|1
2024-04-08 13:02:58|02748|980196|MSBI|529.86M|529860000|24.25|55076|18.29|33|2024-07-25|15/06/2024||0.726||75250000|24.229999542236|1|2024-04-25|15/03/2024||0.72||74990000|24.229999542236|1
2024-04-08 13:03:05|02749|16063|FCBC|605.47M|605470000|32.78|32352|35.9|41|2024-04-23|15/03/2024||0.6||40330000|32.779998779297|1|2024-01-23|15/12/2023|0.66|0.67|42530000|42160000|36.200000762939|1
2024-04-08 13:03:12|02750|17022|RBCAA|977.32M|977320000|50.37|17016|24.09|43|2024-07-19|15/06/2024||1.09||83700000|50.369998931885|1|2024-04-18|15/03/2024||1.13||112300000|50.369998931885|1
2024-04-08 13:03:20|02751|15794|CPRX|1.79B|1790000000|15.17|1365839|-12.72|42|2024-08-07|15/06/2024||0.288||113060000|15.170000076294|1|2024-05-07|15/03/2024||0.214||99530000|15.170000076294|1
2024-04-08 13:03:58|02752|24333|TPC|815.24M|815240000|15.67|329005|172.52|30|2024-07-31|15/06/2024||0.429||1150000000|15.670000076294|1|2024-05-01|15/03/2024||0.0012||920710000|15.670000076294|1
2024-04-08 13:04:06|02753|955845|SRG|538.26M|538260000|9.59|322542|17.24|35|2024-05-08|15/03/2024|||||9.579999923706|1|2024-04-02|15/12/2023|0.08||||9.6099996566772|1
2024-04-08 13:04:12|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
2024-04-08 13:04:18|02755|32395|FOSL|49.9M|49900000|0.95|704988|-70.2|44|2024-05-08|15/03/2024|||||0.94999998807907|1|2024-03-13|15/12/2023|-0.3||421300000||0.85759997367859|1
2024-04-08 13:04:26|02756|16576|MBWM|596.8M|596800000|37.03|81085|27.73|43|2024-07-16|15/06/2024||1.16||56190000|37.029998779297|1|2024-04-16|15/03/2024||1.14||55380000|37.029998779297|1
2024-04-08 13:04:33|02757|24293|THR|1.1B|1100000000|32.68|287189|44.86|43|2024-05-23|15/03/2024||0.32||126620000|32.680000305176|1|2024-02-01|15/12/2023|0.59|0.51|136400000|129180000|32.779998779297|1
2024-04-08 13:04:39|02758|1095928|AMTB|748.72M|748720000|22.3|84391|8.52|30|2024-07-17|15/06/2024||0.394||94810000|22.409999847412|1|2024-04-24|15/03/2024||0.362||92020000|22.409999847412|1
2024-04-08 13:04:46|02759|20431|BLX|1.1B|1100000000|30.02|125779|77.74|44|2024-07-19|15/06/2024||1.13||57570000|30.020000457764|1|2024-04-17|15/03/2024||1.14||57810000|30.020000457764|1
2024-04-08 13:04:54|02760|16779|NWLI|1.79B|1790000000|491.76|11780|107.49|38|2024-05-08|15/03/2024|||||491.76000976562|1|2024-02-29|15/12/2023|||||485.04000854492|1
2024-04-08 13:05:01|02761|17356|TITN|531.53M|531530000|23.61|180862|-12.13|43|2024-05-30|15/04/2024||0.97||630150000|23.610000610352|1|2024-03-21|15/01/2024|1.05|0.98|852130000|739730000|26.870000839233|1
2024-04-08 13:05:08|02762|20323|GNK|885.38M|885380000|20.72|731781|40.28|36|2024-07-31|15/06/2024||0.3829||66140000|20.719999313354|1|2024-05-01|15/03/2024||0.4904||75110000|20.719999313354|1
2024-04-08 13:05:15|02763|15753|CMTL|74.89M|74890000|2.63|507963|-78.07|44|2024-06-05|15/04/2024||-0.23||160870000|2.6300001144409|1|2024-03-19|15/01/2024|-0.15|-0.1|134230000|152850000|4.5999999046326|1
2024-04-08 13:05:22|02764|20862|DX|717.24M|717240000|12.13|1236863|-0.82|44|2024-07-22|15/06/2024||-0.0056||2280000|12.130000114441|1|2024-04-24|15/03/2024||-0.1096||-979390|12.130000114441|1
2024-04-08 13:05:29|02765|942325|VVX|1.42B|1420000000|45.78|93145|13.6|40|2024-08-06|15/06/2024||0.984||1020000000|45.840000152588|1|2024-05-07|15/03/2024||0.872||973200000|45.840000152588|1
2024-04-08 13:05:35|02766|17038|RGP|406.7M|406700000|12.03|440759|-23.42|44|2024-07-17|15/05/2024||0.1433||161200000|12.029999732971|1|2024-04-03|15/02/2024|0.17|0.02|151300000|152770000|12.60000038147|1
2024-04-08 13:05:42|02767|52321|AMTX|222.42M|222420000|5.22|1244693|157.14|36|2024-08-08|15/06/2024||-0.359||89500000|5.2199997901917|1|2024-05-09|15/03/2024||-0.4127||76380000|5.2199997901917|1
2024-04-08 13:05:49|02768|17341|THFF|433.1M|433100000|36.66|50217|2.37|42|2024-07-23|15/06/2024||1.18||57410000|36.659999847412|1|2024-04-23|15/03/2024||1||50790000|36.659999847412|1
2024-04-08 13:05:56|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
2024-04-08 13:06:03|02770|32348|MGI|1.07B|1070000000|10.99|4164814|3.68|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
2024-04-08 13:06:09|02771|20205|HLX|1.79B|1790000000|11.76|1705974|55.15|44|2024-07-24|15/06/2024||0.2013||356790000|11.760000228882|1|2024-04-22|15/03/2024||0.0119||284830000|11.760000228882|1
2024-04-08 13:06:17|02772|15763|CNSL|499.97M|499970000|4.31|729283|50.17|44|2024-08-01|15/06/2024||-0.3753||275950000|4.3099999427795|1|2024-05-02|15/03/2024||-0.4374||275420000|4.3099999427795|1
2024-04-08 13:06:25|02773|17434|UEIC|130.98M|130980000|10.1|43032|1.3|44|2024-08-01|15/06/2024||0.15||105500000|10.10000038147|1|2024-05-02|15/03/2024||||95760000|10.10000038147|1
2024-04-08 13:06:30|02774|1163488|ITOS|443.02M|443020000|12.36|267321|-8.38|19|2024-08-07|15/06/2024||-0.9975||1500000|12.35000038147|1|2024-05-09|15/03/2024||-0.9825||0.00|12.35000038147|1
2024-04-08 13:06:37|02775|942324|LEU|701.95M|701950000|44.87|200266|50.02|40|2024-08-08|15/06/2024||0.73||85200000|44.779998779297|1|2024-05-07|15/03/2024||0.695||81400000|44.779998779297|1
2024-04-08 13:06:42|02776|1168785|VIEWQ|557.18K|557180|0.1370|236000|-99.45|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
2024-04-08 13:06:50|02777|20936|MOV|613.79M|613790000|27.74|201753|11.72|43|2024-05-23|15/04/2024||0.26||147800000|27.739999771118|1|2024-03-26|15/01/2024|0.55|0.62|179600000|174800000|26.520000457764|1
2024-04-08 13:06:57|02778|20678|BZH|935.68M|935680000|30.86|305855|97.19|43|2024-05-02|15/03/2024||1.01||519890000|30.860000610352|1|2024-02-01|15/12/2023|0.7|0.7|386820000|414890000|31.75|1
2024-04-08 13:07:05|02779|20569|FBRT|1.04B|1040000000|12.73|340901|2|44|2024-07-26|15/06/2024||0.41||59530000|12.729999542236|1|2024-04-29|15/03/2024||0.406||58450000|12.729999542236|1
2024-04-08 13:07:12|02780|15451|AROW|388.67M|388670000|23.48|40478|3.66|37|2024-04-23|15/03/2024||0.48||33820000|23.479999542236|1|2024-02-01|15/12/2023|0.46|0.5|33090000|35010000|25.190000534058|1
2024-04-08 13:07:19|02781|21062|DCO|711.27M|711270000|48.58|95394|-6.93|44|2024-08-01|15/06/2024||0.62||195920000|48.580001831055|1|2024-05-02|15/03/2024||0.5233||189790000|48.580001831055|1
2024-04-08 13:07:26|02782|20444|ETD|839.96M|839960000|33.07|205102|25.36|44|2024-07-31|15/06/2024||0.83||185500000|33.069999694824|1|2024-04-24|15/03/2024||0.76||181300000|33.069999694824|1
2024-04-08 13:07:33|02783|16875|CNXN|1.73B|1730000000|65.58|74607|46.42|43|2024-05-02|15/03/2024||0.7||697520000|65.580001831055|1|2024-02-14|15/12/2023|0.9|0.88|696500000|674510000|64.129997253418|1
2024-04-08 13:07:39|02784|1073417|BFST|529.19M|529190000|20.87|47057|27.26|30|2024-07-24|15/06/2024||0.57||63050000|20.879999160767|1|2024-04-25|15/03/2024||0.574||62340000|20.879999160767|1
2024-04-08 13:07:46|02785|20837|ROCC|1.56B|1560000000|37.47|337371|-10.23|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
2024-04-08 13:07:53|02786|16099|FISI|275.04M|275040000|17.85|50151|-3.25|43|2024-07-25|15/06/2024||0.6675||51050000|17.85000038147|1|2024-04-25|15/03/2024||0.6875||50950000|17.85000038147|1
2024-04-08 13:08:00|02787|954881|LILA|1.5B|1500000000|7.3|458544|-8.86|37|2024-07-31|15/06/2024||0.0264||1140000000|7.3000001907349|1|2024-05-01|15/03/2024||-0.0937||1120000000|7.3000001907349|1
2024-04-08 13:08:07|02788|20238|LL|56.44M|56440000|1.83|262861|-49.03|44|2024-08-07|15/06/2024||-0.38||228600000|1.8300000429153|1|2024-05-01|15/03/2024||-0.24||250200000|1.8300000429153|1
2024-04-08 13:08:14|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
2024-04-08 13:08:22|02790|16240|HAYN|750.94M|750940000|60.44|214068|27.46|44|2024-08-01|15/06/2024||1.1||165230000|60.439998626709|1|2024-05-02|15/03/2024||0.84||160540000|60.439998626709|1
2024-04-08 13:08:28|02791|1050737|RYTM|2.47B|2470000000|40.54|620795|126.61|30|2024-07-30|15/06/2024||-0.655||31960000|40.599998474121|1|2024-04-30|15/03/2024||-2.12||27660000|40.599998474121|1
2024-04-08 13:08:33|02792|1163484|ANNX|557.26M|557260000|6.19|1575729|46.68|21|2024-08-05|15/06/2024||-0.3575||0.00|6.1799998283386|1|2024-05-06|15/03/2024||-0.34||0.00|6.1799998283386|1
2024-04-08 13:08:39|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
2024-04-08 13:08:46|02794|15403|AMSC|463.63M|463630000|12.83|1032887|220.75|38|2024-08-07|15/06/2024||-0.06||33050000|12.829999923706|1|2024-06-05|15/03/2024||-0.0367||34370000|12.829999923706|1
2024-04-08 13:08:53|02795|15555|BGFV|75.66M|75660000|3.47|416483|-54.94|44|2024-07-30|15/06/2024||0.03||227950000|3.4700000286102|1|2024-04-30|15/03/2024||-0.15||211160000|3.4700000286102|1
2024-04-08 13:09:01|02796|20414|OLP|478.84M|478840000|22.53|57710|0.63|36|2024-07-31|15/06/2024||0.13||22150000|22.530000686646|1|2024-05-02|15/03/2024||0.13||22230000|22.530000686646|1
2024-04-08 13:09:09|02797|15795|TBRG|126.93M|126930000|8.87|208984|-71.06|44|2024-08-06|15/06/2024||-0.2278||84580000|8.8699998855591|1|2024-05-07|15/03/2024||-0.2991||83180000|8.8699998855591|1
2024-04-08 13:09:15|02798|29677|TDW|5.16B|5160000000|98.7|798971|127.84|44|2024-08-01|15/06/2024||1.16||342280000|98.699996948242|1|2024-05-06|15/03/2024||0.6298||312050000|98.699996948242|1
2024-04-08 13:09:22|02799|20379|REX|1.03B|1030000000|58.8|134301|107.26|36|2024-05-22|15/04/2024||0.6662||202000000|58.799999237061|1|2024-03-28|15/01/2024|1.16|0.68|187610000|190260000|43.919998168945|1
2024-04-08 13:09:29|02800|1152340|ALRS|414.62M|414620000|20.85|40876|29.74|26|2024-07-24|15/06/2024||0.376||49230000|20.85000038147|1|2024-04-24|15/03/2024||0.315||47480000|20.85000038147|1
2024-04-08 13:09:35|02801|16110|FMNB|480.59M|480590000|12.8|105667|7.83|38|2024-07-24|15/06/2024||0.33||42220000|12.800000190735|1|2024-04-24|15/03/2024||0.3333||42290000|12.800000190735|1
2024-04-08 13:09:41|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
2024-04-08 13:09:48|02803|24290|TR|2.23B|2230000000|31.35|71262|-28.29|34|2024-04-23|15/03/2024|||||31.35000038147|1|2024-02-16|15/12/2023|||||33.27930141449|0.97087378640777
2024-04-08 13:09:55|02804|20760|IPI|264.3M|264300000|21.47|116514|-18.77|43|2024-04-29|15/03/2024||-0.1088||64270000|21.469999313354|1|2024-03-06|15/12/2023|-0.41|-0.2142|49040000|40870000|21.139999389648|1
2024-04-08 13:10:02|02805|31044|HTBI|442.36M|442360000|25.55|32220|7.53|40|2024-05-29|15/03/2024||0.6825||48110000|25.549999237061|1|2023-10-25|15/09/2023|0.88|0.53|50780000|38150000|19.680000305176|1
2024-04-08 13:10:10|02806|41263|HY|1.12B|1120000000|63.92|104766|40.3|43|2024-04-30|15/03/2024||1.73||1030000000|64.050003051758|1|2024-02-27|15/12/2023|1.43|2|1030000000|1030000000|69.699996948242|1
2024-04-08 13:10:17|02807|20508|OPY|401.97M|401970000|38.44|34658|4.54|37|2024-04-26|15/03/2024|||||38.439998626709|1|2024-01-26|15/12/2023|1.56||308290000||39.889999389648|1
2024-04-08 13:10:24|02808|1152813|OPRT|75.34M|75340000|2.18|218223|-38.59|24|2024-08-07|15/06/2024||-0.065||259010000|2.1600000858307|1|2024-05-06|15/03/2024||-0.38||258700000|2.1600000858307|1
2024-04-08 13:10:31|02809|21200|EBF|521.89M|521890000|20.17|118047|-1.99|36|2024-06-24|15/05/2024||0.36||104120000|20.170000076294|1|2024-04-22|15/02/2024||0.37||101400000|20.170000076294|1
2024-04-08 13:10:38|02810|16319|IBCP|510.09M|510090000|24.4|79153|41.29|42|2024-07-25|15/06/2024||0.685||53820000|24.39999961853|1|2024-04-25|15/03/2024||0.6425||52120000|24.39999961853|1
2024-04-08 13:10:45|02811|16169|GERN|1.96B|1960000000|3.32|11422069|61.95|44|2024-08-01|15/06/2024||-0.1033||1060000|3.3199999332428|1|2024-05-06|15/03/2024||-0.1175||66000|3.3199999332428|1
2024-04-08 13:10:53|02812|16653|MOFG|340.84M|340840000|21.64|29690|-6.92|44|2024-07-25|15/06/2024||0.516||47570000|21.639999389648|1|2024-04-25|15/03/2024||0.382||45070000|21.639999389648|1
2024-04-08 13:10:58|02813|20228|EVC|171.88M|171880000|1.92|921302|-66.55|44|2024-08-01|15/06/2024||0.04||300000000|1.9199999570847|1|2024-05-02|15/03/2024||0.01||262300000|1.9199999570847|1
2024-04-08 13:11:05|02814|961630|EQBK|518.17M|518170000|33.46|40752|36.35|34|2024-07-16|15/06/2024||0.948||55350000|33.5|1|2024-04-16|15/03/2024||0.844||52540000|33.5|1
2024-04-08 13:11:22|02815|1141597|AMK|2.57B|2570000000|34.4|173312|13.42|25|2024-07-31|15/06/2024||0.6275||148330000|34.389999389648|1|2024-05-01|15/03/2024||0.6097||145180000|34.389999389648|1
2024-04-08 13:11:44|02816|29706|USM|3.02B|3020000000|35.5|211829|59.91|44|2024-08-01|15/06/2024||0.1667||937900000|35.5|1|2024-05-02|15/03/2024||0.3456||961360000|35.5|1
2024-04-08 13:11:51|02817|989654|CSTR|418.35M|418350000|20.10|103829|37.48|32|2024-07-25|15/06/2024||0.32||27000000|20.10000038147|1|2024-04-19|15/03/2024||0.31||26500000|20.10000038147|1
2024-04-08 13:11:59|02818|16102|FLIC|237.43M|237430000|10.57|163495|-16.97|44|2024-07-25|15/06/2024||0.2467||22240000|10.569999694824|1|2024-04-25|15/03/2024||0.2433||22780000|10.569999694824|1
2024-04-08 13:12:07|02819|24385|FSP|217.2M|217200000|2.1|555006|47.89|44|2024-07-30|15/06/2024||-0.03||31640000|2.0999999046326|1|2024-04-30|15/03/2024||-0.03||31580000|2.0999999046326|1
2024-04-08 13:12:19|02820|1097534|BFC|835.29M|835290000|82.36|18993|21.26|30|2024-07-16|15/06/2024||1.49||40300000|82.080001831055|1|2024-04-16|15/03/2024||1.47||39800000|82.080001831055|1
2024-04-08 13:12:27|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
2024-04-08 13:12:34|02822|1131006|FREE|206.15M|206150000|4.81|790068|102.1|22|2024-08-06|15/06/2024||-0.02||138500000|4.8099999427795|1|2024-05-09|15/03/2024||-0.02||138000000|4.8099999427795|1
2024-04-08 13:12:41|02823|15430|APEI|233.35M|233350000|13.29|171675|134.81|44|2024-08-06|15/06/2024||0.125||150050000|13.289999961853|1|2024-05-07|15/03/2024||0.0808||150600000|13.289999961853|1
2024-04-08 13:12:49|02824|103918|RYAM|292.97M|292970000|4.48|514205|-19.86|40|2024-08-06|15/06/2024||-0.08||415200000|4.4699997901917|1|2024-05-07|15/03/2024||-0.09||443800000|4.4699997901917|1
2024-04-08 13:12:56|02825|15489|ATNI|430.07M|430070000|28.3|92382|-32.12|43|2024-04-24|15/03/2024||-0.0507||191310000|28.299999237061|1|2024-02-21|15/12/2023|-0.46|-0.09|199000000|192650000|36.299999237061|1
2024-04-08 13:13:04|02826|30667|BHB|380.23M|380230000|25.04|31935|0.16|35|2024-07-18|15/06/2024||0.66||37690000|25.040000915527|1|2024-04-18|15/03/2024||0.645||37380000|25.040000915527|1
2024-04-08 13:13:11|02827|1010658|NESR|840.72M|840720000|8.85|137002|82.47|29|2024-05-09|15/03/2024|||||8.8500003814697|1|2024-02-21|15/12/2023||0.23||304700000|7.8200001716614|1
2024-04-08 13:13:18|02828|1052915|MBIN|1.79B|1790000000|41.38|115880|58.54|29|2024-04-25|15/03/2024||1.37||139350000|41.360000610352|1|2024-01-29|15/12/2023|1.58|1.44|158780000|142650000|43.5|1
2024-04-08 13:13:23|02829|1096115|GRTS|103.23M|103230000|0.97|2522478|-64.98|29|2024-08-07|15/06/2024||-0.2986||12760000|0.97000002861023|1|2024-05-09|15/03/2024||-0.33||8760000|0.97000002861023|1
2024-04-08 13:13:30|02830|1056239|MVBF|276.65M|276650000|21.55|29426|12.24|30|2024-07-29|15/06/2024||0.4574||38640000|21.520000457764|1|2024-04-29|15/03/2024||0.3821||37280000|21.520000457764|1
2024-04-08 13:13:35|02831|1166009|DYN|2.28B|2280000000|26.44|1563255|181.88|18|2024-08-01|15/06/2024||-0.7988||0.00|26.450000762939|1|2024-05-01|15/03/2024||-0.7675||0.00|26.450000762939|1
2024-04-08 13:13:43|02832|15394|AMNB|497.64M|497640000|47.76|19656|60.92|44|2024-07-18|15/06/2024||0.69||27800000|47.759998321533|1|2024-04-18|15/03/2024||0.67||27400000|47.759998321533|1
2024-04-08 13:13:50|02833|48378|CPS|279.24M|279240000|16.15|166896|32.92|43|2024-08-01|15/06/2024||-0.53||773000000|16.14999961853|1|2024-05-01|15/03/2024||-0.9||741000000|16.14999961853|1
2024-04-08 13:13:58|02834|17436|UFCS|540.68M|540680000|21.39|85089|-22.58|44|2024-08-07|15/06/2024||-0.03||263700000|21.389999389648|1|2024-05-08|15/03/2024||0.4236||263700000|21.389999389648|1
2024-04-08 13:14:03|02835|1166231|ATHA|94.67M|94670000|2.47|400970|2.49|18|2024-05-09|15/03/2024||-0.8161||0.00|2.460000038147|1|2024-02-22|15/12/2023|-0.71|-0.8377|0.00|0.00|3.7000000476837|1
2024-04-08 13:14:11|02836|8233|HOV|945.91M|945910000|152.4|83517|145.02|43|2024-06-06|15/04/2024|||||152.39999389648|1|2024-02-22|15/01/2024|2.91||594200000||164|1
2024-04-08 13:14:18|02837|15675|CCNE|409.43M|409430000|19.59|47488|9.69|41|2024-07-16|15/06/2024||0.52||55300000|19.590000152588|1|2024-04-15|15/03/2024||0.47||53800000|19.590000152588|1
2024-04-08 13:14:26|02838|21078|MCS|439.99M|439990000|13.87|416081|-15.53|44|2024-07-31|15/06/2024||0.19||186800000|13.869999885559|1|2024-05-02|15/03/2024||-0.33||135970000|13.869999885559|1
2024-04-08 13:14:32|02839|17193|SMBC|477.22M|477220000|41.97|22985|14.77|35|2024-04-22|15/03/2024||1.04||40960000|41.970001220703|1|2024-01-30|15/12/2023|1.07|1.12|40120000|41170000|50.009998321533|1
2024-04-08 13:14:38|02840|24419|ALT|644.44M|644440000|9.09|5580184|126.68|42|2024-08-08|15/06/2024||-0.3883||0.00|9.0900001525879|1|2024-05-14|15/03/2024||-0.3817||0.00|9.0900001525879|1
2024-04-08 13:14:45|02841|15885|CZNC|272.5M|272500000|17.72|25638|-12.84|33|2024-07-18|15/06/2024||0.395||26750000|17.719999313354|1|2024-04-18|15/03/2024||0.34||26620000|17.719999313354|1
2024-04-08 13:14:52|02842|24294|VPG|457.41M|457410000|34.18|52757|-14.68|44|2024-08-06|15/06/2024||0.515||87490000|34.180000305176|1|2024-05-07|15/03/2024||0.42||84610000|34.180000305176|1
2024-04-08 13:15:00|02843|20269|NPK|587.98M|587980000|83.02|38301|18.28|39|2024-05-14|15/03/2024|||||83.019996643066|1|2024-02-16|15/12/2023|||||78.410003662109|1
2024-04-08 13:15:06|02844|951005|VKTX|8.43B|8430000000|76.45|6524323|358.33|35|2024-07-24|15/06/2024||-0.279||0.00|76.430000305176|1|2024-04-24|15/03/2024||-0.279||0.00|76.430000305176|1
2024-04-08 13:15:15|02845|958117|BNED|38.22M|38220000|0.71|1217306|-54.49|37|2024-06-25|15/04/2024||-0.38||253770000|0.71899998188019|1|2024-03-12|15/01/2024|-0.0067|0.01|456670000|446600000|0.75999999046326|1
2024-04-08 13:15:23|02846|24384|UVE|559.91M|559910000|19.33|189324|9.83|41|2024-07-24|15/06/2024||1.14||563540000|19.329999923706|1|2024-04-24|15/03/2024||0.9717||422410000|19.329999923706|1
2024-04-08 13:15:29|02847|15917|DJCO|510.81M|510810000|370.95|8516|28.94|29|2024-05-09|15/03/2024|||||370.95001220703|1|2024-02-09|15/12/2023|||||319.14001464844|1
2024-04-08 13:15:37|02848|24421|WSR|583.02M|583020000|11.51|344739|29.62|44|2024-07-31|15/06/2024||0.14||35830000|11.510000228882|1|2024-05-01|15/03/2024||0.13||35490000|11.510000228882|1
2024-04-08 13:15:45|02849|101926|TRUE|303.6M|303600000|3.33|219197|51.36|40|2024-07-31|15/06/2024||-0.0067||46920000|3.329999923706|1|2024-05-09|15/03/2024||-0.0233||43700000|3.329999923706|1
2024-04-08 13:15:52|02850|15779|CONN|81.51M|81510000|3.32|133812|-36.88|43|2024-05-30|15/04/2024||-0.2||454520000|3.3199999332428|1|2024-04-11|15/01/2024||-1.31||405400000|3.3199999332428|1
2024-04-08 13:16:00|02851|16837|OSBC|604.37M|604370000|13.49|170863|1.73|40|2024-07-24|15/06/2024||0.4733||70440000|13.489999771118|1|2024-04-24|15/03/2024||0.4867||69880000|13.489999771118|1
2024-04-08 13:16:07|02852|52891|CARE|274.66M|274660000|11.93|54171|-13.24|29|2024-07-25|15/06/2024||0.16||33510000|11.949999809265|1|2024-04-25|15/03/2024||0.1333||32800000|11.949999809265|1
2024-04-08 13:16:14|02853|16443|KBAL|447.94M|447940000|12.30|477850|0.41|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
2024-04-08 13:16:20|02854|15987|EGLE|856.29M|856290000|62.6|168679|45.82|38|2024-08-01|15/06/2024||0.5608||73900000|62.549999237061|1|2024-05-02|15/03/2024||0.4894||74920000|62.549999237061|1
2024-04-08 13:16:27|02855|24339|WTI|402.39M|402390000|2.74|2942080|-45.85|44|2024-07-30|15/06/2024||0.0167||147400000|2.7400000095367|1|2024-04-30|15/03/2024||0.0133||142600000|2.7400000095367|1
2024-04-08 13:16:34|02856|16890|ALTO|167.29M|167290000|2.21|692248|61.31|44|2024-07-31|15/06/2024||-0.01||303000000|2.210000038147|1|2024-05-06|15/03/2024||-0.12||282000000|2.210000038147|1
2024-04-08 13:16:39|02857|50840|TOON|52.27M|52270000|1.48|192980|-45.99|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
2024-04-08 13:16:48|02858|17099|RUSHB|4.04B|4040000000|50.99|17767|31.18|44|2024-07-23|15/06/2024||0.73||1830000000|50.990001678467|1|2024-04-23|15/03/2024||0.74||1890000000|50.990001678467|1
2024-04-08 13:16:55|02859|6385|RBBN|515.66M|515660000|2.99|415344|-11.28|44|2024-07-24|15/06/2024||0.0725||216830000|2.9900000095367|1|2024-04-24|15/03/2024||0.0075||193100000|2.9900000095367|1
2024-04-08 13:17:01|02860|16865|FRPH|575.72M|575720000|60.60|9758|5.56|41|2024-05-08|15/03/2024|||||60.599998474121|1|2024-03-06|15/12/2023|0.3||10150000||60.029998779297|1
2024-04-08 13:17:08|02861|100234|LE|352.4M|352400000|11.19|64837|20.97|39|2024-05-30|15/04/2024||-0.05||283970000|11.189999580383|1|2024-03-27|15/01/2024|0.25|0.27|514850000|502210000|9.3000001907349|1
2024-04-08 13:17:15|02862|15670|CCBG|459.33M|459330000|27.11|30375|-7.57|44|2024-07-23|15/06/2024||0.7625||57600000|27.110000610352|1|2024-04-22|15/03/2024||0.7025||56430000|27.110000610352|1
2024-04-08 13:17:22|02863|17221|FRST|278.41M|278410000|11.28|79384|18.61|41|2024-07-25|15/06/2024||0.3667||37130000|11.279999732971|1|2024-04-25|15/03/2024||0.34||35090000|11.279999732971|1
2024-04-08 13:17:28|02864|20321|AUDAQ|849.92K|849920|0.1701|83542|-94.88|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
2024-04-08 13:17:35|02865|24343|TRC|405.02M|405020000|15.12|52466|-15.15|37|2024-05-06|15/03/2024|||||15.119999885559|1|2024-03-06|15/12/2023|0.06|-0.01|16170000|14270000|16.35000038147|1
2024-04-08 13:17:42|02866|16072|CIVB|235.62M|235620000|15.02|27962|-11.18|40|2024-07-26|15/06/2024||0.4683||38970000|15.020000457764|1|2024-04-26|15/03/2024||0.4617||38380000|15.020000457764|1
2024-04-08 13:17:49|02867|16513|EGIO|68.33M|68330000|11.67|61702|-59.56|43|2024-04-25|15/03/2024||-1.48||93790000|11.670000076294|1|2024-03-04|15/12/2023||-0.9264||100250000|0.24649999141693|40
2024-04-08 13:17:56|02868|1008646|WTTR|1.13B|1130000000|9.525|1215242|30.3|31|2024-07-30|15/06/2024||0.164||385400000|9.5249996185303|1|2024-04-30|15/03/2024||0.092||372940000|9.5249996185303|1
2024-04-08 13:18:01|02869|15962|EBTC|299.1M|299100000|24.62|25224|-21.14|29|2024-04-18|15/03/2024|||||24.620000839233|1|2024-01-25|15/12/2023|0.64||42070||29.280000686646|1
2024-04-08 13:18:08|02870|962332|SMBK|352.25M|352250000|20.58|29983|-9.58|32|2024-07-22|15/06/2024||0.445||40270000|20.639999389648|1|2024-04-22|15/03/2024||0.41||39140000|20.639999389648|1
2024-04-08 13:18:15|02871|41330|TIPT|624.91M|624910000|16.990|124740|21.18|35|2024-05-01|15/03/2024|||||16.989999771118|1|2024-02-28|15/12/2023|0.15||446370000||17.75|1
2024-04-08 13:18:25|02872|16048|EZPW|586.84M|586840000|10.64|539030|22.16|44|2024-07-31|15/06/2024||0.205||283370000|10.640000343323|1|2024-05-01|15/03/2024||0.225||285470000|10.640000343323|1
2024-04-08 13:18:34|02873|20335|OIS|413.51M|413510000|6.44|1289691|-20.98|44|2024-07-24|15/06/2024||0.066||200260000|6.4400000572205|1|2024-04-24|15/03/2024||0.012||191190000|6.4400000572205|1
2024-04-08 13:18:41|02874|15613|BSRR|281.98M|281980000|19.38|27238|16.82|44|2024-07-22|15/06/2024||0.592||36740000|19.379999160767|1|2024-04-22|15/03/2024||0.628||36270000|19.379999160767|1
2024-04-08 13:18:48|02875|32536|ANIP|1.42B|1420000000|67.65|135401|77.28|43|2024-08-07|15/06/2024||1.07||131690000|67.650001525879|1|2024-05-09|15/03/2024||0.9775||125930000|67.650001525879|1
2024-04-08 13:18:55|02876|13954|RES|1.69B|1690000000|7.98|1599812|2.7|44|2024-07-24|15/06/2024||0.2025||402110000|7.9800000190735|1|2024-04-25|15/03/2024||0.1825||393330000|7.9800000190735|1
2024-04-08 13:19:02|02877|20373|NAT|837.27M|837270000|4.01|2833461|17.6|43|2024-05-20|15/03/2024||0.149||65000000|4.0100002288818|1|2024-02-29|15/12/2023|0.08|0.1237|59300000|67650000|4.1399998664856|1
2024-04-08 13:19:09|02878|21152|CATO|101.68M|101680000|5.23|102953|-38.83|40|2024-05-16|15/04/2024|||||5.2300000190735|1|2024-03-21|15/01/2024|-1.14||174880||6.3499999046326|1
2024-04-08 13:19:15|02879|949614|KDNY|2.90B|2900000000|40.39|2106401|82.59|33|2023-11-09|15/09/2023||-0.8971||333330|40.389999389648|1|2023-08-21|15/06/2023||-0.8995||568000|40.389999389648|1
2024-04-08 13:19:22|02880|48368|TCS|56.77M|56770000|1.09|389479|-65.72|36|2024-05-14|15/03/2024||0.04||220830000|1.1000000238419|1|2024-02-06|15/12/2023|-0.08|-0.06|214900000|216000000|1.6200000047684|1
2024-04-08 13:19:28|02881|1089437|PRVB|2.37B|2370000000|24.980|2740198|2.88|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
2024-04-08 13:19:36|02882|15861|CVLG|601.29M|601290000|46|71848|35.37|43|2024-07-24|15/06/2024||1||302800000|46|1|2024-04-24|15/03/2024||0.7902||275400000|46|1
2024-04-08 13:19:43|02883|13987|MPAA|138.42M|138420000|7.04|60320|26.62|41|2024-06-11|15/03/2024||0.28||200600000|7.039999961853|1|2024-02-09|15/12/2023|-2.4|0.08|171900000|182200000|9.579999923706|1
2024-04-08 13:19:50|02884|52751|BVH|1.28B|1280000000|75.00|248766|171.64|30|2024-05-06|15/03/2024||0.7934||222860000|75|1|2024-03-11|15/12/2023||0.9566||239250000|75|1
2024-04-08 13:19:57|02885|17149|SENEA|401.46M|401460000|55.77|36860|8.5|29|2024-06-10|15/03/2024|||||55.770000457764|1|2024-02-08|15/12/2023|||||51.580001831055|1
2024-04-08 13:20:04|02886|40068|INBK|284.96M|284960000|32.9|51173|103.46|37|2024-07-24|15/06/2024||0.58||29620000|32.900001525879|1|2024-04-24|15/03/2024||0.5352||28160000|32.900001525879|1
2024-04-08 13:20:10|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
2024-04-08 13:20:18|02888|101910|PFIS|273.31M|273310000|38.72|12116|-8.31|30|2024-07-23|15/06/2024||1.08||36400000|38.720001220703|1|2024-04-23|15/03/2024||0.68||23800000|38.720001220703|1
2024-04-08 13:20:22|02889|1156858|PASG|79.51M|79510000|1.43|394636|37.5|20|2024-08-01|15/06/2024||-0.3569||0.00|1.4400000572205|1|2024-05-13|15/03/2024||-0.3565||0.00|1.4400000572205|1
2024-04-08 13:20:30|02890|24358|UFI|105.86M|105860000|5.83|91883|-21.43|43|2024-04-24|15/03/2024||-0.16||169900000|5.8299999237061|1|2024-01-31|15/12/2023|-0.81|-0.82|136900000|139410000|6.4299998283386|1
2024-04-08 13:20:37|02891|16114|FNLC|267.46M|267460000|24.03|15182|-4.53|35|2024-04-17|15/03/2024|||||24.030000686646|1|2024-01-24|15/12/2023|||||26.129999160767|1
2024-04-08 13:20:44|02892|21057|CIA|106.58M|106580000|2.150|54216|-40.77|33|2024-05-08|15/03/2024|||||2.1500000953674|1|2024-03-14|15/12/2023|||||2.2999999523163|1
2024-04-08 13:20:51|02893|15513|AXTI|133.82M|133820000|3.11|2427860|-19.22|44|2024-07-24|15/06/2024||-0.0933||22000000|3.1099998950958|1|2024-04-24|15/03/2024||-0.1133||20960000|3.1099998950958|1
2024-04-08 13:20:58|02894|29688|TLYS|188.53M|188530000|6.29|90993|-16.47|40|2024-05-30|15/04/2024||-0.4||124000000|6.289999961853|1|2024-03-14|15/01/2024|-0.17|-0.23|173020000|170110000|7.3200001716614|1
2024-04-08 13:21:06|02895|21085|QMCO|53.17M|53170000|0.559|508510|-44.61|43|2024-06-04|15/03/2024||0.02||90700000|0.55940002202988|1|2024-02-02|15/12/2023||-0.03||82800000|0.39500001072884|1
2024-04-08 13:21:13|02896|16241|HBCP|300.88M|300880000|36.91|11589|13.57|40|2024-04-23|15/03/2024||0.9725||32800000|36.909999847412|1|2024-01-22|15/12/2023|1.21|1.05|32760000|33270000|40.270000457764|1
2024-04-08 13:21:22|02897|1010528|GNTY|353.30M|353300000|29.36|9717|9.47|31|2024-07-15|15/06/2024||0.545||29080000|29.579999923706|1|2024-04-15|15/03/2024||0.5075||28260000|29.579999923706|1
2024-04-08 13:21:28|02898|949584|FPI|523.44M|523440000|10.67|348822|-2.73|38|2024-07-24|15/06/2024||-0.06||10150000|10.680000305176|1|2024-05-09|15/03/2024||-0.0433||10080000|10.680000305176|1
2024-04-08 13:21:34|02899|1165658|AOUT|111.88M|111880000|8.77|33051|-9.02|17|2024-06-27|15/04/2024||-0.05||43880000|8.6999998092651|1|2024-03-07|15/01/2024|0.08|0.02|53400000|51140000|7.9699997901917|1
2024-04-08 13:21:42|02900|15757|CNBKA|641.92M|641920000|115.29|11374|0|29|2022-07-12|15/06/2022|||||115.29000091553|1|2022-04-25|15/03/2022|||||115.29000091553|1
2024-04-08 13:21:49|02901|24326|TNK|2.01B|2010000000|58.86|453051|51.78|44|2024-08-01|15/06/2024||2.87||177280000|58.860000610352|1|2024-05-09|15/03/2024||3.82||221640000|58.860000610352|1
2024-04-08 13:21:56|02902|1168392|BRBS|63.67M|63670000|2.74|120797|-72.71|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
2024-04-08 13:22:02|02903|15456|ARTNA|363.66M|363660000|35.36|36804|-38.27|39|2024-08-06|15/06/2024||0.54||27000000|35.360000610352|1|2024-05-08|15/03/2024||0.43||24000000|35.360000610352|1
2024-04-08 13:22:10|02904|24394|CTO|382.5M|382500000|16.77|120926|-0.36|33|2024-07-25|15/06/2024||-0.115||26170000|16.770000457764|1|2024-05-02|15/03/2024||-0.075||27090000|16.770000457764|1
2024-04-08 13:22:17|02905|15495|ATRO|611.44M|611440000|17.7|131902|28.54|43|2024-05-08|15/03/2024||0.11||180480000|17.700000762939|1|2024-02-28|15/12/2023|0.04|0.12|195290000|189080000|19.360000610352|1
2024-04-08 13:22:24|02906|1169506|BOLT|50.71M|50710000|1.33|121836|0|20|2024-08-07|15/06/2024||-0.28||1500000|1.3300000429153|1|2024-05-09|15/03/2024||-0.52||1500000|1.3300000429153|1
2024-04-08 13:22:30|02907|20652|NR|655.2M|655200000|7.69|687405|92.25|44|2024-07-30|15/06/2024||0.09||172450000|7.6900000572205|1|2024-04-30|15/03/2024||0.06||173450000|7.6900000572205|1
2024-04-08 13:22:37|02908|995704|JNCE|98.96M|98960000|1.880|3161967|-0.53|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
2024-04-08 13:22:43|02909|17198|SMMF|381.92M|381920000|26.01|23010|31.83|32|2024-07-25|15/06/2024||0.9613||44580000|26.010000228882|1|2024-04-25|15/03/2024||1.07||44670000|26.010000228882|1
2024-04-08 13:22:49|02910|1167138|SQZB|1.37M|1370000|0.046|230963|-91.83|18|2024-05-07|15/03/2024|||||0.04600000008941|1|2024-03-14|15/12/2023||-0.455||0.00|0.04500000178814|1
2024-04-08 13:22:56|02911|945635|AJX|106.27M|106270000|3.85|185029|-43.13|38|2024-08-01|15/06/2024||0.03||8250000|3.8699998855591|1|2024-05-02|15/03/2024||||7690000|3.8699998855591|1
2024-04-08 13:23:04|02912|958240|PVBC|157.49M|157490000|9|29345|33.93|30|2024-07-25|15/06/2024||0.08||15200000|9.0100002288818|1|2024-04-18|15/03/2024||0.08||14900000|9.0100002288818|1
2024-04-08 13:23:10|02913|1129489|SPFI|422.32M|422320000|25.7|25023|21.8|25|2024-07-23|15/06/2024||0.5875||47540000|25.64999961853|1|2024-04-23|15/03/2024||0.5675||46580000|25.64999961853|1
2024-04-08 13:23:18|02914|16752|NRIM|269.97M|269970000|49.09|10893|9.09|44|2024-07-25|15/06/2024||1.23||25200000|49.090000152588|1|2024-04-25|15/03/2024||0.94||24800000|49.090000152588|1
2024-04-08 13:23:24|02915|976068|SYRE|1.32B|1320000000|36.18|503691|458.16|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
2024-04-08 13:23:32|02916|15330|ACTG|521.45M|521450000|5.22|226940|38.83|43|2024-05-09|15/03/2024||0.07||8000000|5.2199997901917|1|2024-03-14|15/12/2023|0.75|0.07|92310000|8000000|4|1
2024-04-08 13:23:38|02917|24438|LCTX|263.95M|263950000|1.39|905305|1.46|41|2024-08-08|15/06/2024||-0.04||1350000|1.3999999761581|1|2024-05-09|15/03/2024||-0.036||1630000|1.3999999761581|1
2024-04-08 13:23:46|02918|20494|HT|482.37M|482370000|9.98|636547|55.69|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
2024-04-08 13:23:54|02919|31020|CSTE|145.74M|145740000|4.22|53491|10.76|44|2024-08-07|15/06/2024||-0.14||128540000|4.2199997901917|1|2024-05-08|15/03/2024||-0.24||126700000|4.2199997901917|1
2024-04-08 13:24:01|02920|940762|LOCO|285.61M|285610000|9.13|221195|2.35|40|2024-08-01|15/06/2024||0.2175||121260000|9.1300001144409|1|2024-05-02|15/03/2024||0.135||111160000|9.1300001144409|1
2024-04-08 13:24:08|02921|1089602|AMAL|686.46M|686460000|22.5|152929|30.21|28|2024-07-25|15/06/2024||0.7633||75410000|22.5|1|2024-04-25|15/03/2024||0.7667||75900000|22.5|1
2024-04-08 13:24:16|02922|1081658|KZR|58.06M|58060000|0.797|709164|-68.25|29|2024-08-08|15/06/2024||-0.346||1500000|0.7950000166893|1|2024-05-09|15/03/2024||-0.35||1000000|0.7950000166893|1
2024-04-08 13:24:27|02923|102889|CBAY|3.73B|3730000000|32.480|4086578|270.78|39|2024-05-09|15/03/2024||-0.3096||80000|32.479999542236|1|2024-02-28|15/12/2023|-0.35|-0.31|57000|377780|32.319999694824|1
2024-04-08 13:24:35|02924|16836|ORRF|274.17M|274170000|25.62|37588|29.66|38|2024-07-23|15/06/2024||0.7367||32470000|25.620000839233|1|2024-04-23|15/03/2024||0.7233||32070000|25.620000839233|1
2024-04-08 13:24:42|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
2024-04-08 13:24:47|02926|1008978|PCSB|291.97M|291970000|19.04|59022|0|25|2023-01-26|15/12/2022||0.31||12440000|19.040000915527|1|2022-10-27|15/09/2022|0.35|0.26|16650000|12060000|18.879999160767|1
2024-04-08 13:24:55|02927|20945|SB|546.93M|546930000|4.9|873989|36.11|44|2024-07-24|15/06/2024||0.1456||67350000|4.9000000953674|1|2024-05-28|15/03/2024||0.1353||68410000|4.9000000953674|1
2024-04-08 13:25:01|02928|16659|MPB|329.15M|329150000|19.86|22652|-19.6|30|2024-07-25|15/06/2024||0.6333||43190000|19.860000610352|1|2024-04-25|15/03/2024||0.6233||42360000|19.860000610352|1
2024-04-08 13:25:08|02929|30911|RLGT|240.4M|240400000|5.24|106520|-18.13|41|2024-05-08|15/03/2024||0.0361||212550000|5.2399997711182|1|2024-02-08|15/12/2023|0.11|0.06|201100000|221250000|6.0900001525879|1
2024-04-08 13:25:15|02930|17140|SCOR|75.32M|75320000|15.84|23250|-32.88|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
2024-04-08 13:25:22|02931|16683|MTRX|358.78M|358780000|13.14|221621|152.69|43|2024-05-08|15/03/2024||0.06||220270000|13.140000343323|1|2024-02-07|15/12/2023|-0.18|-0.1|175040000|200140000|9.4099998474121|1
2024-04-08 13:25:29|02932|48365|BHR|147.89M|147890000|2.01|277600|-47.93|40|2024-07-31|15/06/2024||-0.24||191760000|2.0099999904633|1|2024-05-08|15/03/2024||||214520000|2.0099999904633|1
2024-04-08 13:25:35|02933|28172|EMWPF|9.48K|9480|0.0005|9731|-99.67|40|2024-05-29|15/03/2024|||||0.00050000002375|1|2024-02-22|15/12/2023||0.04||253140000|9.999999747E-5|1
2024-04-08 13:25:41|02934|1129393|RRBI|342.57M|342570000|48.3|9309|-1.23|26|2024-07-26|15/06/2024||1.13||25900000|48.509998321533|1|2024-04-26|15/03/2024||1.03||25220000|48.509998321533|1
2024-04-08 13:25:50|02935|20707|OCN|196.64M|196640000|25.59|11363|-6.78|44|2024-08-01|15/06/2024||1.22||281860000|25.590000152588|1|2024-05-09|15/03/2024||1.11||272680000|25.590000152588|1
2024-04-08 13:26:05|02936|17201|SMSI|23.54M|23540000|0.306|406315|-71.88|43|2024-08-07|15/06/2024||-0.0433||6460000|0.30649998784065|1|2024-05-08|15/03/2024||-0.05||5720000|0.30649998784065|1
2024-04-08 13:26:11|02937|1073373|SURF|65.08M|65080000|1.070|557244|61.63|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
2024-04-08 13:26:18|02938|17609|ZEUS|801.65M|801650000|72.01|81700|49.24|44|2024-08-01|15/06/2024||1.12||561640000|72.01000213623|1|2024-05-02|15/03/2024||0.705||555170000|72.01000213623|1
2024-04-08 13:26:24|02939|1046340|HFFG|177.85M|177850000|3.410|53099|-13.67|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
2024-04-08 13:26:32|02940|17507|VRA|206.29M|206290000|6.7|317026|13.75|43|2024-06-12|15/04/2024||-0.11||88010000|6.6999998092651|1|2024-03-13|15/01/2024|0.11|0.15|133270000|136050000|7.1100001335144|1
2024-04-08 13:26:38|02941|31035|FSBW|260.46M|260460000|33.81|10216|16.59|31|2024-07-25|15/06/2024||1.02||35400000|33.810001373291|1|2024-04-25|15/03/2024||0.97||34400000|33.810001373291|1
2024-04-08 13:26:45|02942|16523|LFCR|187.56M|187560000|6.14|205181|60.31|44|2024-07-30|15/05/2024||0.06||36300000|6.1399998664856|1|2024-04-08|15/02/2024||-0.01||32700000|6.1399998664856|1
2024-04-08 13:26:52|02943|48416|FRBA|326.05M|326050000|12.99|49858|28.23|38|2024-07-24|15/06/2024||0.4106||32350000|12.989999771118|1|2024-04-22|15/03/2024||0.4132||31880000|12.989999771118|1
2024-04-08 13:26:58|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
2024-04-08 13:27:04|02945|1089261|MESA|35.21M|35210000|0.860|1466202|-62.11|35|2024-08-05|15/06/2024||0.22||147000000|0.86000001430511|1|2024-05-06|15/03/2024||0.15||135000000|0.86000001430511|1
2024-04-08 13:27:11|02946|20279|AHT|55.03M|55030000|1.315|654343|-52.87|45|2024-08-01|15/06/2024||-1.27||339250000|1.3200000524521|1|2024-05-07|15/03/2024||-1.88||312480000|1.3200000524521|1
2024-04-08 13:27:19|02947|15508|AVNW|441.92M|441920000|35.22|115487|4.26|43|2024-05-13|15/03/2024||0.5633||110360000|35.220001220703|1|2024-02-06|15/12/2023|0.97|0.87|95000000|92130000|29.909999847412|1
2024-04-08 13:27:27|02948|20460|PKE|325.47M|325470000|16.07|55838|24.77|43|2024-07-04|15/05/2024|||||16.069999694824|1|2024-05-09|15/02/2024|||||16.069999694824|1
2024-04-08 13:27:34|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
2024-04-08 13:27:48|02950|16577|MCBC|331.25M|331250000|9.64|62449|-0.31|42|2024-07-25|15/06/2024||0.3033||26750000|9.6400003433228|1|2024-04-25|15/03/2024||0.3||26360000|9.6400003433228|1
2024-04-08 13:28:00|02951|29685|TK|680.73M|680730000|7.480|682325|30.77|43|2024-05-09|15/03/2024|||||7.4800000190735|1|2024-02-22|15/12/2023|||||8.2399997711182|1
2024-04-08 13:28:06|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
2024-04-08 13:28:13|02953|1061436|FTSI|374.83M|374830000|26.49|94756|0|21|2022-05-03|15/03/2022||-0.12||150130000|26.489999771118|1|2022-03-03|15/12/2021||0.11||105700000|26.520000457764|1
2024-04-08 13:28:21|02954|24401|VHC|22.36M|22360000|6.1800|12680|-42.1|33|2023-11-07|15/09/2023|||||5.539999961853|1|2023-08-08|15/06/2023|||||0.43109998703003|20
2024-04-08 13:28:27|02955|16946|POWL|1.65B|1650000000|138.22|342136|251.7|44|2024-08-06|15/06/2024||1.89||213530000|138.2200012207|1|2024-05-07|15/03/2024||1.48||200590000|138.2200012207|1
2024-04-08 13:28:33|02956|1073036|QTTB|65.30M|65300000|20.220|24666|11.22|29|2024-05-13|15/03/2024||-0.23||500000|20.389999389648|1|2024-03-28|15/12/2023||-0.3||500000|16.170000076294|1
2024-04-08 13:28:40|02957|20915|BRT|326.23M|326230000|16.7|40317|-11.17|32|2024-08-05|15/06/2024||-0.17||24910000|16.700000762939|1|2024-05-06|15/03/2024||-0.18||24650000|16.700000762939|1
2024-04-08 13:28:46|02958|1129485|PSTL|393.34M|393340000|13.95|97783|-7.86|23|2024-05-08|15/03/2024||0.1833||16180000|13.949999809265|1|2024-02-26|15/12/2023|0.04|0.03|17000000|15140000|13.970000267029|1
2024-04-08 13:28:53|02959|949628|XBIT|250M|250000000|8.21|57597|127.42|36|2024-05-08|15/03/2024|||||8.2399997711182|1|2024-02-28|15/12/2023|||||6.3899998664856|1
2024-04-08 13:29:00|02960|16973|EYPT|1.01B|1010000000|20.28|950853|522.09|42|2024-07-31|15/06/2024||-0.4388||8760000|20.280000686646|1|2024-05-01|15/03/2024||-0.3963||8890000|20.280000686646|1
2024-04-08 13:29:06|02961|1163124|NKTX|661.3M|661300000|9.39|2088982|163.76|20|2024-08-08|15/06/2024||-0.5351||0.00|9.3900003433228|1|2024-05-09|15/03/2024||-0.5476||0.00|9.3900003433228|1
2024-04-08 13:29:12|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
2024-04-08 13:29:20|02963|15905|DGICA|454.54M|454540000|13.77|60276|-8.75|44|2024-07-25|15/06/2024||0.115||237770000|13.770000457764|1|2024-04-25|15/03/2024||0.247||245380000|13.770000457764|1
2024-04-08 13:29:27|02964|31073|CRDF|260.91M|260910000|5.84|1696790|290.64|43|2024-08-08|15/06/2024||-0.2505||16670|5.8550000190735|1|2024-05-02|15/03/2024||-0.2546||16670|5.8550000190735|1
2024-04-08 13:29:33|02965|992681|CTXR|159M|159000000|0.999|727221|-27.08|30|2024-08-08|15/06/2024||-0.05||15430000|1.0030000209808|1|2024-05-13|15/03/2024||-0.0533||14810000|1.0030000209808|1
2024-04-08 13:29:40|02966|16622|MHLD|212M|212000000|2.110|210048|-1.86|43|2024-05-07|15/03/2024|||||2.1099998950958|1|2024-03-12|15/12/2023|-0.21||||1.3999999761581|1
2024-04-08 13:29:47|02967|1034513|BBCP|424.51M|424510000|7.88|77897|20.12|29|2024-06-10|15/04/2024||0.0914||112970000|7.8600001335144|1|2024-03-07|15/01/2024|-0.08|0.05|97700000|98110000|8.0299997329712|1
2024-04-08 13:29:54|02968|16780|NWPX|340.99M|340990000|34.47|48114|21.33|44|2024-08-05|15/06/2024||0.5767||117430000|34.470001220703|1|2024-05-01|15/03/2024||0.3367||103600000|34.470001220703|1
2024-04-08 13:30:01|02969|1052355|FDBC|269.67M|269670000|47.03|5622|4.31|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
2024-04-08 13:30:09|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
2024-04-08 13:30:16|02971|50995|DRIO|39.75M|39750000|1.35|142230|-64.38|35|2024-05-13|15/03/2024||-0.31||5820000|1.3500000238419|1|2024-03-28|15/12/2023|-0.41|-0.4375|3600000|3940000|1.5199999809265|1
2024-04-08 13:30:24|02972|15683|CECO|825.27M|825270000|23.68|248034|87.94|43|2024-08-06|15/06/2024||0.2257||144190000|23.680000305176|1|2024-05-08|15/03/2024||0.174||132780000|23.680000305176|1
2024-04-08 13:30:36|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
2024-04-08 13:30:43|02974|16744|NNBR|213.51M|213510000|4.31|169824|295.41|42|2024-08-01|15/06/2024||-0.05||122100000|4.3000001907349|1|2024-05-02|15/03/2024||-0.08||115200000|4.3000001907349|1
2024-04-08 13:30:49|02975|1166560|ONCR|3.39M|3390000|0.13|493532|-57.1|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
2024-04-08 13:30:56|02976|20960|FF|353.61M|353610000|8.08|532288|5.9|43|2024-05-10|15/03/2024|||||8.1199998855591|1|2024-03-14|15/12/2023|||||5.6900000572205|1
2024-04-08 13:31:02|02977|1076698|USX|322.82M|322820000|6.140|556868|3.37|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
2024-04-08 13:31:10|02978|15889|DAKT|455.22M|455220000|10.280|559251|93.23|43|2024-05-29|15/04/2024||0.17||193100000|10.300000190735|1|2024-02-28|15/01/2024|0.09|0.12|170300000|199800000|8.1300001144409|1
2024-04-08 13:31:17|02979|100200|EIGR|3.4M|3400000|2.3|106185|-90.46|39|2024-03-14|15/12/2023||-0.295||4990000|6|1|2023-11-09|15/09/2023|-0.41|-0.31|3200000|4910000|0.37800000508626|30
2024-04-08 13:31:25|02980|16495|LCUT|230.08M|230080000|10.62|82068|89.41|43|2024-05-09|15/03/2024||-0.155||147960000|10.619999885559|1|2024-03-12|15/12/2023|0.29|0.33|203100000|197930000|9.9499998092651|1
2024-04-08 13:31:31|02981|1080088|AVRO|56.97M|56970000|1.27|308095|30.93|29|2024-05-09|15/03/2024||-0.36||0.00|1.2599999904633|1|2024-03-20|15/12/2023|-0.2|-0.43||0.00|1.2599999904633|1
2024-04-08 13:31:38|02982|1096079|CBNK|284.3M|284300000|20.42|19943|28.75|30|2024-07-25|15/06/2024||0.594||43000000|20.450000762939|1|2024-04-18|15/03/2024||0.512||40700000|20.450000762939|1
2024-04-08 13:31:44|02983|1153038|HBT|599.64M|599640000|18.95|25785|-0.16|24|2024-07-22|15/06/2024||0.552||56910000|18.959999084473|1|2024-04-22|15/03/2024||0.564||56620000|18.959999084473|1
2024-04-08 13:31:48|02984|1152989|KRRO|542.52M|542520000|67.63|27767|187.79|23|2024-03-27|15/12/2023||-0.29||0.00|86.949996948242|1|2023-11-20|15/09/2023||-0.355||0.00|38.990001678467|1
2024-04-08 13:31:56|02985|16192|GLRE|443.08M|443080000|12.580|80625|34.01|43|2024-05-07|15/03/2024||0.4964|||12.579999923706|1|2024-03-05|15/12/2023|0.5|0.4226|112340000||12.109999656677|1
2024-04-08 13:32:02|02986|16923|PLPC|626.73M|626730000|127.20|16300|6.34|31|2024-05-03|15/03/2024|||||127.19999694824|1|2024-03-07|15/12/2023|1.29||145600000||134.2799987793|1
2024-04-08 13:32:09|02987|998045|NODK|309.64M|309640000|15.01|15797|15.54|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
2024-04-08 13:32:14|02988|1169488|AFCG|247.59M|247590000|11.98|127425|4.26|16|2024-08-06|15/06/2024||0.515||15490000|12.029999732971|1|2024-05-07|15/03/2024||0.5125||15850000|12.029999732971|1
2024-04-08 13:32:22|02989|16914|PKOH|318.68M|318680000|25.85|23715|115.42|43|2024-07-30|15/06/2024||1.06||454800000|25.85000038147|1|2024-05-06|15/03/2024||0.825||446650000|25.85000038147|1
2024-04-08 13:32:29|02990|940832|ADVM|261.93M|261930000|12.61|258492|85.32|36|2024-05-09|15/03/2024||-2.52||0.00|12.609999656677|1|2024-03-18|15/12/2023|-0.23|-0.34|0.00||1.7|10
2024-04-08 13:32:34|02991|1121798|ASLE|367.06M|367060000|7.1|619987|-58.42|22|2024-08-06|15/06/2024||0.1667||90290000|7.0999999046326|1|2024-05-07|15/03/2024||0.16||93990000|7.0999999046326|1
2024-04-08 13:32:42|02992|20884|MG|292.62M|292620000|9.36|76893|28.71|46|2024-07-31|15/06/2024||0.18||185210000|9.3599996566772|1|2024-05-01|15/03/2024||0.07||175170000|9.3599996566772|1
2024-04-08 13:32:48|02993|41341|TNXP|16.57M|16570000|0.175|1991812|-95.3|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
2024-04-08 13:32:54|02994|1121155|TCRR|58.11M|58110000|1.48|398599|0.68|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
2024-04-08 13:33:01|02995|17495|VLGEA|414.67M|414670000|28.21|21294|27.18|35|2024-06-04|15/04/2024|||||28.209999084473|1|2024-03-05|15/01/2024|||||26.309999465942|1
2024-04-08 13:33:08|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
2024-04-08 13:33:15|02997|52760|||||||40|2024-05-08|15/03/2024|||||0.66049998998642|1|2024-03-04|15/12/2023|-0.12||361000000||0.79000002145767|1
2024-04-08 13:33:24|02998|16106|FLXS|208.27M|208270000|39.90|32727|110.08|38|2024-04-22|15/03/2024||0.56||102120000|39.900001525879|1|2024-02-05|15/12/2023|0.57|0.27|104800000|96770000|28.200000762939|1
2024-04-08 13:33:32|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
2024-04-08 13:33:39|03000|976457|SCWX|550.03M|550030000|6.42|33919|-26.6|32|2024-06-06|15/04/2024||-0.0076||88300000|6.4200000762939|1|2024-03-14|15/01/2024|0.08|-0.04|89200000|87120000|6.0100002288818|1
2024-04-08 13:33:46|03001|20546|ODC|517.38M|517380000|71.00|13861|73.42|44|2024-06-07|15/04/2024|||||71|1|2024-03-07|15/01/2024|1.77||105670||71.860000610352|1
2024-04-08 13:33:53|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
2024-04-08 13:33:59|03003|1169484|SNSE|25.32M|25320000|0.99|55294|-30.82|18|2024-08-01|15/06/2024||-0.2535||0.00|0.99000000953674|1|2024-05-07|15/03/2024||-0.285||0.00|0.99000000953674|1
2024-04-08 13:34:05|03004|1163254|PSTX|288.5M|288500000|3.05|734476|4.91|23|2024-08-08|15/06/2024||-0.4388||10030000|3.0499999523163|1|2024-05-07|15/03/2024||-0.4335||10030000|3.0499999523163|1
2024-04-08 13:34:10|03005|1153684|ETNB|1.01B|1010000000|10.77|1297279|-28.03|24|2024-08-08|15/06/2024||-0.4963||0.00|10.890000343323|1|2024-05-08|15/03/2024||-0.4525||0.00|10.890000343323|1
2024-04-08 13:34:18|03006|17502|VOXX|187.34M|187340000|8.29|36921|-33.09|45|2024-07-08|15/05/2024||-0.22||112000000|8.289999961853|1|2024-05-13|15/02/2024||-0.15||126200000|8.289999961853|1
2024-04-08 13:34:24|03007|1156575|BDTX|261.69M|261690000|5.06|601623|210.43|24|2024-08-08|15/06/2024||-0.455||0.00|5.3899998664856|1|2024-05-08|15/03/2024||-0.445||0.00|5.3899998664856|1
2024-04-08 13:34:30|03008|1163279|TIG|315.63M|315630000|6.16|354444|0.65|15|2023-08-31|15/06/2023||0.11|||6.1599998474121|1|2023-05-10|15/03/2023||0.115||656150000|6.1599998474121|1
2024-04-08 13:34:37|03009|16702|NATR|371.49M|371490000|19.74|52048|86.58|44|2024-08-08|15/06/2024||0.21||120000000|19.39999961853|1|2024-05-08|15/03/2024||0.2||111900000|19.39999961853|1
2024-04-08 13:34:42|03010|1167743|SPRY|952.47M|952470000|9.87|642278|69.59|18|2024-08-08|15/06/2024||-0.1566||0.00|9.7799997329712|1|2024-05-13|15/03/2024||-0.1394||1000000|9.7799997329712|1
2024-04-08 13:34:48|03011|1163753|PBFS|234.74M|234740000|9.31|12749|1.86|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
2024-04-08 13:34:53|03012|1061143|ACET|184.85M|184850000|2.25|1612501|-59.96|31|2024-08-07|15/06/2024||-0.5881||0.00|2.210000038147|1|2024-05-08|15/03/2024||-0.597||0.00|2.210000038147|1
2024-04-08 13:35:00|03013|21030|IVCRQ|493.82K|493820|0.013|431897|-18.75|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
2024-04-08 13:35:05|03014|102927|IMUX|115.11M|115110000|1.28|716157|-7.91|40|2024-08-01|15/06/2024||-0.24||0.00|1.289999961853|1|2024-05-09|15/03/2024||-0.26||0.00|1.289999961853|1
2024-04-08 13:35:10|03015|30798|IBIO|7.35M|7350000|2.1100|3779896|-91.42|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
2024-04-08 13:35:16|03016|1131052|FOA|165.26M|165260000|0.729|81440|-62.23|19|2024-08-07|15/06/2024||-0.0219||78320000|0.74299997091293|1|2024-05-06|15/03/2024||-0.0596||64940000|0.74299997091293|1
2024-04-08 13:35:22|03017|20854|||||||44|2024-08-05|15/06/2024||0.255||342440000|9.204999923706|1|2024-05-06|15/03/2024||0.17||308580000|9.204999923706|1
2024-04-08 13:35:28|03018|1129438|MEC|279.41M|279410000|13.72|44889|2.31|25|2024-07-30|15/06/2024||0.2167||161410000|13.720000267029|1|2024-04-30|15/03/2024||0.1933||161050000|13.720000267029|1
2024-04-08 13:35:35|03019|16229|ONCT|23.26M|23260000|8.76|12068|57.16|42|2024-03-07|15/12/2023|-3.11|-0.16|297000|175000|9.5500001907349|1|2023-11-09|15/09/2023|-0.17|-0.15|180000|125000|0.32980000972748|20
2024-04-08 13:35:42|03020|15609|BSET|125.19M|125190000|14.09|17495|-10.82|39|2024-06-27|15/05/2024||0.07||92660000|14.090000152588|1|2024-04-03|15/02/2024|-0.14|0.01|86550000|91610000|14.340000152588|1
2024-04-08 13:35:49|03021|1072329|GORV|53.87M|53870000|3.83|71288|-64.14|30|2024-08-01|15/06/2024||0.25||318720000|3.829999923706|1|2024-05-09|15/03/2024||-0.125||272520000|3.829999923706|1
2024-04-08 13:35:56|03022|1043280|MBIO|7.87M|7870000|0.752|152195|-77.29|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
2024-04-08 13:36:03|03023|16478|KVHI|99.41M|99410000|5.06|83977|-55.88|44|2024-08-02|15/06/2024||-0.01||32660000|5.0599999427795|1|2024-05-02|15/03/2024||-0.01||32640000|5.0599999427795|1
2024-04-08 13:36:11|03024|16124|FRBK|716.38K|716380|0.01|31606|-99.23|37|2024-04-24|15/03/2024||-0.05||27710000|0.00999999977648|1|2024-01-18|15/12/2023|0.12|-0.06||27060000|0.09499999880791|1
2024-04-08 13:36:26|03025|1097779|LEGH|515.60M|515600000|21.2|67668|-1.35|27|2024-05-15|15/03/2024||0.38||35900000|21.200000762939|1|2024-03-15|15/12/2023|0.26|0.705|33740000|60660000|25.010000228882|1
2024-04-08 13:36:31|03026|1174322|AOMR|274.12M|274120000|10.97|41913|43.21|17|2024-08-06|15/06/2024||0.2471||8950000|10.970000267029|1|2024-05-09|15/03/2024||0.2147||8470000|10.970000267029|1
2024-04-08 13:36:41|03027|20673|BH|601.29M|601290000|194.17|2450|16.72|33|2024-05-03|15/03/2024|||||194.16999816895|1|2024-02-24|15/12/2023|||||163.5|1
2024-04-08 13:36:46|03028|1137408|BCEL|2.87M|2870000|0.072|7939372|-92.87|26|2024-08-07|15/06/2024||-0.2192||0.00|0.07199999690056|1|2024-05-09|15/03/2024||-0.2646||0.00|0.07199999690056|1
2024-04-08 13:36:51|03029|1163487|||||||19|2024-08-07|15/06/2024||-0.354||0.00|6.8200001716614|1|2024-05-07|15/03/2024||-0.35||0.00|6.8200001716614|1
2024-04-08 13:36:56|03030|1072283|HOFV|22.34M|22340000|3.53|18797|-59.15|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
2024-04-08 13:37:03|03031|17310|TAST|493.69M|493690000|9.48|1012694|251.11|44|2024-08-08|15/06/2024||0.23||498820000|9.4849996566772|1|2024-05-09|15/03/2024||0.04||456620000|9.4849996566772|1
2024-04-08 13:37:09|03032|1061145|SLDB|459.12M|459120000|12.16|372422|154.39|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
2024-04-08 13:37:15|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
2024-04-08 13:37:21|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
2024-04-08 13:37:28|03035|1008760|EEX|406.55M|406550000|6.45|49773|69.29|31|2024-08-01|15/06/2024||0.02||94290000|6.4499998092651|1|2024-05-02|15/03/2024||0.36||130130000|6.4499998092651|1
2024-04-08 13:37:35|03036|41224|NGVC|377.92M|377920000|16.61|66030|54.52|44|2024-08-01|15/06/2024||0.2954|||16.610000610352|1|2024-05-02|15/03/2024||0.296|||16.610000610352|1
2024-04-08 13:37:42|03037|989653|FLNT|41.77M|41770000|0.51|120442|-31.46|32|2024-08-07|15/06/2024||-0.015||75180000|0.50999999046326|1|2024-05-06|15/03/2024||-0.03||68000000|0.50999999046326|1
2024-04-08 13:37:49|03038|21142|SRT|178.53M|178530000|4.425|302942|18.95|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
2024-04-08 13:37:58|03039|40101|ACIC|530.84M|530840000|11.264|427753|276.17|43|2024-08-07|15/06/2024||0.25||267340000|11.263999938965|1|2024-05-07|15/03/2024||0.25||202000000|11.263999938965|1
2024-04-08 13:38:04|03040|1156304|VEL|560.86M|560860000|17|16302|90.8|24|2024-08-01|15/06/2024||0.4025||51880000|17|1|2024-05-02|15/03/2024||0.3977||52100000|17|1
2024-04-08 13:38:11|03041|961750|AC|689.72M|689720000|32.09|5862|-11.74|26|2023-05-10|15/03/2023|0.81||2470000||36.849998474121|1|2023-02-08|15/12/2022|0.62||7540000||37|1
2024-04-08 13:38:17|03042|1169946|TLIS|15.38M|15380000|8.44|8693|13.15|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
2024-04-08 13:38:24|03043|1082076|LSEA|486.29M|486290000|13.51|217083|120|21|2024-08-01|15/06/2024||0.1085||320850000|13.510000228882|1|2024-05-01|15/03/2024||0.0404||248800000|13.510000228882|1
2024-04-08 13:38:30|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
2024-04-08 13:38:37|03045|1167742|SGTX|56.50M|56500000|22.47|129400|138.84|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
2024-04-08 13:38:44|03046|17355|TISI|41.04M|41040000|9.295|13711|70.24|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
2024-04-08 13:38:51|03047|20885|NL|399.46M|399460000|8.29|23961|31.67|43|2024-07-31|15/06/2024||0.143|||8.289999961853|1|2024-05-01|15/03/2024||0.134|||8.289999961853|1
2024-04-08 13:38:56|03048|16857|HPK|2.07B|2070000000|16.08|357167|-31.78|23|2024-08-05|15/06/2024||0.3514||283590000|15.914999961853|1|2024-05-13|15/03/2024||0.3414||290760000|15.914999961853|1
2024-04-08 13:39:04|03049|29712|VHI|459.69M|459690000|16.25|6954|-1.52|43|2024-08-01|15/06/2024||0.651|||16.25|1|2024-05-09|15/03/2024||0.446|||16.25|1
2024-04-08 13:39:09|03050|1166745|SPRB|34.57M|34570000|0.84|1202014|-61.99|19|2024-08-07|15/06/2024||-0.3503||1300000|0.81000000238419|1|2024-05-08|15/03/2024||-0.3607||1300000|0.81000000238419|1
2024-04-08 13:40:16|03051|1169333|HMPT|321.44M|321440000|2.320|189522|12.08|6|2023-11-02|15/09/2023||||53070000|2.3199999332428|1|2023-08-09|15/06/2023||-0.03||49980000|2.3199999332428|1
2024-04-08 13:40:24|03052|24437|CIX|422.24M|422240000|34.83|14290|79.81|42|2024-04-30|15/03/2024|||||34.830001831055|1|2024-02-28|15/12/2023|0.54||43200000||22.559999465942|1
2024-04-08 13:40:30|03053|348|ADSGn|36.33B|36330000000|203.3|557898|23.08|44|2024-07-31|15/06/2024||0.3664||5410000000|203.44999694824|1|2024-04-30|15/03/2024||0.3251||5300000000|203.44999694824|1
2024-04-08 13:40:36|03054|347|ALVG|104.69B|104690000000|267.85|763276|24.24|45|2024-08-08|15/06/2024||6.01||16980000000|267.85000610352|1|2024-05-15|15/03/2024||5.74||16980000000|267.85000610352|1
2024-04-08 13:40:43|03055|345|BASFn|48.18B|48180000000|53.965|2304973|11.2|43|2024-07-26|15/06/2024||0.8237||17410000000|53.939998626709|1|2024-04-25|15/03/2024||1.32||18520000000|53.939998626709|1
2024-04-08 13:40:49|03056|346|BAYGn|26.93B|26930000000|27.27|4694619|-54.69|43|2024-08-06|15/06/2024||1.05||11040000000|27.319999694824|1|2024-05-14|15/03/2024||2.4||14260000000|27.319999694824|1
2024-04-08 13:40:56|03057|6283|BEIG|29.39B|29390000000|129.575|227405|7.46|44|2024-08-07|15/06/2024||||2580000000|129.57499694824|1|2024-04-16|15/03/2024||||2590000000|129.57499694824|1
2024-04-08 13:41:03|03058|652|BMWG|72.43B|72430000000|114.325|990103|14.07|43|2024-08-01|15/06/2024||3.97||37950000000|114.375|1|2024-05-08|15/03/2024||4.18||36420000000|114.375|1
2024-04-08 13:41:10|03059|14145|BNRGn|11.01B|11010000000|76.26|315516|12.94|43|2024-05-14|15/03/2024||1.46||4570000000|76.269996643066|1|2024-03-07|15/12/2023|0.92|1.17|3940000000|4280000000|85.419998168945|1
2024-04-08 13:41:16|03060|353|CONG|13.19B|13190000000|66|376401|0.28|44|2024-08-07|15/06/2024||2.71||10000000000|66.069999694824|1|2024-05-08|15/03/2024||2.52||9950000000|66.069999694824|1
2024-04-08 13:41:22|03061|958839|1COV|9.84B|9840000000|52.17|585386|41.3|35|2024-07-30|15/06/2024||0.1193||3830000000|52.389999389648|1|2024-04-30|15/03/2024||-0.1491||3690000000|52.389999389648|1
2024-04-08 13:41:28|03062|355|MBGn|79.25B|79250000000|76.565|2656650|10.16|36|2024-07-26|15/06/2024||2.98||37520000000|76.644996643066|1|2024-04-30|15/03/2024||2.78||36660000000|76.644996643066|1
2024-04-08 13:41:33|03063|1014089|DHER|8.35B|8350000000|31.94|1394048|5.49|29|2024-04-25|15/03/2024|||||32.060001373291|1|2024-02-14|15/12/2023|||2670000000|2840000000|18.639999389648|1
2024-04-08 13:41:40|03064|352|DBKGn|29.46B|29460000000|14.885|8630750|56.11|44|2024-07-24|15/06/2024||0.5726||7580000000|14.930000305176|1|2024-04-25|15/03/2024||0.6504||7630000000|14.930000305176|1
2024-04-08 13:41:45|03065|359|DB1Gn|34.68B|34680000000|187.225|350501|2.63|33|2024-07-24|15/06/2024||2.58||1400000000|186.80000305176|1|2024-04-23|15/03/2024||2.66||1420000000|186.80000305176|1
2024-04-08 13:41:52|03066|354|DHLn|46.20B|46200000000|39.515|2599245|-6.4|44|2024-08-01|15/06/2024||0.7186||20300000000|39.564998626709|1|2024-05-07|15/03/2024||0.6121||20370000000|39.564998626709|1
2024-04-08 13:41:57|03067|656|DTEGn|109.11B|109110000000|22.005|6400032|-2.65|34|2024-08-08|15/06/2024||0.5178|||22.004999160767|1|2024-05-16|15/03/2024||0.4264|||22.004999160767|1
2024-04-08 13:42:04|03068|9251|EONGn|32.45B|32450000000|12.418|5058866|5.72|43|2024-05-15|15/03/2024|||||12.454999923706|1|2024-03-13|15/12/2023|0.0493|0.0955|47880000000|45010000000|11.805000305176|1
2024-04-08 13:42:12|03069|653|FMEG|10.18B|10180000000|34.7|425270|-14.55|44|2024-07-30|15/06/2024||0.6286||4850000000|34.735000610352|1|2024-05-07|15/03/2024||0.5014||4720000000|34.735000610352|1
2024-04-08 13:42:19|03070|6284|FREG|14.44B|14440000000|25.66|1115982|-1.34|44|2024-07-31|15/06/2024||0.694||5720000000|25.780000686646|1|2024-05-08|15/03/2024||0.6944||5700000000|25.780000686646|1
2024-04-08 13:42:25|03071|6334|HEIG|22.41B|22410000000|98.97|408032|51.59|43|2024-05-07|15/03/2024|||||98.800003051758|1|2024-03-22|15/12/2023|2.93|2.93|5090000000|5160000000|98.080001831055|1
2024-04-08 13:42:30|03072|1054774|HFGG|1.07B|1070000000|6.37|2657065|-72.36|29|2024-04-25|15/03/2024||-0.0776||2030000000|6.3200001716614|1|2024-03-15|15/12/2023|0.173|-0.06|1860000000|3950000000|6.7439999580383|1
2024-04-08 13:42:37|03073|357|HNKG_p|27.49B|27490000000|72.62|406869|-2.34|43|2024-05-08|15/03/2024||1.2||5290000000|72.800003051758|1|2024-03-04|15/12/2023|1.11|1.06|5150000000|5150000000|70.400001525879|1
2024-04-08 13:42:44|03074|659|IFXGn|41.84B|41840000000|32.153|4679646|-10.47|44|2024-08-05|15/06/2024||0.5102||3990000000|32.177501678467|1|2024-05-07|15/03/2024||0.4079||3690000000|32.177501678467|1
2024-04-08 13:42:50|03075|1097708|LIN|206.31B|206310000000|427|30476|32.02|32|2024-07-25|15/06/2024||3.61||7910000000|427|1|2024-05-10|15/03/2024||3.4||7780000000|427|1
2024-04-08 13:42:57|03076|658|MRCG|66.56B|66560000000|153.08|291931|-13.79|44|2024-08-01|15/06/2024||2.11||5310000000|153.14999389648|1|2024-05-15|15/03/2024||2.03||5270000000|153.14999389648|1
2024-04-08 13:43:04|03077|6321|MTXGn|12.55B|12550000000|232.2|147531|-0.13|44|2024-08-01|15/06/2024||2.98||1810000000|230.39999389648|1|2024-04-30|15/03/2024||3.08||1790000000|230.39999389648|1
2024-04-08 13:43:11|03078|662|MUVGn|57.34B|57340000000|427.45|270492|28.68|44|2024-08-08|15/06/2024||10.14|||427.60000610352|1|2024-05-08|15/03/2024||10.16|||427.60000610352|1
2024-04-08 13:43:18|03079|356|PSHG_p|15.54B|15540000000|51.57|972504|-2.76|42|2024-05-14|15/03/2024|||||51.630001068115|1|2024-03-21|15/12/2023|4.09|4.09|0.00|0.00|48.779998779297|1
2024-04-08 13:43:25|03080|958793|PUMG|6.33B|6330000000|42.29|798290|-21.54|36|2024-08-07|15/06/2024||0.3767||2130000000|42.340000152588|1|2024-05-08|15/03/2024||0.6267||2130000000|42.340000152588|1
2024-04-08 13:43:32|03081|6336|QIA|8.41B|8410000000|37.973|622696|-10.54|43|2024-05-07|15/03/2024||0.4526||451230000|38.084999084473|1|2024-02-06|15/12/2023||0.4927||462810000|39.544998168945|1
2024-04-08 13:43:38|03082|6306|RWEG|23.09B|23090000000|31.07|2852113|-24.11|43|2024-05-15|15/03/2024||0.3588|||31.155000686646|1|2024-03-14|15/12/2023|1.63|1.06|17810000000|13240000000|31.739999771118|1
2024-04-08 13:43:45|03083|663|SAPG|206.93B|206930000000|177.7|1708305|51.64|42|2024-07-22|15/06/2024||1.17||8220000000|177.05000305176|1|2024-04-22|15/03/2024||1.05||8020000000|177.05000305176|1
2024-04-08 13:43:52|03084|19900|SATG_p|17.67B|17670000000|347.9|85685|-13.31|44|2024-07-19|15/06/2024||1.32||880800000|348.29998779297|1|2024-04-18|15/03/2024||1.13||863500000|348.29998779297|1
2024-04-08 13:43:58|03085|350|SIEGn|136.24B|136240000000|173.87|1288774|22.14|44|2024-08-08|15/06/2024||2.44||19910000000|173.72500610352|1|2024-05-16|15/03/2024||2.29||19580000000|173.72500610352|1
2024-04-08 13:44:04|03086|1166602|ENR1n|13.86B|13860000000|18.11|3750140|-14.33|21|2024-08-07|15/06/2024||-0.1441||8110000000|18.180000305176|1|2024-05-08|15/03/2024||0.0881||8220000000|18.180000305176|1
2024-04-08 13:44:10|03087|1072226|SHLG|61.69B|61690000000|55.48|624257|2.58|31|2024-07-31|15/06/2024||0.5422||5570000000|55.479999542236|1|2024-05-07|15/03/2024||0.5208||5490000000|55.479999542236|1
2024-04-08 13:44:16|03088|6328|SY1G|14.98B|14980000000|107.15|334481|4.5|43|2024-08-01|15/06/2024||||1220000000|107.22499847412|1|2024-04-25|15/03/2024||||1250000000|107.22499847412|1
2024-04-08 13:44:23|03089|22402|VOWG_p|69.94B|69940000000|127.62|1111011|2.38|44|2024-08-01|15/06/2024||6.86||82410000000|127.67500305176|1|2024-04-30|15/03/2024||8.12||77740000000|127.67500305176|1
2024-04-08 13:44:30|03090|49817|VNAn|20.75B|20750000000|25.47|2378425|42.52|43|2024-08-02|15/06/2024||0.5243||787460000|25.579999923706|1|2024-04-30|15/03/2024||0.5098||788250000|25.579999923706|1
2024-04-08 13:44:36|03091|942333|ZALG|6.79B|6790000000|26.16|1715981|-34.18|38|2024-08-06|15/06/2024||0.22||2560000000|26.180000305176|1|2024-05-07|15/03/2024||-0.06||2260000000|26.180000305176|1
2024-04-08 13:44:43|03092|19756|UUUG|65.15M|65150000|1.77|16394|-68.14|32|2024-05-14|15/03/2024|||||1.7699999809265|1|2024-03-28|15/12/2023|||||1.7749999761581|1
2024-04-08 13:44:50|03093|6325|ARLn|2.02B|2020000000|33.300|14412|0.91|41|2023-11-09|15/09/2023|||||33.040000915527|1|2023-08-10|15/06/2023|||290000000|308000000|33.049999237061|1
2024-04-08 13:44:56|03094|1174918|YOUG|745.84M|745840000|4.26|83514|-14.49|17|2024-07-10|15/05/2024||||529560000|4.2600002288818|1|2024-05-09|15/02/2024||-0.1529||454230000|4.2600002288818|1
2024-04-08 13:45:02|03095|962888|A4Y|20.27M|20270000|0.625|3477|-44.08|30|2024-05-30|15/03/2024|||||0.81499999761581|1|2024-04-03|15/12/2023|||||0.92500001192093|1
2024-04-08 13:45:10|03096|19760|APME|44.57M|44570000|2.2|7051|-8.33|34|2024-05-24|15/03/2024|||||2.2000000476837|1|2024-02-27|15/12/2023|||24010000||2.1800000667572|1
2024-04-08 13:45:23|03097|49818|ADLG|980.38M|980380000|8.720|1171|24.22|30|2023-11-29|15/09/2023|||||8.960000038147|1|2023-08-29|15/06/2023|||||8.460000038147|1
2024-04-08 13:45:29|03098|962340|ADJ|31.84M|31840000|0.20|287781|-75|33|2024-05-28|15/03/2024|||||0.20700000226498|1|2024-04-29|15/12/2023||0.6468||72140000|0.20700000226498|1
2024-04-08 13:45:34|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
2024-04-08 13:45:41|03100|953064|LNSX|226.73M|226730000|11|171|-5.17|25|2022-11-09|15/09/2022|||||13.10000038147|1|2022-08-24|15/06/2022|||||13.10000038147|1
2024-04-08 13:45:48|03101|19200|AOXG|607.11M|607110000|3.42|9975|-41.38|43|2024-05-28|15/03/2024|||||3.420000076294|1|2024-03-11|15/12/2023|||||3.460000038147|1
2024-04-08 13:45:55|03102|1056289|ACT1|415.19M|415190000|40.8|7875|110.5|29|2024-04-30|15/03/2024|||||42|1|2024-03-01|15/12/2023|1.09|1.12|142800000|136960000|25.89999961853|1
2024-04-08 13:46:02|03103|19201|AMDG|655.12M|655120000|121|4407|-8.79|42|2024-04-23|15/03/2024|||||121|1|2024-03-19|15/12/2023|||111000000||111.19999694824|1
2024-04-08 13:46:10|03104|961763|AT1|1.95B|1950000000|1.781|4338803|49.35|31|2024-05-29|15/03/2024|||||1.7860000133514|1|2024-03-27|15/12/2023||0.05|393100000|391600000|1.7130000591278|1
2024-04-08 13:46:17|03105|962860|AYDGn|32.08M|32080000|5.850|1668|-27.33|29|2024-05-10|15/03/2024|||||5.8499999046326|1|2024-04-05|15/12/2023|||||5.8499999046326|1
2024-04-08 13:46:25|03106|1034495|AAGG|255.23M|255230000|17.54|18438|6.63|29|2024-05-15|15/03/2024|||||17.840000152588|1|2024-03-26|15/12/2023|0.18||90000000||17.719999313354|1
2024-04-08 13:46:32|03107|6311|NAFG|3.03B|3030000000|69.625|136465|-15.37|38|2024-08-05|15/06/2024||2||4280000000|69.599998474121|1|2024-05-08|15/03/2024||0.95||4140000000|69.599998474121|1
2024-04-08 13:46:46|03108|1169593|AG1G|1.04B|1040000000|4.92|532393|-27.36|18|2024-07-31|15/06/2024||-0.11||1410000000|4.9299998283386|1|2024-05-08|15/03/2024||-0.07||1360000000|4.9299998283386|1
2024-04-08 13:46:54|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
2024-04-08 13:47:01|03110|49821|BST1|86.46M|86460000|6.55|5340|38.3|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
2024-04-08 13:47:15|03111|6326|B5AG|262.53M|262530000|6.100|29016|-4.09|36|2023-08-10|15/06/2023|||||6.0999999046326|1|2023-05-11|15/03/2023|0.16||449900000||6.4200000762939|1
2024-04-08 13:47:22|03112|962864|BYWG|923.12M|923120000|32.5|334|-47.67|31|2024-05-08|15/03/2024|||||31.39999961853|1|2024-03-24|15/12/2023|||||28.299999237061|1
2024-04-08 13:47:28|03113|40204|BYWGnx|924.93M|924930000|25.55|22687|-32.63|39|2024-05-08|15/03/2024|||||25.549999237061|1|2024-03-24|15/12/2023|||||24.450000762939|1
2024-04-08 13:47:34|03114|1054775|BFSA|1.46B|1460000000|36.46|91899|-3.75|30|2024-07-25|15/06/2024||0.53||298600000|36.700000762939|1|2024-04-25|15/03/2024||0.39||304400000|36.700000762939|1
2024-04-08 13:47:40|03115|39127|BDTG|453.74M|453740000|44.9|11764|-13.81|38|2024-05-15|15/03/2024|||||44.900001525879|1|2024-02-14|15/12/2023|0.78|0.84|308400000|308400000|48.099998474121|1
2024-04-08 13:47:48|03116|964570|ARTG|17.19M|17190000|2.45|3542|-50.99|31|2024-04-29|15/03/2024|||||2.4500000476837|1|2024-03-06|15/12/2023|||||2.420000076294|1
2024-04-08 13:47:54|03117|1174916|BIKE|60.73M|60730000|1.39|17555|-52.36|15|2024-05-02|15/03/2024|||||1.3899999856949|1|2024-03-22|15/12/2023|||||1.460000038147|1
2024-04-08 13:48:01|03118|6300|GBFG|1.61B|1610000000|43.05|73071|10.23|43|2024-05-15|15/03/2024|||||43|1|2024-02-14|15/12/2023|1.16|0.8724|1200000000|1150000000|38.340000152588|1
2024-04-08 13:48:10|03119|19781|BIOG|1.66B|1660000000|42|609|-0.94|38|2024-05-07|15/03/2024|||||42|1|2024-03-28|15/12/2023|||||42.799999237061|1
2024-04-08 13:48:16|03120|19203|BIOG_p|1.66B|1660000000|29.1|2953|-1.64|38|2024-05-07|15/03/2024|||||29.10000038147|1|2024-03-28|15/12/2023|||||27|1
2024-04-08 13:48:23|03121|19783|BMWG_p|72.43B|72430000000|105.2|84856|11.19|43|2024-08-01|15/06/2024||3.97||37950000000|105.19999694824|1|2024-05-08|15/03/2024||4.18||36420000000|105.19999694824|1
2024-04-08 13:48:31|03122|963035|BVB|374.73M|374730000|3.395|140305|-9.79|31|2024-05-10|15/03/2024|||||3.4649999141693|1|2024-02-28|15/12/2023|||||3.420000076294|1
2024-04-08 13:48:37|03123|963713|BNNn|68.60M|68600000|3.21|6004|-44.55|32|2024-05-28|15/03/2024|||||3.210000038147|1|2024-02-28|15/12/2023|||12900000||3.9800000190735|1
2024-04-08 13:48:44|03124|1081719|CPXG|46.04M|46040000|14.90|211|-1.97|21|2023-04-26|15/12/2022|0.52||58730000||15|1|2022-12-12|15/06/2022|0.27||30780000||16.200000762939|1
2024-04-08 13:48:51|03125|661|CECG|951.03M|951030000|1.945|340917|-11.76|41|2024-05-15|15/03/2024|||||1.9450000524521|1|2024-02-09|15/12/2023|0.3|0.33|6980000000|6920000000|2.1259999275208|1
2024-04-08 13:48:59|03126|19866|CEC1_p|917.07M|917070000|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
2024-04-08 13:49:06|03127|19206|CWCG|721.94M|721940000|103.8|3538|5.82|40|2024-05-15|15/03/2024|||||103.80000305176|1|2024-03-22|15/12/2023|||327000000|327000000|103|1
2024-04-08 13:49:13|03128|358|CBKG|15.93B|15930000000|13.438|8957426|35.64|34|2024-08-07|15/06/2024||0.5181||2760000000|13.470000267029|1|2024-05-15|15/03/2024||0.5299||2850000000|13.470000267029|1
2024-04-08 13:49:20|03129|1056259|CCAG|51.68M|51680000|0.3020|10162|-25.52|29|2024-05-07|15/03/2024|||||0.30199998617172|1|2024-03-05|15/12/2023|||||0.35749998688698|1
2024-04-08 13:49:26|03130|1088691|CSQG|3.21M|3210000|2.30|400|-85.98|27|2024-05-08|15/03/2024|||||2.2999999523163|1|2024-03-27|15/12/2023|||||2.2999999523163|1
2024-04-08 13:49:33|03131|19212|EVDG|8.26B|8260000000|86.2|103565|53.38|43|2024-05-23|15/03/2024|||||86.199996948242|1|2024-03-19|15/12/2023|0.71|0.60|472680000|513570000|77.150001525879|1
2024-04-08 13:49:41|03132|23008|DEXGn|30.85M|30850000|2.08|7135|36.53|33|2024-05-13|15/03/2024||||545000000|2.1400001049042|1|2024-03-27|15/12/2023|||||2.3599998950958|1
2024-04-08 13:49:48|03133|964642|DMRE|88.63M|88630000|0.84|10074|-60.38|31|2024-05-28|15/03/2024|||||0.83999997377396|1|2024-04-25|15/12/2023|||||0.83999997377396|1
2024-04-08 13:49:54|03134|1061941|DMPG|1.75B|1750000000|32.55|17450|-21.95|29|2024-05-15|15/03/2024|||||32.549999237061|1|2024-03-28|15/12/2023|-0.05||268800000|290700000|34.159999847412|1
2024-04-08 13:50:01|03135|19208|DBANn|491.04M|491040000|26.2|20826|-6.34|38|2024-05-08|15/03/2024|||||26.200000762939|1|2024-02-08|15/12/2023|-0.31|-0.31|||27.25|1
2024-04-08 13:50:10|03136|23007|DEQGn|1.45B|1450000000|19|13619|1.28|43|2024-05-14|15/03/2024|||||19|1|2024-03-19|15/12/2023||||66900000|19|1
2024-04-08 13:50:16|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
2024-04-08 13:50:22|03138|962341|DKG|105.47M|105470000|3|13825|-60.63|29|2024-05-15|15/03/2024|||||3|1|2024-02-14|15/12/2023|||19900000|22200000|3.289999961853|1
2024-04-08 13:50:28|03139|958262|PBBG|652.21M|652210000|4.85|894132|-39.7|32|2024-05-14|15/03/2024|||||4.8499999046326|1|2024-03-18|15/12/2023|||188000000|188000000|4.5900001525879|1
2024-04-08 13:50:36|03140|22138|DWNG|7.07B|7070000000|17.84|67793|-4.72|43|2024-05-03|15/03/2024|||||17.879999160767|1|2024-03-20|15/12/2023||1.34||240940000|18.309999465942|1
2024-04-08 13:50:43|03141|6327|DEZG|787.16M|787160000|6.232|472537|9.6|38|2024-04-30|15/03/2024|||||6.231999874115|1|2024-03-19|15/12/2023|0.29||561200000|542500000|5.835000038147|1
2024-04-08 13:50:49|03142|1114558|DFV|77.32M|77320000|5.3|5441|-33.33|22|2024-05-23|15/03/2024|||||5.3000001907349|1|2024-03-14|15/12/2023|||||6.1399998664856|1
2024-04-08 13:50:56|03143|19207|BRNKn|115.90M|115900000|1.39|369592|-81.53|39|2024-05-16|15/03/2024|||||1.3899999856949|1|2024-04-30|15/12/2023|||||1.3899999856949|1
2024-04-08 13:51:04|03144|6315|GILG|3.48B|3480000000|44.1|3073|3.54|43|2024-04-25|15/03/2024|||||44.099998474121|1|2024-03-30|15/12/2023|||||44|1
2024-04-08 13:51:13|03145|32558|DUEG|1.52B|1520000000|22.08|123733|-29.65|43|2024-08-08|15/06/2024||0.5062||1210000000|22.079999923706|1|2024-05-14|15/03/2024||0.2755||1080000000|22.079999923706|1
2024-04-08 13:51:18|03146|1072321|DWSG|8.28B|8280000000|41.28|130818|40.44|28|2024-07-24|15/06/2024||0.8703||667660000|41.340000152588|1|2024-04-25|15/03/2024||0.8693||652430000|41.340000152588|1
2024-04-08 13:51:25|03147|964658|ED4|300.00M|300000000|12|1897|14.35|32|2024-05-08|15/03/2024|||||12|1|2024-03-27|15/12/2023|0.21||216110000||12.89999961853|1
2024-04-08 13:51:32|03148|962884|EING_p|603.9M|603900000|156.4|1040|2.56|30|2024-05-22|15/03/2024|||||157.60000610352|1|2024-04-24|15/12/2023|||||157.60000610352|1
2024-04-08 13:51:39|03149|6293|ZILGn|435.60M|435600000|6.89|65109|-32.93|43|2024-05-07|15/03/2024|||||6.8899998664856|1|2024-03-27|15/12/2023|||448500000|454500000|5.6449999809265|1
2024-04-08 13:51:45|03150|955862|ELBG|13.06M|13060000|2.3|2714|-19.58|32|2024-05-13|15/03/2024|||||2.2999999523163|1|2024-04-30|15/12/2023|||||2.2999999523163|1
2024-04-08 13:51:54|03151|49819|ECVG|2.71B|2710000000|16.87|583359|7.15|35|2024-05-14|15/03/2024|||||16.870000839233|1|2024-03-26|15/12/2023|||||16.879999160767|1
2024-04-08 13:51:59|03152|1176374|ERWE|14.25M|14250000|0.565|2756|-58.76|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
2024-04-08 13:52:07|03153|41033|EVKn|8.99B|8990000000|19.27|1089215|0.48|44|2024-08-01|15/06/2024||0.3136||4030000000|19.270000457764|1|2024-05-08|15/03/2024||0.2537||4010000000|19.270000457764|1
2024-04-08 13:52:15|03154|949641|FRU|114.14M|114140000|5.28|11524|25.73|32|2024-05-16|15/03/2024|||||5.2800002098083|1|2024-03-14|15/12/2023|0.14||63100000||4.3600001335144|1
2024-04-08 13:52:21|03155|23018|FIEG|3.56B|3560000000|42.3|31502|7.62|43|2024-04-25|15/03/2024|||||42.299999237061|1|2024-02-28|15/12/2023||1.55|472800000|472700000|43.5|1
2024-04-08 13:52:26|03156|964687|FTKn|1.17B|1170000000|10.59|265526|23.85|24|2024-04-25|15/03/2024||||114000000|10.619999885559|1|2024-02-27|15/12/2023|||100200000|100130000|10.220000267029|1
2024-04-08 13:52:33|03157|19823|FPHG|40.53M|40530000|2.58|8248|-29.12|32|2024-05-23|15/03/2024|||||2.579999923706|1|2024-04-25|15/12/2023|||||2.579999923706|1
2024-04-08 13:52:40|03158|6289|FRAG|4.52B|4520000000|48.92|141226|0.46|44|2024-08-06|15/06/2024||1.26||1160000000|48.919998168945|1|2024-05-14|15/03/2024||0.4114||857850000|48.919998168945|1
2024-04-08 13:52:46|03159|1171960|VH2|310.4M|310400000|15.56|33380|43.17|17|2024-05-15|15/03/2024|||||15.560000419617|1|2024-03-26|15/12/2023|0.29||98200000||16|1
2024-04-08 13:52:52|03160|22584|FPEn|5.58B|5580000000|37.4|23294|21.23|39|2024-07-30|15/06/2024||0.5194||863550000|37.450000762939|1|2024-04-30|15/03/2024||0.5497||885510000|37.450000762939|1
2024-04-08 13:52:59|03161|14148|FPE3_p|5.58B|5580000000|46.46|82829|25.21|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
2024-04-08 13:53:06|03162|1131047|GTYG|140.07M|140070000|0.8150|875|-75.74|24|2023-04-28|15/12/2022|-0.1||3140000||3|1|2022-11-25|15/09/2022|-0.08||2010000||3.4800000190735|1
2024-04-08 13:53:13|03163|6296|G1AG|6.76B|6760000000|38.16|280496|-7.5|43|2024-05-08|15/03/2024|||||38.169998168945|1|2024-03-05|15/12/2023|0.68|0.6263|1410000000|1440000000|38.130001068115|1
2024-04-08 13:53:20|03164|22460|GXIG|3.56B|3560000000|103.2|113085|17.62|36|2024-07-11|15/05/2024||1.17||516500000|105.09999847412|1|2024-04-11|15/02/2024||0.77||464500000|105.09999847412|1
2024-04-08 13:53:27|03165|19214|GSC1n|191.86M|191860000|17.7|4797|-33.46|32|2024-05-10|15/03/2024|||||17.700000762939|1|2024-04-11|15/12/2023|||||17.700000762939|1
2024-04-08 13:53:33|03166|1137590|GFG|49.51M|49510000|0.21|295225|-73.9|24|2024-04-30|15/03/2024||||2212000000|0.20999999344349|1|2024-04-01|15/12/2023||||230200000|0.22980000078678|1
2024-04-08 13:53:40|03167|13151|GMMG|150.57M|150570000|10.1|1098|-32.07|38|2024-04-29|15/03/2024|||||10.10000038147|1|2024-03-28|15/12/2023|||||10.800000190735|1
2024-04-08 13:53:46|03168|962342|GYC|1.76B|1760000000|10.2|172551|52.06|31|2024-05-16|15/03/2024||-0.0906||151630000|10.25|1|2024-03-13|15/12/2023|-2.08|-2.08|151880000|151380000|9.2550001144409|1
2024-04-08 13:53:54|03169|19213|GLJn|1.07B|1070000000|23.1|44281|-19.3|42|2024-05-15|15/03/2024|||||23.10000038147|1|2024-03-06|15/12/2023|0.52||143100000||22.200000762939|1
2024-04-08 13:54:02|03170|19198|2HR|180.53M|180530000|4.85|5000|-19.8|37|2024-05-15|15/03/2024|||||4.8499999046326|1|2024-03-28|15/12/2023|||||4.9499998092651|1
2024-04-08 13:54:10|03171|19215|HABAn|558.02M|558020000|6.88|82981|-4.86|39|2024-04-23|15/03/2024|||||6.8800001144409|1|2024-02-08|15/12/2023|||24900000|18200000|6.2800002098083|1
2024-04-08 13:54:17|03172|21613|HHFGn|1.26B|1260000000|16.78|11707|41.99|36|2024-05-15|15/03/2024|||||16.840000152588|1|2024-03-29|15/12/2023||||396000000|16.719999313354|1
2024-04-08 13:54:24|03173|6298|HNRGn|28.89B|28890000000|238.95|103431|31.13|43|2024-05-14|15/03/2024||4.75|||238.89999389648|1|2024-03-18|15/12/2023|3.53|3.25|5840000000|5840000000|244.60000610352|1
2024-04-08 13:54:30|03174|960689|HLAG|25.03B|25030000000|142.4|20654|-51.76|32|2024-05-15|15/03/2024||2.51||4400000000|142.5|1|2024-03-14|15/12/2023|-1.24|-1.09|3790000000|3750000000|134.30000305176|1
2024-04-08 13:54:37|03175|19216|HAWG|264.11M|264110000|29.4|1316|-34.16|42|2024-05-14|15/03/2024|||||29.39999961853|1|2024-04-18|15/12/2023|||||29.39999961853|1
2024-04-08 13:54:45|03176|6324|HDDG|322.60M|322600000|1.062|514849|-34.63|39|2024-06-11|15/03/2024|||||1.0620000362396|1|2024-02-07|15/12/2023|||594000000|594000000|1.0650000572205|1
2024-04-08 13:54:52|03177|942682|HLE|9.44B|9440000000|84.8|32775|7.88|38|2024-04-25|15/03/2024|||||84.800003051758|1|2024-02-16|15/11/2023||0.65||1941000000|81|1
2024-04-08 13:54:59|03178|19834|HNKG|27.51B|27510000000|65.65|91000|-5.79|43|2024-05-08|15/03/2024||1.2||5290000000|65.650001525879|1|2024-03-04|15/12/2023|1.11|1.06|5150000000|5150000000|63.119998931885|1
2024-04-08 13:55:05|03179|1173428|HGEA|27.46M|27460000|2.67|4398|-53.51|15|2024-05-14|15/03/2024|||||2.670000076294|1|2024-03-27|15/12/2023||||28100000|2.9300000667572|1
2024-04-08 13:55:16|03180|19218|HLGZ|133.92M|133920000|2.36|2524|-34.44|30|2024-05-28|15/03/2024|||||2.3599998950958|1|2024-03-28|15/12/2023|||||2.5199999809265|1
2024-04-08 13:55:22|03181|6305|HOTG|7.87B|7870000000|104.7|65986|27.96|43|2024-05-07|15/03/2024|||||104.55000305176|1|2024-02-22|15/12/2023|1.99|1.94|7390000000|7230000000|99.050003051758|1
2024-04-08 13:55:29|03182|1081564|DEDW21TX|253.44M|253440000|7.53|3871|28.72|25|2023-11-28|15/09/2023|||||7.5300002098083|1|2023-09-07|15/06/2023|||||7.5700001716614|1
2024-04-08 13:55:35|03183|19217|HBH|1.20B|1200000000|75|7075|4.26|31|2024-06-25|15/05/2024||||1774000000|75|1|2024-05-22|15/02/2024|||||75|1
2024-04-08 13:55:43|03184|19836|HBMG|1.59B|1590000000|50.000|1283|-5.84|31|2024-06-21|15/05/2024|||||50|1|2024-05-23|15/02/2024|||||50|1
2024-04-08 13:55:48|03185|6352|BOSSn|3.54B|3540000000|51.22|369648|-24.43|44|2024-08-01|15/06/2024||1.04||1080000000|51.619998931885|1|2024-05-02|15/03/2024||0.6288||1020000000|51.619998931885|1
2024-04-08 13:55:55|03186|19837|HYQGn|1.63B|1630000000|242.6|8081|79.88|32|2024-05-06|15/03/2024|||||242.60000610352|1|2024-03-11|15/12/2023|||93500000|92800000|196.19999694824|1
2024-04-08 13:56:03|03187|19219|INHG|716.77M|716770000|26.65|19701|8.57|43|2024-05-14|15/03/2024|||||26.64999961853|1|2024-03-20|15/12/2023||0.52|439000000|437600000|24.75|1
2024-04-08 13:56:09|03188|1064311|INS2|382.54M|382540000|8.81|19834|15.24|29|2024-05-08|15/03/2024|||||8.8100004196167|1|2024-03-19|15/12/2023|||182700000|182700000|8|1
2024-04-08 13:56:15|03189|1031264|JST|706.26M|706260000|47.4|9115|1.28|29|2024-05-15|15/03/2024|||||48.849998474121|1|2024-03-26|15/12/2023|-0.15|0.65|285700000|294430000|47.950000762939|1
2024-04-08 13:56:23|03190|19220|JUNG_p|3.84B|3840000000|38.6|70413|25.78|44|2024-08-09|15/06/2024||0.6928||1270000000|38.619998931885|1|2024-05-07|15/03/2024||0.7784||1210000000|38.619998931885|1
2024-04-08 13:56:28|03191|6320|||||||43|2024-05-13|15/03/2024||0.2229||908510000|14.467499732971|1|2024-03-18|15/12/2023|0.07|0.1344|974000000|975630000|13.229999542236|1
2024-04-08 13:56:34|03192|1129329|IURG|76.90M|76900000|9.9000|748|-42.2|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
2024-04-08 13:56:41|03193|49816|KGX|6.29B|6290000000|47.79|252206|45.95|42|2024-07-31|15/06/2024||0.8274||2890000000|47.790000915527|1|2024-04-25|15/03/2024||0.7233||2820000000|47.790000915527|1
2024-04-08 13:56:49|03194|6304|KCOGn|685.28M|685280000|6.86|100823|-31.45|44|2024-08-01|15/06/2024||0.29||1750000000|6.8600001335144|1|2024-05-07|15/03/2024||0.16||1810000000|6.8600001335144|1
2024-04-08 13:56:55|03195|1176379|KTAG|427.02M|427020000|42.25|16164|-6.48|16|2024-05-08|15/03/2024||1.1||347400000|44|1|2024-03-28|15/12/2023|1.65|1.77|367750000||39.900001525879|1
2024-04-08 13:57:01|03196|1096501|KBX|11.24B|11240000000|69.8|153326|17.28|29|2024-08-08|15/06/2024||0.8742||2010000000|69.75|1|2024-05-08|15/03/2024||0.8385||1920000000|69.75|1
2024-04-08 13:57:09|03197|19232|SKBG|203.25M|203250000|12.26|23677|-38.45|38|2024-05-07|15/03/2024|||||12.260000228882|1|2024-03-27|15/12/2023|0.91|1.33|435700000|405400000|12.720000267029|1
2024-04-08 13:57:17|03198|6295|KRNG|4.04B|4040000000|127.9|23738|21.68|41|2024-05-03|15/03/2024|||||127.59999847412|1|2024-02-22|15/12/2023|1.55|1.81|1240000000|1240000000|115.40000152588|1
2024-04-08 13:57:23|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
2024-04-08 13:57:29|03200|19221|KWSG|1.65B|1650000000|50|11600|-17.11|37|2024-05-14|15/03/2024|||||50.200000762939|1|2024-02-08|15/12/2023|||||51.599998474121|1
2024-04-08 13:57:37|03201|6281|LXSG|2.39B|2390000000|27.67|427974|-23.36|44|2024-08-09|15/06/2024||-0.3209||1670000000|27.665000915527|1|2024-05-08|15/03/2024||-0.7142||1580000000|27.665000915527|1
2024-04-08 13:57:43|03202|40213|LEGn|5.63B|5630000000|76.26|157099|49.54|44|2024-08-09|15/06/2024||-3.46||171610000|76.680000305176|1|2024-05-15|15/03/2024||1.2||156500000|76.680000305176|1
2024-04-08 13:57:51|03203|19854|LEIG|145.58M|145580000|15.5|4748|-11.95|36|2024-05-08|15/03/2024|||||15.5|1|2024-03-27|15/12/2023||0.0389||54820000|15.300000190735|1
2024-04-08 13:57:58|03204|6339|LEOGn|1.31M|1310000|0.040|254692|-89.06|41|2023-11-15|15/09/2023|||||0.03990000113845|1|2023-08-09|15/06/2023||2.97||5742000000|0.13959999382496|1
2024-04-08 13:58:05|03205|19857|TGHN|737.08M|737080000|256|59|-10.49|35|2024-04-26|15/03/2024|||||256|1|2024-03-11|15/12/2023|||||260|1
2024-04-08 13:58:12|03206|962919|ECKG|79.81M|79810000|21.6|430|-17.78|31|2024-04-18|15/03/2024|||||22.200000762939|1|2024-03-21|15/12/2023|||||22.200000762939|1
2024-04-08 13:58:19|03207|349|LHAG|8.48B|8480000000|7.078|4803005|-32.66|33|2024-07-31|15/06/2024||0.7663||10480000000|7.1300001144409|1|2024-04-30|15/03/2024||-0.3792||7860000000|7.1300001144409|1
2024-04-08 13:58:26|03208|19863|MZXG|95.22M|95220000|9.9|3195|-6.73|35|2024-05-08|15/03/2024|||||9.8999996185303|1|2024-03-28|15/12/2023|||||9.3400001525879|1
2024-04-08 13:58:33|03209|949642|MXHNn|241.69M|241690000|5.86|5293|1.03|31|2024-05-14|15/03/2024|||||5.8600001335144|1|2024-03-12|15/12/2023|||116850000||5.9000000953674|1
2024-04-08 13:58:41|03210|962922|MBBG|579.64M|579640000|101.4|2501|28.3|31|2024-05-15|15/03/2024|||||102.59999847412|1|2024-03-26|15/12/2023|||||100.40000152588|1
2024-04-08 13:58:49|03211|962923|MEDG|118.75M|118750000|2.5|2116|-20|29|2024-05-02|15/03/2024|||||2.6800000667572|1|2024-03-26|15/12/2023|||||2.3399999141693|1
2024-04-08 13:58:54|03212|993276|ILM1k|382.32M|382320000|16|33865|-21.21|27|2024-05-07|15/03/2024|||||16.020000457764|1|2024-04-25|15/12/2023|||441200000||16.020000457764|1
2024-04-08 13:59:00|03213|1029194|B4B|1.83B|1830000000|5.07|210203|-33.55|29|2024-05-07|15/03/2024|||||5.0999999046326|1|2024-02-06|15/12/2023|0.36||8120000000|8000000000|6.25|1
2024-04-08 13:59:06|03214|1029195|B4B3_p|1.85B|1850000000|5.35|3068|-28.67|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
2024-04-08 13:59:12|03215|1174802|MRXG|104.95M|104950000|3.31|21356|-17.99|17|2024-05-08|15/03/2024|||||3.3099999427795|1|2024-03-27|15/12/2023|-0.68||46700000|47500000|3.4400000572205|1
2024-04-08 13:59:20|03216|23634|MLPG|624.23M|624230000|5.74|38288|18.28|39|2024-05-15|15/03/2024|||||5.7399997711182|1|2024-03-07|15/12/2023|||289000000||5.4000000953674|1
2024-04-08 13:59:26|03217|964815|MUXG|866.19M|866190000|41.25|24034|98.76|29|2024-05-07|15/03/2024|||||41.25|1|2024-04-11|15/12/2023||0.44||1260000000|41.25|1
2024-04-08 13:59:33|03218|32557|MVVGn|2.12B|2120000000|32.2|987|-0.95|37|2024-05-15|15/03/2024|||||32.200000762939|1|2024-02-14|15/12/2023|||||33.299999237061|1
2024-04-08 13:59:40|03219|19223|NOEJ|590.73M|590730000|18.48|41724|-16.64|43|2024-05-07|15/03/2024|||||18.479999542236|1|2024-03-26|15/12/2023|0.21|0.32|286700000|285950000|16.299999237061|1
2024-04-08 13:59:47|03220|962933|O4BG|270.77M|270770000|19|230|-13.91|30|2024-05-07|15/03/2024|||||19.799999237061|1|2024-03-21|15/12/2023|||96200000||19.799999237061|1
2024-04-08 13:59:54|03221|19880|PGNG|16.20M|16200000|3.580|5263|-37.5|32|2024-05-07|15/03/2024|||||3.579999923706|1|2024-04-25|15/12/2023|||||3.579999923706|1
2024-04-08 14:00:01|03222|19225|PATGn|754.94M|754940000|8.76|56102|-5.61|43|2024-05-15|15/03/2024|||||8.7600002288818|1|2024-02-28|15/12/2023||-0.07||80500000|8.170000076294|1
2024-04-08 14:00:13|03223|19224|O2C|109.42M|109420000|2.240|16216|15.46|40|2023-08-23|15/06/2023|||||2.2400000095367|1|2023-05-25|15/03/2023|||||1.8999999761581|1
2024-04-08 14:00:24|03224|1162596|PSGG|266.4M|266400000|21.8|591|-24.23|21|2024-05-24|15/03/2024|||||21.799999237061|1|2024-04-11|15/12/2023||0.27||24200000|21.799999237061|1
2024-04-08 14:00:30|03225|994481|PCZ|540.69M|540690000|9.18|13316|41.49|30|2024-05-13|15/03/2024|||||9.1199998855591|1|2024-03-19|15/12/2023|||||8.2200002670288|1
2024-04-08 14:00:50|03226|962938|PWO|93.75M|93750000|30|365|-3.21|31|2024-05-15|15/03/2024|||||31|1|2024-03-28|15/12/2023|||||30.200000762939|1
2024-04-08 14:00:56|03227|23190|PSMGn|1.64B|1640000000|7.2725|878186|-28.46|32|2024-08-08|15/06/2024||0.0917||883630000|7.227499961853|1|2024-05-14|15/03/2024||0.0291||839770000|7.227499961853|1
2024-04-08 14:01:05|03228|1097504|690D|12.26B|12260000000|1.33|140755|16.38|31|2024-04-25|15/03/2024||0.0613||8990000000|1.3328000307083|1|2024-03-27|15/12/2023|0.048|0.0471|8040000000|8200000000|1.2050000429153|1
2024-04-08 14:01:20|03229|19892|RSL2|139.10M|139100000|21.6|646|4.81|34|2024-05-08|15/03/2024|||||21.60000038147|1|2024-04-17|15/12/2023|||||21.60000038147|1
2024-04-08 14:01:26|03230|23066|RAAG|9.04B|9040000000|795.5|9570|31.38|36|2024-08-06|15/06/2024||||284000000|808.5|1|2024-05-02|15/03/2024||4.31||283300000|808.5|1
2024-04-08 14:01:32|03231|665|RHMG|23.97B|23970000000|552|353888|107.02|43|2024-05-14|15/03/2024|||||551.40002441406|1|2024-03-14|15/12/2023|8.29|8.29|2560000000|2560000000|421.29998779297|1
2024-04-08 14:01:39|03232|6314|RHKG|783.18M|783180000|11.700|3407|-10.69|42|2024-05-08|15/03/2024|||||11.699999809265|1|2024-03-28|15/12/2023|||||11|1
2024-04-08 14:01:47|03233|1176384|RY8|3.61M|3610000|0.040|40503|-76.47|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
2024-04-08 14:01:53|03234|41032|RRTL|4.82B|4820000000|31.15|103272|-32.98|31|2024-05-08|15/03/2024|||||31.25|1|2024-03-14|15/12/2023|2.08|1.83|2190000000|2210000000|33.319999694824|1
2024-04-08 14:01:59|03235|32431|SFQ|869.75M|869750000|19.32|92224|57.38|36|2024-05-08|15/03/2024|||||19.239999771118|1|2024-03-14|15/12/2023|0.55|0.58|517000000|517000000|18.25|1
2024-04-08 14:02:07|03236|6286|SZGG|1.32B|1320000000|24.52|48949|-30.76|43|2024-05-13|15/03/2024||0.65||2750000000|24.440000534058|1|2024-03-15|15/12/2023|0.17|0.17|2390000000|2480000000|23.739999771118|1
2024-04-08 14:02:14|03237|963693|SHA_p|4.19B|4190000000|6.39|524852|-11.6|32|2024-08-06|15/06/2024||0.3293||4180000000|6.3899998664856|1|2024-05-07|15/03/2024||0.3186||4150000000|6.3899998664856|1
2024-04-08 14:02:21|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
2024-04-08 14:02:27|03239|958843|G24n|5.21B|5210000000|70.9|119645|31.8|32|2024-08-08|15/06/2024||||140800000|70.900001525879|1|2024-05-02|15/03/2024||||140000000|70.900001525879|1
2024-04-08 14:02:35|03240|6317|SGCG|886.46M|886460000|7.235|194213|-16.33|43|2024-05-08|15/03/2024|||||7.2350001335144|1|2024-03-21|15/12/2023|||267400000||6.0500001907349|1
2024-04-08 14:02:41|03241|992973|RDC|2.98B|2980000000|147.1|92781|74.71|30|2024-04-25|15/03/2024||||568600000|147.10000610352|1|2024-03-14|15/12/2023|-0.34|-0.02|531300000|531200000|127.59999847412|1
2024-04-08 14:02:48|03242|19230|SIXG|4.33B|4330000000|92.4|31183|-23.49|38|2024-05-07|15/03/2024|||||93.050003051758|1|2024-03-01|15/12/2023|0.86|0.86|806000000|973000000|86.650001525879|1
2024-04-08 14:02:56|03243|19906|SIXG_p|4.37B|4370000000|67.2|16377|-10.75|38|2024-05-07|15/03/2024|||||67.199996948242|1|2024-03-01|15/12/2023|0.86|0.86|806000000|973000000|62.299999237061|1
2024-04-08 14:03:04|03244|941175|STM1|1.46B|1460000000|59.3|20962|-3.36|32|2024-05-08|15/03/2024|||||59.299999237061|1|2024-01-30|15/12/2023|0.47|0.74|305400000|305800000|62.75|1
2024-04-08 14:03:11|03245|19227|SAXG|3.10B|3100000000|55.55|35210|14.48|44|2024-08-08|15/06/2024||0.74||500400000|55.299999237061|1|2024-05-08|15/03/2024||0.38||450210000|55.299999237061|1
2024-04-08 14:03:19|03246|6322|SZUG|2.74B|2740000000|13.365|220787|-13.29|39|2024-05-16|15/02/2024|||||13.364999771118|1|2024-01-10|15/11/2023|0.8|0.67|2700000000|2490000000|14.340000152588|1
2024-04-08 14:03:26|03247|19913|SURG|234.14M|234140000|15.1|855|-23.62|36|2024-04-30|15/03/2024|||||15.10000038147|1|2024-04-24|15/12/2023||0.15||195800000|15.10000038147|1
2024-04-08 14:03:33|03248|1172891|SYAB|2.39B|2390000000|10.78|20831|12.13|16|2024-05-08|15/03/2024|||||10.779999732971|1|2024-03-29|15/12/2023||0.12|645300000|675000000|10.949999809265|1
2024-04-08 14:03:40|03249|19234|TEGG|2.12B|2120000000|12.07|506547|76.58|43|2024-05-14|15/03/2024|||||12.210000038147|1|2024-03-29|15/12/2023||||88100000|12.680000305176|1
2024-04-08 14:03:47|03250|19237|TTKG|830.68M|830680000|12.84|17111|-11.85|38|2024-04-25|15/03/2024|||||12.840000152588|1|2024-02-15|15/12/2023|-0.26||285400000||13.720000267029|1
2024-04-08 14:03:54|03251|40219|TLXGn|18.50B|18500000000|71.7|111756|63.54|43|2024-05-15|15/03/2024|||||71.400001525879|1|2024-03-21|15/12/2023|1.51|1.51|||71.650001525879|1
2024-04-08 14:04:01|03252|664|TKAG|3.29B|3290000000|5.258|3501962|-18.68|43|2024-05-15|15/03/2024||0.12||9370000000|5.2750000953674|1|2024-02-13|15/12/2023|-0.5|0.05|8180000000|8500000000|5.6020002365112|1
2024-04-08 14:04:08|03253|1137593|8TRA|17.28B|17280000000|35.55|101477|97.77|25|2024-07-26|15/06/2024||1.2||10660000000|35.549999237061|1|2024-04-26|15/03/2024||1.24||11190000000|35.549999237061|1
2024-04-08 14:04:20|03254|989449|UN0k|21.34B|21340000000|50.74|9798|-31.89|31|2024-05-07|15/03/2024|||||51.880001068115|1|2024-02-28|15/12/2023|1|1|||59.419998168945|1
2024-04-08 14:04:27|03255|962961|ULCG|15.94M|15940000|2.480|6052|-19.58|29|2024-04-25|15/03/2024|||||2.4800000190735|1|2024-02-28|15/12/2023|||||2.2400000095367|1
2024-04-08 14:04:34|03256|991176|VQTG|331.02M|331020000|26.0000|5348|19.27|28|2023-11-09|15/09/2023|||||26|1|2023-08-17|15/06/2023|||||26.10000038147|1
2024-04-08 14:04:41|03257|19929|VIBG_p|492.01M|492010000|19.05|7375|-14.91|36|2024-05-15|15/03/2024|||||19.049999237061|1|2024-02-29|15/12/2023|||||18|1
2024-04-08 14:04:48|03258|962966|V3VGn|74.26M|74260000|4.26|2323|-29.94|30|2024-05-08|15/03/2024|||||4.4000000953674|1|2024-04-30|15/12/2023|||||4.4000000953674|1
2024-04-08 14:04:54|03259|1177472|VTSCn|2.63B|2630000000|66.55|94|0.69|16|2024-05-08|15/03/2024|||||66.199996948242|1|2024-03-14|15/12/2023|2.44|2.44|2340000000|2340000000|70.449996948242|1
2024-04-08 14:05:00|03260|351|VOWG|75.37B|75370000000|150.5|49452|-2.72|44|2024-08-01|15/06/2024||6.86||82410000000|149.94999694824|1|2024-04-30|15/03/2024||8.12||77740000000|149.94999694824|1
2024-04-08 14:05:08|03261|6294|VOSG|786.00M|786000000|44.75|10471|6.31|43|2024-04-25|15/03/2024|||||44.75|1|2024-03-21|15/12/2023|0.535|0.72|288400000|287000000|42.900001525879|1
2024-04-08 14:05:15|03262|6290|WCHG|5.72B|5720000000|115.05|168354|-20.63|44|2024-07-26|15/06/2024||0.41||1480000000|114.75|1|2024-04-25|15/03/2024||0.31||1450000000|114.75|1
2024-04-08 14:05:22|03263|19239|WACGn|1.22B|1220000000|17.98|27732|-6.3|38|2024-05-07|15/03/2024|||||17.979999542236|1|2024-03-27|15/12/2023||||650000000|17.360000610352|1
2024-04-08 14:05:28|03264|19932|WSU|531.28M|531280000|39.7|4740|-5.39|36|2024-05-06|15/03/2024|||||39.700000762939|1|2024-03-27|15/12/2023|0.83||132900000||38.299999237061|1
2024-04-08 14:05:34|03265|1096426|WEW|156.70M|156700000|7.8|6445|10.14|28|2024-05-07|15/03/2024|||||7.8200001716614|1|2024-03-28|15/12/2023|-0.35||131100000|132400000|7.9899997711182|1
2024-04-08 14:05:41|03266|953067|WDL1k|198.81K|198810|0.04|12199|-14.16|25|2022-11-10|15/09/2022|||||0.20000000298023|1|2022-09-29|15/06/2022|||||0.75499999523163|1
2024-04-08 14:05:48|03267|964973|WUWGn|1.25B|1250000000|13.38|27189|-18.3|32|2024-05-17|15/03/2024|||||13.380000114441|1|2024-03-27|15/12/2023|||||13.89999961853|1
2024-04-08 14:05:54|03268|993600|TIMAn|747.17M|747170000|34.5|4488|-4.41|28|2024-05-08|15/03/2024|||||35.299999237061|1|2024-03-27|15/12/2023|||30000000||31.89999961853|1
2024-04-08 14:06:00|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
2024-04-08 14:06:08|03270|19918|TGTG|19.28M|19280000|0.735|4059|-32.57|36|2024-05-07|15/03/2024|||||0.73500001430511|1|2024-03-28|15/12/2023|||||0.7049999833107|1
2024-04-08 14:06:15|03271|13155|1U1|2.81B|2810000000|15.98|65721|59.09|44|2024-08-08|15/06/2024||0.4546||1020000000|15.979999542236|1|2024-05-08|15/03/2024||0.4898||1050000000|15.979999542236|1
2024-04-08 14:06:23|03272|962854|VSCk|90.82M|90820000|2.980|3387|0|27|2023-04-27|15/03/2023|||||2.9800000190735|1|2023-03-22|15/12/2022|||||2.9800000190735|1
2024-04-08 14:06:31|03273|23598|ADVG|1.04B|1040000000|19.98|15445|-4.52|39|2024-04-18|15/03/2024|||||20|1|2024-02-27|15/12/2023|||||20.10000038147|1
2024-04-08 14:06:39|03274|6313|AIXGn|2.60B|2600000000|23.16|776141|-26.16|44|2024-07-25|15/06/2024||0.2507||146790000|23.174999237061|1|2024-04-25|15/03/2024||0.1311||121710000|23.174999237061|1
2024-04-08 14:06:46|03275|40203|A1OS|287.30M|287300000|58.6|3529|45.1|32|2024-05-16|15/03/2024|||||58.599998474121|1|2024-02-09|15/12/2023|1.33|1.33|133800000|133800000|52.200000762939|1
2024-04-08 14:06:53|03276|19774|AOFG|2.07B|2070000000|259.5|5586|52.68|31|2024-04-25|15/03/2024|||||259|1|2024-01-31|15/12/2023|1.4||40900000||245|1
2024-04-08 14:07:00|03277|19776|BSLG|356.55M|356550000|11.58|30517|-48.61|36|2024-05-07|15/03/2024|||||11.579999923706|1|2024-03-28|15/12/2023|0.12||45600000|45600000|12.239999771118|1
2024-04-08 14:07:07|03278|22689|BIONn|2.41B|2410000000|43.8|22792|-12.25|43|2024-04-26|15/03/2024|||||43.799999237061|1|2024-02-16|15/12/2023|||||52|1
2024-04-08 14:07:13|03279|23435|BC8G|6.33B|6330000000|50.2|141242|15.88|44|2024-08-09|15/06/2024||0.5613||1610000000|49.959999084473|1|2024-05-08|15/03/2024||0.502||1610000000|49.959999084473|1
2024-04-08 14:07:20|03280|940925|B8FGn|21.06M|21060000|0.330|12801|-71.13|30|2024-05-29|15/03/2024|||||0.33000001311302|1|2024-04-25|15/12/2023|||||0.33000001311302|1
2024-04-08 14:07:26|03281|1163902|BKHTn|231M|231000000|21.8|3003|0.46|21|2024-05-15|15/03/2024|||||21.799999237061|1|2024-03-28|15/12/2023|||||21.700000762939|1
2024-04-08 14:07:33|03282|19786|COKG|1.03B|1030000000|29.32|77671|1.15|42|2024-05-14|15/03/2024||0.24||337000000|29.319999694824|1|2024-03-28|15/12/2023|0.34|0.54|459800000|468000000|26.520000457764|1
2024-04-08 14:07:39|03283|22416|AFXG|9.53B|9530000000|106.5|130541|-15.59|43|2024-08-09|15/06/2024||0.9567||607080000|106.80000305176|1|2024-05-08|15/03/2024||0.4969||508770000|106.80000305176|1
2024-04-08 14:07:47|03284|19787|CSHG|104.60M|104600000|12.5|4985|0|35|2024-05-09|15/03/2024|||||12.5|1|2024-04-04|15/12/2023|||51400000||12.199999809265|1
2024-04-08 14:07:52|03285|1174682|C3RY|36.87M|36870000|1.61|49924|-71.3|13|2024-05-08|15/03/2024|||||1.6200000047684|1|2024-01-31|15/12/2023|||37200000|37400000|2.920000076294|1
2024-04-08 14:07:57|03286|1166985|C0M|14.27M|14270000|0.27|96343|-87.91|16|2023-05-17|15/03/2023|||||2.8150000572205|1|2023-04-04|15/12/2022|||||3.1150000095367|1
2024-04-08 14:08:04|03287|19791|COP1n|1.57B|1570000000|30.04|122508|-36.31|44|2024-08-08|15/06/2024||0.5||306000000|30|1|2024-05-08|15/03/2024||0.45||292000000|30|1
2024-04-08 14:08:12|03288|19794|CE2G|1.01B|1010000000|11.520|251222|1.23|35|2024-05-15|15/02/2024|||||11.520000457764|1|2024-01-10|15/11/2023|||312100000||11.520000457764|1
2024-04-08 14:08:19|03289|19797|DAMG|131.88M|131880000|37.4|722|-37.82|32|2024-05-08|15/03/2024|||||37.400001525879|1|2024-03-22|15/12/2023|||71400000||38.400001525879|1
2024-04-08 14:08:23|03290|991234|DBD|1.16B|1160000000|2.960|6103|0|0||
2024-04-08 14:08:30|03291|19803|HNLG|120.02M|120020000|19.8|4443|-1.97|34|2024-05-08|15/03/2024|||||19.799999237061|1|2024-02-26|15/12/2023|||23800000|23800000|18.10000038147|1
2024-04-08 14:08:37|03292|19804|DRWG|868.59M|868590000|46.3|1897|20.68|43|2024-04-25|15/03/2024|||||46.299999237061|1|2024-03-07|15/12/2023|||1050000000|1050000000|40.099998474121|1
2024-04-08 14:08:44|03293|6301|DRWG_p|868.59M|868590000|53|11919|26.06|43|2024-04-25|15/03/2024|||||53|1|2024-03-07|15/12/2023|||1050000000|1050000000|46.650001525879|1
2024-04-08 14:08:51|03294|19807|EUZG|772.24M|772240000|37.06|58356|-16.08|36|2024-05-14|15/03/2024|||||37.060001373291|1|2024-03-22|15/12/2023||||54000000|39.779998779297|1
2024-04-08 14:08:57|03295|962883|E4CG|50.37M|50370000|14.35|1186|-68.16|29|2024-05-08|15/03/2024|||||15|1|2024-03-14|15/12/2023|||||16.35000038147|1
2024-04-08 14:09:04|03296|19811|ELGG|1.29B|1290000000|75.3|23330|-20.15|41|2024-08-01|15/06/2024||1.44||152400000|75.099998474121|1|2024-05-07|15/03/2024||1.53||152000000|75.099998474121|1
2024-04-08 14:09:12|03297|19813|ECXk|1.57M|1570000|1.69|817|-51.11|32|2023-03-22|15/12/2022|||||0.37799999117851|1|2022-11-09|15/09/2022|-0.1||100000||0.31499999761581|1
2024-04-08 14:09:19|03298|19241|EVTG|2.57B|2570000000|14.52|783197|-30.45|42|2024-05-22|15/03/2024||-0.0398||210650000|14.5|1|2024-04-24|15/12/2023||-0.0099||211230000|14.5|1
2024-04-08 14:09:27|03299|962891|H2A|238.15M|238150000|6.55|4527|7.44|31|2024-05-30|15/03/2024|||||6.5|1|2024-04-30|15/12/2023|||||6.5|1
2024-04-08 14:09:33|03300|962892|FAAS|214.01M|214010000|19.6|6277|10|29|2024-06-05|15/03/2024|||||19.549999237061|1|2024-02-09|15/12/2023|||21300000||20.5|1
2024-04-08 14:09:41|03301|19821|SISG|605.43M|605430000|58.600|1817|0|43|2024-05-15|15/03/2024|||||58.599998474121|1|2024-03-21|15/12/2023|||||57.799999237061|1
2024-04-08 14:09:47|03302|962895|FEVG|76.71M|76710000|23.6|1012|2.13|30|2024-05-29|15/03/2024|||||23.799999237061|1|2024-03-27|15/12/2023|||||23.200000762939|1
2024-04-08 14:09:53|03303|6285|FNTGn|3.13B|3130000000|26.29|300826|7.27|43|2024-08-07|15/06/2024||0.5406|||26.200000762939|1|2024-05-15|15/03/2024||0.5206|||26.200000762939|1
2024-04-08 14:10:02|03304|19826|GMEG|23.88M|23880000|4.4|1780|-43.16|37|2024-05-22|15/03/2024|||||4.4000000953674|1|2024-04-25|15/12/2023|||||4.4000000953674|1
2024-04-08 14:10:09|03305|19827|GFTG|767.40M|767400000|29|35193|-20.58|37|2024-03-07|15/12/2023|||207050000|210400000|32.119998931885|1|2023-11-20|15/09/2023|0.52|0.52|203000000|203000000|31.180000305176|1
2024-04-08 14:10:16|03306|6340|GGS|5.96M|5960000|0.069|139160|-77|33|2023-11-28|15/09/2023||0.0021|||0.06849999725819|1|2023-09-28|15/06/2023||-0.0071|||0.06849999725819|1
2024-04-08 14:10:22|03307|19828|GKSG|470.52M|470520000|206.000|412|8.14|30|2023-08-29|15/06/2023|||||206|1|2023-05-25|15/03/2023|||||190.5|1
2024-04-08 14:10:29|03308|19935|HPHA|140.75M|140750000|3.02|10155|-30.41|35|2024-04-25|15/02/2024|||||3.0199999809265|1|2024-03-24|15/11/2023|||||3.0899999141693|1
2024-04-08 14:10:34|03309|1166364|HAGG|4.71B|4710000000|41.92|477627|19.94|19|2024-07-26|15/06/2024||0.3191||519060000|41.919998168945|1|2024-05-07|15/03/2024||-0.0438||347990000|41.919998168945|1
2024-04-08 14:10:41|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
2024-04-08 14:10:49|03311|19840|IXXG|373.93M|373930000|38|5817|26.6|43|2024-05-15|15/03/2024|||||38|1|2024-03-21|15/12/2023|1.02||67800000||31.299999237061|1
2024-04-08 14:10:56|03312|19842|ISH1k|27.71M|27710000|1.9|2391|-24.5|35|2024-04-24|15/03/2024|||||1.8999999761581|1|2024-02-14|15/12/2023|||9400000||1.8550000190735|1
2024-04-08 14:11:03|03313|19843|IS7|17.31M|17310000|4.1|1288|-45.23|36|2024-05-28|15/03/2024|||||4.0999999046326|1|2024-04-30|15/12/2023|||||4.0999999046326|1
2024-04-08 14:11:10|03314|19844|IVXG|13.41M|13410000|6.000|4191|-28.57|38|2024-05-09|15/03/2024|||||6|1|2024-03-11|15/12/2023|||||6|1
2024-04-08 14:11:18|03315|19847|IVUG|254.87M|254870000|14.6|8948|-6.06|35|2024-05-28|15/03/2024|||||14.60000038147|1|2024-03-21|15/12/2023|||||13.560000419617|1
2024-04-08 14:11:25|03316|25375|JENGn|1.56B|1560000000|27.2|89992|-4.58|43|2024-05-08|15/03/2024|||||27.200000762939|1|2024-03-27|15/12/2023|0.33|0.545|297350000|303660000|30|1
2024-04-08 14:11:31|03317|1173010|KTEK|219.57M|219570000|15.15|38035|-0.33|17|2024-05-30|15/03/2024|||||15.14999961853|1|2024-04-30|15/10/2023|||196100000|162000000|15.14999961853|1
2024-04-08 14:11:38|03318|964718|HACGn|49.38M|49380000|1.2|12141|-65.43|33|2024-05-06|15/03/2024|||||1.2000000476837|1|2024-02-08|15/12/2023||||48800000|1.1549999713898|1
2024-04-08 14:11:44|03319|19858|LPKG|198.75M|198750000|8.12|50984|-13.61|42|2024-04-25|15/03/2024|||||8.1199998855591|1|2024-03-21|15/12/2023|||43450000|44000000|8.6199998855591|1
2024-04-08 14:11:51|03320|6346|M5ZG|76.88M|76880000|8.86|6650|-62|43|2024-05-14|15/03/2024|||||8.8599996566772|1|2024-04-11|15/12/2023|||55100000||8.8599996566772|1
2024-04-08 14:11:58|03321|23383|MDG1k|52.07M|52070000|2.12|25280|16.58|41|2024-05-15|15/03/2024|||||2.1199998855591|1|2024-03-28|15/12/2023|-0.37|-1.02|3310000||2.1199998855591|1
2024-04-08 14:12:05|03322|6343|MORG|2.52B|2520000000|67|490482|294.41|44|2024-08-07|15/06/2024||-1.24||55790000|67|1|2024-04-29|15/03/2024||-1.17||55160000|67|1
2024-04-08 14:12:11|03323|1168311|NA9n|1.50B|1500000000|75.3|15406|-17.68|18|2024-05-14|15/03/2024|||||75.050003051758|1|2024-03-13|15/12/2023|||||76.599998474121|1
2024-04-08 14:12:18|03324|19871|NEKG|10.18B|10180000000|88.3|122516|38.36|44|2024-07-31|15/06/2024||0.3788||226580000|88.349998474121|1|2024-04-30|15/03/2024||0.3715||221470000|88.349998474121|1
2024-04-08 14:12:24|03325|19242|NWOn|363.08M|363080000|64.6|4422|-63.04|43|2024-05-07|15/03/2024|||||64.599998474121|1|2024-02-27|15/12/2023|||78200000|78200000|60.900001525879|1
2024-04-08 14:12:34|03326|19872|NXUG|987.54M|987540000|57.2|4118|9.71|36|2024-05-07|15/03/2024|||||57.200000762939|1|2024-03-05|15/12/2023|||70200000|70200000|57.299999237061|1
2024-04-08 14:12:41|03327|1076550|NFN|94.40M|94400000|5.7|1822|-29.1|26|2024-05-22|15/03/2024|||||5.6999998092651|1|2024-04-25|15/12/2023|||||5.6999998092651|1
2024-04-08 14:12:48|03328|6308|NDXG|2.91B|2910000000|12.265|904357|-0.33|43|2024-05-14|15/03/2024|||||12.27499961853|1|2024-02-19|15/12/2023|0.14|-0.03|2010000000|2010000000|10.484999656677|1
2024-04-08 14:12:55|03329|19874|OHBG|827.21M|827210000|43.3|1321|34.99|37|2024-05-08|15/03/2024|||||43.299999237061|1|2024-04-23|15/12/2023|||||43.299999237061|1
2024-04-08 14:13:02|03330|19879|PA8|249.68K|249680|0.025|5390|-99.47|33|2023-11-15|15/09/2023|||||0.36000001430511|1|2023-09-28|15/06/2023|-0.5971||4520000||4.1449999809265|1
2024-04-08 14:13:09|03331|6331|PV|1.54B|1540000000|155.6|3014|3.45|43|2024-04-30|15/03/2024|||||155.80000305176|1|2024-04-25|15/12/2023|||||155.80000305176|1
2024-04-08 14:13:16|03332|19882|PNEGn|1.02B|1020000000|13.28|57428|-0.3|37|2024-05-09|15/03/2024|||||13.279999732971|1|2024-03-27|15/12/2023|||46400000||13.579999923706|1
2024-04-08 14:13:22|03333|19243|PSAGn|320.60M|320600000|20.7|7591|-14.74|38|2024-04-25|15/03/2024|||||21|1|2024-03-26|15/12/2023||||85300000|22.14999961853|1
2024-04-08 14:13:30|03334|19890|TPEG|408.90M|408900000|18.71|96392|-13.13|37|2024-05-15|15/03/2024|||||18.709999084473|1|2024-03-20|15/12/2023|0.33|0.33|71800000|68900000|21.299999237061|1
2024-04-08 14:13:37|03335|6292|QBYn|74.25M|74250000|0.596|35027|-31.33|37|2024-05-13|15/03/2024|||||0.59600001573563|1|2024-03-11|15/12/2023|||50800000|50800000|0.60000002384186|1
2024-04-08 14:13:42|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
2024-04-08 14:13:47|03337|962940|KTN|1.17B|1170000000|19.15|97165|4.34|31|2024-05-03|15/03/2024|||||19.14999961853|1|2024-03-28|15/12/2023|0.22||365000000||22.159999847412|1
2024-04-08 14:13:53|03338|962945|SATG|17.67B|17670000000|256|3565|-19.03|32|2024-07-19|15/06/2024||1.32||880800000|264.5|1|2024-04-18|15/03/2024||1.13||863500000|264.5|1
2024-04-08 14:14:01|03339|19901|YSNG|1.04B|1040000000|161.4|3171|-21.3|43|2024-05-08|15/03/2024|||||161.39999389648|1|2024-03-22|15/12/2023|||154400000|145700000|163.60000610352|1
2024-04-08 14:14:07|03340|1073424|SJJG|126.00M|126000000|12|4788|75.95|26|2024-05-01|15/02/2024|||||12|1|2024-01-31|15/11/2023|||23700000||11.85000038147|1
2024-04-08 14:14:13|03341|19903|F3CG|328.17M|328170000|18.5|45374|-11.15|34|2024-05-15|15/03/2024|||||19|1|2024-03-27|15/12/2023|0.93||30100000|29900000|19.059999465942|1
2024-04-08 14:14:19|03342|954894|WAFGn|2.41B|2410000000|80.45|51903|20.15|32|2024-07-25|15/06/2024||-0.4009||362220000|80.449996948242|1|2024-05-02|15/03/2024||-0.0611||346680000|80.449996948242|1
2024-04-08 14:14:26|03343|6333|SNGGk|11.57M|11570000|1.3|9020|-58.42|37|2024-05-15|15/03/2024|||||1.2999999523163|1|2024-04-18|15/12/2023|||||1.2999999523163|1
2024-04-08 14:14:32|03344|941174|AM3D|589.79M|589790000|18.96|1497|-1.56|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
2024-04-08 14:14:40|03345|21812|S92G|1.74B|1740000000|50.15|137009|-49.23|44|2024-08-08|15/06/2024||1.16||501030000|50.150001525879|1|2024-05-08|15/03/2024||1.15||456030000|50.150001525879|1
2024-04-08 14:14:47|03346|942429|SHFG|321.91M|321910000|44.2|1313|49.83|31|2024-04-25|15/03/2024|||||44.200000762939|1|2024-03-27|15/12/2023|||53800000||44.299999237061|1
2024-04-08 14:14:54|03347|19909|SYTG|49.58M|49580000|5.5|2974|-11.9|40|2024-05-07|15/03/2024|||||5.5|1|2024-03-28|15/12/2023|||25400000||5.5999999046326|1
2024-04-08 14:15:02|03348|6302|SOWGn|2.74B|2740000000|37.440|24479|80.87|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
2024-04-08 14:15:09|03349|1066609|S9I|218.40M|218400000|33.6|2222|-17.66|30|2024-05-08|15/03/2024|||||33.599998474121|1|2024-03-26|15/12/2023|0.65||33300000||33.700000762939|1
2024-04-08 14:15:26|03350|32556|SBSG|465.57M|465570000|38.3|8102|-40.4|43|2024-04-26|15/03/2024|||||38.299999237061|1|2024-03-28|15/12/2023|0.51||74200000||42.400001525879|1
2024-04-08 14:15:32|03351|14153|SMHNn|712.53M|712530000|37.25|94248|56.39|38|2024-05-08|15/03/2024|||||37.125|1|2024-03-29|15/12/2023|-0.1||103100000|87700000|36.549999237061|1
2024-04-08 14:15:38|03352|1173535|SUSEG|1.86B|1860000000|10.89|285208|-34.95|0||
2024-04-08 14:15:45|03353|19916|SYZG|38.61M|38610000|2.86|6282|-48.47|35|2024-04-26|15/03/2024|||||2.8599998950958|1|2024-03-28|15/12/2023|0.047|0.047|17960000|17960000|2.8599998950958|1
2024-04-08 14:15:50|03354|1153007|TMV|2.11B|2110000000|13.18|524070|-14.9|24|2024-07-31|15/06/2024||0.2543||169910000|13.229999542236|1|2024-05-07|15/03/2024||0.202||169820000|13.229999542236|1
2024-04-08 14:15:58|03355|19917|TTRGn|120.54M|120540000|17.45|3936|-41.1|36|2024-05-14|15/03/2024|||||17.450000762939|1|2024-03-21|15/12/2023|||62850000||17.299999237061|1
2024-04-08 14:16:05|03356|40216|O2Dn|6.98B|6980000000|2.346|1865896|-19.51|42|2024-05-08|15/03/2024|||||2.3440001010895|1|2024-02-21|15/12/2023|0.0498|0.0326|2290000000|2270000000|2.3519999980927|1
2024-04-08 14:16:13|03357|962959|TLIK|6.67M|6670000|1.1200|1062|-60.84|29|2024-05-13|15/03/2024|||||1.1200000047684|1|2024-05-01|15/12/2023|||||1.1200000047684|1
2024-04-08 14:16:20|03358|6338|UTDI|3.69B|3690000000|21.32|200212|42.38|44|2024-08-08|15/06/2024||0.57||1580000000|21.319999694824|1|2024-05-08|15/03/2024||0.47||1620000000|21.319999694824|1
2024-04-08 14:16:27|03359|19927|OSPGk|166.10M|166100000|16.55|3439|-28.63|35|2024-05-23|15/03/2024|||||16.549999237061|1|2024-03-28|15/12/2023|||||16.39999961853|1
2024-04-08 14:16:32|03360|1171989|VTWRn|16.5B|16500000000|32.50|115956|-3.39|11|2023-05-15|15/03/2023||||270100000|32.5|1|2023-01-31|15/12/2022||0.19||260100000|33.139999389648|1
2024-04-08 14:16:38|03361|1052627|VAR1|617.03M|617030000|14.47|125934|-41.41|30|2024-05-15|15/03/2024|||||14.420000076294|1|2024-03-28|15/12/2023||0.03||258060000|14.329999923706|1
2024-04-08 14:16:45|03362|14154|VBKG|1.30B|1300000000|20.42|158241|-46.4|35|2024-05-14|15/03/2024|||||20.379999160767|1|2024-02-08|15/12/2023|0.01|1.54|420800000|944000000|18.284999847412|1
2024-04-08 14:16:52|03363|949646|V6CG|46.02M|46020000|5.18|8162|-43.16|31|2024-05-22|15/03/2024|||||5.1799998283386|1|2024-03-26|15/12/2023|||||5.5|1
2024-04-08 14:17:00|03364|1052408|VBX|20.3M|20300000|1.04|7589|-18.68|28|2024-05-14|15/03/2024|||||1.039999961853|1|2024-04-25|15/12/2023|||||1.039999961853|1
2024-04-08 14:17:07|03365|19937|YOCG|57.71M|57710000|16.6|2220|24.53|30|2024-05-27|15/03/2024|||||16.60000038147|1|2024-04-29|15/12/2023|||||16.60000038147|1
2024-04-08 14:17:14|03366|50009|2018|30.86B|30860000000|25.85|5781281|33.8|42|2024-05-17|15/03/2024||0.1242||4910000000|25.85000038147|1|2024-03-21|15/12/2023|0.33|0.1854|5800000000|5670000000|22.35000038147|1
2024-04-08 14:17:20|03367|32502|1299|585.67B|585670000000|52.3|34190514|-36.68|29|2024-05-24|15/03/2024|||||52.299999237061|1|2024-03-13|15/12/2023|0.1329|0.2952||16683000000|64.5|1
2024-04-08 14:17:26|03368|1155537|9988|1.37T|1370000000000|70.4|50274211|-25.52|31|2024-05-24|15/03/2024||1.51||238700000000|70.400001525879|1|2024-02-07|15/12/2023|2.58|2.6|282990000000|283610000000|76|1
2024-04-08 14:17:31|03369|946376|0241|45.03B|45030000000|2.81|38404195|-51.81|5|2018-06-19|15/03/2018|-0||1550000000||7.4200000762939|1|2017-12-14|15/09/2017|-0.01||889700000||3.7300000190735|1
2024-04-08 14:17:37|03370|100123|2020|250.26B|250260000000|88.35|9357097|-18.55|27|2024-05-29|15/03/2024|||||88.349998474121|1|2024-03-26|15/12/2023||1.92||32472000000|81|1
2024-04-08 14:17:43|03371|101147|3988|965.59B|965590000000|3.27|295928141|6.93|35|2024-04-29|15/03/2024||0.185||153810000000|3.2699999809265|1|2024-03-28|15/12/2023|0.21|0.195|153210000000|140000000000|3.25|1
2024-04-08 14:17:50|03372|8580|2388|238.94B|238940000000|22.55|12104079|-8.74|43|2024-04-26|15/03/2024|||||22.549999237061|1|2024-03-28|15/12/2023||1.56|17140000000|34154000000|21.049999237061|1
2024-04-08 14:17:56|03373|1141315|1876|147.92B|147920000000|10.58|17403502|-54.39|14|2024-05-02|15/03/2024||-0.0408||1710000000|10.579999923706|1|2024-02-28|15/12/2023|0.0064|0.008|1290000000|1240000000|13.380000114441|1
2024-04-08 14:18:02|03374|13884|1211|588.10B|588100000000|202|9311478|-16.4|42|2024-04-30|15/03/2024||-3.19||93750000000|202|1|2024-03-26|15/12/2023|2.98|3.42|180040000000|198080000000|211|1
2024-04-08 14:18:11|03375|8572|0939|1.22T|1220000000000|4.85|322374408|-6.6|43|2024-04-30|15/03/2024||0.355||200630000000|4.8499999046326|1|2024-03-28|15/12/2023|0.31|0.31|174990000000|182930000000|4.8000001907349|1
2024-04-08 14:18:23|03376|8581|2628|262.86B|262860000000|9.28|33187761|-27.94|43|2024-04-27|15/03/2024||0.405|||9.2799997329712|1|2024-03-27|15/12/2023|-0.15|0.13||174130000000|9.1499996185303|1
2024-04-08 14:18:30|03377|13888|2319|66.40B|66400000000|16.92|19383440|-49.23|28|2024-05-29|15/03/2024|||||16.940000534058|1|2024-03-26|15/12/2023||0.66||48619000000|19.39999961853|1
2024-04-08 14:18:37|03378|32495|3968|794.43B|794430000000|31.4|26141483|-23.24|42|2024-04-30|15/03/2024||1.69||91570000000|31.39999961853|1|2024-01-18|15/12/2023|1.19|1.19|78790000000|78560000000|25.049999237061|1
2024-04-08 14:18:43|03379|8573|0941|1.45T|1450000000000|67.9|17397435|1.82|28|2024-04-30|15/03/2024|||||67.900001525879|1|2024-03-21|15/12/2023|1.96|2.02|233700000000|243840000000|66.050003051758|1
2024-04-08 14:18:50|03380|8567|0688|130.68B|130680000000|11.92|22151107|-40|43|2024-04-24|15/03/2024|||||11.920000076294|1|2024-03-28|15/12/2023||1.12||111617000000|10.619999885559|1
2024-04-08 14:18:57|03381|8563|0386|556.17B|556170000000|4.57|111494976|-4.03|42|2024-04-30|15/03/2024||0.19||796970000000|4.5599999427795|1|2024-03-21|15/12/2023|0.055|0.1267|742270000000|824910000000|4.5599999427795|1
2024-04-08 14:19:03|03382|32494|1109|169.00B|169000000000|23.7|14897246|-32.45|30|2024-05-31|15/03/2024|||||23.700000762939|1|2024-03-24|15/12/2023||2.73||170301000000|24.25|1
2024-04-08 14:19:11|03383|8568|0762|181.90B|181900000000|5.72|33188730|-6.83|43|2024-04-24|15/03/2024|||||5.7199997901917|1|2024-03-19|15/12/2023||0.21|90900000000|95030000000|5.5599999427795|1
2024-04-08 14:19:18|03384|8559|0267|208.58B|208580000000|7.18|13847148|-20.46|32|2023-11-17|15/09/2023|||||7.210000038147|1|2023-08-31|15/06/2023||1.23||361616000000|7.8899998664856|1
2024-04-08 14:19:23|03385|954932|1113|114.43B|114430000000|32.45|6129379|-32.74|16|2023-03-15|15/12/2022|2.41||20630000000||49.349998474121|1|2022-08-22|15/06/2022|3||35720000000||54.25|1
2024-04-08 14:19:31|03386|8541|0001|146.50B|146500000000|38.35|5853107|-25.73|35|2024-05-29|15/03/2024|||||38.349998474121|1|2024-03-21|15/12/2023||3.61||134081000000|39.900001525879|1
2024-04-08 14:19:37|03387|8574|1038|114.14B|114140000000|45.35|2459519|6.72|26|2024-04-08|15/03/2024|||||46.049999237061|1|2024-03-20|15/12/2023||1.60||3475000000|45.900001525879|1
2024-04-08 14:19:44|03388|8542|0002|155.76B|155760000000|61.55|2653495|8.06|31|2023-02-28|15/12/2022|2.29||||55.700000762939|1|2022-08-02|15/06/2022|-1.92||||65.900001525879|1
2024-04-08 14:19:51|03389|8570|0883|903.77B|903770000000|19.12|91772291|58.2|26|2024-04-26|15/03/2024|||||19.120000839233|1|2024-03-21|15/12/2023|0.55|0.7|109800000000|92900000000|18.079999923706|1
2024-04-08 14:19:58|03390|50008|2007|13.30B|13300000000|0.48|174830982|-76.59|32|2024-05-29|15/03/2024|||||0.48500001430511|1|2024-03-28|15/12/2023||-1.14||165424000000|0.47999998927116|1
2024-04-08 14:20:02|03391|1093887|6098|16.31B|16310000000|4.9|25994269|-63.16|0||
2024-04-08 14:20:10|03392|100083|1093|72.75B|72750000000|6.15|42687479|-20.23|41|2024-05-22|15/03/2024||0.13||8150000000|6.1500000953674|1|2024-03-20|15/12/2023|0.12|0.1689|7590000000|7920000000|6.4200000762939|1
2024-04-08 14:20:26|03393|49962|0027|176.66B|176660000000|40.6|9398032|-25.78|42|2024-05-16|15/03/2024|||||40.549999237061|1|2024-02-28|15/12/2023|0.71|0.75|10300000000|10670000000|43.049999237061|1
2024-04-08 14:20:32|03394|49968|0175|94.80B|94800000000|9.41|38308591|-3.59|18|2024-05-29|15/03/2024|||||9.4099998474121|1|2024-03-20|15/12/2023||0.36||99607000000|8.8699998855591|1
2024-04-08 14:20:37|03395|1096193|6862|95.98B|95980000000|17.18|16750268|-17.51|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
2024-04-08 14:20:43|03396|8557|0101|36.44B|36440000000|8.13|9241733|-45.74|19|2023-01-27|15/12/2022|0.42|0.51|5050000000|5762000000|15.319999694824|1|2022-07-28|15/06/2022|0.43||5300000000||14.319999694824|1
2024-04-08 14:20:53|03397|8548|0011|174.17B|174170000000|91.2|2023969|-19.68|35|2024-05-02|15/03/2024|||||91.199996948242|1|2024-02-21|15/12/2023||4.54||21020000000|81.849998474121|1
2024-04-08 14:20:59|03398|8549|0012|109.66B|109660000000|22.7|3859675|-17.12|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
2024-04-08 14:21:06|03399|13830|1044|28.01B|28010000000|24.15|1511958|-34.74|19|2023-03-20|15/12/2022||||11679000000|35.25|1|2022-08-15|15/06/2022||||10833000000|38.299999237061|1
2024-04-08 14:21:13|03400|8543|0003|110.84B|110840000000|5.93|17060681|-13.93|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
2024-04-08 14:21:19|03401|8564|0388|287.81B|287810000000|228.2|5048652|-36.26|18|2024-05-08|15/03/2024||2.15||4790000000|228.19999694824|1|2024-02-29|15/12/2023|2.05|2.1|4860000000|4930000000|244.80000305176|1
2024-04-08 14:21:34|03402|8545|0005|1.19T|1190000000000|644|20973778|15.87|38|2024-07-31|15/06/2024||2.23||121040000000|63.200000762939|1|2024-04-30|15/03/2024||2.39||128470000000|63.200000762939|1
2024-04-08 14:21:41|03403|8577|1398|1.43T|1430000000000|4.02|227406276|-4.82|43|2024-04-30|15/03/2024||0.27||203030000000|4.0199999809265|1|2024-03-27|15/12/2023|0.245|0.2333|182940000000|191040000000|4|1
2024-04-08 14:21:48|03404|50066|2331|52.45B|52450000000|20.25|27431187|-64.56|28|2024-05-29|15/03/2024|||||20.25|1|2024-03-19|15/12/2023||0.66|6400000000|6400000000|19.959999084473|1
2024-04-08 14:22:55|03405|49988|0823|87.85B|87850000000|34.55|9345088|-31.63|18|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
2024-04-08 14:23:01|03406|49991|0960|69.43B|69430000000|10.26|26783974|-52.71|28|2024-05-29|15/03/2024|||||10.260000228882|1|2024-03-22|15/12/2023||1.78||157066000000|10.619999885559|1
2024-04-08 14:23:07|03407|1096030|3690|615.60B|615600000000|99.4|43792573|-24.96|24|2024-05-23|15/03/2024||0.8519||69820000000|99.400001525879|1|2024-03-22|15/12/2023|0.6907|0.34|73700000000|72690000000|92.300003051758|1
2024-04-08 14:23:14|03408|8555|0066|157.30B|157300000000|25.4|3943133|-34.59|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
2024-04-08 14:23:20|03409|8552|0017|21.67B|21670000000|8.61|14171477|-59.23|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
2024-04-08 14:23:27|03410|8569|0857|1.32T|1320000000000|7.21|131686488|48.64|43|2024-04-30|15/03/2024||0.235||836670000000|7.210000038147|1|2024-03-25|15/12/2023|0.16|0.1875|728880000000|796850000000|6.4099998474121|1
2024-04-08 14:23:35|03411|8579|2318|589.40B|589400000000|32.55|42450323|-37.45|42|2024-04-24|15/03/2024||2.21|||32.549999237061|1|2024-03-20|15/12/2023|-0.1|1.61|239000000000|330614000000|34.900001525879|1
2024-04-08 14:24:13|03412|8546|0006|96.11B|96110000000|45.15|2791827|4.87|19|2023-03-16|15/12/2022|1.3||||43.450000762939|1|2022-08-03|15/06/2022|1.35||||51.099998474121|1
2024-04-08 14:24:20|03413|38075|1928|180.48B|180480000000|22.35|15481877|-21.18|39|2024-08-09|15/06/2024||0.06||2080000000|22.35000038147|1|2024-04-17|15/03/2024||0.05||2060000000|22.35000038147|1
2024-04-08 14:24:26|03414|50011|2313|107.48B|107480000000|71.5|4154534|-11.28|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
2024-04-08 14:24:33|03415|8551|0016|215.02B|215020000000|74.45|4596419|-32.54|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
2024-04-08 14:24:41|03416|49999|1177|52.11B|52110000000|2.83|51651078|-32.05|42|2024-05-28|15/03/2024|||||2.829999923706|1|2024-03-28|15/12/2023|||||3.0099999904633|1
2024-04-08 14:24:47|03417|943521|2382|41.74B|41740000000|38.55|9022275|-58.62|34|2024-05-29|15/03/2024|||||38.549999237061|1|2024-03-20|15/12/2023||1.01||17845000000|53.849998474121|1
2024-04-08 14:24:54|03418|50040|0669|194.83B|194830000000|105.9|5413113|25.6|10|2023-03-02|15/12/2022||0.30||6372000000|80.25|1|2022-08-11|15/06/2022||0.32||6977000000|87|1
2024-04-08 14:25:00|03419|102047|0700|2.84T|2840000000000|305.4|22385100|-22.42|40|2024-05-15|15/03/2024||4.54||159510000000|305.39999389648|1|2024-03-20|15/12/2023|4.54|4.38|155200000000|156890000000|285|1
2024-04-08 14:25:07|03420|943436|0288|75.10B|75100000000|5.3|23011143|11.67|30|2024-04-28|15/03/2024|||||5.3000001907349|1|2024-03-26|15/12/2023||0.04|6750000000|6860000000|5.1199998855591|1
2024-04-08 14:25:12|03421|100118|1997|75.15B|75150000000|24.8|3691307|-46.04|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
2024-04-08 14:25:17|03422|1167625|2269|55.72B|55720000000|14.08|70100079|-74.4|1|2021-08-16|15/06/2021|||||122.40000152588|1|
2024-04-08 14:25:23|03423|1075487|1810|385.47B|385470000000|15.5|100853308|28.64|27|2024-05-22|15/03/2024||0.1419||71380000000|15.5|1|2024-03-19|15/12/2023|0.18|0.1488|73240000000|73290000000|14.939999580383|1
2024-04-08 14:25:29|03424|49989|0868|36.29B|36290000000|8.58|18028679|-35.21|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
2024-04-08 14:25:36|03425|943468|0968|55.32B|55320000000|6.17|41986410|-29.06|31|2024-05-29|15/03/2024|||||6.1700000762939|1|2024-02-28|15/12/2023||0.30||14183000000|4|1
2024-04-08 14:25:43|03426|1081715|AL2SI|71.29M|71290000|3.77|145184|74.44|26|2024-05-22|15/02/2024|||||3.7200000286102|1|2024-01-31|15/11/2023|||||2.9100000858307|1
2024-04-08 14:25:49|03427|1167759|TRACT|64.29M|64290000|0.82|64498|-85.08|2|2022-06-30|15/03/2022|||||9.6999998092651|1|2021-07-01|15/03/2021|0.01||||9.9519996643066|1
2024-04-08 14:25:56|03428|17634|ALAST|6.83M|6830000|0.53|9915|-66.88|30|2024-05-29|15/03/2024|||||0.52999997138977|1|2024-03-26|15/12/2023|||||0.58999997377396|1
2024-04-08 14:26:03|03429|17629|ABS|114.39M|114390000|2.25|158419|-60.7|33|2024-05-29|15/03/2024|||||2.2449998855591|1|2024-04-30|15/12/2023|||||2.2449998855591|1
2024-04-08 14:26:11|03430|17675|BITI|243.22M|243220000|4.09|107324|-33.61|31|2024-05-10|15/03/2024|||||4.0900001525879|1|2024-03-26|15/12/2023|||||4.0749998092651|1
2024-04-08 14:26:17|03431|991239|ABEO|83.85M|83850000|11.15|1053|-33.63|30|2024-05-29|15/03/2024|||||11.14999961853|1|2024-02-06|15/12/2023|||||14.60000038147|1
2024-04-08 14:26:25|03432|949746|ABNX|35.10M|35100000|1.09|53184|-44.94|28|2024-05-16|15/03/2024|||||1.0900000333786|1|2024-03-11|15/12/2023|||||1.0460000038147|1
2024-04-08 14:26:31|03433|955665|ABVX|886.82M|886820000|14.1|34045|54.92|30|2024-05-29|15/03/2024|||||14.10000038147|1|2024-04-02|15/12/2023||-0.405|||13.39999961853|1
2024-04-08 14:26:38|03434|15274|ABO|60.24M|60240000|5.75|748|0.86|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
2024-04-08 14:26:45|03435|17630|CFMP|57.53M|57530000|0.3910|15222|0.5|30|2024-05-29|15/03/2024|||||0.3910000026226|1|2024-02-28|15/12/2023|||||0.3740000128746|1
2024-04-08 14:27:06|03436|386|ACCP|10.38B|10380000000|42.02|846431|39.19|37|2024-04-25|15/03/2024|||||41.819999694824|1|2024-02-22|15/12/2023||1.05|1370000000|1370000000|37.959999084473|1
2024-04-08 14:27:13|03437|1173818|AACSH_p|||9.95|31215|1.02}|3|2022-07-22|15/06/2022|-0.04||||9.75|1|2022-05-25|15/12/2021|-0.04||||9.6999998092651|1
2024-04-08 14:27:20|03438|17676|DTNC|4.43M|4430000|1.330|3868|-23.28|32|2024-05-29|15/03/2024|||||1.3300000429153|1|2024-03-14|15/12/2023|||||1.3500000238419|1
2024-04-08 14:27:27|03439|17677|ALATI|84.76M|84760000|4.22|9752|-11.54|27|2024-05-15|15/03/2024|||||4.1900000572205|1|2024-03-26|15/12/2023|||154400000||3.039999961853|1
2024-04-08 14:27:33|03440|40297|ADOC|134.89M|134890000|9.62|108934|193.67|30|2024-05-14|15/03/2024|||||9.6300001144409|1|2024-04-24|15/12/2023||-0.56||9000000|9.6300001144409|1
2024-04-08 14:27:41|03441|7106|ADUX|9.05M|9050000|1.455|5834|-6.84|34|2024-05-01|15/03/2024|||||1.4550000429153|1|2024-04-04|15/12/2023|||||1.2999999523163|1
2024-04-08 14:27:47|03442|1055913|ALDVI|21.07M|21070000|1.71|51797|-55.23|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
2024-04-08 14:27:54|03443|17681|ALAVI|55.15M|55150000|14.5|288|-24.21|29|2024-05-29|15/03/2024|||||14.5|1|2024-02-28|15/12/2023|||||14.800000190735|1
2024-04-08 14:28:01|03444|6962|ADP|12.33B|12330000000|125.1|89700|-7.38|38|2024-07-23|15/06/2024||1.91||1460000000|125.09999847412|1|2024-04-26|15/03/2024||||1260000000|125.09999847412|1
2024-04-08 14:28:05|03445|1082118|AFME|56.86M|56860000|1.88|10467|41.54|6|2023-05-02|15/12/2022|-0.37||||1.2050000429153|1|2022-09-28|15/06/2022|-0.44||||2.335000038147|1
2024-04-08 14:28:12|03446|385|AIRF|2.62B|2620000000|9.97|1717391|-39.97|44|2024-07-25|15/06/2024||1.24||4964000000|9.9860000610352|1|2024-04-30|15/03/2024||-0.45|||9.9860000610352|1
2024-04-08 14:28:19|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
2024-04-08 14:28:27|03448|17824|AKW|401.02M|401020000|15|5314|14.33|34|2024-05-02|15/03/2024|||||15|1|2024-04-04|15/12/2023|||267500000||14.5|1
2024-04-08 14:28:32|03449|17895|AAA|424.48M|424480000|9.5|584|-2.41|24|2024-05-29|15/03/2024|||||9.5|1|2024-02-28|15/12/2023|||95300000||10.25|1
2024-04-08 14:28:38|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
2024-04-08 14:28:44|03451|1012045|ALDA|5.26B|5260000000|6.39|619140|-40.7|29|2024-08-01|15/06/2024||0.23|||6.4250001907349|1|2024-05-03|15/03/2024||0.24|||6.4250001907349|1
2024-04-08 14:28:50|03452|17678|ALDV|9.85M|9850000|0.0725|15026|13.28|15|2023-04-27|15/12/2022|||483000||0.0705000013113|1|2022-09-28|15/06/2022|-0.01||492000||0.07000000029802|1
2024-04-08 14:28:57|03453|17684|ALNEO|7.02M|7020000|0.690|4587|-78.05|28|2024-05-29|15/03/2024|||||0.80000001192093|1|2024-02-28|15/12/2023|||||0.63999998569489|1
2024-04-08 14:29:03|03454|17685|ALMP|890.31M|890310000|24.4|2492|-12.86|16|2023-04-04|15/12/2022|0.29||17370000||27.200000762939|1|2022-10-12|15/06/2022|-1.03||-17250000||24|1
2024-04-08 14:29:09|03455|17632|IMAF|1.56B|1560000000|75.5|5182|-34.7|32|2024-04-30|15/03/2024|||||75.5|1|2024-02-27|15/12/2023|||||74.400001525879|1
2024-04-08 14:29:15|03456|17686|AREIT|819.09M|819090000|468.00|3|-20.68|15|2023-02-28|15/12/2022|42.55||2730000000||605|1|2022-07-28|15/06/2022|20.53||1270000000||640|1
2024-04-08 14:29:21|03457|7048|LTEN|4.55B|4550000000|132.1|32757|-10.06|36|2024-04-25|15/03/2024|||||132.10000610352|1|2024-02-22|15/12/2023|||1040000000|1040000000|137.5|1
2024-04-08 14:29:28|03458|943297|ALTUR|43.19M|43190000|11.00|5494|24.29|15|2023-04-20|15/12/2022|0.87||||9|1|2022-07-29|15/06/2022|0.04||||6.9800000190735|1
2024-04-08 14:29:35|03459|955666|AMPLI|160.28M|160280000|3.340|1154|5|30|2024-04-18|15/03/2024|||||3.3399999141693|1|2024-03-20|15/12/2023|||||3.420000076294|1
2024-04-08 14:29:41|03460|961654|AMUN|13.38B|13380000000|65.8|147068|12.67|33|2024-07-26|15/06/2024||1.6||836740000|65.599998474121|1|2024-04-26|15/03/2024||1.54||821560000|65.599998474121|1
2024-04-08 14:29:49|03461|13813|APAM|2.17B|2170000000|29.88|182185|-5.83|44|2024-08-02|15/06/2024||0.4962||1650000000|29.879999160767|1|2024-05-03|15/03/2024||-0.07||1520000000|29.879999160767|1
2024-04-08 14:29:53|03462|1174451|ARAMI|280.82M|280820000|3.4|18368|-13.15|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
2024-04-08 14:30:00|03463|17633|ARGAN|1.88B|1880000000|81.7|10584|20.88|27|2024-04-02|15/03/2024|||||83.900001525879|1|2024-01-18|15/12/2023|||||81.699996948242|1
2024-04-08 14:30:06|03464|6980|AKE|7.47B|7470000000|99.45|140036|13.99|44|2024-08-01|15/06/2024||2.56||2590000000|99.449996948242|1|2024-05-07|15/03/2024||1.93||2480000000|99.449996948242|1
2024-04-08 14:30:17|03465|17662|ARTE|69.50M|69500000|14.00|88|-37.5|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
2024-04-08 14:30:25|03466|32437|PRC|29.33M|29330000|4.44|10866|-28.71|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
2024-04-08 14:30:34|03467|17792|ARTO|1.33B|1330000000|5,000.0|5|0|13|2023-04-27|15/12/2022|4.21||78350000||5150|1|2022-09-30|15/06/2022|74.29||69910000||4400|1
2024-04-08 14:30:41|03468|978752|ALIMG|26.81M|26810000|0.0180|43815|-14.89|12|2023-04-28|15/12/2022|-0||17070000||0.02250000089407|1|2022-09-30|15/06/2022|-0||18200000||0.11500000208616|1
2024-04-08 14:30:47|03469|7111|ASY|761.83M|761830000|51.7|12484|22.86|18|2024-04-25|15/03/2024|||||51.700000762939|1|2024-03-13|15/12/2023|||155800000|156270000|54.200000762939|1
2024-04-08 14:31:51|03470|13160|ALATA|56.21M|56210000|0.127|236221|9.51|0||
2024-04-08 14:31:58|03471|943371|ATEME|62.65M|62650000|5.48|14419|-35.46|30|2024-05-29|15/03/2024|||||5.4800000190735|1|2024-03-28|15/12/2023|||30500000||4.3000001907349|1
2024-04-08 14:32:20|03472|7019|ATOS|264.16M|264160000|2.39|2944922|-82.64|37|2024-04-25|15/03/2024|||||2.3670001029968|1|2024-03-26|15/12/2023||2.41||5419000000|1.7115000486374|1
2024-04-08 14:32:37|03473|17690|AUBT|527.87M|527870000|40.45|8985|-14.85|32|2024-05-29|15/03/2024|||||40.650001525879|1|2024-03-20|15/12/2023||||135500000|40.25|1
2024-04-08 14:32:43|03474|17691|AUCP|8.71M|8710000|6.15|924|-11.84|29|2024-05-29|15/03/2024|||||6.1500000953674|1|2024-02-28|15/12/2023|||||6.6999998092651|1
2024-04-08 14:32:51|03475|17692|AUER|45.15M|45150000|4.81|1012|-29.91|28|2024-05-29|15/03/2024|||||4.8099999427795|1|2024-04-25|15/12/2023|||||4.8099999427795|1
2024-04-08 14:33:05|03476|17693|ALAUR|15.08M|15080000|3.83|5770|-31.66|27|2024-05-13|15/03/2024|||||3.829999923706|1|2024-04-30|15/12/2023|||||3.829999923706|1
2024-04-08 14:33:13|03477|7129|AVOM|8.70M|8700000|0.1296|522157|-60.73|30|2024-02-28|15/12/2023|||||0.14159999787807|1|2023-12-20|15/09/2023|||||0.11779999732971|1
2024-04-08 14:33:20|03478|14167|AXW|539.01M|539010000|25.8|4035|22.86|30|2024-04-25|15/03/2024|||||25.700000762939|1|2024-02-21|15/12/2023|||104200000||29.5|1
2024-04-08 14:33:26|03479|7615|BAIN|2.68B|2680000000|109.50|521|15.26|15|2022-11-29|15/09/2022|37.48||432300000||84.199996948242|1|2022-06-30|15/03/2022|1.25||219100000||85|1
2024-04-08 14:33:32|03480|1011051|BALYO|23.51M|23510000|0.685|6043|31.06|28|2024-04-23|15/03/2024|||||0.68500000238419|1|2024-03-21|15/12/2023|||6840000|6840000|0.69999998807907|1
2024-04-08 14:33:38|03481|17699|BBUI|5.74M|5740000|8.70|85|27.94|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
2024-04-08 14:33:52|03482|17656|BASS|685.11M|685110000|41.8|779|-17.91|31|2024-05-29|15/03/2024|||||41.799999237061|1|2024-03-28|15/12/2023|||||41.099998474121|1
2024-04-08 14:34:00|03483|17700|BATD|106.67M|106670000|14.42|9385|-47.75|33|2024-05-15|15/03/2024||||140300000|14.420000076294|1|2024-03-20|15/12/2023||||134450000|17.940000534058|1
2024-04-08 14:35:05|03484|1173833|BLV|1.6B|1600000000|14.94|100875|61.13|6|2024-04-24|15/03/2024|||||14.939999580383|1|2024-03-13|15/12/2023|-0.0169|-0.0463|||16.040000915527|1
2024-04-08 14:35:16|03485|7056|CHBE|1.11B|1110000000|13.68|115296|-9.63|35|2024-05-29|15/03/2024|||||13.680000305176|1|2024-03-19|15/12/2023||||440600000|12.560000419617|1
2024-04-08 14:35:23|03486|7033|BICP|2.68B|2680000000|64.1|27693|10.37|43|2024-04-23|15/03/2024||||539000000|64.099998474121|1|2024-02-19|15/12/2023|1.23||526100000|525400000|63.349998474121|1
2024-04-08 14:35:40|03487|17702|BGBN|49.26M|49260000|2.66|24674|-49.91|32|2024-06-03|15/03/2024|||||2.6600000858307|1|2024-01-22|15/12/2023|||94100000||3.329999923706|1
2024-04-08 14:35:45|03488|7078|||||||37|2024-04-26|15/03/2024|||||96.550003051758|1|2024-03-14|15/12/2023|||1010000000|1030000000|100.44999694824|1
2024-04-08 14:35:52|03489|17704|BLEE|168.70M|168700000|150.00|10|-31.82|12|2022-12-19|15/08/2022|-6.34||13960000||182|1|2022-05-17|15/02/2022|1.74||9960000||194|1
2024-04-08 14:35:58|03490|7031|BOIR|592.92M|592920000|34|13424|-10.88|37|2024-04-23|15/03/2024|||||34.099998474121|1|2024-03-13|15/12/2023||||153500000|34.979999542236|1
2024-04-08 14:36:06|03491|13163|BOLL|17.22B|17220000000|6.3|869422|10.37|35|2024-04-29|15/03/2024|||||6.2950000762939|1|2024-03-14|15/12/2023|||4250000000||6.1399998664856|1
2024-04-08 14:36:13|03492|7113|BOND|248.95M|248950000|7.78|25429|-33.57|34|2024-05-02|15/03/2024|||||7.8000001907349|1|2024-02-29|15/12/2023|||644600000|644730000|9.9399995803833|1
2024-04-08 14:37:30|03493|945125|BIOS|4.94M|4940000|0.0265|1187790|-83.17|6|2023-04-25|15/12/2022|0.01||||0.1140000000596|1|2022-10-25|15/09/2022|||||0.14339999854565|1
2024-04-08 14:37:37|03494|1153014|ALBOO|2.05K|2050|0.0004|55670062|-99.99|6|2022-10-13|15/06/2022|-0.39||-12270||3.37E-5|10000000|2021-09-27|15/06/2021|-0.98||38000||8.68E-5|10000000
2024-04-08 14:37:44|03495|17638|BDRP|270.87M|270870000|5.12|21934|16.13|28|2024-05-29|15/03/2024|||||5.1199998855591|1|2024-02-28|15/12/2023|||||4.75|1
2024-04-08 14:37:52|03496|8788|BVI|12.40B|12400000000|27.12|718331|5.43|37|2024-04-25|15/03/2024|||||27.10000038147|1|2024-02-22|15/12/2023||0.6084|1540000000|1440000000|25.139999389648|1
2024-04-08 14:37:58|03497|17707|BULY|799.33M|799330000|456.00|78|-8.89|27|2024-05-29|15/03/2024|||||456|1|2024-03-21|15/12/2023|||||395|1
2024-04-08 14:38:05|03498|17708|CAT31|288.36M|288360000|62.99|400|-9.8|13|2023-04-03|15/12/2022|3.46||206500000||67.51000213623|1|2022-09-19|15/06/2022|11.09||226500000||67|1
2024-04-08 14:38:11|03499|17709|CAFO|83.80M|83800000|8.98|1703|1.38|28|2024-05-29|15/03/2024|||||8.9799995422363|1|2024-02-28|15/12/2023|||||8.8000001907349|1
2024-04-08 14:38:15|03500|943236|CRTO|451.87M|451870000|71.99|232|17|0||
2024-04-08 14:38:22|03501|40300|CNDF|763.06M|763060000|13.20|3546|-15.1|32|2024-05-07|15/03/2024|||||13.227999687195|1|2024-02-28|15/12/2023|||||12.671999931335|1
2024-04-08 14:38:31|03502|40303|CALCi|619.50M|619500000|83.88|360|6.22|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
2024-04-08 14:38:36|03503|40309|CRBP2|941.82M|941820000|17.05|4811|-7|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
2024-04-08 14:38:42|03504|943230|CCNP|441.95M|441950000|72.60|292|1.25|12|2023-03-20|15/12/2022|4.49||299900000||70.980003356934|1|2022-09-21|15/06/2022|9.02||303900000||75|1
2024-04-08 15:10:20|03505|943238|CAIF|1.65B|1650000000|59.30|604|-18.06|13|2023-04-25|15/12/2022|5.27||883600000||71.860000610352|1|2022-08-17|15/06/2022|7.98||895600000||71|1
2024-04-08 15:10:26|03506|40311|CRLA|1.01B|1010000000|51.00|478|1.98|12|2023-03-15|15/12/2022|3.6||519100000||50|1|2022-08-05|15/06/2022|7.4||563700000||50|1
2024-04-08 15:10:31|03507|943234|CIV|348.46M|348460000|57.51|270|0.69|12|2023-04-06|15/12/2022|3.77||251200000||56|1|2022-09-15|15/06/2022|8.45||236700000||59.450000762939|1
2024-04-08 15:10:37|03508|943235|CRLO|445.67M|445670000|54.50|216|1.83|15|2023-01-30|15/12/2022|||||60.689998626709|1|2022-09-29|15/06/2022|7.18||332700000||53.799999237061|1
2024-04-08 15:10:41|03509|943237|CRSU|513.19M|513190000|113.50|296|0|13|2023-04-25|15/12/2022|10.01||356200000||122|1|2022-09-08|15/06/2022|16.03||380200000||119.19999694824|1
2024-04-08 15:10:47|03510|17720|CCAP|3.89B|3890000000|6,950.0|5|6.11|15|2023-04-27|15/12/2022|9.29||100000||6750|1|2022-09-30|15/06/2022|10.9||100000||5500|1
2024-04-08 15:10:54|03511|17710|ALCAP|11.66M|11660000|5.32|1847|-42.6|28|2024-06-26|15/03/2024|||||5.3200001716614|1|2024-02-28|15/12/2023|||||7.3400001525879|1
2024-04-08 15:10:59|03512|17728|CARM|2.29B|2290000000|16.08|42302|12.94|27|2024-04-17|15/03/2024|||||16.120000839233|1|2024-02-13|15/12/2023|||||15.819999694824|1
2024-04-08 15:11:05|03513|17711|CRPP|2.01M|2010000|6.30|110|8.62|15|2023-04-27|15/12/2022|-49.19||||5.8000001907349|1|2022-07-29|15/06/2022|-0.67||1000||16.200000762939|1
2024-04-08 15:11:12|03514|6959|CASP|4.05M|4050000|0.0374|6964047|-99.37|32|2024-04-16|15/03/2024|||||0.03739999979734|1|2024-02-28|15/12/2023||||9690000000|0.70950001478195|1
2024-04-08 15:11:19|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
2024-04-08 15:11:25|03516|17848|CATGR|140.98M|140980000|4.68|63685|-31.92|28|2024-06-03|15/02/2024|||||4.6750001907349|1|2024-01-15|15/11/2023|||||5.0799999237061|1
2024-04-08 15:11:32|03517|40305|CBOT|133.56M|133560000|3.73|13494|-0.8|31|2024-05-29|15/03/2024|||||3.7300000190735|1|2024-03-20|15/12/2023|||||3.670000076294|1
2024-04-08 15:11:38|03518|7728|CGDM|191.61M|191610000|14|7302|-26.84|38|2024-04-25|15/03/2024|||||14|1|2024-03-27|15/12/2023|||166600000|171700000|15.140000343323|1
2024-04-08 15:11:44|03519|101936|CYAD|14.91M|14910000|0.36|24389|-56.79|33|2024-05-02|15/03/2024|||||0.35499998927116|1|2024-04-04|15/12/2023||-0.4954|||0.34250000119209|1
2024-04-08 15:11:50|03520|17716|CFI|435.37K|435370|0.5100|1193|-15|11|2022-04-15|15/12/2021|-0.02||||0.70999997854233|1|2021-10-15|15/06/2021|-0.04||||0.83999997377396|1
2024-04-08 15:12:13|03521|7051|GEPH|296.88M|296880000|0.416|9939038|-45.3|43|2024-07-30|15/06/2024||||259000000|0.41620001196861|1|2024-05-14|15/03/2024||||263000000|0.41620001196861|1
2024-04-08 15:12:18|03522|7089|CRIP|279.41M|279410000|11.66|34976|-20.4|28|2024-04-25|15/03/2024|||||11.680000305176|1|2024-03-07|15/12/2023|||||11.939999580383|1
2024-04-08 15:12:25|03523|17806|CHSS|4.66M|4660000|9.70|136|94|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
2024-04-08 15:12:31|03524|6954|DIOR|136.30B|136300000000|755.50|4615|-5.83|35|2024-04-19|15/03/2024|||||755.5|1|2024-01-25|15/12/2023|||||655.5|1
2024-04-08 15:12:38|03525|17718|ALCBX|2.60M|2600000|0.0148|702375|-60|27|2024-05-29|15/03/2024|||||0.01480000000447|1|2024-04-24|15/12/2023|||||0.01480000000447|1
2024-04-08 15:12:43|03526|17653|IFDE|71.48M|71480000|61.00|40686|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
2024-04-08 15:12:50|03527|17722|ALCIS|71.40M|71400000|9.18|1354|-7.8|30|2024-04-24|15/03/2024|||||9.1800003051758|1|2024-04-10|15/12/2023|||||9.1800003051758|1
2024-04-08 15:12:57|03528|7154|AVQ|132.74M|132740000|2.36|205309|15.35|29|2024-05-07|15/03/2024|||||2.3599998950958|1|2024-03-20|15/12/2023|||210000000|210000000|2.3450000286102|1
2024-04-08 15:13:02|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
2024-04-08 15:13:09|03530|989560|CNV|552.34M|552340000|1.600|529|-52.56|30|2024-04-23|15/03/2024|||||1.6000000238419|1|2024-02-22|15/12/2023|||||1.5|1
2024-04-08 15:13:13|03531|6997|CNPP|14.29B|14290000000|20.82|685178|0|0||
2024-04-08 15:14:19|03532|943321|COFA|2.19B|2190000000|14.7|218866|5.65|6|2024-05-06|15/03/2024|||||14.710000038147|1|2024-02-27|15/12/2023|||450000000|265500000|12.949999809265|1
2024-04-08 15:14:26|03533|17724|COHE|28.54M|28540000|5.020|3577|54.94|32|2024-05-08|15/03/2024|||||5.0199999809265|1|2024-04-17|15/12/2023|||||5.0199999809265|1
2024-04-08 15:14:33|03534|17725|COLP|5.71B|5710000000|175.00|15244|49.57|12|2023-02-23|15/12/2022|13.2||9010000000||116|1|2022-08-02|15/06/2022|-4.06||6520000000||118|1
2024-04-08 15:14:40|03535|7093|ODET|6.60B|6600000000|1,554.00|953|11.57|12|2023-04-21|15/12/2022|-353.06||9160000000||1616|1|2022-09-09|15/06/2022|71||11520000000||1138|1
2024-04-08 15:14:53|03536|7768|CDAF|684.65M|684650000|13.56|36485|9.03|33|2024-05-23|15/03/2024|||||13.560000419617|1|2024-01-23|15/12/2023|||200300000||14.920000076294|1
2024-04-08 15:14:59|03537|17727|CRTS|9.12M|9120000|126.00|123|-2.33|12|2023-04-27|15/12/2022|-2.16||459000||126|1|2022-09-14|15/06/2022|11.44||8610000||130|1
2024-04-08 15:15:06|03538|7015|CVO|4.74B|4740000000|47.4|252788|-11.8|35|2024-04-23|15/03/2024|||||47.439998626709|1|2024-02-15|15/12/2023||2.05|||41.279998779297|1
2024-04-08 15:15:18|03539|17647|COVH|2.38B|2380000000|16.1|2873|-6.47|34|2024-05-29|15/03/2024|||||16.10000038147|1|2024-02-21|15/12/2023|||||16.299999237061|1
2024-04-08 15:15:25|03540|943229|CRAP|524.29M|524290000|71.00|219|4.46|12|2023-03-30|15/12/2022|5.37||368600000||66.5|1|2022-08-04|15/06/2022|14.13||395800000||68|1
2024-04-08 15:15:31|03541|943239|CMO|322.72M|322720000|61.62|238|6.88|11|2022-08-31|15/06/2022|10.99||211400000||60|1|2022-03-03|15/12/2021|5.6||174400000||63.200000762939|1
2024-04-08 15:15:36|03542|17729|CROS|88.79M|88790000|8.35|67|-11.36|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
2024-04-08 15:15:45|03543|7718|SIGF|281.82M|281820000|11.50|114459|-0.43|29|2023-07-24|15/06/2023|||||11.5|1|2023-05-29|15/03/2023|||||11.5|1
2024-04-08 15:15:54|03544|17734|AM|16.50B|16500000000|208.6|52397|9.91|34|2024-05-29|15/03/2024|||||208.60000610352|1|2024-03-06|15/12/2023||5.71||3007000000|193.39999389648|1
2024-04-08 15:16:01|03545|40314|DBV|130.84M|130840000|1.36|108912|-56.08|37|2024-07-29|15/06/2024||-0.4197||2450000|1.3619999885559|1|2024-05-02|15/03/2024||-0.4106||2370000|1.3619999885559|1
2024-04-08 15:16:06|03546|1176406|DEE_p|||10.00|45934|0}|4|2023-05-02|15/12/2022|0.4||||10.199999809265|1|2022-09-30|15/06/2022|1.42||||9.8500003814697|1
2024-04-08 15:16:14|03547|17679|DKUPL|129.24M|129240000|32.3|773|29.08|29|2024-05-27|15/03/2024|||||32.299999237061|1|2024-03-29|15/12/2023|||||30.200000762939|1
2024-04-08 15:16:21|03548|17736|ALDLT|590.13M|590130000|82.4|926|22.73|27|2024-05-29|15/03/2024|||||83.400001525879|1|2024-04-09|15/12/2023|||||83.400001525879|1
2024-04-08 15:16:33|03549|9069|DBG|718.88M|718880000|4.51|210838|-15.5|35|2024-05-22|15/03/2024|||||4.518000125885|1|2024-02-28|15/12/2023|||||4.3759999275208|1
2024-04-08 15:16:40|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
2024-04-08 15:16:49|03551|17738|ALDMS|19.91M|19910000|1.13|10885|-5.49|31|2024-05-29|15/03/2024|||||1.1200000047684|1|2024-02-28|15/12/2023|||||1.1349999904633|1
2024-04-08 15:16:57|03552|17919|DPAP|50.86M|50860000|520.00|13|9.7|13|2023-04-27|15/12/2022|24.77||8780000||484|1|2022-09-16|15/06/2022|18.47||8450000||450|1
2024-04-08 15:17:05|03553|13146|EDEN|12.34B|12340000000|49.53|679811|-10.78|37|2024-04-18|15/03/2024|||||49.529998779297|1|2024-02-27|15/12/2023||1.16|655000000|1355000000|49.520000457764|1
2024-04-08 15:17:13|03554|17743|ALGID|10.11M|10110000|0.618|69689|-40.78|30|2024-05-29|15/03/2024|||||0.61799997091293|1|2024-04-26|15/12/2023|||||0.61799997091293|1
2024-04-08 15:17:31|03555|6995|FOUG|9.48B|9480000000|100.85|191102|-1.17|37|2024-04-23|15/03/2024|||||100.84999847412|1|2024-02-28|15/12/2023|||5860000000|5860000000|97.940002441406|1
2024-04-08 15:17:55|03556|100156|EKI|102.61M|102610000|3.83|35594|-58.14|31|2024-04-15|15/03/2024|||||3.829999923706|1|2024-03-05|15/12/2023||0.43|30300000|30300000|3.835000038147|1
2024-04-08 15:18:56|03557|391|||||||27|2023-07-28|15/06/2023|||||12|1|2023-05-15|15/03/2023|||||12|1
2024-04-08 15:19:03|03558|17644|EDSP|831.65M|831650000|116.00|426|26.65|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
2024-04-08 15:19:13|03559|17744|EEMA|18.9M|18900000|3.320|1631|0.61|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
2024-04-08 15:19:19|03560|943369|ELIOR|596.38M|596380000|2.36|545320|-25.51|33|2024-05-16|15/03/2024||0.12||3059000000|2.345999956131|1|2024-02-23|15/12/2023||||1221000000|2.5820000171661|1
2024-04-08 15:19:27|03561|945685|ELIS|4.98B|4980000000|21.28|295025|20.87|31|2024-05-06|15/03/2024|||||21.280000686646|1|2024-03-07|15/12/2023|||1080000000|1080000000|20.89999961853|1
2024-04-08 15:19:41|03562|6948|ERMT|2.13B|2130000000|75|50346|-20.53|34|2024-04-25|15/03/2024|||||75|1|2024-02-23|15/12/2023||17.08|803800000|1873000000|60.700000762939|1
2024-04-08 15:19:48|03563|943352|PHXM|17.56M|17560000|2.96|5901|-64.36|31|2024-05-15|15/03/2024|||||2.960000038147|1|2024-03-20|15/12/2023||-2.5||373000|2.9400000572205|1
2024-04-08 15:19:57|03564|17749|ESIG|891.53M|891530000|154.00|6486|107.55|32|2024-04-17|15/12/2023|||||154|1|2023-11-10|15/09/2023|||20700000||154|1
2024-04-08 15:20:08|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
2024-04-08 15:20:16|03566|7042|ESSF|1.83B|1830000000|142.00|17427|195.49|30|2024-05-15|15/03/2024|||||142|1|2024-03-21|15/12/2023|||||84.949996948242|1
2024-04-08 15:20:25|03567|17819|EFIN|17.73M|17730000|0.2620|81|-40.72|14|2023-02-23|15/06/2022|||1860000||0.27000001072884|1|2022-07-18|15/12/2021|-0.01||2320000||0.2660000026226|1
2024-04-08 15:20:32|03568|25448|EURA|5.88B|5880000000|79.85|107736|21.9|34|2024-05-16|15/03/2024|||||81.650001525879|1|2024-03-07|15/12/2023|||||77.550003051758|1
2024-04-08 15:20:41|03569|13135|EURR|218.72M|218720000|3.50|33144|15.51|32|2024-05-09|15/03/2024|||||3.5|1|2024-03-11|15/12/2023|||||3.5|1
2024-04-08 15:20:47|03570|943375|ENX|9.02B|9020000000|87.05|144169|22.6|35|2024-07-25|15/06/2024||1.44||392310000|87.300003051758|1|2024-05-14|15/03/2024||1.47||394030000|87.300003051758|1
2024-04-08 15:20:56|03571|17752|ALECP|40.86M|40860000|0.332|16207|-40.11|30|2024-06-26|15/03/2024|||||0.33199998736382|1|2024-02-28|15/12/2023|||||0.38400000333786|1
2024-04-08 15:21:07|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
2024-04-08 15:21:18|03573|7017|ETL|1.91B|1910000000|4.07|312561|-37.36|38|2024-08-02|15/06/2024||||346200000|4.0720000267029|1|2024-05-14|15/03/2024||||314800000|4.0720000267029|1
2024-04-08 15:21:26|03574|17737|EGR|83.15M|83150000|2.07|3697|-30.51|29|2024-05-29|15/03/2024|||||2.0699999332428|1|2024-04-30|15/12/2023|||||2.0699999332428|1
2024-04-08 15:21:36|03575|7747|EXEP|374.40M|374400000|55.2|776|13.17|33|2024-05-24|15/03/2024|||||55.200000762939|1|2024-01-25|15/12/2023|||200100000||56.400001525879|1
2024-04-08 15:21:43|03576|17755|EEPC|291.21M|291210000|141.50|269|51.4|11|2022-09-30|15/06/2022|3.95||178200000||70.5|1|2022-05-30|15/12/2021|0.09||194900000||60|1
2024-04-08 15:21:53|03577|6958|FRVIA|2.88B|2880000000|14.63|1371532|-24.05|37|2024-04-18|15/03/2024|||||14.590000152588|1|2024-02-19|15/12/2023||1.70|7100000000|7020000000|16.069999694824|1
2024-04-08 15:21:59|03578|17758|ABLD|51.24M|51240000|3.18|80|-63.45|12|2022-09-02|15/06/2022|-0.06||||14.451999664307|1|2022-05-20|15/12/2021|-0.02||||26|0.125
2024-04-08 15:22:06|03579|17756|FSDV|2.43M|2430000|21.40|41|7|13|2022-08-30|15/03/2022|-2.31||||25.200000762939|1|2022-06-07|15/09/2021|-2.15||||23.39999961853|1
2024-04-08 15:22:13|03580|17712|FCMC|273.28M|273280000|1,560.00|9|-6.06|10|2023-02-27|15/10/2022|163.08||110700000||1650|1|2022-07-01|15/04/2022|-8.24||37030000||1160|1
2024-04-08 17:04:49|03581|943348|FALG|25.42M|25420000|0.619|744121|-39.24|22|2024-04-03|15/12/2023|||||0.72500002384186|1|2024-04-03|15/03/2024|||||0.72500002384186|1
2024-04-08 17:04:54|03582|17760|SACP|59.87M|59870000|27.60|4|-1.43|12|2023-01-31|15/09/2022|-0.01||104000000||28|1|2022-06-30|15/03/2022|0.88||111000000||27.799999237061|1
2024-04-08 17:04:59|03583|17761|PADI|436.93M|436930000|181.00|9|-4.74|28|2024-05-29|15/03/2024|||||181|1|2024-02-28|15/12/2023|||||181|1
2024-04-08 17:05:05|03584|943357|FGA|234.00M|234000000|5.72|8049|15.56|28|2024-01-31|15/12/2023|||96600000||5.8000001907349|1|2023-12-12|15/09/2023||||86350000|4.0700001716614|1
2024-04-08 17:05:10|03585|17762|ILSB|11.72M|11720000|10.40|2471|15.56|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
2024-04-08 17:05:14|03586|40307|CFOA|37.70M|37700000|58.00|129|0|0||
2024-04-08 17:05:19|03587|17763|FINM|1.90M|1900000|0.0950|2081|-37.5|30|2024-05-29|15/03/2024|||||0.09499999880791|1|2024-02-28|15/12/2023|||||0.09200000017881|1
2024-04-08 17:05:24|03588|17764|LINP|7.73M|7730000|1.37|166|-78.08|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
2024-04-08 17:05:29|03589|17765|FIPP|12.80M|12800000|0.1110|23949|-18.98|14|2022-09-29|15/06/2022|-0||927000||0.14699999988079|1|2022-04-29|15/12/2021|||1030000||0.14200000464916|1
2024-04-08 17:05:34|03590|41353|FNAC|824.78M|824780000|29.8|28091|-11.76|31|2024-04-24|15/03/2024|||||29.799999237061|1|2024-02-22|15/12/2023|||2690000000|2710000000|24|1
2024-04-08 17:05:39|03591|17767|BLIM|984.00K|984000|0.615|51|-34.57|15|2023-03-08|15/12/2022|-0.06||||1.3200000524521|1|2022-09-26|15/06/2022|-0.03||||1.3899999856949|1
2024-04-08 17:05:44|03592|17768|ATLD|193.86M|193860000|44.60|248|6.6|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
2024-04-08 17:05:48|03593|17769|LOEX|1.50M|1500000|0.16|1342|-94.67|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
2024-04-08 17:05:53|03594|17770|INEA|356.72M|356720000|33|683|-21.62|27|2024-05-29|15/03/2024|||||33|1|2024-02-28|15/12/2023|||||34.700000762939|1
2024-04-08 17:06:00|03595|17771|FLYP|2.90B|2900000000|67.6|213|-16.91|32|2024-04-19|15/03/2024|||||67.599998474121|1|2024-02-15|15/12/2023|||||68|1
2024-04-08 17:06:06|03596|17680|MHM|2.01M|2010000|0.5900|19245|-79.44|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
2024-04-08 17:06:12|03597|17775|SPOE|78.56M|78560000|7.45|1127|-5.1|15|2023-05-01|15/12/2022|-0.45||3650000||8|1|2022-11-15|15/06/2022|0.72||3540000||8.3000001907349|1
2024-04-08 17:06:16|03598|40318|FOEQ|91.16M|91160000|645.00|5|-9.79|4|2018-04-27|15/12/2017|-4553.78||17330000000||||2017-09-28|15/06/2017|-1018.16||17460000000|||
2024-04-08 17:06:24|03599|17777|FREY|893.96M|893960000|28|436|-17.06|30|2024-05-29|15/03/2024|||||28|1|2024-03-07|15/12/2023|||||26.799999237061|1
2024-04-08 17:06:28|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
2024-04-08 17:06:34|03601|17721|GALIM|489.95M|489950000|15.10|1|-0.66|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
2024-04-08 17:06:38|03602|7709|GAUM|297.49M|297490000|93.50|73|-1.03|30|2024-05-29|15/03/2024|||||93.5|1|2024-03-12|15/12/2023|||||96.5|1
2024-04-08 17:06:43|03603|943359|GTT|5.19B|5190000000|140.8|105283|46.61|34|2024-04-19|15/03/2024|||||140.80000305176|1|2024-02-26|15/12/2023|||127700000||126.69999694824|1
2024-04-08 17:06:47|03604|17779|GEAP|106.00M|106000000|96.50|105|12.64|13|2023-01-31|15/09/2022|0.74||17050000||95|1|2022-06-30|15/03/2022|1.38||20870000||85|1
2024-04-08 17:06:52|03605|6953|GFCP|6.96B|6960000000|94.2|152616|-2.65|35|2024-04-25|15/03/2024|||||94.199996948242|1|2024-02-14|15/12/2023||2.98||331640000|95.75|1
2024-04-08 17:06:57|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
2024-04-08 17:07:02|03607|976469|GNRO|43.21M|43210000|1.46|6884|-26|28|2024-04-29|15/03/2024|||||1.460000038147|1|2024-04-02|15/12/2023|||||1.3799999952316|1
2024-04-08 17:07:08|03608|19720|GNFT|169.99M|169990000|3.22|165429|-9.99|27|2024-05-14|15/03/2024|||||3.2200000286102|1|2024-04-04|15/12/2023|-0.16|0.78|22800000|75800000|3.2550001144409|1
2024-04-08 17:07:13|03609|943363|GVI|692.90K|692900|0.0018|38489240|-91.18|29|2024-05-02|15/03/2024|||||0.00179999996908|1|2024-03-22|15/12/2023|||||0.00179999996908|1
2024-04-08 17:07:18|03610|985893|SIGHT|32.02M|32020000|0.41|163715|-82.61|27|2024-04-04|15/03/2024|||||0.40450000762939|1|2024-03-22|15/12/2023|||||0.4384999871254|1
2024-04-08 17:07:24|03611|13102|GETP|8.50B|8500000000|15.66|712079|0.36|37|2024-04-25|15/03/2024|||||15.659999847412|1|2024-02-29|15/12/2023||0.54|423000000|423000000|15.545000076294|1
2024-04-08 17:07:29|03612|7573|GLTN|579.00M|579000000|19.66|53806|-11.6|34|2024-05-29|15/03/2024|||||19.659999847412|1|2024-03-06|15/12/2023||||412200000|22|1
2024-04-08 17:07:34|03613|17899|VLTZ|33.01M|33010000|22.5|1182|-46.02|30|2024-06-26|15/03/2024|||||22.5|1|2024-02-28|15/12/2023|||||27.25|1
2024-04-08 17:07:39|03614|7162|CITT|797.14M|797140000|72|9612|-0.56|33|2024-05-29|15/03/2024|||||72|1|2024-03-26|15/12/2023|||646800000||71.800003051758|1
2024-04-08 17:07:45|03615|7214|GFLO|160.68M|160680000|21.0000|8688|0|27|2023-03-02|15/12/2022|||||21|1|2022-11-01|15/09/2022|||||20.60000038147|1
2024-04-08 17:07:52|03616|17650|EXA|385.95M|385950000|22.9|20866|28.42|32|2024-05-29|15/03/2024|||||22.89999961853|1|2024-04-03|15/12/2023|||104000000|101000000|23.10000038147|1
2024-04-08 17:07:56|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
2024-04-08 17:08:00|03618|17780|JAJP|4.56M|4560000|1.280|1869|-19.5|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
2024-04-08 17:08:06|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
2024-04-08 17:08:13|03620|7108|PARP|194.18M|194180000|20.2|1196|-5.07|33|2024-06-26|15/04/2024|||||20.200000762939|1|2024-03-12|15/01/2024|||||22|1
2024-04-08 17:08:18|03621|17651|GPEP|286.60M|286600000|74.2|600|53.07|27|2024-05-29|15/03/2024|||||74.199996948242|1|2024-02-28|15/12/2023|||||62|1
2024-04-08 17:08:23|03622|6999|SEBF|6.48B|6480000000|117.9|91351|13.29|37|2024-04-25|15/03/2024|||||117.90000152588|1|2024-02-21|15/12/2023|||2470000000|2470000000|112.30000305176|1
2024-04-08 17:08:29|03623|17746|SFPI|177.03M|177030000|1.93|201990|-15.67|30|2024-05-29|15/03/2024|||||1.9299999475479|1|2024-02-28|15/12/2023|||||1.8999999761581|1
2024-04-08 17:08:35|03624|7373|GRBT|428.53M|428530000|33.95|25741|97.95|34|2024-04-25|15/03/2024|||||33.950000762939|1|2024-03-20|15/12/2023|||211800000|211800000|31.60000038147|1
2024-04-08 17:08:40|03625|17781|GTCN|78.52M|78520000|5.22|6550|-28.9|30|2024-04-25|15/03/2024|||||5.2199997901917|1|2024-03-27|15/12/2023|||37100000|47000000|4.7199997901917|1
2024-04-08 17:08:45|03626|7032|PYHE|67.49M|67490000|2.27|14328|-32.85|35|2024-04-23|15/03/2024|||||2.2699999809265|1|2024-03-19|15/12/2023|||201500000|196870000|2.6400001049042|1
2024-04-08 17:08:52|03627|7693|ALHEX|147.98M|147980000|21.6|3914|28.19|33|2024-05-07|15/03/2024|||||21.60000038147|1|2024-03-22|15/12/2023|||270800000|260600000|18.89999961853|1
2024-04-08 17:08:58|03628|7202|HIGH|57.39M|57390000|2.92|42796|-42.49|32|2024-04-24|15/03/2024|||||2.920000076294|1|2024-03-27|15/12/2023|||||2.6099998950958|1
2024-04-08 17:09:04|03629|17851|ALHOP|52.71M|52710000|20|807|11.11|30|2024-05-02|15/03/2024|||||20|1|2024-04-02|15/12/2023|||||19.39999961853|1
2024-04-08 17:09:10|03630|17787|LZTL|23.05M|23050000|3.12|1020|164.41|16|2023-05-16|15/12/2022|-0||25070000||1.2200000286102|1|2022-09-22|15/06/2022|-0.64||17440000||1.5|1
2024-04-08 17:09:13|03631|1174519|HDF|98.11M|98110000|6.9|4830.27|-59.99|6|2023-05-31|15/03/2023|||||13.659999847412|1|2023-03-01|15/12/2022|-0.17||2500000|2500000|21.25|1
2024-04-08 17:09:18|03632|1175169|I2PO|||8.50|90|0}|0||
2024-04-08 17:09:24|03633|9109|ICAD|1.87B|1870000000|24.74|132588|-43.9|35|2024-04-22|15/03/2024|||||24.739999771118|1|2024-02-19|15/12/2023||1.57||728320000|30.659999847412|1
2024-04-08 17:09:30|03634|40319|IDLA|2.13B|2130000000|344.5|4057|26.51|30|2024-04-23|15/03/2024|||||344.5|1|2024-03-13|15/12/2023|||762800000|776200000|330.5|1
2024-04-08 17:09:36|03635|17789|IDVP|519.60M|519600000|74.8|723|29.76|16|2023-04-07|15/12/2022|7.19||59750000||57.799999237061|1|2022-11-17|15/09/2022|||||49.299999237061|1
2024-04-08 17:09:41|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
2024-04-08 17:09:47|03637|6967|IMTP|2.61B|2610000000|30.94|85562|-19.85|43|2024-04-30|15/03/2024|||||30.940000534058|1|2024-02-21|15/12/2023|||894000000|894000000|31.60000038147|1
2024-04-08 17:09:52|03638|17791|FINA|311.70M|311700000|45.50|803|-19.08|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
2024-04-08 17:09:58|03639|17793|ETOF|338.87M|338870000|49.3|2627|-10.73|33|2024-05-15|15/03/2024|||||49.299999237061|1|2024-03-06|15/12/2023|||78800000|78800000|46.299999237061|1
2024-04-08 17:10:03|03640|17795|IPH|234.66M|234660000|2.34|67974|-27.11|33|2024-05-14|15/03/2024|||||2.3399999141693|1|2024-03-21|15/12/2023||-0.41||15500000|2.1849999427795|1
2024-04-08 17:10:10|03641|7175|IPAR|3.51B|3510000000|50.9|33075|-17.9|34|2024-04-25|15/03/2024|||||50.900001525879|1|2024-02-28|15/12/2023|||187800000|189100000|49.700000762939|1
2024-04-08 17:10:15|03642|17654|ITXA|2.93M|2930000|2.900|101|-0.68|15|2023-04-25|15/12/2022|0.06||145000||2.420000076294|1|2022-08-02|15/06/2022|0.05||142000||3|1
2024-04-08 17:10:21|03643|996538|IVAA|181.51M|181510000|3.47|72167|19.3|25|2024-05-21|15/03/2024||-0.5053||1380000|3.4700000286102|1|2024-03-27|15/12/2023|-0.1296|-0.6345|21760000|9410000|3.5550000667572|1
2024-04-08 17:10:27|03644|7072|IPN|8.98B|8980000000|108.3|79947|1.32|38|2024-07-24|15/06/2024||||797340000|108.30000305176|1|2024-04-25|15/03/2024||||758960000|108.30000305176|1
2024-04-08 17:10:33|03645|7040|ISOS|2.89B|2890000000|66.25|52828|17.61|37|2024-04-18|15/03/2024|||||66.25|1|2024-02-21|15/12/2023|||714700000|1305000000|60.650001525879|1
2024-04-08 17:10:39|03646|17800|ITFT|22.85M|22850000|3.98|3197|15.03|32|2024-05-29|15/03/2024|||||3.9800000190735|1|2024-02-28|15/12/2023|||||3.9800000190735|1
2024-04-08 17:10:45|03647|17802|JBOG|100.77M|100770000|6.70|1114|-10.26|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
2024-04-08 17:10:58|03648|14169|JCQ|414.53M|414530000|18.4|9694|6.8|43|2024-05-15|15/03/2024|||||18.39999961853|1|2024-03-13|15/12/2023|||440000000|440000000|18.219999313354|1
2024-04-08 17:11:05|03649|7076|JCDX|3.86B|3860000000|18.02|111770|-5.82|38|2024-07-25|15/06/2024||||929000000|18.020000457764|1|2024-05-02|15/03/2024||||781700000|18.020000457764|1
2024-04-08 17:11:12|03650|7096|KOF|536.67M|536670000|27.7|13613|3.52|43|2024-04-09|15/02/2024|||||27.700000762939|1|2024-01-31|15/11/2023|||325100000||28.450000762939|1
2024-04-08 17:11:19|03651|7070|LOIM|6.77B|6770000000|23.6|643854|11.49|36|2024-05-03|15/03/2024|||||23.60000038147|1|2024-02-14|15/12/2023||1.27||560750000|23.069999694824|1
2024-04-08 17:11:26|03652|23514|CLARI|182.60M|182600000|1.71|652116|-74.96|35|2024-04-25|15/03/2024|||||1.789999961853|1|2024-02-28|15/12/2023|||1320000000|1270000000|1.8099999427795|1
2024-04-08 17:11:30|03653|1155481|FDJ|7.13B|7130000000|37.38|189349|-3.11|21|2024-04-17|15/03/2024|||||37.380001068115|1|2024-02-15|15/12/2023||1.02||1315000000|38.639999389648|1
2024-04-08 17:11:36|03654|985182|FDEL|177.31M|177310000|33.85|17976|-15.15|29|2024-04-24|15/03/2024|||||33.849998474121|1|2024-03-21|15/12/2023|||9500000|9500000|34.75|1
2024-04-08 17:11:43|03655|17809|LACR|111.46M|111460000|23.8|1888|-21.26|32|2024-05-13|15/03/2024|||||23.799999237061|1|2024-04-02|15/12/2023|||193800000||25.5|1
2024-04-08 17:11:49|03656|668|LAGA|2.96B|2960000000|21.1|37461|-0.7|37|2024-04-25|15/03/2024|||||21.10000038147|1|2024-02-27|15/12/2023|||||20.39999961853|1
2024-04-08 17:11:56|03657|7150|LAEP|179.95M|179950000|0.0138|2392884|-99.36|33|2024-04-30|15/03/2024|||||0.01379999984056|1|2024-03-28|15/12/2023|||||0.01449999958277|1
2024-04-08 17:12:02|03658|7292|LPER|713.18M|713180000|120|614|7.08|32|2024-05-24|15/03/2024|||||120|1|2024-02-28|15/12/2023|||||123.5|1
2024-04-08 17:12:08|03659|7156|LOUP|2.40B|2400000000|137|1226|20.7|30|2024-05-22|15/02/2024||||1650000000|137|1|2024-01-31|15/11/2023|||1530000000|1530000000|137|1
2024-04-08 17:12:14|03660|17814|ALBON|107.17M|107170000|93.8|314|-4.6|32|2024-05-29|15/03/2024|||||93.800003051758|1|2024-03-28|15/12/2023|||||93.199996948242|1
2024-04-08 17:12:21|03661|7211|LECS|1.29B|1290000000|34.25|19390|-5.73|36|2024-04-24|15/03/2024|||||34.25|1|2024-02-14|15/12/2023|||119000000|119000000|31.200000762939|1
2024-04-08 17:12:27|03662|7266|LDSV|349.11M|349110000|70.4|370|54.22|32|2024-04-23|15/03/2024|||||70.400001525879|1|2024-02-13|15/12/2023|||51300000|52150000|62|1
2024-04-08 17:12:33|03663|7063|GFII|1.10B|1100000000|24.3|49224|-1.63|37|2024-04-25|15/03/2024|||||24.299999237061|1|2024-02-22|15/12/2023||1.63|412500000|791000000|23.10000038147|1
2024-04-08 17:12:39|03664|17812|LNA|204.54M|204540000|19.86|5510|-38.63|33|2024-05-02|15/03/2024|||||19.860000610352|1|2024-03-27|15/12/2023|||186100000|186170000|19.920000076294|1
2024-04-08 17:12:57|03665|17852|LBIRD|319.45M|319450000|14.3|10857|-0.63|27|2024-04-22|15/03/2024|||||14.300000190735|1|2024-03-12|15/12/2023|||64600000|64600000|13.699999809265|1
2024-04-08 17:13:29|03666|996153|LYS|4.95M|4950000|0.2795|15163|0|22|2023-09-22|15/06/2023|||||0.27950000762939|1|2023-04-17|15/03/2023|||||0.27950000762939|1
2024-04-08 17:13:36|03667|17829|MRM|55.36M|55360000|17.300|367|-31.2|25|2024-05-16|15/03/2024|||||17.299999237061|1|2024-03-07|15/12/2023|||||19|1
2024-04-08 17:13:44|03668|980202|MDM|173.95M|173950000|4.76|64027|-52.87|31|2024-05-02|15/03/2024|||||4.7550001144409|1|2024-03-12|15/12/2023||||326000000|4.3000001907349|1
2024-04-08 17:13:51|03669|17817|MFBP|312.47M|312470000|630.00|20|5|15|2023-03-29|15/12/2022|19.59||59970000||620|1|2022-10-31|15/06/2022|9.47||61180000||535|1
2024-04-08 17:13:58|03670|7062|MANP|971.89M|971890000|25.45|14587|19.29|34|2024-04-25|15/03/2024|||||25.450000762939|1|2024-03-06|15/12/2023||2.91|814400000|814300000|22.75|1
2024-04-08 17:14:06|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
2024-04-08 17:14:14|03672|13175|MBWS|345.64M|345640000|3.09|11336|33.77|32|2024-05-29|15/03/2024|||||3.0899999141693|1|2024-04-17|15/12/2023|||||3.0899999141693|1
2024-04-08 17:14:22|03673|32435|ALMKT|24.43M|24430000|0.394|110495|-34.89|31|2024-04-25|15/03/2024|||||0.39399999380112|1|2024-04-25|15/12/2023|||2150000||0.39399999380112|1
2024-04-08 17:14:31|03674|7068|MAUP|1.21B|1210000000|6.09|173323|68.41|34|2024-04-18|15/03/2024|||||6.0900001525879|1|2024-03-01|15/12/2023|||172290000|228140000|5.0199999809265|1
2024-04-08 17:14:39|03675|943360|MCPHY|56.44M|56440000|2.05|128047|-83.53|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
2024-04-08 17:15:02|03676|7363|MED6|27.81M|27810000|10.60|9009|41.72|28|2024-06-14|15/03/2024|||||10.60000038147|1|2024-02-28|15/12/2023|||||10.800000190735|1
2024-04-08 17:15:11|03677|1096116|MEDCL|270.25M|270250000|9.35|49311|0.21|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
2024-04-08 17:15:17|03678|17823|MEMS|70.27M|70270000|9.43|61926|250.18|29|2024-04-29|15/03/2024|||||9.4300003051758|1|2024-03-27|15/12/2023|||3970000||9.2200002670288|1
2024-04-08 17:15:27|03679|6994|MERY|987.07M|987070000|10.6|238743|12.63|36|2024-04-18|15/03/2024|||||10.60000038147|1|2024-02-14|15/12/2023||0.59||92580000|10.520000457764|1
2024-04-08 17:15:34|03680|7071|CBLP|870.82M|870820000|36.15|37043|-2.71|35|2024-04-30|15/03/2024|||||36.150001525879|1|2024-03-13|15/12/2023|||301100000|301100000|35.900001525879|1
2024-04-08 17:15:40|03681|14170|METEX|7.81M|7810000|0.157|213069|-85.71|27|2024-05-14|15/03/2024|||||0.15700000524521|1|2024-03-28|15/12/2023||||32500000|0.1431999951601|1
2024-04-08 17:15:50|03682|6946|MMTP|1.74B|1740000000|13.88|82602|-8.99|37|2024-04-23|15/03/2024|||||13.880000114441|1|2024-02-13|15/12/2023|||397700000||12.210000038147|1
2024-04-08 17:15:57|03683|17825|ALMIC|46.19M|46190000|1.685|82835|62.32|30|2024-05-29|15/03/2024|||||1.6900000572205|1|2024-04-23|15/12/2023|||||1.6900000572205|1
2024-04-08 17:16:04|03684|17659|FMONC|1.39B|1390000000|7,600.0|9|2.7|15|2023-04-27|15/12/2022|1.86||||7850|1|2022-09-30|15/06/2022|50.08||||5250|1
2024-04-08 17:16:11|03685|15242|MONTE|1.63B|1630000000|81.3|22919|4.96|27|2024-05-07|15/03/2024||||28000000|81.300003051758|1|2024-02-07|15/12/2023|||28000000|27400000|76.699996948242|1
2024-04-08 17:16:24|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
2024-04-08 17:16:31|03687|1156934|NACON|101.61M|101610000|1.15|54351|-46.79|18|2024-06-03|15/03/2024||||57000000|1.1460000276566|1|2024-01-22|15/12/2023|||59000000|59000000|1.62600004673|1
2024-04-08 17:16:38|03688|40322|NANOB|270.89M|270890000|5.72|63461|67.94|27|2024-05-15|15/03/2024|||||5.7150001525879|1|2024-03-28|15/12/2023|-0.4474|0.06|3450000|3450000|5.7699999809265|1
2024-04-08 17:16:45|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
2024-04-08 17:16:54|03690|1097383|NEOEN|4.39B|4390000000|28.84|179058|-0.84|24|2024-05-02|15/03/2024|||||28.840000152588|1|2024-02-27|15/12/2023|||126900000||22.379999160767|1
2024-04-08 17:17:03|03691|17833|NRO|1.12B|1120000000|46.15|8530|19.48|34|2024-05-15|15/03/2024|||||46.150001525879|1|2024-03-06|15/12/2023|||||45.549999237061|1
2024-04-08 17:17:11|03692|7028|NEXS|26.15M|26150000|99.45|100710|18.08|37|2024-04-24|15/03/2024||||1660000000|99.449996948242|1|2024-02-15|15/12/2023||3.11|1740000000|1790000000|86.75|1
2024-04-08 17:17:20|03693|7054|NEXI|550.95M|550950000|9.87|240570|-57.82|37|2024-04-25|15/03/2024||||804000000|9.8649997711182|1|2024-02-28|15/12/2023|||||13.75|1
2024-04-08 17:17:28|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
2024-04-08 17:17:34|03695|951013|NHOA|151.36M|151360000|0.55|77773|-89.22|30|2024-04-23|15/03/2024|||||0.55000001192093|1|2024-02-23|15/12/2023|||||0.69800001382828|1
2024-04-08 17:17:42|03696|6972|ALCOX|19.50M|19500000|0.39|46433|-33.56|34|2024-04-25|15/03/2024||-0.08||4250000|0.38949999213219|1|2024-01-25|15/12/2023|-0.07|-0.07|1300000|1330000|0.42599999904633|1
2024-04-08 17:17:51|03697|961657|NOKIA|17.84B|17840000000|3.224|150475|-28.36|32|2024-07-18|15/06/2024||0.0631||5240000000|3.2214999198914|1|2024-04-18|15/03/2024||0.0688||4980000000|3.2214999198914|1
2024-04-08 17:17:57|03698|1161787|NR21|2.97M|2970000|41.20|9|-55.82|11|2022-07-28|15/06/2022|-0.76||||136|1|2022-04-28|15/12/2021|-0.75||||155|1
2024-04-08 17:18:04|03699|7109|SONO|571.20M|571200000|7.38|19617|9.52|37|2024-04-30|15/03/2024|||||7.3800001144409|1|2024-03-20|15/12/2023|||113000000|113000000|7.539999961853|1
2024-04-08 17:18:12|03700|17835|SABT|695.43M|695430000|10.75|14762|-17.31|31|2024-06-11|15/03/2024|||||10.75|1|2024-01-22|15/12/2023|||71300000||11.60000038147|1
2024-04-08 17:18:19|03701|17836|EEFG|365.20M|365200000|2.1|2294|-27.55|28|2024-05-29|15/03/2024|||||2.0999999046326|1|2024-02-22|15/12/2023|||||2.2000000476837|1
2024-04-08 17:18:36|03702|17837|ORPF|42.34M|42340000|6.5|4375|60.89|30|2024-05-29|15/03/2024|||||6.5|1|2024-03-13|15/12/2023|||||6.4000000953674|1
2024-04-08 17:18:41|03703|943319|OREGE|16.46M|16460000|0.326|23191|-5.62|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
2024-04-08 17:18:47|03704|7075|ORP|1.79B|1790000000|11.29|213593|-91.36|37|2024-05-29|15/03/2024|||||11.289999961853|1|2024-02-28|15/12/2023|||1350000000|1350000000|0.0115|1000
2024-04-08 17:18:55|03705|949748|OSE|105.04M|105040000|4.82|118747|-3.19|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
2024-04-08 17:19:02|03706|943370|PID|75.31M|75310000|38.01|3875|24.22|26|2023-11-29|15/09/2023|||||38.009998321533|1|2023-08-30|15/06/2023|||||38.009998321533|1
2024-04-08 17:20:09|03707|17665|PARF|64.88M|64880000|43.00|263|-29.59|24|2024-04-25|15/03/2024|||||43|1|2024-02-22|15/12/2023|||||45.400001525879|1
2024-04-08 17:20:16|03708|7159|PARRO|70.05M|70050000|2.3|6391|-44.02|35|2024-05-16|15/03/2024|||||2.2999999523163|1|2024-03-15|15/12/2023|||||2.6600000858307|1
2024-04-08 17:20:23|03709|17844|PASS|21.55M|21550000|5.45|1550|32.93|30|2024-05-29|15/03/2024|||||5.4499998092651|1|2024-02-28|15/12/2023|||||4.9800000190735|1
2024-04-08 17:20:31|03710|17845|PATC|310.76M|310760000|20.6|984|13.81|28|2024-04-12|15/03/2024|||||20.60000038147|1|2024-02-21|15/12/2023|||||18.200000762939|1
2024-04-08 17:20:38|03711|17666|PCAS|109.93M|109930000|8.00|66246|29.03|29|2024-02-28|15/12/2023|||||8|1|2023-10-24|15/09/2023|||||7.8499999046326|1
2024-04-08 17:20:44|03712|17846|GPIF|370.45M|370450000|99.2|317|0|30|2024-05-29|15/03/2024|||||99.199996948242|1|2024-03-22|15/12/2023|||83300000||99.199996948242|1
2024-04-08 17:20:51|03713|17759|PEUG|2.84B|2840000000|114.4|6353|7.24|34|2024-05-29|15/03/2024|||||114.40000152588|1|2024-03-18|15/12/2023|||||116.19999694824|1
2024-04-08 17:20:56|03714|7332|||||||32|2024-05-07|15/03/2024|||||58.799999237061|1|2024-03-29|15/12/2023|||57000000|61000000|51.299999237061|1
2024-04-08 17:21:03|03715|6947|PVAC|617.84M|617840000|1.36|213350|-15.82|34|2024-05-30|15/03/2024|||||1.3600000143051|1|2024-01-23|15/12/2023|||394200000||1.4900000095367|1
2024-04-08 17:21:10|03716|7027|PLOF|1.82B|1820000000|12.59|186158|-22.67|37|2024-04-23|15/03/2024|||||12.590000152588|1|2024-02-22|15/12/2023||||2780000000|10.409999847412|1
2024-04-08 17:21:16|03717|17847|PLVP|67.04M|67040000|3.04|12038|-13.25|32|2024-06-10|15/03/2024|||||3.039999961853|1|2024-02-28|15/12/2023|||200200000|200200000|3.0499999523163|1
2024-04-08 17:21:32|03718|945688|POXEL|28.29M|28290000|0.73|258171|-4.01|27|2024-05-16|15/03/2024|||||0.73199999332428|1|2024-04-09|15/12/2023||-0.43||2230000|0.73199999332428|1
2024-04-08 17:21:39|03719|17849|ALPM|188.68M|188680000|34.9|4605|16.67|27|2024-05-29|15/03/2024|||||34.900001525879|1|2024-04-04|15/12/2023|||||35.799999237061|1
2024-04-08 17:21:45|03720|13181|PROAC|7.38M|7380000|0.0545|14579|-46.63|29|2024-07-03|15/04/2024|||||0.0544999986887|1|2024-05-01|15/01/2024|||||0.0544999986887|1
2024-04-08 17:21:51|03721|1009128|PWG|37.65M|37650000|0.74|36384|-67.04|27|2024-04-24|15/03/2024|||||0.74000000953674|1|2024-03-19|15/12/2023|||17800000|17800000|0.81000000238419|1
2024-04-08 17:21:59|03722|17667|ALPRG|14.67M|14670000|0.1765|77249|-24.89|27|2024-05-29|15/03/2024|||||0.17649999260902|1|2024-05-01|15/12/2023|||||0.17649999260902|1
2024-04-08 17:22:05|03723|6992|QDT|608.62M|608620000|17.72|31905|0.11|33|2024-05-27|15/04/2024||||259000000|17.719999313354|1|2024-03-25|15/01/2024|||309000000|309000000|19.200000762939|1
2024-04-08 17:22:12|03724|6996|GENC|2.68M|2680000|0.0509|875831|-96.32|34|2024-05-29|15/03/2024|||||0.05090000107884|1|2024-04-04|15/12/2023|||||0.05029999837279|1
2024-04-08 17:22:30|03725|7659|GDSF|1.50B|1500000000|13.60|1141|-28.65|37|2024-04-25|15/03/2024|||||13.60000038147|1|2024-02-28|15/12/2023|||||17.89999961853|1
2024-04-08 17:22:37|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
2024-04-08 17:22:43|03727|6971|RCOP|4.74B|4740000000|93.55|109249|-46.72|35|2024-07-23|15/06/2024||||275240000|93.550003051758|1|2024-06-06|15/03/2024||2.36||231800000|93.550003051758|1
2024-04-08 17:22:51|03728|6969|RXL|7.30B|7300000000|24.59|1057986|24.27|44|2024-07-30|15/06/2024||1.39||10050000000|24.590000152588|1|2024-04-30|15/03/2024|||||24.590000152588|1
2024-04-08 17:23:58|03729|7305|ROBF|1.70B|1700000000|812|534|-7.36|24|2024-05-29|15/03/2024|||||812|1|2024-04-26|15/12/2023|||||812|1
2024-04-08 17:24:04|03730|1084836|RBO|474.04M|474040000|47.6|1289|17.04|25|2024-05-29|15/03/2024|||||47.599998474121|1|2024-03-28|15/12/2023|||109500000||44.5|1
2024-04-08 17:24:11|03731|17841|ROTH|2.85B|2850000000|38.35|161948|-17.7|12|2023-11-07|15/09/2023|||||38.349998474121|1|2023-09-01|15/06/2023|||||38.650001525879|1
2024-04-08 17:24:18|03732|7103|RUBF|3.51B|3510000000|34.04|277592|34.29|37|2024-05-07|15/03/2024|||||34.040000915527|1|2024-03-07|15/12/2023|||1710000000||24.780000686646|1
2024-04-08 17:24:25|03733|17857|SABL|65.40M|65400000|20.40|183|16.57|27|2024-05-29|15/03/2024|||||20.39999961853|1|2024-02-28|15/12/2023|||||19.60000038147|1
2024-04-08 17:24:31|03734|7538|SAMS|627.52M|627520000|183|475|-2.64|32|2024-05-29|15/03/2024|||||183|1|2024-03-08|15/12/2023|||||199|1
2024-04-08 17:24:38|03735|7014|STDM|24.92B|24920000000|254.9|69417|-12.53|42|2024-07-19|15/06/2024||1.15||738470000|254.89999389648|1|2024-04-18|15/03/2024||0.9291||732970000|254.89999389648|1
2024-04-08 17:24:45|03736|7004|SAVEN|689.77M|689770000|51.2|930|-16.34|34|2024-04-22|15/03/2024|||||51.200000762939|1|2024-03-07|15/12/2023||3.60|1820000000|1820000000|52.200000762939|1
2024-04-08 17:24:51|03737|17705|CBSM|113.74M|113740000|8.3|1666|-16.49|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
2024-04-08 17:24:58|03738|7007|SCOR|5.49B|5490000000|30.7|360167|37.92|44|2024-07-30|15/06/2024||1.17|||30.579999923706|1|2024-05-17|15/03/2024||1.06|||30.579999923706|1
2024-04-08 17:25:04|03739|7073|CCHE|897.43M|897430000|114.8|4443|12.8|34|2024-04-23|15/03/2024|||||114.80000305176|1|2024-03-11|15/12/2023|||162000000||112.19999694824|1
2024-04-08 17:25:11|03740|17862|SELER|369.07M|369070000|88.50|50|-11.06|27|2024-04-30|15/03/2024|||||88.5|1|2024-02-14|15/12/2023|||||89|1
2024-04-08 17:25:17|03741|943368|SEFER|72.35M|72350000|6.13|3876|-55.42|30|2024-04-23|15/03/2024|||||6.1300001144409|1|2024-03-26|15/12/2023|||79020000||6.0500001907349|1
2024-04-08 17:25:23|03742|6975|SESFd|2.62B|2620000000|6.11|515735|-1.48|38|2024-08-01|15/06/2024||0.1||491000000|6.1100001335144|1|2024-05-02|15/03/2024||0.07||480000000|6.1100001335144|1
2024-04-08 17:25:30|03743|17876|VU|2.42B|2420000000|151|30375|39.61|33|2024-04-25|15/03/2024|||||151|1|2024-03-27|15/12/2023|||238800000|242950000|125|1
2024-04-08 17:25:36|03744|1052409|SMCP|174.64M|174640000|2.34|187001|-71.81|26|2024-04-25|15/03/2024|||||2.3399999141693|1|2024-02-28|15/12/2023|||326000000|349000000|2.8599998950958|1
2024-04-08 17:25:41|03745|17889|ALTPC|175.13M|175130000|30|2083|10|6|2024-05-29|15/03/2024|||||30|1|2024-02-02|15/12/2023|||9470000|9470000|27.700000762939|1
2024-04-08 17:25:47|03746|17776|SFCA|9.47M|9470000|1.860|334|-5.05|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
2024-04-08 17:25:52|03747|17888|TEIF|169.91M|169910000|10.25|3360|-40.23|31|2024-05-29|15/03/2024|||||10.25|1|2024-03-06|15/12/2023|||||10.800000190735|1
2024-04-08 17:25:59|03748|6981|EXHO|11.36B|11360000000|77.65|243308|-20.81|38|2024-07-02|15/05/2024|||||77.650001525879|1|2024-04-19|15/02/2024||3.71||11906000000|77.650001525879|1
2024-04-08 17:26:10|03749|17867|SDTC|3.14M|3140000|1.3800|707|-17.86|28|2024-05-29|15/03/2024|||||1.3799999952316|1|2024-04-26|15/12/2023|||||1.3799999952316|1
2024-04-08 17:26:18|03750|17871|ALSOG|66.13M|66130000|21.7|1146|9.97|33|2024-04-30|15/03/2024|||||21.700000762939|1|2024-03-13|15/12/2023||||40200000|21.5|1
2024-04-08 17:26:24|03751|6990|SOIT|3.19B|3190000000|90.05|95887|-33.79|38|2024-07-23|15/06/2024||1.02||287300000|90.050003051758|1|2024-05-22|15/03/2024||2.02||348230000|90.050003051758|1
2024-04-08 17:26:30|03752|7058|LOCAL|5.67M|5670000|0.0431|215546|-90.34|43|2024-05-16|15/03/2024|||||0.0430999994278|1|2024-02-21|15/12/2023|||||0.08030000329018|1
2024-04-08 17:26:36|03753|943283|S30|206.97M|206970000|1.931|506471|-19.95|28|2024-05-13|15/03/2024|||||1.930999994278|1|2024-04-03|15/12/2023|||||2.2119998931885|1
2024-04-08 17:26:43|03754|541|SOLB|2.99B|2990000000|28.27|537075|-73.57|44|2024-07-31|15/06/2024||0.8168||1490000000|28.270000457764|1|2024-05-07|15/03/2024||0.7738||1300000000|28.270000457764|1
2024-04-08 17:26:50|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
2024-04-08 17:26:56|03756|7100|SOPR|4.76B|4760000000|236|33622|21.81|37|2024-04-26|15/03/2024|||||236|1|2024-02-22|15/12/2023|||1620000000|1620000000|211.60000610352|1
2024-04-08 17:27:02|03757|942438|SPIE|5.73B|5730000000|34.36|222563|28.63|31|2024-04-25|15/03/2024|||||34.360000610352|1|2024-03-07|15/12/2023||1.27|2450000000|2420000000|30.799999237061|1
2024-04-08 17:27:09|03758|7380|IISP|1.35B|1350000000|70.10|159018|42.05|28|2024-06-05|15/03/2024|||||70.099998474121|1|2024-02-13|15/12/2023|||||70|1
2024-04-08 17:27:16|03759|17874|SQLI|204.10M|204100000|44.2|610|5.29|32|2024-05-16|15/03/2024|||||44.200000762939|1|2024-03-14|15/12/2023|||||42.599998474121|1
2024-04-08 17:27:22|03760|960709|SRPG|115.16M|115160000|0.996|33402|-36.13|29|2024-05-29|15/03/2024|||||0.99599999189377|1|2024-03-07|15/12/2023|||||0.97899997234344|1
2024-04-08 17:27:29|03761|17875|DPTP|49.07M|49070000|0.0520|121658|-59.85|29|2024-05-29|15/03/2024|||||0.05200000107288|1|2024-02-09|15/12/2023|||||0.06319999694824|1
2024-04-08 17:27:35|03762|7121|STF|1.61B|1610000000|130|1963|25.67|34|2024-04-25|15/03/2024|||||130|1|2024-03-07|15/12/2023|||1160000000|1160000000|125|1
2024-04-08 17:27:42|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
2024-04-08 17:27:49|03764|7127|SWOR|349.83M|349830000|36.85|5313|-15.38|33|2024-04-25|15/03/2024|||||36.849998474121|1|2024-03-07|15/12/2023|||71500000|71500000|35.799999237061|1
2024-04-08 17:27:56|03765|7091|SDGI|782.96M|782960000|33.1|1916|-3.11|32|2024-04-24|15/03/2024|||||33.099998474121|1|2024-04-03|15/12/2023|||||32.400001525879|1
2024-04-08 17:28:02|03766|943267|TKTT|599.44M|599440000|9.16|2720|-26.56|38|2024-04-25|15/03/2024|||||9.1599998474121|1|2024-02-15|15/12/2023|||||9.5200004577637|1
2024-04-08 17:28:08|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
2024-04-08 17:28:14|03768|13166|VANTI|67.64M|67640000|0.1378|584016|-41.85|35|2024-04-24|15/03/2024|||||0.13779999315739|1|2024-03-26|15/12/2023|||564000000||0.15960000455379|1
2024-04-08 17:28:20|03769|1170143|TE|4.21B|4210000000|24.3|427497|19.74|18|2024-07-25|15/06/2024||0.4607||1540000000|24.299999237061|1|2024-04-18|15/03/2024||0.4639||1530000000|24.299999237061|1
2024-04-08 17:28:27|03770|7006|FTI|10.85B|10850000000|26.905|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
2024-04-08 17:28:31|03771|40327|TLVB|82.60M|82600000|59.00|426|28.82|3|2018-07-02|15/04/2018|4.69||47970000||49|1|2018-06-22|15/04/2017|4.12||45250000||51.5|1
2024-04-08 17:28:37|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
2024-04-08 17:28:43|03773|7086|TFFP|1.88B|1880000000|8.91|144550|5.96|43|2024-04-30|15/03/2024|||||8.914999961853|1|2024-02-15|15/12/2023|||||8|1
2024-04-08 17:28:50|03774|7242|THHG|824.38M|824380000|89.3|3748|-7.35|18|2024-04-16|15/03/2024|||||89.300003051758|1|2024-02-28|15/12/2023|||126800000|126750000|80.300003051758|1
2024-04-08 17:28:56|03775|997440|TKOO|3.59B|3590000000|20.75|73300|-15.92|17|2023-02-16|15/12/2022|0.24||25730000||26.64999961853|1|2022-10-20|15/09/2022|||||24.299999237061|1
2024-04-08 17:29:03|03776|17884|TIPK|76.25M|76250000|86|144|43.33|32|2024-05-29|15/03/2024|||||86|1|2024-03-15|15/12/2023|||||86.5|1
2024-04-08 17:29:08|03777|1141916|TITC|1.95B|1950000000|26.3|12471|82.32|24|2024-05-09|15/03/2024|||||26.299999237061|1|2024-03-13|15/12/2023|||647800000|587900000|25.39999961853|1
2024-04-08 17:29:14|03778|7160|TFF|960.42M|960420000|44.2|4641|10.5|30|2024-04-03|15/01/2024|||105200000|105200000|43|1|2023-12-20|15/10/2023|||138600000||43.900001525879|1
2024-04-08 17:29:19|03779|40315|EGAB|767.25M|767250000|170.50|646|-5.45|20|2024-05-30|15/03/2024|||||170.5|1|2024-03-18|15/12/2023|||||156.60000610352|1
2024-04-08 17:29:27|03780|17887|TETR|33.94M|33940000|4.85|5084|-34.64|31|2024-05-15|15/03/2024|||||4.8499999046326|1|2024-03-21|15/12/2023|||||4.6399998664856|1
2024-04-08 17:29:34|03781|7034|TRNG|118.27M|118270000|1.176|19308|-42.21|39|2024-05-14|15/03/2024|||||1.1759999990463|1|2024-03-27|15/12/2023||-0.22||6700000|1.1100000143051|1
2024-04-08 17:29:41|03782|7003|TRIA|3.09B|3090000000|159.5|17487|33.02|38|2024-07-04|15/05/2024|||||159.5|1|2024-05-13|15/02/2024|||||159.5|1
2024-04-08 17:29:48|03783|6984|UBIP|2.63B|2630000000|20.7|558307|-16.34|38|2024-08-01|15/06/2024||||450000000|20.700000762939|1|2024-05-16|15/03/2024||1.66||662870000|20.700000762939|1
2024-04-08 17:29:54|03784|17674|CBQP|1.96B|1960000000|935.00|12|-0.52|12|2023-04-18|15/12/2022|20.05||1910000000||955|1|2022-07-28|15/06/2022|13.45||1680000000||1000|1
2024-04-08 17:30:01|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
2024-04-08 17:30:07|03786|17892|UTIN|4.66M|4660000|0.5350|10917|12.39|12|2023-04-28|15/12/2022|0.02||10600000||0.47400000691414|1|2022-09-13|15/12/2021|||8920000||0.48699998855591|1
2024-04-08 17:30:13|03787|7022|VLOF|2.94B|2940000000|12.03|1373071|-35.4|37|2024-04-25|15/03/2024|||||12.02499961853|1|2024-03-12|15/12/2023||0.96|5610000000|5710000000|10.609999656677|1
2024-04-08 17:30:19|03788|408|VLLP|4.17B|4170000000|18.115|1001387|57.83|44|2024-07-26|15/06/2024||||1140000000|18.114999771118|1|2024-05-16|15/03/2024||||1240000000|18.114999771118|1
2024-04-08 17:30:25|03789|17898|VLS|523.23M|523230000|3.786|514188|-27.58|42|2024-05-07|15/03/2024||0.3975||74970000|3.7860000133514|1|2024-03-20|15/12/2023|-0.175|-0.2647|41900000|45270000|3.7730000019073|1
2024-04-08 17:30:31|03790|1152995|VRLA|3.93B|3930000000|33.94|133829|-11.75|20|2024-04-24|15/03/2024|||||33.939998626709|1|2024-02-14|15/12/2023|||829200000|902050000|34.560001373291|1
2024-04-08 17:30:37|03791|40320|VMX|36.09M|36090000|0.423|160844|-29.87|16|2024-04-17|15/03/2024|||||0.42300000786781|1|2024-03-14|15/12/2023|||17000000||0.50700002908707|1
2024-04-08 17:30:44|03792|17896|VETO|1.16B|1160000000|97.1|3123|12.37|34|2024-04-29|15/03/2024|||||97.099998474121|1|2024-03-20|15/12/2023|||137300000|137300000|103|1
2024-04-08 17:30:51|03793|13167|VCTP|1.68B|1680000000|37.7|20648|40|37|2024-04-29|15/03/2024|||||37.700000762939|1|2024-02-13|15/12/2023|||||34.5|1
2024-04-08 17:30:57|03794|7152|VEIL|623.15M|623150000|9.80|8668|31.69|27|2024-05-10|15/03/2024|||||9.8000001907349|1|2024-03-29|15/12/2023|||||8.8000001907349|1
2024-04-08 17:31:04|03795|7066|VILM|1.46B|1460000000|63.70|47295|46.61|33|2023-10-11|15/06/2023||5.28|||63.700000762939|1|2023-04-28|15/03/2023|||694400000|694400000|43.049999237061|1
2024-04-08 17:31:11|03796|6977|VIRB|3.00B|3000000000|359|4445|25.92|36|2024-04-16|15/03/2024|||||359|1|2024-03-19|15/12/2023|||321600000|321750000|338|1
2024-04-08 17:31:18|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
2024-04-08 17:31:25|03798|7177|CGR|135.56M|135560000|7.95|104|-56.32|29|2024-04-24|15/03/2024|||||7.9499998092651|1|2024-03-27|15/12/2023|||||8.8999996185303|1
2024-04-08 17:31:31|03799|953538|VLTSA|1.01B|1010000000|7.68|157297|-46.01|29|2024-04-24|15/03/2024|||||7.6799998283386|1|2024-04-02|15/12/2023|||170000000||6.5599999427795|1
2024-04-08 17:31:38|03800|7444|VRKP|140.29M|140290000|15.9|1963|-12.71|33|2024-04-22|15/03/2024|||||15.89999961853|1|2024-03-27|15/12/2023|||||15.64999961853|1
2024-04-08 17:31:43|03801|17872|WAVE|1.38B|1380000000|56|12038|20.7|6|2024-06-03|15/03/2024|||||56|1|2024-01-30|15/12/2023|||175600000|132000000|63|1
2024-04-08 17:31:50|03802|6993|MWDP|4.06B|4060000000|93.7|44944|-2.21|36|2024-04-25|15/03/2024|||||93.699996948242|1|2024-02-29|15/12/2023|||||89.300003051758|1
2024-04-08 17:31:56|03803|999060|XFAB|900.05M|900050000|6.9|192908|-18.82|22|2024-07-25|15/06/2024||0.23||235000000|6.9000000953674|1|2024-04-25|15/03/2024||0.23||236000000|6.9000000953674|1
2024-04-08 17:32:05|03804|17900|XIL|26.18M|26180000|4.54|12869|-82.66|30|2024-05-29|15/03/2024|||||4.5349998474121|1|2024-04-04|15/12/2023|||||4.0999999046326|1
2024-04-08 17:32:11|03805|389|AIRP|98.46B|98460000000|188.26|565141|18.64|39|2024-07-31|15/06/2024||3.33||6920000000|188.25999450684|1|2024-04-24|15/03/2024||||6820000000|188.25999450684|1
2024-04-08 17:32:17|03806|412|AIR|134.19B|134190000000|170.54|848007|33.16|43|2024-07-25|15/06/2024||1.62||17540000000|170.53999328613|1|2024-05-01|15/03/2024||1.12||14380000000|170.53999328613|1
2024-04-08 17:32:24|03807|413|ALSO|5.37B|5370000000|13.88|2017270|-41.08|37|2024-05-08|15/03/2024||-0.14||8675000000|13.875|1|2024-01-24|15/12/2023|||4330000000|4420000000|11.904999732971|1
2024-04-08 17:32:31|03808|6910|MT|20.98B|20980000000|25.64|2235586|-1.71|44|2024-08-01|15/06/2024||1.24||15400000000|25.639999389648|1|2024-05-02|15/03/2024||0.8844||14800000000|25.639999389648|1
2024-04-08 17:32:37|03809|393|AXAF|75.62B|75620000000|34.33|3152956|18.95|36|2024-05-07|15/03/2024|||||34.330001831055|1|2024-02-22|15/12/2023||1.66||50985000000|31.174999237061|1
2024-04-08 17:32:44|03810|396|BNPP|76.25B|76250000000|66.99|2888805|16.29|44|2024-07-24|15/06/2024||2.53||12040000000|66.98999786377|1|2024-04-25|15/03/2024||1.97||12200000000|66.98999786377|1
2024-04-08 17:32:51|03811|397|BOUY|13.85B|13850000000|36.93|830913|16.31|44|2024-07-26|15/06/2024||1.04||14480000000|36.930000305176|1|2024-05-07|15/03/2024||-0.26||12290000000|36.930000305176|1
2024-04-08 17:32:57|03812|390|CAPP|36.18B|36180000000|211.2|372587|24.32|37|2024-04-30|15/03/2024|||||211.19999694824|1|2024-02-14|15/12/2023||6.42|5620000000|5940000000|205.89999389648|1
2024-04-08 17:33:04|03813|404|CARR|11.00B|11000000000|15.96|1743187|-15.74|37|2024-04-24|15/03/2024||3.42||19530000000|15.960000038147|1|2024-02-20|15/12/2023||3.74|25060000000|25460000000|15.329999923706|1
2024-04-08 17:33:10|03814|407|CAGR|42.80B|42800000000|14.13|4730720|33.01|34|2024-08-01|15/06/2024||0.4867||6390000000|14.130000114441|1|2024-05-03|15/03/2024||0.4533||6480000000|14.130000114441|1
2024-04-08 17:33:17|03815|394|DANO|37.06B|37060000000|57.68|1031608|-2.6|38|2024-07-25|15/06/2024||2.32||7040000000|57.680000305176|1|2024-04-18|15/03/2024||||6760000000|57.680000305176|1
2024-04-08 17:33:23|03816|6957|DAST|53.02B|53020000000|40.24|1297977|7.31|33|2024-07-25|15/06/2024||0.3132||1570000000|40.240001678467|1|2024-04-25|15/03/2024||0.2926||1520000000|40.240001678467|1
2024-04-08 17:33:30|03817|395|ENGIE|37.75B|37750000000|15.57|5674442|2.22|42|2024-05-17|15/03/2024|||||15.564999580383|1|2024-02-22|15/12/2023|0.37|0.45|20770000000|20740000000|14.529999732971|1
2024-04-08 17:33:36|03818|405|ESLX|93.76B|93760000000|206.9|406648|21.32|38|2024-07-25|15/06/2024||3.80||7000000000|206.89999389648|1|2024-04-18|15/03/2024||||6440000000|206.89999389648|1
2024-04-08 17:33:42|03819|6964|EUFI|11.48B|11480000000|59.34|330039|-4.85|38|2024-04-24|15/03/2024|||||59.340000152588|1|2024-02-27|15/12/2023|1.15|1.15|1690000000|1660000000|58.639999389648|1
2024-04-08 17:33:48|03820|6987|HRMS|244.76B|244760000000|2339|49303|25.27|38|2024-07-25|15/06/2024||21.93||3590000000|2339|1|2024-04-25|15/03/2024||||3690000000|2339|1
2024-04-08 17:33:53|03821|670|PRTP|44.80B|44800000000|365.2|239095|-34.68|38|2024-07-24|15/06/2024||13.56||5190000000|365.20001220703|1|2024-04-23|15/03/2024||||4490000000|365.20001220703|1
2024-04-08 17:33:59|03822|400|OREP|220.31B|220310000000|411.2|284710|0.63|38|2024-07-25|15/06/2024||||11010000000|411.20001220703|1|2024-04-18|15/03/2024||||10910000000|411.20001220703|1
2024-04-08 17:34:07|03823|7059|LEGD|25.08B|25080000000|95.54|464010|22.18|44|2024-07-31|15/06/2024||1.19||2140000000|95.540000915527|1|2024-05-03|15/03/2024||1.15||2080000000|95.540000915527|1
2024-04-08 17:34:13|03824|399|LVMH|402.81B|402810000000|807.3|350268|-3.53|38|2024-07-23|15/06/2024||16.87||22150000000|807.29998779297|1|2024-04-16|15/03/2024||||21270000000|807.29998779297|1
2024-04-08 17:34:19|03825|411|MICP|25.35B|25350000000|35.38|1426719|26|37|2024-04-24|15/03/2024|||||35.380001068115|1|2024-02-12|15/12/2023||1.62|7190000000|3570000000|30.920000076294|1
2024-04-08 17:34:26|03826|409|ORAN|28.25B|28250000000|10.61|4892035|-6.54|44|2024-07-24|15/06/2024||0.19||11120000000|10.609999656677|1|2024-04-24|15/03/2024||0.19||10850000000|10.609999656677|1
2024-04-08 17:34:32|03827|406|PERP|36.14B|36140000000|143.25|389562|-31.91|37|2024-04-18|15/03/2024||||2500000000|143.25|1|2024-02-15|15/12/2023||6.38|3550000000|3610000000|154.75|1
2024-04-08 17:34:40|03828|6979|PUBP|25.27B|25270000000|100.95|444666|40.01|38|2024-07-18|15/06/2024||3.43||3350000000|100.94999694824|1|2024-04-11|15/03/2024||||3150000000|100.94999694824|1
2024-04-08 17:34:46|03829|419|RENA|13.63B|13630000000|50.26|1165465|35.41|38|2024-07-25|15/06/2024||5.14||15520000000|50.259998321533|1|2024-04-22|15/03/2024||||11390000000|50.259998321533|1
2024-04-08 17:34:52|03830|6991|SAF|85.97B|85970000000|208|456904|50.64|37|2024-04-26|15/03/2024|||||208|1|2024-02-15|15/12/2023||2.78||13078000000|175.91999816895|1
2024-04-08 17:34:58|03831|403|SGOB|37.17B|37170000000|74.3|974290|49.56|37|2024-04-25|15/03/2024||||11320000000|74.300003051758|1|2024-02-29|15/12/2023||2.40|11420000000|11590000000|71.290000915527|1
2024-04-08 17:35:06|03832|414|SASY|109.16B|109160000000|87|1356858|-14.74|44|2024-07-25|15/06/2024||1.65||11140000000|87|1|2024-04-25|15/03/2024||1.74||10880000000|87|1
2024-04-08 17:35:12|03833|401|SCHN|117.25B|117250000000|209.75|738165|45.58|38|2024-07-31|15/06/2024||1.93||9410000000|209.75|1|2024-04-25|15/03/2024||||8560000000|209.75|1
2024-04-08 17:35:18|03834|410|SOGN|20.02B|20020000000|25.09|3081946|17.16|36|2024-08-01|15/06/2024||1.14||6650000000|25.090000152588|1|2024-05-03|15/03/2024||0.9791||6680000000|25.090000152588|1
2024-04-08 17:35:24|03835|1169015|STLAM|96.19B|96190000000|24.895|2284643|51.48|15|2024-07-25|15/06/2024||1.78||52160000000|24.879999160767|1|2024-04-30|15/03/2024||||46060000000|24.879999160767|1
2024-04-08 17:35:32|03836|417|STMPA|35.20B|35200000000|39.08|1484640|-16.12|44|2024-07-25|15/06/2024||0.6725||3860000000|39.080001831055|1|2024-04-25|15/03/2024||0.6495||3690000000|39.080001831055|1
2024-04-08 17:35:39|03837|7087|TEPRF|5.68B|5680000000|93.54|325153|-57.81|37|2024-04-30|15/03/2024|||||93.540000915527|1|2024-03-06|15/12/2023||7.94|2580000000|2580000000|113.15000152588|1
2024-04-08 17:35:45|03838|6952|TCFP|33.55B|33550000000|162.55|288793|13.33|38|2024-07-23|15/06/2024||3.21|||162.55000305176|1|2024-04-30|15/03/2024|||||162.55000305176|1
2024-04-08 17:35:51|03839|416|TTEF|163.35B|163350000000|67.93|3900160|16.17|44|2024-07-25|15/06/2024||2.08||58370000000|67.930000305176|1|2024-04-26|15/03/2024||2.06||59030000000|67.930000305176|1
2024-04-08 17:35:57|03840|420|VIE|20.69B|20690000000|28.84|1662754|1.74|39|2024-08-01|15/06/2024||0.45|||28.840000152588|1|2024-05-14|15/03/2024||0.44|||28.840000152588|1
2024-04-08 17:36:03|03841|418|SGEF|66.30B|66300000000|115.95|686196|6.8|37|2024-04-25|15/03/2024|||||115.94999694824|1|2024-02-07|15/12/2023||4.69|18200000000|17690000000|118.73999786377|1
2024-04-08 17:36:10|03842|415|VIV|10.25B|10250000000|10|2076828|7.97|43|2024-04-29|15/03/2024|||||10|1|2024-03-07|15/12/2023|-0.2986|-0.3364|3390000000|5220000000|10.194999694824|1
2024-04-08 17:36:15|03843|671|URW|10.33B|10330000000|74.38|380833|46.97|33|2024-05-02|15/03/2024|||||74.379997253418|1|2024-02-08|15/12/2023||4.63||1422000000|66.900001525879|1
2024-04-08 17:36:21|03844|953852|WLN|3.27B|3270000000|11.53|1639064|-70.03|34|2024-08-01|15/06/2024||0.8982||1170000000|11.529999732971|1|2024-05-02|15/03/2024||||1070000000|11.529999732971|1
2024-04-08 17:36:26|03845|6576|III|27.21B|27210000000|2823|2320599|67.61|30|2024-05-16|15/03/2024|||||2823|1|2024-02-01|15/12/2023|||||2479|1
2024-04-08 17:36:32|03846|6635|3IN|3.02B|3020000000|327|1214765|2.04|15|2023-05-08|15/03/2023|||||327|1|2022-11-08|15/09/2022|||||319.5|1
2024-04-08 17:36:40|03847|28357|FOUR|1.83B|1830000000|6540|74835|43.43|29|2024-05-29|15/03/2024|||||6540|1|2024-03-13|15/12/2023||||687600000|5850|1
2024-04-08 17:36:46|03848|9048|888|389.15M|389150000|86.7|1935040|55.44|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
2024-04-08 17:36:52|03849|14006|BAG|640.66M|640660000|578|168116|15.38|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
2024-04-08 17:36:59|03850|6750|ASL|1.15B|1150000000|1,364.00|173141|11.31|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
2024-04-08 17:37:05|03851|6583|ABDN|2.53B|2530000000|141.5|7147793|-31.16|35|2024-05-01|15/03/2024|||||141.5|1|2024-02-27|15/12/2023||7.05||727890000|161.5|1
2024-04-08 17:37:12|03852|6658|ADML|8.01B|8010000000|2658|732219|20.15|34|2024-05-29|15/03/2024|||||2658|1|2024-03-07|15/12/2023||59.59|||2664|1
2024-04-08 17:37:18|03853|1115734|AJBA|1.21B|1210000000|293|693337|-14.54|19|2024-05-23|15/03/2024||0.087||120800000|293|1|2024-01-18|15/12/2023|||||297.20001220703|1
2024-04-08 17:37:24|03854|6820|ATST|3.48B|3480000000|1,224.00|362753|25.87|18|2023-03-09|15/12/2022|0.37||128900000||1018|1|2022-07-28|15/06/2022|-1.16||-337400000||952|1
2024-04-08 17:37:30|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
2024-04-08 17:37:36|03856|6603|AAL|26.12B|26120000000|2155|5698513|-19.71|37|2024-04-23|15/03/2024|||||2155|1|2024-02-22|15/12/2023|1.04|0.8746||19496000000|1717.8000488281|1
2024-04-08 17:37:42|03857|6633|ANTO|21.88B|21880000000|2215|1637900|48.24|29|2024-04-17|15/03/2024|||||2215|1|2024-02-20|15/12/2023|0.39|0.3993||3438000000|1765|1
2024-04-08 17:37:47|03858|954886|APAX|713.08M|713080000|145.8|573123|-8.23|12|2023-02-28|15/12/2022|||||177.80000305176|1|2022-08-17|15/06/2022|||||192.60000610352|1
2024-04-08 17:37:53|03859|963710|ASCL|1.40B|1400000000|315.8|3187630|32.02|31|2024-05-29|15/03/2024|||||315.79998779297|1|2024-03-21|15/12/2023|||||301|1
2024-04-08 17:38:00|03860|6678|ASHM|1.27B|1270000000|190.6|799509|-20.99|37|2024-04-15|15/03/2024|||||190.60000610352|1|2024-02-07|15/12/2023||7.35|85130000|85130000|210.60000610352|1
2024-04-08 17:38:06|03861|6836|AHT|24.97B|24970000000|5736|1025408|28.31|37|2023-03-07|15/01/2023||0.88||2345000000|5746|1|2022-12-06|15/10/2022||0.95||2509000000|5036|1
2024-04-08 17:38:12|03862|6625|ABF|18.09B|18090000000|2410|1126012|23.07|34|2024-04-23|15/03/2024||77.26||9873000000|2410|1|2024-01-23|15/12/2023|||6890000000||2268|1
2024-04-08 17:38:19|03863|7351|AGRP|1.25B|1250000000|41.78|10153352|-19.1|30|2024-05-15|15/03/2024|||||41.779998779297|1|2024-01-10|15/12/2023|||||46.779998779297|1
2024-04-08 17:38:24|03864|1096186|AML|1.38B|1380000000|167.3|1406346|-27.48|27|2024-07-24|15/06/2024||-0.0154||458470000|167.30000305176|1|2024-05-01|15/03/2024||-0.0187||423610000|167.30000305176|1
2024-04-08 17:38:31|03865|6565|AZN|164.39B|164390000000|10610|2865978|-9.23|45|2024-07-25|15/06/2024||1.96||12490000000|10610|1|2024-04-25|15/03/2024||1.94||11980000000|10610|1
2024-04-08 17:38:37|03866|948335|AUTOA|6.25B|6250000000|693.2|2990233|16.47|24|2024-05-30|15/03/2024||14.91||278850000|693.20001220703|1|2024-02-28|15/12/2023|||||738|1
2024-04-08 17:38:42|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
2024-04-08 17:38:48|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
2024-04-08 17:38:53|03869|6810|AGT|1.05B|1050000000|233.00|803876|26.22|14|2022-11-08|15/09/2022|-0.23||-107200000||189|1|2022-06-09|15/03/2022|0.01||11530000||192.19999694824|1
2024-04-08 17:38:58|03870|6615|AV|13.35B|13350000000|493|10049235|17.57|34|2024-05-23|15/03/2024|||||493|1|2024-03-07|15/12/2023||21.30||22548000000|454.89999389648|1
2024-04-08 17:39:05|03871|949036|BMEB|5.23B|5230000000|522.2|4672178|9.61|31|2024-06-05|15/03/2024||23.29||2791000000|522.20001220703|1|2024-01-09|15/12/2023|||1650000000|1630000000|561.79998779297|1
2024-04-08 17:39:11|03872|6690|BAB|2.59B|2590000000|513.5|1546675|70.76|19|2024-05-22|15/03/2024||0.2185||1716000000|513.5|1|2024-02-28|15/12/2023|||||492|1
2024-04-08 17:39:17|03873|6632|BAES|40.31B|40310000000|1337.5|6480859|31.03|28|2024-08-01|15/06/2024||0.2928||12449000000|1337.5|1|2024-05-29|15/03/2024|||||1337.5|1
2024-04-08 17:39:22|03874|27919|BGFD|663.91M|663910000|742.00|260605|1.37|15|2023-03-21|15/02/2023|-0.11||-6000000||735|1|2022-10-19|15/08/2022|-0.16||-10650000||708|1
2024-04-08 17:39:29|03875|1055838|BAKK|641.71M|641710000|111|417000|10.95|30|2024-05-15|15/03/2024|||||111|1|2024-03-05|15/12/2023||||1137000000|96|1
2024-04-08 17:39:35|03876|6588|BALF|1.98B|1980000000|375.4|1393652|3.8|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
2024-04-08 17:39:41|03877|28003|BGEO|2.25B|2250000000|5100|87795|84.5|35|2024-05-15|15/03/2024|||||5100|1|2024-03-15|15/12/2023|7.31|7.9|657240000|659000000|5180|1
2024-04-08 17:39:47|03878|6554|BNKR|1.33B|1330000000|111.60|2260699|9.74|19|2023-01-18|15/10/2022|-0.07||-81270000||103|1|2022-06-27|15/04/2022|-0.07||-82560000||99.199996948242|1
2024-04-08 17:39:54|03879|282|BARC|28.99B|28990000000|193.18|65709045|25.14|38|2024-08-01|15/06/2024||0.0724||6370000000|193.17999267578|1|2024-04-25|15/03/2024||0.0944||6950000000|193.17999267578|1
2024-04-08 17:40:01|03880|6613|BDEV|4.56B|4560000000|470.7|8387520|2.76|32|2024-05-29|15/03/2024|||||470.70001220703|1|2024-02-07|15/12/2023||38.30||2785000000|530|1
2024-04-08 17:40:06|03881|27934|BBGIB|945.07M|945070000|132.4|2110881|-15.65|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
2024-04-08 17:40:12|03882|6867|BEZG|4.46B|4460000000|675.5|2746260|9.21|24|2024-05-10|15/03/2024|||||675.5|1|2024-03-07|15/12/2023|0.92|0.92||3094000000|653|1
2024-04-08 17:40:19|03883|6567|BWY|3.08B|3080000000|2586|494817|19.28|33|2024-06-11|15/04/2024|||||2586|1|2024-03-26|15/01/2024||||1324000000|2632|1
2024-04-08 17:40:24|03884|13127|BKGH|4.91B|4910000000|4620|276493|11.43|15|2023-06-20|15/04/2023|||||3913|1|2022-12-09|15/10/2022|1.98||1200000000|1163000000|3798|1
2024-04-08 17:40:29|03885|6617|||||||36|2024-04-17|15/03/2024|||||2349|1|2024-02-19|15/12/2023|1.3|1.2||26456000000|2403.5|1
2024-04-08 17:40:35|03886|6801|BYG|2.00B|2000000000|1026|356840|-14.24|31|2024-05-22|15/03/2024||27.52||88970000|1026|1|2024-01-12|15/12/2023|||50500000|48200000|1141|1
2024-04-08 17:40:41|03887|14094|BRSC|632.86M|632860000|1,338.00|97740|2.32|15|2023-04-27|15/02/2023|0.31||18700000||1310|1|2022-11-03|15/08/2022|-3.19||-151400000||1294|1
2024-04-08 17:40:47|03888|14018|BRWM|1.04B|1040000000|543.00|548089|-17.76|19|2023-03-06|15/12/2022|1.15||227100000||743|1|2022-08-17|15/06/2022|-0.07||-5050000||624|1
2024-04-08 17:40:53|03889|14033|BCPT|556.33M|556330000|79.2|1641730|-9.29|21|2023-04-17|15/12/2023|||||89.900001525879|1|2022-09-28|15/06/2023|||||76.400001525879|1
2024-04-08 17:40:59|03890|27900|GSCT|789.57M|789570000|157.60|656915|9.93|14|2022-12-12|15/10/2022|||||143.80000305176|1|2022-06-20|15/04/2022|-0.11||-59740000||141.80000305176|1
2024-04-08 17:41:06|03891|6806|BOY|1.32B|1320000000|698|327832|7.06|35|2024-04-24|15/03/2024|||||698|1|2024-03-15|15/12/2023||||391000000|631.5|1
2024-04-08 17:41:12|03892|284|BP|84.22B|84220000000|509.9|46335894|-4.85|35|2024-07-30|15/06/2024||0.1852||55500000000|509.89999389648|1|2024-05-07|15/03/2024||0.1841||53730000000|509.89999389648|1
2024-04-08 17:41:19|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
2024-04-08 17:41:25|03894|279|BATS|51.93B|51930000000|2332|6212482|-17.94|34|2024-04-23|15/03/2024|||||2332|1|2024-02-08|15/12/2023||200.88|7010000000|14464000000|2319|1
2024-04-08 17:41:31|03895|6672|BLND|3.61B|3610000000|390.4|3918864|-2.01|29|2024-05-15|15/03/2024||12.53||155380000|390.39999389648|1|2024-02-08|15/12/2023|||||379.70001220703|1
2024-04-08 17:41:37|03896|6644|BVIC|1.95B|1950000000|791|592593|-12.33|41|2024-07-25|15/06/2024||||504490000|791|1|2024-05-15|15/03/2024||21.00||404400000|791|1
2024-04-08 17:41:43|03897|6719|BT|10.32B|10320000000|106|35469738|-29.75|33|2024-05-16|15/03/2024||0.0423||5200000000|106|1|2024-02-01|15/12/2023|0.0405|0.036|5340000000|5220000000|112.19999694824|1
2024-04-08 17:41:48|03898|6610|BNZL|9.83B|9830000000|2924|741475|-4.27|31|2024-05-29|15/03/2024|||||2924|1|2024-02-26|15/12/2023|0.891|93.88||6001000000|3306|1
2024-04-08 17:41:54|03899|6611|BRBY|4.23B|4230000000|1190|2098580|-53.15|31|2024-05-15|15/03/2024||35.28||1604000000|1190|1|2024-01-12|15/12/2023|||||1360.5|1
2024-04-08 17:42:00|03900|6631|CNE|155.04M|155040000|170.4|296249|-30.65|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
2024-04-08 17:42:06|03901|6757|CLDN|1.84B|1840000000|3,365.0|46665|-6.59|19|2022-11-22|15/09/2022|2.19||131600000||4055|1|2022-05-26|15/03/2022|4.62||264500000||3466.7141113281|1
2024-04-08 17:42:12|03902|6604|CPI|226.53M|226530000|13.44|8192348|-63.56|34|2024-05-29|15/03/2024|||||13.439999580383|1|2024-03-14|15/12/2023||2.44||1396000000|13.340000152588|1
2024-04-08 17:42:19|03903|14019|SHCS|2.58B|2580000000|141.6|3189763|23.62|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
2024-04-08 17:42:24|03904|942375|CARDC|327.66M|327660000|94.7|790118|5.78|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
2024-04-08 17:42:31|03905|6746|CCL|15.58B|15580000000|1108|646564|52.82|44|2024-06-20|15/05/2024||-0.0103||5690000000|1108|1|2024-03-27|15/02/2024|-0.14|-0.1783|5410000000|5420000000|1216|1
2024-04-08 17:42:37|03906|14020|CEY|1.40B|1400000000|121.1|4697134|9.52|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
2024-04-08 17:42:44|03907|6574|CNA|6.71B|6710000000|126.2|38025463|11.41|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
2024-04-08 17:42:49|03908|28317|CINE|5.22M|5220000|0.38|26983450|-78.29|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
2024-04-08 17:42:56|03909|6863|CTY|2.02B|2020000000|405.00|900946|-3.83|19|2023-02-16|15/12/2022|0.14||73410000||428.5|1|2022-09-19|15/06/2022|-0.04||-11750000||397|1
2024-04-08 17:43:01|03910|28600|CKN|1.25B|1250000000|4055|61180|35.95|18|2023-03-06|15/12/2022|1.49||337100000||3305|1|2022-08-08|15/06/2022|0.98||266700000||3555|1
2024-04-08 17:43:09|03911|25635|CBRO|621.12M|621120000|440.40|1425819|-50.91|32|2024-05-22|15/04/2024|||||440.39999389648|1|2024-03-19|15/01/2024||-155.50|||334.20001220703|1
2024-04-08 17:43:14|03912|6882|CLSH|330.25M|330250000|83|381819|-38.78|20|2023-03-14|15/12/2022|-0.25||71400000||137|1|2022-08-10|15/06/2022|0.04||68300000||208|1
2024-04-08 17:43:21|03913|946350|COA|1.30B|1300000000|81.9|2516542|11.4|16|2023-03-01|15/12/2022||0.04|||73.199996948242|1|2022-08-02|15/06/2022|||||74.599998474121|1
2024-04-08 17:43:27|03914|42596|CCH|8.72B|8720000000|2384|954012|4.32|37|2024-08-07|15/06/2024||0.5026||2940000000|2384|1|2024-04-30|15/03/2024||0.5026||2210000000|2384|1
2024-04-08 17:43:34|03915|6738|CPG|37.72B|37720000000|2214|4139751|8.39|35|2024-02-08|15/12/2023|||||2150|1|2023-11-20|15/09/2023||45.47||6630000000|2092|1
2024-04-08 17:43:41|03916|6756|CCC|3.06B|3060000000|2706|181423|24|37|2024-05-01|15/03/2024|||||2706|1|2024-03-20|15/12/2023|0.962|0.962||3651000000|2942|1
2024-04-08 17:43:46|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
2024-04-08 17:43:52|03918|992768|CTEC|5.89B|5890000000|287.4|7747842|28.94|23|2024-05-16|15/03/2024|||||287.39999389648|1|2024-03-06|15/12/2023||0.07||1102000000|252.39999389648|1
2024-04-08 17:43:58|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
2024-04-08 17:44:03|03920|14024|CWK|2.23B|2230000000|4100|86404|35.3|30|2024-05-21|15/03/2024||107.00||1280000000|4100|1|2024-01-18|15/12/2023|||||3888|1
2024-04-08 17:44:11|03921|44417|CRST|487.52M|487520000|190.3|1411033|-15.15|35|2024-06-11|15/04/2024|||||190.30000305176|1|2024-04-03|15/01/2024|||||187.69999694824|1
2024-04-08 17:44:17|03922|6664|CRH|46.38B|46380000000|6768|1393539|77.6|32|2024-05-03|15/03/2024|||||6768|1|2024-02-29|15/12/2023|0.7526|0.7526|7630000000|7140000000|6200|1
2024-04-08 17:44:25|03923|6710|CRDA|6.42B|6420000000|4597|560750|-30.61|37|2024-05-29|15/03/2024|||||4597|1|2024-02-27|15/12/2023|0.6739|0.6739||1011000000|4903|1
2024-04-08 17:44:30|03924|14023|CURY|696.37M|696370000|62.9|5045501|12.51|29|2024-06-27|15/04/2024||||5043000000|62.75|1|2024-02-16|15/01/2024|||||47.340000152588|1
2024-04-08 17:44:36|03925|23449|DCC|5.41B|5410000000|5480|231829|16.52|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
2024-04-08 17:44:43|03926|32416|DPH|4.40B|4400000000|3,866.0|1215838|44.9|19|2023-02-27|15/12/2022|0.2||377400000||3104|1|2022-09-05|15/06/2022|0.16||349400000|349000000|3496|1
2024-04-08 17:44:49|03927|6850|DLN|2.35B|2350000000|2092|269096|-12.04|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
2024-04-08 17:44:54|03928|6584|DGE|62.87B|62870000000|2822.5|4261190|-22.66|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
2024-04-08 17:45:00|03929|32417|DPLM|4.86B|4860000000|3660|347843|37.92|20|2023-05-15|15/03/2023|0.47||582800000||2850|1|2022-11-21|15/09/2022|0.47||564300000||2800|1
2024-04-08 17:45:07|03930|32420|DLGD|2.44B|2440000000|188|7472876|20.46|35|2024-05-08|15/03/2024|||||188|1|2024-03-21|15/12/2023|0.205|0.279||1471000000|211.5|1
2024-04-08 17:45:13|03931|8923|DOM|1.31B|1310000000|334|836760|18.9|39|2024-05-29|15/03/2024|||||334|1|2024-03-12|15/12/2023|0.0906|0.0906|||368.20001220703|1
2024-04-08 17:45:20|03932|6689|DRX|1.91B|1910000000|488.6|1729231|-21.42|35|2024-05-29|15/03/2024|||||488.60000610352|1|2024-02-29|15/12/2023|||||418.89999389648|1
2024-04-08 17:45:26|03933|6787|SMDS|5.65B|5650000000|409.4|9861529|30.49|31|2024-06-20|15/04/2024||0.1486||3617000000|409.39999389648|1|2024-03-06|15/01/2024|||||320.29998779297|1
2024-04-08 17:45:33|03934|14027|DNLM|2.21B|2210000000|1095|251103|0.93|37|2024-04-18|15/03/2024||||456700000|1095|1|2024-02-14|15/12/2023|||482900000|483000000|1085|1
2024-04-08 17:45:39|03935|288|EZJ|4.38B|4380000000|577.8|5511710|12.36|37|2024-05-16|15/03/2024||-41.59||3219000000|577.79998779297|1|2024-01-24|15/12/2023|||1800000000|1770000000|508.20001220703|1
2024-04-08 17:45:46|03936|6807|EDIN|1.05B|1050000000|693.00|344852|3.93|14|2022-11-23|15/09/2022|-0.82||-131900000||630|1|2022-05-26|15/03/2022|0.23||46720000||626|1
2024-04-08 17:45:51|03937|6833|RS1R|3.33B|3330000000|705.5|1254168|-16.73|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
2024-04-08 17:45:57|03938|14031|ELM|866.65M|866650000|147.2|1102293|25.21|28|2024-05-29|15/03/2024|||||147.19999694824|1|2024-03-07|15/12/2023||0.047||352850000|139|1
2024-04-08 17:46:03|03939|1073054|ENOG|1.92B|1920000000|1040|416055|-22.7|16|2024-05-29|15/03/2024|||||1040|1|2024-03-21|15/12/2023|||||1029|1
2024-04-08 17:46:10|03940|28449|ENT|5.29B|5290000000|825|3229410|-39.04|31|2024-04-17|15/03/2024|||||825|1|2024-03-07|15/12/2023||20.05||2317000000|830.40002441406|1
2024-04-08 17:46:15|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
2024-04-08 17:46:21|03942|6789|ESNT|519.87M|519870000|180.8|559885|-5.2|34|2024-05-23|15/03/2024|||||180.80000305176|1|2024-03-19|15/12/2023|0.041|0.041|||173.60000610352|1
2024-04-08 17:46:28|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
2024-04-08 17:46:35|03944|27918|EOTE|572.26M|572260000|868.00|317754|14.74|15|2023-02-24|15/11/2022|-0.06||-5000||771|1|2022-09-21|15/05/2022|-0.8||-77110000||663|1
2024-04-08 17:46:41|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
2024-04-08 17:46:47|03946|13120|EXPN|30.86B|30860000000|3375|1948000|26.53|18|2023-11-14|15/09/2023||0.68||3270000000|2641|1|2023-05-16|15/03/2023||0.68||3401000000|2738|1
2024-04-08 17:46:52|03947|6594|FCIT|5.07B|5070000000|1,002.00|466295|11.69|15|2023-03-08|15/12/2022|0.27||163100000||963|1|2022-07-25|15/06/2022|-1.2||-605600000||863|1
2024-04-08 17:46:58|03948|942422|FDM|376.71M|376710000|344.5|289847|-50|27|2024-05-29|15/03/2024|||||344.5|1|2024-03-20|15/12/2023||16.90||149900000|390.5|1
2024-04-08 17:47:03|03949|6562|FERG|35.81B|35810000000|17650|115596|77.24|29|2024-06-04|15/04/2024||2.31||7320000000|17650|1|2024-03-05|15/01/2024|1.74|1.82|6670000000|6720000000|16945|1
2024-04-08 17:47:10|03950|6846|FXPO|271.81M|271810000|46.25|1610417|-62.38|28|2024-04-08|15/03/2024|||||44.049999237061|1|2024-03-20|15/12/2023|||||47.540000915527|1
2024-04-08 17:47:15|03951|14034|FCSS|1.07B|1070000000|203.50|1201964|-16.87|14|2022-12-01|15/09/2022|-0.23||-102600000||221|1|2022-05-31|15/03/2022|-0.76||-377600000||247|1
2024-04-08 17:47:21|03952|7104|FEV|1.61B|1610000000|393.00|579680|15.77|19|2023-03-16|15/12/2022|0.29||125500000||319|1|2022-07-25|15/06/2022|-0.43||-168700000||291.5|1
2024-04-08 17:47:25|03953|14038|||||||20|2023-04-27|15/02/2023|0.29||100400000||280.5|1|2022-11-07|15/08/2022|||5510000||270.5|1
2024-04-08 17:47:30|03954|1131005|FINF|4.2M|4200000|0.75|0|0|0||
2024-04-08 17:47:35|03955|27941|FGT|1.57B|1570000000|831.00|802626|-6.94|15|2023-05-15|15/03/2023|1.03||223400000||901|1|2022-12-08|15/09/2022|-0.33||-65150000||853|1
2024-04-08 17:47:42|03956|6708|FGP|1.12B|1120000000|176.8|1424099|68.38|25|2024-06-11|15/03/2024|||||176.80000305176|1|2024-02-28|15/12/2023|||||155.69999694824|1
2024-04-08 17:47:47|03957|6858|FLTRF|27.55B|27550000000|15535|856870|7.84|35|2024-05-09|15/03/2024||0.5838||2820000000|15535|1|2024-03-26|15/12/2023|-3.92|1.77|2670000000|2640000000|17285|1
2024-04-08 17:47:53|03958|49814|FSFL|477.63M|477630000|82.5|936971|-25.36|15|2023-03-07|15/12/2022|0.06||42760000||114.59999847412|1|2022-09-14|15/06/2022|0.19||120200000||121|1
2024-04-08 17:47:59|03959|6772|FRAS|3.48B|3480000000|801|448148|3.55|32|2024-02-22|15/01/2024|||||837|1|2023-12-07|15/10/2023|||||908|1
2024-04-08 17:48:05|03960|10522|FRES|4.09B|4090000000|556|1627511|-31.2|28|2024-04-24|15/03/2024|||||556|1|2024-03-05|15/12/2023||0.08||1291000000|476.10000610352|1
2024-04-08 17:48:10|03961|949092|FUTR|783.29M|783290000|682.5|477675|-34.86|32|2024-05-16|15/03/2024||||386000000|682.5|1|2024-02-07|15/12/2023|||||718|1
2024-04-08 17:48:17|03962|6784|GFRD|236.44M|236440000|240|231211|36.05|32|2024-05-29|15/03/2024|||||240|1|2024-03-06|15/12/2023|||||241|1
2024-04-08 17:48:23|03963|50668|GAW|3.22B|3220000000|9760|57110|4.87|30|2024-05-01|15/02/2024|||||9760|1|2024-01-09|15/11/2023||204.40||224800000|9775|1
2024-04-08 17:48:29|03964|27942|GCPI|616.15M|616150000|71|2041365|-18.7|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
2024-04-08 17:48:34|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
2024-04-08 17:48:39|03966|14039|FEML|514.91M|514910000|671.20|301032|13.69|5|2018-02-14|15/12/2017|1.45||207100000||703|1|2017-09-29|15/06/2017|1.3||188300000||665.5|1
2024-04-08 17:48:46|03967|940919|GENG|1.08B|1080000000|436|436557|66.16|31|2024-05-29|15/03/2024|||||436|1|2024-03-12|15/12/2023|||||402|1
2024-04-08 17:48:53|03968|291|GNS|1.14B|1140000000|1740|125631|-38.5|31|2024-05-29|15/03/2024|||||1740|1|2024-02-22|15/12/2023||||320000000|1912|1
2024-04-08 17:49:00|03969|6612|GSK|66.11B|66110000000|1620|9099811|6.99|44|2024-07-31|15/06/2024||0.3973||7600000000|1620|1|2024-05-01|15/03/2024||0.3666||7100000000|1620|1
2024-04-08 17:49:06|03970|13811|GLEN|56.68B|56680000000|466.8|39886267|0.16|29|2024-08-07|15/06/2024||0.1563||113014000000|466.79998779297|1|2024-04-30|15/03/2024|||||466.79998779297|1
2024-04-08 17:49:11|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
2024-04-08 17:49:17|03972|50663|GFTU_u|2.00B|2000000000|999.8|534349|17.17|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
2024-04-08 17:49:24|03973|6844|GRI|1.91B|1910000000|260|1740074|3.21|34|2024-05-16|15/03/2024|||||260|1|2024-02-07|15/12/2023|||||261|1
2024-04-08 17:49:29|03974|6665|GPEG|963.33M|963330000|382.5|639097|-26.22|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
2024-04-08 17:49:34|03975|50660|UKWG|3.20B|3200000000|139.2|4334026|-14.76|15|2023-02-21|15/12/2022|0.17||442000000||162.19999694824|1|2022-07-27|15/06/2022|0.24||583200000||152|1
2024-04-08 17:49:40|03976|27822|GNC|611.71M|611710000|132.6|2073962|66.46|36|2024-05-21|15/03/2024|||||132.60000610352|1|2024-01-25|15/12/2023|||||102.90000152588|1
2024-04-08 17:49:46|03977|6818|GRG|2.84B|2840000000|2782|297484|1.6|28|2024-05-14|15/03/2024|||||2782|1|2024-03-05|15/12/2023|||||2716|1
2024-04-08 17:49:52|03978|6768|HLMA|8.50B|8500000000|2249|750650|4.27|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
2024-04-08 17:49:57|03979|6621|HMSO|1.38B|1380000000|27.44|10191611|1.49|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
2024-04-08 17:50:04|03980|6718|HBR|2.23B|2230000000|289.8|3767975|1.39|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
2024-04-08 17:50:10|03981|1116140|HVPD|2.29B|2290000000|2350|2599|13.36|13|2022-10-27|15/07/2022|-1.35||-99990000||25.97500038147|1|2022-05-27|15/01/2022|5||406100000||28.5|1
2024-04-08 17:50:17|03982|6580|HRGV|3.48B|3480000000|732.2|1596264|-7.77|37|2024-04-30|15/03/2024|||||732.20001220703|1|2024-02-22|15/12/2023||31.00||325000000|805.40002441406|1
2024-04-08 17:50:24|03983|6739|HAYS|1.56B|1560000000|98.4|3735171|-11.63|34|2024-04-17|15/03/2024|||||98.400001525879|1|2024-02-22|15/12/2023|0.0236||||95.599998474121|1
2024-04-08 17:50:30|03984|14103|HSL|576.56M|576560000|772.00|117362|-3.16|15|2023-01-26|15/11/2022|-1.34||-97110000||877|1|2022-08-04|15/05/2022|-2.05||-149900000||886|1
2024-04-08 17:50:37|03985|14044|HRI|1.15B|1150000000|2,095.00|90193|21.08|17|2023-02-20|15/12/2022|0.56||42640000||1898|1|2022-07-18|15/06/2022|-6.91||-433000000||1578|1
2024-04-08 17:50:43|03986|28265|HGT|2.24B|2240000000|488.5|881028|37.21|16|2023-03-13|15/12/2022|0.16||85460000||337|1|2022-09-26|15/06/2022|0.08||39460000||350|1
2024-04-08 17:50:49|03987|14041|HICL|2.56B|2560000000|126.2|4998535|-19.87|18|2023-05-23|15/03/2023|0.05||97800000||151|1|2022-11-23|15/09/2022|0.05||104500000||168.19999694824|1
2024-04-08 17:50:54|03988|6589|HIK|4.10B|4100000000|1839|624542|6.4|19|2023-02-23|15/12/2022||0.82||1266000000|1753.5|1|2022-08-04|15/06/2022||0.95||1215000000|1762|1
2024-04-08 17:51:02|03989|28078|HILS|1.56B|1560000000|1946|90607|46.66|36|2024-05-16|15/03/2024|||||1946|1|2024-03-12|15/12/2023||0.6|||1850|1
2024-04-08 17:51:08|03990|28224|HFG|788.50M|788500000|886|119037|27.58|25|2022-09-15|15/07/2022|0.15||2040000000||941|1|2022-05-30|15/12/2022|0.05||1810000000||1124|1
2024-04-08 17:51:15|03991|6749|HSX|4.13B|4130000000|1189|885286|5.37|30|2024-05-02|15/03/2024|||||1189|1|2024-03-05|15/12/2023|0.658|0.658||1938000000|1121|1
2024-04-08 17:51:31|03992|6564|HOCM|757.28M|757280000|145.4|1541961|53.21|28|2024-04-23|15/03/2024|||||145.39999389648|1|2024-03-13|15/12/2023||0.05||301570000|110.40000152588|1
2024-04-08 17:51:36|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
2024-04-08 17:51:42|03994|13138|HWDN|4.76B|4760000000|869|1687256|33.24|31|2024-04-30|15/03/2024|||||869|1|2024-02-29|15/12/2023||32.80||1414000000|772.59997558594|1
2024-04-08 17:51:49|03995|280|HSBA|120.27B|120270000000|644.5|38460760|13.95|40|2024-07-31|15/06/2024||0.2258||12260000000|644.5|1|2024-04-30|15/03/2024||0.2416||13020000000|644.5|1
2024-04-08 17:51:55|03996|6723|HTG|544.16M|544160000|343|621176|38.8|28|2024-05-29|15/03/2024|||||343|1|2024-02-29|15/12/2023|10.26|0.10|469830000|469000000|300|1
2024-04-08 17:52:02|03997|13812|ICAG|8.65B|8650000000|175.65|18458830|15.12|44|2024-08-02|15/06/2024||0.0028||8250000000|175.64999389648|1|2024-05-10|15/03/2024||0.1354||6430000000|175.64999389648|1
2024-04-08 17:52:08|03998|960682|IBST|586.90M|586900000|149.8|1188895|-12.66|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
2024-04-08 17:52:13|03999|27981|ICGT|843.84M|843840000|1258|137173|22.62|15|2022-10-03|15/07/2022|1.84||136600000||991|1|2022-05-12|15/01/2022|1.79||132200000||1016|1
2024-04-08 17:52:20|04000|6688|IGG|2.72B|2720000000|728|1707120|2.56|37|2024-07-18|15/05/2024||0.4815||506710000|728|1|2024-03-15|15/02/2024|||240100000|240100000|727|1
2024-04-08 17:52:26|04001|6716|IMI|4.62B|4620000000|1792|802793|24|34|2024-05-09|15/03/2024|||||1792|1|2024-03-01|15/12/2023||56.83||570000000|1733|1
2024-04-08 17:52:32|04002|6569|IMB|14.84B|14840000000|1732.5|3028547|-9.28|36|2024-05-14|15/03/2024||122.05||4397000000|1732.5|1|2024-02-28|15/12/2023|||||1730.5|1
2024-04-08 17:52:39|04003|6722|INCH|3.10B|3100000000|752.5|1272379|-1.67|36|2024-04-25|15/03/2024|||||752.5|1|2024-03-05|15/12/2023||41.20||5757000000|680.5|1
2024-04-08 17:52:44|04004|6673|INF|11.01B|11010000000|811.6|6642799|20.63|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
2024-04-08 17:52:50|04005|1072029|IHPI|919.42M|919420000|276|322438|2.37|17|2024-05-22|15/03/2024||0.067||72200000|276|1|2024-01-16|15/12/2023|||||286|1
2024-04-08 17:52:55|04006|283|IHG|13.00B|13000000000|7968|547462|47.56|30|2024-05-03|15/03/2024|||||7968|1|2024-02-20|15/12/2023|1.09|0.6516||1069000000|7910|1
2024-04-08 17:53:01|04007|6741|ICP|6.06B|6060000000|2118|1204534|69.87|23|2024-05-28|15/03/2024||63.52||462840000|2118|1|2024-01-25|15/12/2023|||||1637|1
2024-04-08 17:53:08|04008|6696|ITRK|7.78B|7780000000|4828|397450|21.57|37|2024-05-24|15/03/2024|||||4828|1|2024-03-05|15/12/2023|1.23|1.23||1733000000|4621|1
2024-04-08 17:53:15|04009|14048|INPP|2.38B|2380000000|124.8|4682226|-13.79|34|2024-05-21|15/03/2024|||||124.80000305176|1|2024-03-21|15/12/2023|||||123.19999694824|1
2024-04-08 17:53:21|04010|6595|INVP|4.81B|4810000000|537|819409|22.24|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
2024-04-08 17:53:27|04011|28602|IPO|479.96M|479960000|46.15|3440836|-20.07|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
2024-04-08 17:53:33|04012|6735|ITV|2.96B|2960000000|73.75|10332994|-8.82|37|2024-05-09|15/03/2024|||||73.75|1|2024-03-07|15/12/2023||5.62||2014000000|60.959999084473|1
2024-04-08 17:53:40|04013|6765|IWG|1.90B|1900000000|187.6|2496099|14.11|37|2024-05-07|15/03/2024|||||187.60000610352|1|2024-03-05|15/12/2023|||||184.80000305176|1
2024-04-08 17:53:45|04014|6630|JDW|897.03M|897030000|747|363044|3.31|15|2023-03-16|15/01/2023|0.29||915960000||577|1|2022-10-03|15/07/2022|0.24||933100000||404.60000610352|1
2024-04-08 17:53:53|04015|6706|SBRY|6.18B|6180000000|264|6537352|-2.82|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
2024-04-08 17:53:59|04016|28223|FSJ|127.94M|127940000|252|117645|-15.67|28|2024-04-26|15/03/2024|||||252|1|2024-02-27|15/12/2023|||||260|1
2024-04-08 17:54:05|04017|14051|JD|6.48B|6480000000|124.45|18938929|-23.97|25|2024-07-03|15/04/2024|||||124.44999694824|1|2024-04-09|15/01/2024||7.13||3618000000|124.44999694824|1
2024-04-08 17:54:11|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
2024-04-08 17:54:18|04019|6591|WG|904.05M|904050000|131.1|1696114|-38.7|28|2024-05-09|15/03/2024|||||131.10000610352|1|2024-03-26|15/12/2023|0.0374|0.1167|1570000000|3460000000|148.19999694824|1
2024-04-08 17:54:25|04020|6598|JMAT|3.24B|3240000000|1770|725267|-7.34|32|2024-05-30|15/03/2024||94.00||2023000000|1770|1|2024-02-28|15/12/2023|||||1582|1
2024-04-08 17:54:30|04021|14050|JAM|1.80B|1800000000|982.00|368753|39.32|15|2023-03-31|15/12/2022|-0.03||230000||700|1|2022-08-23|15/06/2022|-0.71||-132200000||775|1
2024-04-08 17:54:36|04022|6770|JMG|1.18B|1180000000|105.00|2211171|-2.6|15|2023-03-07|15/12/2022|0.01||25780000||113|1|2022-10-04|15/06/2022|-0.19||-219400000||100.59999847412|1
2024-04-08 17:54:42|04023|6918|JII|649.33M|649330000|913.00|99524|16.11|14|2022-12-22|15/09/2022|0.79||63310000||830|1|2022-06-09|15/03/2022|-0.21||-16810000||764|1
2024-04-08 17:54:48|04024|27901|JFJ|774.95M|774950000|530.00|360438|16.87|20|2023-05-17|15/03/2023|||||481.5|1|2022-12-08|15/09/2022|-0.81||-121100000||466.5|1
2024-04-08 17:54:55|04025|14053|JUP|448.01M|448010000|87.5|1642370|-33.79|32|2024-07-26|15/06/2024||0.0577||173530000|87.5|1|2024-04-23|15/03/2024|||||87.5|1
2024-04-08 17:54:59|04026|955859|KNOS|1.23B|1230000000|982|522368|-26.88|16|2023-08-30|15/06/2023|||168000000|168000000|1235|1|2023-05-22|15/03/2023|0.16||195000000|191800000|1224|1
2024-04-08 17:55:06|04027|6571|KGF|4.56B|4560000000|244.6|6529273|-1.34|31|2024-05-21|15/04/2024|||||244.60000610352|1|2024-03-25|15/01/2024||8.84|2860000000|6162000000|233.60000610352|1
2024-04-08 17:55:12|04028|14056|LRE|1.45B|1450000000|609|916518|6.55|43|2024-05-02|15/03/2024|||||609|1|2024-03-06|15/12/2023|0.6297|0.6297||816900000|671.5|1
2024-04-08 17:55:18|04029|6755|LAND|4.31B|4310000000|641.5|2988625|-1.05|31|2024-05-17|15/03/2024||23.40||363870000|641.5|1|2024-02-28|15/12/2023|||||619.40002441406|1
2024-04-08 17:55:24|04030|14058|LWDB|1.04B|1040000000|803.00|189795|-1.75|19|2023-02-23|15/12/2022|0.12||42700000||825|1|2022-07-28|15/06/2022|-0.82||-76470000||772|1
2024-04-08 17:55:30|04031|6568|LGEN|14.98B|14980000000|252.7|16808170|3.76|34|2024-04-17|15/03/2024|||||252.69999694824|1|2024-03-06|15/12/2023||11.96|||245.39999389648|1
2024-04-08 17:55:36|04032|287|LLOY|34.06B|34060000000|53.72|192689949|8.77|38|2024-07-25|15/06/2024||0.0232||4930000000|53.720001220703|1|2024-04-24|15/03/2024||0.0232||4930000000|53.720001220703|1
2024-04-08 17:55:43|04033|6628|LSEG|49.47B|49470000000|9236|1835904|16.9|37|2024-08-01|15/06/2024||1.75||2150000000|9236|1|2024-04-25|15/03/2024||||2100000000|9236|1
2024-04-08 17:55:49|04034|14057|LMPL|4.06B|4060000000|199.1|7941058|9.93|15|2023-05-24|15/03/2023|-0.27||74800000||188|1|2022-11-23|15/09/2022|-0.25||71900000||190|1
2024-04-08 17:55:55|04035|1153612|MNG|4.87B|4870000000|209.2|6818990|9.63|15|2024-05-29|15/03/2024|||||209.19999694824|1|2024-03-21|15/12/2023||12.40||2959000000|231.5|1
2024-04-08 17:56:02|04036|6636|EMG|3.25B|3250000000|277.8|3405583|29.82|28|2024-05-29|15/03/2024|||||277.79998779297|1|2024-02-29|15/12/2023||0.11||649490000|241.19999694824|1
2024-04-08 17:56:09|04037|289|MKS|5.23B|5230000000|256.5|12793675|60.64|35|2024-05-22|15/03/2024||8.81||6770000000|256.5|1|2024-01-11|15/12/2023|||3860000000|3850000000|277.70001220703|1
2024-04-08 17:56:15|04038|6839|MSLH|679.97M|679970000|269.5|653018|-11.24|35|2024-05-29|15/03/2024|||||269.5|1|2024-03-18|15/12/2023|||||290.60000610352|1
2024-04-08 17:56:23|04039|8811|MARS|174.20M|174200000|27.4|2157412|-24.86|37|2024-05-15|15/03/2024|||||27.39999961853|1|2024-02-28|15/12/2023|||||30.200000762939|1
2024-04-08 17:56:29|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
2024-04-08 17:56:35|04041|44416|MDCM|3.69B|3690000000|501.00|2354474|0.52|30|2023-08-30|15/06/2023|||||501|1|2023-05-24|15/03/2023||15.78||1637000000|500.5|1
2024-04-08 17:56:40|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
2024-04-08 17:56:46|04043|6692|MRON|8.85B|8850000000|670.8|5313881|100.06|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
2024-04-08 17:56:52|04044|14060|MRCM|1.76B|1760000000|226.00|1391469|15.87|18|2023-04-04|15/01/2023|0.02||24840000||198.19999694824|1|2022-10-13|15/07/2022|-0.37||-277600000||164|1
2024-04-08 17:56:59|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
2024-04-08 17:57:05|04046|6698|MAB|1.39B|1390000000|234|238719|45.04|36|2024-05-15|15/03/2024|||||234|1|2024-01-17|15/12/2023|||||254.80000305176|1
2024-04-08 17:57:11|04047|6702|MNDI|6.23B|6230000000|1416.5|2830358|8.56|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
2024-04-08 17:57:18|04048|6825|MONY|1.19B|1190000000|222.2|1318977|-13.61|37|2024-05-29|15/03/2024|||||222.19999694824|1|2024-02-19|15/12/2023|||102700000||251.19999694824|1
2024-04-08 17:57:24|04049|6859|MNKS|2.47B|2470000000|1,142.00|511492|19.96|19|2023-06-19|15/04/2022|-3.55||-823600000||1008|1|2022-12-07|15/10/2022|-0.71||-148300000||985|1
2024-04-08 17:57:31|04050|22485|MGAMM|809.58M|809580000|284.5|652869|2.73|34|2024-05-29|15/03/2024|||||284.5|1|2024-03-12|15/12/2023|||||269|1
2024-04-08 17:57:37|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
2024-04-08 17:57:43|04052|6934|MYI|309.63M|309630000|247.50|949698|-6.91|19|2023-03-02|15/12/2022|0.6||86260000||267.60000610352|1|2022-08-12|15/06/2022|0.47||68970000||250|1
2024-04-08 17:57:49|04053|6776|MCG|390.67M|390670000|63.7|1762812|-47.95|19|2023-03-02|15/12/2022|-0.38||1480000000||124|1|2022-07-28|15/06/2022|0.02||1320000000||179.10000610352|1
2024-04-08 17:57:55|04054|6712|NG|38.63B|38630000000|1037.5|9903756|-9.39|21|2024-05-23|15/03/2024||44.61||11543000000|1037.5|1|2024-02-28|15/12/2023|||||1030|1
2024-04-08 17:58:01|04055|295|NWG|49.24B|49240000000|278.3|36057236|4.47|39|2024-07-26|15/06/2024||0.0876||3300000000|278.29998779297|1|2024-04-26|15/03/2024||0.094||3290000000|278.29998779297|1
2024-04-08 17:58:08|04056|32399|NBMI|7.55M|7550000|56.00|109216|-10.23|19|2023-04-19|15/12/2022|||||62.384204864502|1|2022-09-06|15/06/2022|||||66.427062988281|1
2024-04-08 17:58:14|04057|1128674|NETW|2.1B|2100000000|393.8|2720073|61.87|0||
2024-04-08 17:58:18|04058|40172|NRRT|239.92M|239920000|76.3|427082|-11.45|15|2023-06-05|15/03/2023|||||85.599998474121|1|2022-11-24|15/09/2022|0.01||35500000||71.699996948242|1
2024-04-08 17:58:25|04059|286|NXT|10.66B|10660000000|8830|420407|38.32|31|2024-05-01|15/04/2024|||||8830|1|2024-03-21|15/01/2024||0.5699||2810000000|8510|1
2024-04-08 17:58:30|04060|943190|NESF|425.39M|425390000|71.9|1372495|-32.86|15|2023-06-26|15/03/2023|||||98.099998474121|1|2022-11-17|15/09/2022|0.11||85600000||107|1
2024-04-08 17:58:36|04061|13165|OCDO|3.10B|3100000000|375.1|2944424|-26.56|35|2024-03-26|15/02/2024|||||452.60000610352|1|2024-02-29|15/11/2023|||||490.70001220703|1
2024-04-08 17:58:41|04062|942425|OSBO|1.44B|1440000000|366.2|1083150|-23.92|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
2024-04-08 17:58:47|04063|19709|OXIG|1.20B|1200000000|2070|81373|-15.84|22|2024-06-11|15/03/2024||0.5695||241900000|2070|1|2024-01-19|15/12/2023|||||2200|1
2024-04-08 17:58:52|04064|6671|PAGE|1.57B|1570000000|498.4|499798|14.92|21|2024-04-08|15/03/2024|||||491.39999389648|1|2024-03-07|15/12/2023|0.125|0.125|||457.20001220703|1
2024-04-08 17:58:59|04065|27761|PANI|1.57B|1570000000|334|806255|42.89|20|2023-02-23|15/11/2022|0.15||103800000||253|1|2022-08-04|15/05/2022|0.3||178100000||263.5|1
2024-04-08 17:59:06|04066|13156|PAGPA|1.43B|1430000000|687|492835|32.61|34|2024-06-05|15/03/2024|||||687|1|2024-01-26|15/12/2023|||||723|1
2024-04-08 17:59:11|04067|6871|PAYP|346.66M|346660000|483.5|117968|4.26|33|2024-07-24|15/06/2024||||38600000|483.5|1|2024-05-23|15/03/2024||||48040000|483.5|1
2024-04-08 17:59:17|04068|6620|PSON|6.86B|6860000000|1010|2075607|20.46|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
2024-04-08 17:59:23|04069|6648|PNN|1.83B|1830000000|637|1130895|-25.99|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
2024-04-08 17:59:27|04070|1009358|PSHP|7.45B|7450000000|51.5|192901|44.73|0||
2024-04-08 17:59:33|04071|6656|PSN|4.10B|4100000000|1280.5|1617165|3.65|34|2024-04-25|15/03/2024|||||1280.5|1|2024-03-12|15/12/2023||38.00||1124000000|1374.5|1
2024-04-08 17:59:39|04072|19710|PNL|1.65B|1650000000|480.0|788245|0.1|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
2024-04-08 17:59:45|04073|6561|PFC|128.04M|128040000|24.66|5685488|-66.71|28|2024-05-29|15/03/2024|||||24.659999847412|1|2024-02-29|15/12/2023||0.05||1600000000|27.579999923706|1
2024-04-08 17:59:52|04074|101928|PETSP|1.26B|1260000000|273.2|1403585|-26.39|34|2024-05-29|15/03/2024||||689000000|273.20001220703|1|2024-01-30|15/12/2023|||362400000||293|1
2024-04-08 17:59:58|04075|14066|PHNX|5.56B|5560000000|555.5|3019586|-1.28|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
2024-04-08 18:00:04|04076|13125|PTEC|1.41B|1410000000|463|368727|-14.26|27|2024-04-11|15/03/2024|||||463|1|2024-03-27|15/12/2023||||854000000|472|1
2024-04-08 18:00:10|04077|40956|PLUSP|1.47B|1470000000|1883|304661|7.11|32|2024-05-29|15/03/2024|||||1883|1|2024-02-20|15/12/2023|||190000000||1831|1
2024-04-08 18:00:20|04078|14064|PCT|3.64B|3640000000|3,010.00|254480|53.59|19|2023-07-18|15/04/2023|||||2230|1|2022-12-12|15/10/2022|-2.16||-268200000||1840|1
2024-04-08 18:00:26|04079|14618|POLY|81.31B|81310000000|332.20|1144446|-42.72|27|2023-10-16|15/09/2023|||||215|1|2023-08-30|15/06/2023|||||215|1
2024-04-08 18:00:32|04080|949175|PPH|599.40M|599400000|1435|21429|19.03|30|2024-05-29|15/03/2024|||||1435|1|2024-02-29|15/12/2023|||||1325|1
2024-04-08 18:00:39|04081|27982|PHP|1.23B|1230000000|91.6|4021445|-13.72|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
2024-04-08 18:01:16|04082|6707|VANQ|124.76M|124760000|49.25|1541695|-77.01|20|2023-03-29|15/12/2022|0.2||267700000||225.80000305176|1|2022-08-09|15/06/2022|0.13||266200000||196|1
2024-04-08 18:01:22|04083|296|PRU|19.75B|19750000000|720|10555231|-36.33|24|2023-03-15|15/12/2022||||2848000000|1183|1|2022-08-10|15/06/2022|0.492||2213000000|2644000000|989.20001220703|1
2024-04-08 18:01:27|04084|954891|PRTC|580.95M|580950000|215.5|551571|-0.46|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
2024-04-08 18:01:34|04085|6774|PZC|369.23M|369230000|87.1|1122282|-53.7|28|2024-05-01|15/02/2024|||||87.099998474121|1|2024-02-07|15/11/2023||6.30||326500000|128|1
2024-04-08 18:01:40|04086|6657|QQ|2.05B|2050000000|362.6|1858804|5.24|21|2024-05-23|15/03/2024||0.1477||981000000|362.60000610352|1|2024-02-28|15/12/2023|||||363.60000610352|1
2024-04-08 18:01:46|04087|1084826|QLT|1.39B|1390000000|103|2259568|22.5|24|2024-04-24|15/03/2024|||||103|1|2024-03-06|15/12/2023||3.13||304350000|101.59999847412|1
2024-04-08 18:01:52|04088|6754|RNK|327.90M|327900000|70|322696|-4.37|22|2024-05-29|15/03/2024|||||70|1|2024-02-01|15/12/2023|||||70.400001525879|1
2024-04-08 18:02:02|04089|6881|RAT|1.34B|1340000000|1556|66132|-19.9|36|2024-05-09|15/03/2024|||||1556|1|2024-03-06|15/12/2023||65.35|||1550|1
2024-04-08 18:02:08|04090|6570|RKT|30.16B|30160000000|4260|2763584|-31.38|40|2024-07-24|15/06/2024||||3520000000|4260|1|2024-04-17|15/03/2024||||3700000000|4260|1
2024-04-08 18:02:15|04091|6764|RDW|2.12B|2120000000|659|3815797|41.71|32|2024-05-29|15/03/2024|||||659|1|2024-02-08|15/12/2023||43.20||1064000000|688.5|1
2024-04-08 18:02:20|04092|50681|RSER|377.23M|377230000|894.00|85861|62.45|0||
2024-04-08 18:02:27|04093|6572|REL|61.79B|61790000000|3299|4020572|26.26|35|2024-05-29|15/03/2024|||||3299|1|2024-02-15|15/12/2023||56.03|2340000000|4727000000|3336|1
2024-04-08 18:02:32|04094|50659|TRIG|2.50B|2500000000|100|4227266|-23.26|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
2024-04-08 18:02:38|04095|6804|RSW|3.07B|3070000000|4205|101418|13.69|33|2024-05-08|15/03/2024|||||4205|1|2024-02-06|15/12/2023|0.6159|0.6159|||3436|1
2024-04-08 18:02:45|04096|6736|RTO|11.50B|11500000000|458.1|13441934|-22.93|37|2024-04-18|15/03/2024||||74150000|458.10000610352|1|2024-03-07|15/12/2023|0.1161|0.1161||70130000|428.5|1
2024-04-08 18:02:51|04097|6790|RTN|498.86M|498860000|64.80|11039413|58.05|29|2024-03-06|15/12/2023|||||64.800003051758|1|2023-11-09|15/09/2023|||||65.599998474121|1
2024-04-08 18:02:58|04098|989915|RHIM|1.65B|1650000000|3,515.0|18458|59.78|31|2024-05-02|15/03/2024|||||3515|1|2024-02-28|15/12/2023|||||3588|1
2024-04-08 18:03:04|04099|6771|RMV|4.27B|4270000000|534.8|4146641|-0.37|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
2024-04-08 18:03:09|04100|6597|RIO|85.79B|85790000000|5184|3971788|-6.05|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
2024-04-08 18:03:15|04101|6803|RCP|2.53B|2530000000|1,750.0|238751|-6.69|39|2024-05-29|15/03/2024|||||1750|1|2024-03-05|15/12/2023|||||1770|1
2024-04-08 18:03:20|04102|6645|RR|35.90B|35900000000|429.1|46552889|184.62|35|2024-08-01|15/06/2024||0.0337|||429.10000610352|1|2024-05-29|15/03/2024|||||429.10000610352|1
2024-04-08 18:03:27|04103|6703|ROR|2.80B|2800000000|325.4|1671843|5.27|34|2024-04-30|15/03/2024|||||325.39999389648|1|2024-03-05|15/12/2023||8.90||389000000|316.20001220703|1
2024-04-08 18:03:33|04104|6593|RDSa|178.82B|178820000000|32.98|7738286|1.37|0||
2024-04-08 18:03:39|04105|8751|RDSb|178.82B|178820000000|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
2024-04-08 18:03:45|04106|41343|IDSI|2.27B|2270000000|237|1996601|5.2|30|2024-05-16|15/03/2024||9.50||6680000000|237|1|2024-01-19|15/12/2023|||3590000000||251.10000610352|1
2024-04-08 18:03:51|04107|1056378|SBRE|437.70M|437700000|177.8|306822|48.09|28|2024-05-29|15/03/2024|||||177.80000305176|1|2024-03-19|15/12/2023|0.036|0.036|||159|1
2024-04-08 18:03:58|04108|6780|SAFE|1.64B|1640000000|745.5|464068|-23.46|35|2024-06-12|15/04/2024|||||745.5|1|2024-02-22|15/01/2024|||55300000||796.5|1
2024-04-08 18:04:04|04109|6618|SGE|12.16B|12160000000|1212.5|3683891|60.94|33|2024-05-16|15/03/2024||17.64||1155000000|1212.5|1|2024-01-18|15/12/2023|||573000000|12000000|1155.5|1
2024-04-08 18:04:10|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
2024-04-08 18:04:16|04111|6752|SVS|1.48B|1480000000|1094|200893|12.86|19|2023-03-08|15/12/2022|0.57||1260000000||988.5|1|2022-08-11|15/06/2022|0.25||1040000000||1124|1
2024-04-08 18:04:22|04112|14071|SDP|756.35M|756350000|501.00|252205|-1.57|14|2022-12-07|15/09/2022|-0.6||-93590000||509|1|2022-05-24|15/03/2022|-0.27||-39390000||513|1
2024-04-08 18:04:27|04113|27891|SOI|640.94M|640940000|259.50|398360|1.17|15|2023-05-04|15/02/2023|0.04||14430000||256.5|1|2022-11-04|15/08/2022|0.04||14530000||244|1
2024-04-08 18:04:34|04114|6733|SDR|5.92B|5920000000|375|2436537|-19.23|35|2024-05-02|15/03/2024|||||375|1|2024-02-29|15/12/2023||15.68||1195000000|384.89999389648|1
2024-04-08 18:04:40|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
2024-04-08 18:04:45|04116|6760|SMT|12.21B|12210000000|884.00|2679449|31.53|15|2023-11-09|15/09/2022|-1.79||-2520000000||686|1|2023-05-17|15/03/2023|-0.24||-291200000||621|1
2024-04-08 18:04:50|04117|6729|SGRO|10.72B|10720000000|872.2|3976762|11.44|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
2024-04-08 18:04:56|04118|14115|SNR|703.13M|703130000|172.4|1032686|11.01|34|2024-05-29|15/03/2024|||||172.39999389648|1|2024-03-04|15/12/2023||||487400000|159.60000610352|1
2024-04-08 18:05:02|04119|945897|SEQI|1.34B|1340000000|82.6|2346142|-0.85|15|2023-07-10|15/03/2023|||||75.900001525879|1|2022-11-22|15/09/2022|-0.04||-42660000||88.300003051758|1
2024-04-08 18:05:09|04120|6634|SRP|2.02B|2020000000|186|4130199|22.55|34|2024-05-29|15/03/2024|||||186|1|2024-02-29|15/12/2023|0.0575|5.92||2363000000|179.19999694824|1
2024-04-08 18:05:16|04121|6679|SVT|7.10B|7100000000|2382|894224|-17.95|30|2024-05-22|15/03/2024||40.86||1182000000|2382|1|2024-02-14|15/12/2023|||||2495|1
2024-04-08 18:05:22|04122|6791|SHB|1.62B|1620000000|421.60|615396|0|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
2024-04-08 18:05:29|04123|6662|SHI|327.26M|327260000|28.15|897860|-31.53|34|2024-05-29|15/03/2024|||||28.14999961853|1|2024-03-05|15/12/2023|||||30.049999237061|1
2024-04-08 18:05:35|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
2024-04-08 18:05:41|04125|27741|SRET|1.29B|1290000000|96.25|4219704|23.16|20|2024-06-03|15/03/2024|||||96.25|1|2024-02-28|15/12/2023|||||86.599998474121|1
2024-04-08 18:05:47|04126|6695|SN|8.44B|8440000000|967.4|3685183|-14.57|35|2024-07-25|15/06/2024||||1440000000|967.40002441406|1|2024-05-01|15/03/2024||||1380000000|967.40002441406|1
2024-04-08 18:05:52|04127|6686|SMIN|5.54B|5540000000|1597|793569|-3.01|24|2024-05-21|15/04/2024|||||1597|1|2024-03-26|15/01/2024||46.94||1520000000|1654|1
2024-04-08 18:05:58|04128|1097538|SSON|2.26B|2260000000|1,416.00|522461|4.05|8|2023-02-28|15/12/2022|0.69||132500000||1394|1|2022-08-02|15/06/2022|-6.18||-1070000000||1407|1
2024-04-08 18:06:05|04129|14117|SKG|9.38B|9380000000|3634|480475|22.76|39|2024-04-26|15/03/2024|||||3634|1|2024-02-07|15/12/2023|||||2870|1
2024-04-08 18:06:10|04130|961641|SCTS|3.23B|3230000000|1620|402652|23.89|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
2024-04-08 18:06:16|04131|6767|SXS|3.24B|3240000000|3226|310716|-12.89|29|2024-05-02|15/03/2024|||||3226|1|2024-02-29|15/12/2023||||782000000|3608|1
2024-04-08 18:06:21|04132|6808|SPX|7.09B|7090000000|9615|196716|-15.63|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
2024-04-08 18:06:27|04133|6837|SPT|1.13B|1130000000|197.3|5202158|10.18|28|2024-05-01|15/03/2024|||||197.30000305176|1|2024-03-05|15/12/2023||0.0005||331500000|108.40000152588|1
2024-04-08 18:06:32|04134|6669|SSE|17.47B|17470000000|1607|4406695|-13.85|33|2024-05-22|15/03/2024||126.84||3973000000|1607|1|2024-02-08|15/12/2023|||||1653|1
2024-04-08 18:06:39|04135|942377|SSPG|1.76B|1760000000|220.6|1893899|-14.51|19|2024-05-21|15/03/2024||0.74||1476000000|220.60000610352|1|2024-01-30|15/12/2023|||788000000|788000000|225.39999389648|1
2024-04-08 18:06:45|04136|6683|SJP|2.34B|2340000000|428.2|3141843|-63.78|35|2024-07-30|15/06/2024||0.324|||428.20001220703|1|2024-04-30|15/03/2024|||||428.20001220703|1
2024-04-08 18:06:51|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
2024-04-08 18:06:57|04138|6670|STAN|18.04B|18040000000|699|10646122|12.98|29|2024-07-30|15/06/2024||0.435||4740000000|699|1|2024-05-02|15/03/2024||0.36||4670000000|699|1
2024-04-08 18:07:02|04139|40119|SYNCS|779.35M|779350000|118|960999|-21.12|23|2024-05-29|15/03/2024|||||118|1|2024-04-04|15/12/2023|||||117.19999694824|1
2024-04-08 18:07:08|04140|14142|SYNTS|420.36M|420360000|258|874692|-71.19|33|2024-05-09|15/03/2024|||||258|1|2024-03-12|15/12/2023|0.0183|0.0183||1192000000|143.60000610352|1
2024-04-08 18:07:14|04141|6651|TATE|2.41B|2410000000|606.5|1419485|-23.63|27|2024-05-23|15/03/2024||24.93||875510000|606.5|1|2024-02-21|15/12/2023|||||618|1
2024-04-08 18:07:21|04142|6800|TW|4.71B|4710000000|133.35|14677667|15.04|36|2024-04-23|15/03/2024|||||133.35000610352|1|2024-02-28|15/12/2023||4.70||1774000000|140.55000305176|1
2024-04-08 18:07:26|04143|986303|TBCG|1.73B|1730000000|3190|67013|40.22|23|2024-05-14|15/03/2024|||||3190|1|2024-02-16|15/12/2023|5.26||551830000||2840|1
2024-04-08 18:07:32|04144|14119|TEP|1.30B|1300000000|1660|135498|-14.39|15|2023-06-19|15/03/2023|||||1538|1|2022-11-22|15/09/2022|0.3||562400000||2335|1
2024-04-08 18:07:38|04145|6870|TMPL|702.76M|702760000|245.00|615564|4.51|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
2024-04-08 18:07:44|04146|6817|TEM|1.72B|1720000000|154.20|1640783|3.49|24|2022-12-08|15/09/2022|-0.15||-159000000||145|1|2022-06-14|15/03/2022|-0.21||-234800000||147.60000610352|1
2024-04-08 18:07:51|04147|6581|TSCO|20.07B|20070000000|288|22277154|9.66|32|2024-06-14|15/05/2024|||||288|1|2024-04-10|15/02/2024||11.61||34544000000|288|1
2024-04-08 18:07:57|04148|1053059|TIFS|753.91M|753910000|148.6|1614204|41.76|20|2024-05-02|15/03/2024|||||148.60000610352|1|2024-03-12|15/12/2023||0.1202||1766000000|155.80000305176|1
2024-04-08 18:08:04|04149|6637|TCAPI|1.74B|1740000000|227.5|1351411|24.93|36|2024-05-29|15/03/2024|||||227.5|1|2024-03-12|15/12/2023|||||198.60000610352|1
2024-04-08 18:08:11|04150|6766|TRY|1.00B|1000000000|316.00|610583|10.42|19|2022-12-05|15/09/2022|-1.64||-510800000||319|1|2022-06-01|15/03/2022|0.23||95610000||409|1
2024-04-08 18:08:17|04151|1137603|TRNT|1.69B|1690000000|363.2|1136845|56.54|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
2024-04-08 18:08:23|04152|6681|TPK|1.57B|1570000000|745.5|595347|-17.19|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
2024-04-08 18:08:29|04153|942420|BBOXT|2.94B|2940000000|154.6|8802800|4.81|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
2024-04-08 18:08:34|04154|23214|TUIT|3.42B|3420000000|7.864|859401|4.57|12|2018-05-09|15/03/2018|||||9339.1298828125|1|2018-02-13|15/12/2017|||||8494.7197265625|1
2024-04-08 18:08:40|04155|6627|TLW|496.61M|496610000|34.14|4574245|3.59|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
2024-04-08 18:08:46|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
2024-04-08 18:08:53|04157|8804|UKCM|891.40M|891400000|68.4|4512377|32.49|25|2024-05-29|15/03/2024|||||68.400001525879|1|2024-04-26|15/12/2023|||||68.400001525879|1
2024-04-08 18:08:58|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
2024-04-08 18:09:05|04159|6661|ULVR|95.62B|95620000000|44.65|4769163|-10.92|38|2024-07-25|15/06/2024||1.47||16000000000|3817|1|2024-04-25|15/03/2024||||14610000000|3817|1
2024-04-08 18:09:12|04160|6848|UTG|4.12B|4120000000|949.5|1010443|-3.63|34|2024-04-09|15/03/2024|||||949.5|1|2024-02-27|15/12/2023|||||986.5|1
2024-04-08 18:09:18|04161|6659|UU|6.89B|6890000000|1011.5|2065436|-6.14|30|2024-05-16|15/03/2024||17.85||981750000|1011.5|1|2024-02-14|15/12/2023|||||1026.5|1
2024-04-08 18:09:24|04162|6684|VSVS|1.31B|1310000000|491.5|454191|26.15|34|2024-05-29|15/03/2024|||||491.5|1|2024-02-29|15/12/2023|||||487|1
2024-04-08 18:09:31|04163|6579|VCTX|1.14B|1140000000|1306|164567|-15.79|37|2024-05-13|15/03/2024||||145000000|1306|1|2024-02-09|15/12/2023|||61200000||1344|1
2024-04-08 18:09:35|04164|985785|VEILV|1.18B|1180000000|593.00|216061|5.68|4|2018-04-24|15/12/2017|1.47||333000000||466|1|2017-09-20|15/06/2017|1.17||260400000||391.79998779297|1
2024-04-08 18:09:40|04165|27720|VOF|722.50M|722500000|469|284219|8.73|12|2023-03-23|15/12/2022|||||430|1|2022-10-24|15/06/2022|||||432.5|1
2024-04-08 18:09:45|04166|968974|VMUK|2.79B|2790000000|215.2|6867170|46.27|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
2024-04-08 18:09:51|04167|6654|VTYV|4.05B|4050000000|1191|1496344|55.5|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
2024-04-08 18:09:55|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
2024-04-08 18:10:01|04169|667|VOD|18.53B|18530000000|68.5|116323407|-25.02|24|2024-05-14|15/03/2024||0.05||21302000000|68.5|1|2024-02-05|15/12/2023|||11370000000||68.599998474121|1
2024-04-08 18:10:07|04170|1131407|WOSG|850.47M|850470000|360|1296275|-53.38|22|2024-07-11|15/04/2024||62.50||420800000|360|1|2024-02-08|15/01/2024|||397000000|453800000|381.79998779297|1
2024-04-08 18:10:13|04171|6674|WEIR|5.25B|5250000000|2030|931544|14.03|29|2024-04-25|15/03/2024|||||2030|1|2024-02-29|15/12/2023||63.82||1393000000|1876.5|1
2024-04-08 18:10:44|04172|6619|SMWH|1.71B|1710000000|1315|437583|-11.85|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
2024-04-08 18:10:50|04173|6646|WTB|5.94B|5940000000|3251|1149464|7.03|31|2024-04-23|15/02/2024||0.6462||1426000000|3251|1|2024-01-11|15/11/2023||||50000000|3550|1
2024-04-08 18:10:56|04174|6875|WTAN|1.52B|1520000000|249.00|909670|12.27|15|2023-03-15|15/12/2022|0.07||57200000||222|1|2022-08-16|15/06/2022|-0.45||-316500000||236.5|1
2024-04-08 18:11:01|04175|945902|WIZZ|2.35B|2350000000|2260|423311|-17.49|24|2024-05-23|15/03/2024||0.4047||969480000|2260|1|2024-01-25|15/12/2023|-0.83|-0.5054|1060000000|1130000000|2030|1
2024-04-08 18:11:08|04176|6861|WKP|968.46M|968460000|504|285331|11.14|31|2024-06-05|15/03/2024|||||504|1|2024-02-12|15/12/2023|||||496.39999389648|1
2024-04-08 18:11:14|04177|32401|WWH|1.80B|1800000000|330.0|1273636|5.77|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
2024-04-08 18:11:20|04178|6578|WPP|7.90B|7900000000|737.4|2876402|-22.56|39|2024-08-02|15/06/2024||35.26||2940000000|737.40002441406|1|2024-04-25|15/03/2024||||2730000000|737.40002441406|1
2024-04-08 18:11:27|04179|17981|ARTI|255.58B|255580000000|705.15|1803789|29.65|31|2024-05-08|15/03/2024||3.8||19190000000|705.15002441406|1|2024-02-08|15/12/2023|3.41|3.12|17320000000|16600000000|666.54998779297|1
2024-04-08 18:11:33|04180|17980|ACC|484.61B|484610000000|2580.65|426400|50.47|44|2024-07-16|15/06/2024||36.56||51830000000|2580.6499023438|1|2024-05-29|15/03/2024||32.12||51940000000|2580.6499023438|1
2024-04-08 18:11:38|04181|17984|ADEL|3.68T|3680000000000|3236|1907315|83.44|43|2024-08-08|15/06/2024||12.96||298250000000|3236|1|2024-05-01|15/03/2024||10.21||312440000000|3236|1
2024-04-08 18:11:44|04182|1088095|ADNA|3.04T|3040000000000|1925.8|1486106|122.44|24|2024-05-29|15/03/2024|||||1925.8000488281|1|2024-01-29|15/12/2023|||24930000000|26750000000|1664.8000488281|1
2024-04-08 18:11:51|04183|18294|APSE|2.91T|2910000000000|1353|4422031|114.39|44|2024-08-05|15/06/2024||11.58||71780000000|1353|1|2024-05-02|15/03/2024||11.59||69730000000|1353|1
2024-04-08 18:11:56|04184|1111710|ADAG|1.06T|1060000000000|970.00|2869911|13.48|24|2024-05-29|15/03/2024|||||970|1|2024-01-30|15/12/2023|||11560000000||1035.6999511719|1
2024-04-08 18:12:02|04185|958331|ADAI|1.20T|1200000000000|1077.5|2500807|14.98|30|2024-05-02|15/03/2024|||||1077.5|1|2024-01-29|15/12/2023|||45630000000|44260000000|1061.8000488281|1
2024-04-08 18:12:08|04186|7310|ADTB|528.3B|528300000000|203.6|7383603|29.83|29|2024-05-29|15/03/2024||2.9|||203.60000610352|1|2024-02-01|15/12/2023|2.85|2.79|78090000000|68180000000|171.10000610352|1
2024-04-08 18:12:15|04187|946826|ADIA|241.85B|241850000000|239.5|6486541|9.87|32|2024-08-02|15/06/2024||0.32||31873000000|239.5|1|2024-05-30|15/03/2024||-0.57||34090000000|239.5|1
2024-04-08 18:12:22|04188|947273|AJPH|269.59B|269590000000|2141|110580|71.11|32|2024-05-02|15/03/2024||14.1||10320000000|2141|1|2024-01-31|15/12/2023|16.6|16.6|11050000000|11060000000|2111.4499511719|1
2024-04-08 18:12:28|04189|946738|ALEM|197.58B|197580000000|1006|285110|97.64|31|2024-05-01|15/03/2024||6.3||15580000000|1006|1|2024-02-05|15/12/2023|9.2|6.7|16310000000|16310000000|957.40002441406|1
2024-04-08 18:12:33|04190|962425|ALKE|583.96B|583960000000|4884|251661|43.89|31|2024-05-30|15/03/2024||29.90||32030000000|4884|1|2024-02-09|15/12/2023|49.76|40.2|34180000000|32840000000|5311.1499023438|1
2024-04-08 18:12:39|04191|17997|AMAR|159.11B|159110000000|870.85|622835|41.62|34|2024-05-17|15/03/2024||9.52||29880000000|870.84997558594|1|2024-01-31|15/12/2023|14|13.93|28810000000|28810000000|838.20001220703|1
2024-04-08 18:12:46|04192|17998|ABUJ|1.25T|1250000000000|628.85|3604314|63.66|44|2024-07-31|15/06/2024||6.24||45250000000|628.84997558594|1|2024-05-16|15/03/2024||4.05||46810000000|628.84997558594|1
2024-04-08 18:12:51|04193|18004|APLH|908.58B|908580000000|6319|497243|52.26|44|2024-08-09|15/06/2024||25.83||53440000000|6319|1|2024-05-29|15/03/2024||21.56||49180000000|6319|1
2024-04-08 18:13:13|04194|18005|APLO|298.43B|298430000000|469.55|2067634|46.9|44|2024-07-31|15/06/2024||6.16||62585000000|469.54998779297|1|2024-05-09|15/03/2024||7.1||63440000000|469.54998779297|1
2024-04-08 18:13:21|04195|18010|ASOK|520.32B|520320000000|177.1|15423074|28.91|46|2024-07-18|15/06/2024||1.68||86530000000|177.10000610352|1|2024-05-17|15/03/2024||3.04||112620000000|177.10000610352|1
2024-04-08 18:13:27|04196|18011|ASPN|2.77T|2770000000000|2894|1289673|2.85|44|2024-07-23|15/06/2024||11.31||94623000000|2894|1|2024-05-09|15/03/2024||14.38||90870000000|2894|1
2024-04-08 18:13:33|04197|946934|ASTL|543.92B|543920000000|2032.15|724442|45.89|33|2024-08-02|15/06/2024||6.4||12983000000|2032.1500244141|1|2024-05-22|15/03/2024||6.86||16270000000|2032.1500244141|1
2024-04-08 18:13:39|04198|1014099|AUFI|470.79B|470790000000|634.65|3800129|11.34|29|2024-05-29|15/03/2024||5.22||18480000000|634.65002441406|1|2024-01-25|15/12/2023|5.61|5.72|17750000000|17750000000|737.25|1
2024-04-08 18:13:45|04199|18014|ARBN|656.4B|656400000000|1121.95|2725388|109.71|44|2024-08-08|15/06/2024||16.05||77310000000|1121.9499511719|1|2024-05-30|15/03/2024||14.6||73500000000|1121.9499511719|1
2024-04-08 18:13:51|04200|997883|AVEU|3.03T|3030000000000|4660|427128|32.72|31|2024-07-12|15/06/2024||14.07||117932000000|4660|1|2024-05-29|15/03/2024||11.03||125770000000|4660|1
2024-04-08 18:13:58|04201|18017|AXBK|3.32T|3320000000000|1077|9990351|24.68|49|2024-07-22|15/06/2024||21.37||184120000000|1077|1|2024-04-25|15/03/2024||19.98||186450000000|1077|1
2024-04-08 18:14:04|04202|18020|BAJA|2.52T|2520000000000|9025.25|568922|123.65|44|2024-07-23|15/06/2024||69.95||117740000000|9025.25|1|2024-04-24|15/03/2024||68.22||114360000000|9025.25|1
2024-04-08 18:14:11|04203|18022|BJFN|4.44T|4440000000000|7180|1323627|21.19|43|2024-07-24|15/06/2024||65.43||101910000000|7180|1|2024-04-23|15/03/2024||62.03||99060000000|7180|1
2024-04-08 18:14:17|04204|18023|BJFS|2.72T|2720000000000|1690|1380794|28.84|40|2024-04-25|15/03/2024||1.06||257640000000|1690|1|2024-01-30|15/12/2023|6.8|8.91|167870000000|290380000000|1636.9499511719|1
2024-04-08 18:14:23|04205|18024|BJAT|915.23B|915230000000|8,232.00|33164|37.28|34|2024-04-25|15/03/2024|||||8232|1|2024-01-30|15/12/2023|||||8246.5498046875|1
2024-04-08 18:14:30|04206|39853|BLKI|472.4B|472400000000|2440|358313|22.15|40|2024-08-02|15/06/2024||21.8||23115000000|2440|1|2024-05-17|15/03/2024||18.48||23840000000|2440|1
2024-04-08 18:14:35|04207|1072999|BANH|297.95B|297950000000|185|13575005|-5.07|29|2024-05-17|15/03/2024||6.15||36530000000|185|1|2024-02-08|15/12/2023|4.55|5.12|52110000000|32180000000|216.25|1
2024-04-08 18:14:43|04208|18047|BOB|1.38T|1380000000000|267.85|19532325|61.41|44|2024-07-26|15/06/2024||7.04||144860000000|267.85000610352|1|2024-05-24|15/03/2024||8.26||149420000000|267.85000610352|1
2024-04-08 18:14:58|04209|18031|BOI|656.49B|656490000000|144.75|21272524|93.03|49|2024-07-30|15/06/2024||5.15||66730000000|135.80000305176|1|2024-05-29|15/03/2024||4.11|||135.80000305176|1
2024-04-08 18:15:04|04210|18034|BATA|173.03B|173030000000|1347|369855|-3.06|36|2024-05-23|15/03/2024||3.24||7930000000|1347|1|2024-02-01|15/12/2023|4.5|4.5|9040000000|9030000000|1488.4499511719|1
2024-04-08 18:15:10|04211|18036|BRGR|651.87B|651870000000|558.9|1028731|13.1|33|2024-08-02|15/06/2024||2.5||30110000000|558.90002441406|1|2024-05-30|15/03/2024||2.29||25530000000|558.90002441406|1
2024-04-08 18:15:17|04212|18043|||||||49|2024-07-29|15/06/2024||0.85||35110000000|223.60000610352|1|2024-05-29|15/03/2024||2.2||85210000000|223.60000610352|1
2024-04-08 18:15:24|04213|18039|BFRG|548.11B|548110000000|1175.05|1295784|50.42|49|2024-08-08|15/06/2024||11.89||33976000000|1175.0500488281|1|2024-05-21|15/03/2024||6.01||31050000000|1175.0500488281|1
2024-04-08 18:15:31|04214|18042|BHEL|894.02B|894020000000|256.75|36841399|260.48|49|2024-07-25|15/06/2024||0.05||61630000000|256.75|1|2024-05-28|15/03/2024||1.38||90150000000|256.75|1
2024-04-08 18:15:37|04215|18040|BPCL|1.28T|1280000000000|591.15|10948315|78.1|49|2024-08-08|15/06/2024||19.63||1184615000000|591.15002441406|1|2024-05-20|15/03/2024||26.18||1109000000000|591.15002441406|1
2024-04-08 18:15:43|04216|18041|BRTI|7.14T|7140000000000|1205.9|6175756|55.36|44|2024-08-01|15/06/2024||5.19||366238000000|1205.9000244141|1|2024-05-14|15/03/2024||8.7||390710000000|1205.9000244141|1
2024-04-08 18:15:50|04217|18045|BION|326.56B|326560000000|273.5|6528645|25.65|44|2024-07-25|15/06/2024||3.07||40710000000|273.5|1|2024-04-25|15/03/2024||1.95||39600000000|273.5|1
2024-04-08 18:15:56|04218|18052|BOSH|917.25B|917250000000|31100|37858|63.87|43|2024-05-24|15/03/2024||||46050000000|31100|1|2024-02-12|15/12/2023|175.69|140.07|43600000000|41730000000|25457.150390625|1
2024-04-08 18:16:05|04219|18054|BRIT|1.16T|1160000000000|4840|308470|11.87|44|2024-08-07|15/06/2024||25.65||39657000000|4840|1|2024-05-01|15/03/2024||22.72||41130000000|4840|1
2024-04-08 18:16:11|04220|18055|ZYDU|1.00T|1000000000000|998.5|1249344|103.71|44|2024-08-07|15/06/2024||7.82||49451000000|998.5|1|2024-05-24|15/03/2024||9.74||52860000000|998.5|1
2024-04-08 18:16:18|04221|18057|CNBK|1.11T|1110000000000|611.85|8663019|116.1|49|2024-07-24|15/06/2024||26.66||124698000000|611.84997558594|1|2024-05-08|15/03/2024||19.7||142500000000|611.84997558594|1
2024-04-08 18:16:26|04222|18061|CAST|205.94B|205940000000|207.3|5977621|83.93|33|2024-04-29|15/03/2024|||||207.30000305176|1|2024-02-01|15/12/2023|2.4|2.4|12640000000|12640000000|196.69999694824|1
2024-04-08 18:16:33|04223|18070|CHLA|1.01T|1010000000000|1201.95|1866934|44.77|33|2024-07-26|15/06/2024||11.68||19980000000|1201.9499511719|1|2024-04-30|15/03/2024||11.6||28210000000|1201.9499511719|1
2024-04-08 18:16:40|04224|18071|CIPL|1.18T|1180000000000|1461.2|1585992|62.04|44|2024-08-07|15/06/2024||12.42||68160000000|1461.1999511719|1|2024-05-10|15/03/2024||10.58||61630000000|1461.1999511719|1
2024-04-08 18:16:46|04225|18072|CTBK|117.63B|117630000000|155.05|4384786|25.89|32|2024-05-24|15/03/2024||||7990000000|155.05000305176|1|2024-02-01|15/12/2023|3.4|3.35|7090000000|7450000000|144.89999389648|1
2024-04-08 18:16:53|04226|18075|COAL|2.75T|2750000000000|447|14097119|101.65|43|2024-05-29|15/03/2024||||395100000000|447|1|2024-02-12|15/12/2023|14.8|15.18|361540000000|357670000000|456.20001220703|1
2024-04-08 18:17:00|04227|39893|COFO|351.28B|351280000000|5682|410525|44.55|44|2024-07-18|15/06/2024||35||25100000000|5682|1|2024-05-03|15/03/2024||43.97||24010000000|5682|1
2024-04-08 18:17:06|04228|18076|COLG|733.00B|733000000000|2695|313798|77.24|39|2024-05-23|15/03/2024||14.32||14740000000|2695|1|2024-01-22|15/12/2023|12.1|10.95|13960000000|13750000000|2536.1999511719|1
2024-04-08 18:17:12|04229|18077|CCRI|554.09B|554090000000|909.4|2066661|63.32|49|2024-07-25|15/06/2024||5.49||21238000000|909.40002441406|1|2024-05-16|15/03/2024||6.1||22990000000|909.40002441406|1
2024-04-08 18:17:19|04230|18080|CORF|339.95B|339950000000|1151|422060|25.61|34|2024-04-23|15/03/2024||10.70||48210000000|1151|1|2024-01-30|15/12/2023|7.8|7.8|54640000000|54640000000|1137.5500488281|1
2024-04-08 18:17:26|04231|978762|CROP|186.63B|186630000000|290.2|3090471|-5.49|31|2024-05-29|15/03/2024||1.91||19470000000|290.20001220703|1|2024-02-14|15/12/2023|1.34|1.35|16930000000|16930000000|285.29998779297|1
2024-04-08 18:17:32|04232|18084|CUMM|828.26B|828260000000|2991|693518|92|40|2024-08-07|15/06/2024||12.2||22400000000|2991|1|2024-05-22|15/03/2024||13.24||22050000000|2991|1
2024-04-08 18:17:39|04233|18086|DABU|891.42B|891420000000|503.35|1978269|-3.4|44|2024-08-01|15/06/2024||2.92||31246000000|503.35000610352|1|2024-05-02|15/03/2024||2.18||28630000000|503.35000610352|1
2024-04-08 18:17:47|04234|947396|DALB|376.97B|376970000000|2010|395324|-0.62|32|2024-08-02|15/06/2024||21.23||38650000000|2010|1|2024-05-08|15/03/2024||13.03||41440000000|2010|1
2024-04-08 18:17:53|04235|947225|DPNT|300.94B|300940000000|2208|251537|22.95|36|2024-05-30|15/03/2024||||19900000000|2208|1|2024-02-13|15/12/2023|14.8|14.83|20090000000|20090000000|2197.8999023438|1
2024-04-08 18:18:00|04236|18203|DHAE|26.17B|26170000000|42.00|4790265|5.74|30|2024-04-24|15/03/2024|||||42|1|2024-02-09|15/12/2023|||||43.049999237061|1
2024-04-08 18:18:07|04237|18099|DIVI|1.01T|1010000000000|3789|493326|28.22|43|2024-05-27|15/03/2024||16.25||20440000000|3789|1|2024-02-10|15/12/2023|13.5|13.29|18550000000|18550000000|3652.3000488281|1
2024-04-08 18:18:12|04238|1046345|DIXO|456.76B|456760000000|7640|347185|166.32|29|2024-05-29|15/03/2024||22.93||52850000000|7640|1|2024-01-31|15/12/2023|16.22|22.55|48180000000|48180000000|5862.9501953125|1
2024-04-08 18:18:19|04239|18100|DLF|2.27T|2270000000000|919|5274254|136.98|44|2024-08-08|15/06/2024||3.01||15837000000|919|1|2024-05-21|15/03/2024||3.87||15660000000|919|1
2024-04-08 18:18:25|04240|962426|DLPA|190.25B|190250000000|2291.85|237831|24.29|32|2024-07-25|15/06/2024||11.17||6030000000|2291.8500976562|1|2024-05-17|15/03/2024||10.03||5480000000|2291.8500976562|1
2024-04-08 18:18:32|04241|18101|REDY|1.03T|1030000000000|6166.45|380360|31.48|39|2024-07-25|15/06/2024||80.31||71940000000|6166.4501953125|1|2024-05-22|15/03/2024||69.07||70060000000|6166.4501953125|1
2024-04-08 18:18:38|04242|18108|EICH|1.15T|1150000000000|4191|691259|35.95|38|2024-08-08|15/06/2024||40.26||47120000000|4191|1|2024-05-10|15/03/2024||40.33||42300000000|4191|1
2024-04-08 18:18:46|04243|18113|EMAM|198.15B|198150000000|455.25|706619|25.62|34|2024-05-22|15/03/2024||3.25||8700000000|455.25|1|2024-02-09|15/12/2023|6.1|6.04|9960000000|9960000000|485.64999389648|1
2024-04-08 18:18:50|04244|992809|||||||31|2024-05-29|15/03/2024||10.9||26600000000|1905|1|2024-02-06|15/12/2023|10.8|10.82|25610000000|25610000000|2114.1999511719|1
2024-04-08 18:18:55|04245|18118|ESCO|338.85B|338850000000|3082.65|273751|60.25|31|2024-05-10|15/03/2024||||21090000000|3082.6499023438|1|2024-02-08|15/12/2023|25.1|25.02|23200000000|23200000000|2930.3999023438|1
2024-04-08 18:19:02|04246|18122|EXID|319.47B|319470000000|375.85|3842498|77.69|43|2024-05-06|15/03/2024||3.28||40390000000|375.85000610352|1|2024-01-24|15/12/2023|2.8|2.82|38410000000|38410000000|314.70001220703|1
2024-04-08 18:19:09|04247|18125|FED|376.68B|376680000000|154.65|15336180|21.61|40|2024-07-16|15/06/2024||3.8||19536000000|147.5|1|2024-05-03|15/03/2024||3.83||29840000000|147.5|1
2024-04-08 18:19:15|04248|18132|FOHE|327.84B|327840000000|432.3|1404889|72.91|43|2024-05-23|15/03/2024||2.08||18180000000|432.29998779297|1|2024-02-07|15/12/2023|1.7|1.7|16800000000|16800000000|456.75|1
2024-04-08 18:19:22|04249|18137|GAIL|1.32T|1320000000000|200.7|23688105|81.22|49|2024-08-01|15/06/2024||2.52||323306000000|200.69999694824|1|2024-05-24|15/03/2024||3.85||340190000000|200.69999694824|1
2024-04-08 18:19:28|04250|1167243|GLAD|288.99B|288990000000|1855|237589|39.46|19|2024-05-29|15/03/2024||13.24||15470000000|1855|1|2024-02-14|15/12/2023|11.7|15.31|15450000000|15120000000|1979.9000244141|1
2024-04-08 18:19:34|04251|18149|GLEN|293.22B|293220000000|1037.55|1248176|110.74|44|2024-08-09|15/06/2024||12.74||37790000000|1037.5500488281|1|2024-05-29|15/03/2024||10.69||32200000000|1037.5500488281|1
2024-04-08 18:19:41|04252|18150|GMRI|517.28B|517280000000|85.8|39776966|94.77|43|2024-05-29|15/03/2024|||||85.800003051758|1|2024-01-31|15/12/2023|-1.8||21720000000|22270000000|78.800003051758|1
2024-04-08 18:19:47|04253|18152|GOCP|1.27T|1270000000000|1246|1240539|25.14|44|2024-07-31|15/06/2024||5.3||34519000000|1246|1|2024-05-07|15/03/2024||5.32||33290000000|1246|1
2024-04-08 18:19:54|04254|18153|GODI|288.44B|288440000000|858|285107|92.24|34|2024-05-24|15/03/2024|||||858|1|2024-02-09|15/12/2023|||||850.04998779297|1
2024-04-08 18:20:00|04255|18154|GODR|720.82B|720820000000|2592.5|765659|123.28|43|2024-07-30|15/06/2024||6.08||5105000000|2592.5|1|2024-04-30|15/03/2024||10.05||5210000000|2592.5|1
2024-04-08 18:20:06|04256|18156|GRAS|1.55T|1550000000000|2282.15|846399|33.85|43|2024-05-30|15/03/2024||15.36||62880000000|2282.1499023438|1|2024-02-08|15/12/2023|3.6|3.6|64000000000|64000000000|2111.5|1
2024-04-08 18:20:12|04257|18171|GGAS|389.22B|389220000000|564.9|1485911|17.83|37|2024-07-31|15/06/2024||4.13||38025000000|564.90002441406|1|2024-05-06|15/03/2024||4.61||40520000000|564.90002441406|1
2024-04-08 18:20:19|04258|18170|GSPT|213.44B|213440000000|377.35|1771587|37.92|40|2024-08-02|15/06/2024||4.1||4410000000|377.35000610352|1|2024-05-09|15/03/2024||4.16||5070000000|377.35000610352|1
2024-04-08 18:20:25|04259|18174|HVEL|959.06B|959060000000|1533.9|1064782|29.92|49|2024-07-17|15/06/2024||6.58||54960000000|1533.9000244141|1|2024-05-15|15/03/2024||6.36||53510000000|1533.9000244141|1
2024-04-08 18:20:31|04260|18176|HCLT|4.17T|4170000000000|1540.75|2996290|41.54|44|2024-07-19|15/06/2024||15.86||292850000000|1540.75|1|2024-04-26|15/03/2024||15.24||286040000000|1540.75|1
2024-04-08 18:20:37|04261|1089258|HDFA|781.76B|781760000000|3669.25|491185|110.81|28|2024-04-19|15/03/2024||23.29||7100000000|3669.25|1|2024-01-11|15/12/2023|22.91|22.94|6710000000|6710000000|3418.8999023438|1
2024-04-08 18:20:44|04262|18177|HDBK|11.75T|11750000000000|1545.5|26028796|-6.98|44|2024-07-22|15/06/2024||23.31||322845000000|1545.5|1|2024-04-20|15/03/2024||26.23||433560000000|1545.5|1
2024-04-08 18:20:49|04263|1054973|HDFL|1.37T|1370000000000|634.7|4908693|22.32|28|2024-04-24|15/03/2024||3.89||200270000000|634.70001220703|1|2024-01-12|15/12/2023|1.72|1.72|155260000000|163990000000|644|1
2024-04-08 18:20:55|04264|18179|HROM|918.44B|918440000000|4597|732306|86.41|46|2024-08-08|15/06/2024||53.66||98110000000|4597|1|2024-05-02|15/03/2024||49.18||92560000000|4597|1
2024-04-08 18:21:02|04265|18187|HALC|1.28T|1280000000000|576.75|7284347|40.6|48|2024-05-24|15/03/2024||||535610000000|576.75|1|2024-02-12|15/12/2023|10.49|14.5|528080000000|517900000000|591.29998779297|1
2024-04-08 18:21:08|04266|1072997|HIAE|2.39T|2390000000000|3570|1746298|158.76|27|2024-08-09|15/06/2024||5.19||39760000000|3570|1|2024-05-10|15/03/2024||38.41||133260000000|3570|1
2024-04-08 18:21:13|04267|39868|HCPR|319.65B|319650000000|330.550|11692386|225.76|30|2024-05-27|15/03/2024|||||330.54998779297|1|2024-02-13|15/12/2023|||||240.94999694824|1
2024-04-08 18:21:21|04268|18184|HPCL|656.65B|656650000000|461.5|8929806|102.5|48|2024-08-07|15/06/2024||21.87||951500000000|256.29998779297|1|2024-05-21|15/03/2024||25.51||1135120000000|256.29998779297|1
2024-04-08 18:21:27|04269|18185|HLL|5.33T|5330000000000|2270|1841751|-11.63|47|2024-07-18|15/06/2024||10.98||154285000000|2270|1|2024-04-25|15/03/2024||11.09||152330000000|2270|1
2024-04-08 18:21:33|04270|18186|HZNC|1.46T|1460000000000|345|767476|9.16|43|2024-05-01|15/03/2024||||78970000000|345|1|2024-01-18|15/12/2023|4.8|4.75|73100000000|74540000000|315.89999389648|1
2024-04-08 18:21:39|04271|18191|HDFC|5.05T|5050000000000|2,724.30|5246348|-0.18|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
2024-04-08 18:21:45|04272|18198|ICBK|7.63T|7630000000000|1086.25|16791845|23.89|40|2024-07-29|15/06/2024||14.66||262450000000|1086.25|1|2024-05-06|15/03/2024||13.94||252880000000|1086.25|1
2024-04-08 18:21:50|04273|1050153|ICIL|842.80B|842800000000|1710.65|862748|58.16|29|2024-04-19|15/03/2024||11.18||53830000000|1710.6500244141|1|2024-01-16|15/12/2023|8.73|10.23|64370000000|63080000000|1372.8000488281|1
2024-04-08 18:21:55|04274|991131|ICIR|906.13B|906130000000|628.95|2563402|40.61|32|2024-07-16|15/06/2024||1.48||74856000000|628.95001220703|1|2024-04-18|15/03/2024||2.59||128470000000|628.95001220703|1
2024-04-08 18:22:01|04275|1073007|ICCI|232.41B|232410000000|720|698366|56.76|30|2024-04-18|15/03/2024||||13530000000|719.5|1|2024-01-16|15/12/2023|14.34||13230000000|13230000000|758.84997558594|1
2024-04-08 18:22:07|04276|960765|IDFB|584.68B|584680000000|82.7|39995850|46.96|34|2024-07-29|15/06/2024||1.29||44279000000|82.699996948242|1|2024-04-27|15/03/2024||1.23||60570000000|82.699996948242|1
2024-04-08 18:22:12|04277|1161582|INMR|153.28B|153280000000|2556.6|8052|1.73|22|2024-07-18|15/06/2024||15.8||3300000000|2555|1|2024-04-25|15/03/2024||13.1||3170000000|2555|1
2024-04-08 18:22:18|04278|18209|INBA|724.67B|724670000000|538|2831675|85|35|2024-05-08|15/03/2024||||82100000000|538|1|2024-01-24|15/12/2023|16.24|15.7|77160000000|91140000000|445.10000610352|1
2024-04-08 18:22:25|04279|18210|IHTL|859.56B|859560000000|605.15|3659811|87.19|44|2024-08-05|15/06/2024||1.81||14441000000|605.15002441406|1|2024-04-25|15/03/2024||3.25||18890000000|605.15002441406|1
2024-04-08 18:22:32|04280|18197|IOC|2.34T|2340000000000|170.25|37389546|116.22|49|2024-07-26|15/06/2024||5.11||1997784000000|170.25|1|2024-05-30|15/03/2024||5.6||2033890000000|170.25|1
2024-04-08 18:22:37|04281|1169003|INID|1.93T|1930000000000|148.2|101625028|438.8|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
2024-04-08 18:22:43|04282|1153181|INIR|811.84B|811840000000|1014.5|4171541|76|23|2024-05-29|15/03/2024||3.7||11500000000|1014.5|1|2024-02-13|15/12/2023|3.8|3.78|11180000000|11180000000|900.09997558594|1
2024-04-08 18:22:49|04283|18213|IGAS|331.87B|331870000000|474.1|2561867|-0.27|39|2024-08-09|15/06/2024||6.35||34603000000|474.10000610352|1|2024-05-30|15/03/2024||6.83||35420000000|474.10000610352|1
2024-04-08 18:22:55|04284|39852|INUS|883.06B|883060000000|326.8|22724975|121.46|43|2024-04-30|15/03/2024||5.38||72750000000|326.79998779297|1|2024-01-22|15/12/2023|5.72|5.2|71990000000|72150000000|216.05000305176|1
2024-04-08 18:23:02|04285|18215|INBK|1.22T|1220000000000|1568|3701653|43.47|44|2024-07-11|15/06/2024||32.64||82620000000|1568|1|2024-04-26|15/03/2024||31||79960000000|1568|1
2024-04-08 18:23:08|04286|18216|INED|802.97B|802970000000|6224|304669|51.15|49|2024-08-09|15/06/2024||15.36||6050000000|6224|1|2024-05-29|15/03/2024||16.44||6230000000|6224|1
2024-04-08 18:23:15|04287|18217|INFY|6.11T|6110000000000|1475.5|6680070|4.12|39|2024-07-12|15/06/2024||15.48||391700000000|1475.5|1|2024-04-18|15/03/2024||14.81||383280000000|1475.5|1
2024-04-08 18:23:20|04288|961701|INGL|1.39T|1390000000000|3596.7|1157654|83.32|31|2024-05-30|15/03/2024||44.21||168460000000|3596.6999511719|1|2024-02-02|15/12/2023|77.9|78.39|194520000000|194520000000|3066.6000976562|1
2024-04-08 18:23:28|04289|18222|IPCA|328.42B|328420000000|1300|525320|57.63|48|2024-05-28|15/03/2024||5||20520000000|734.84997558594|1|2024-02-14|15/12/2023|6.1|6.27|20530000000|20520000000|734.84997558594|1
2024-04-08 18:23:34|04290|18224|ITC|5.36T|5360000000000|428.9|18562723|10.35|44|2024-07-26|15/06/2024||4.03||170062000000|428.89999389648|1|2024-05-15|15/03/2024||2.63||169880000000|428.89999389648|1
2024-04-08 18:23:41|04291|18241|JNSP|913.74B|913740000000|910.7|2256698|67.92|44|2024-08-07|15/06/2024||16.3||126831000000|910.70001220703|1|2024-05-30|15/03/2024||10.37||118600000000|910.70001220703|1
2024-04-08 18:23:48|04292|18244|JSWE|1.1T|1100000000000|632|4273456|137.24|43|2024-05-30|15/03/2024|||||632|1|2024-01-23|15/12/2023|1.4||25430000000|31190000000|510.64999389648|1
2024-04-08 18:23:54|04293|18226|JSTL|2.13T|2130000000000|876.5|2331003|25.73|44|2024-07-26|15/06/2024||13.1||404923000000|876.5|1|2024-05-17|15/03/2024||11.02||474220000000|876.5|1
2024-04-08 18:24:02|04294|18247|JUBI|298.17B|298170000000|452.15|3007758|6.37|46|2024-07-24|15/06/2024||1.72||13287000000|452.14999389648|1|2024-05-22|15/03/2024||0.8875||13320000000|452.14999389648|1
2024-04-08 18:24:08|04295|18260|KTKM|3.55T|3550000000000|1786.25|5261508|1.53|44|2024-07-22|15/06/2024||15.86||94110000000|1786.25|1|2024-04-29|15/03/2024||17.72||93280000000|1786.25|1
2024-04-08 18:24:14|04296|39882|LTFH|420.26B|420260000000|169|5121136|96.65|42|2024-07-19|15/06/2024||2.73||18827000000|169|1|2024-04-24|15/03/2024||2.79||23170000000|169|1
2024-04-08 18:24:20|04297|991132|LTEH|604.38B|604380000000|5715|176747|61.57|32|2024-07-16|15/06/2024||34.15||26560000000|5715|1|2024-04-25|15/03/2024||32.63||25310000000|5715|1
2024-04-08 18:24:26|04298|18268|LART|5.23T|5230000000000|3810.55|2485962|64.63|44|2024-07-23|15/06/2024||25.84||404558000000|3810.5500488281|1|2024-05-10|15/03/2024||31.36||677360000000|3810.5500488281|1
2024-04-08 18:24:31|04299|986039|LTIM|1.45T|1450000000000|4904.95|518070|3.24|32|2024-07-15|15/06/2024||42.38||92780000000|4904.9501953125|1|2024-04-26|15/03/2024||38.85||89930000000|4904.9501953125|1
2024-04-08 18:24:37|04300|994422|LAUL|249.24B|249240000000|465|2180268|45.07|31|2024-05-02|15/03/2024||||14100000000|465|1|2024-01-24|15/12/2023|0.4|1.75|11950000000|11940000000|398.95001220703|1
2024-04-08 18:24:44|04301|18269|LICH|356.80B|356800000000|648.65|2293985|91.42|49|2024-08-01|15/06/2024||20.76||18710000000|648.65002441406|1|2024-05-15|15/03/2024||22.09||20850000000|648.65002441406|1
2024-04-08 18:24:50|04302|18270|LUPN|733.62B|733620000000|1609.9|1135683|140.72|44|2024-08-07|15/06/2024||11.5||50690000000|1609.9000244141|1|2024-05-15|15/03/2024||10.38||49740000000|1609.9000244141|1
2024-04-08 18:24:57|04303|18291|MRF|563.73B|563730000000|132920|12897|61.45|36|2024-05-02|15/03/2024||1015.3||62280000000|132920|1|2024-02-09|15/12/2023|1198.2|1237|60480000000|61170000000|142483.09375|1
2024-04-08 18:25:03|04304|985843|MGAS|146.69B|146690000000|1485|731943|46.45|31|2024-05-20|15/03/2024||32.24||15560000000|1485|1|2024-01-23|15/12/2023|32.1|32.34|15690000000|15780000000|1319.5|1
2024-04-08 18:25:09|04305|18273|MAHM|2.32T|2320000000000|2080|3217891|71.73|44|2024-08-08|15/06/2024||22.1||270710000000|2080|1|2024-05-24|15/03/2024||15.05||241800000000|2080|1
2024-04-08 18:25:16|04306|18271|MMFS|368.92B|368920000000|298.8|3355582|18.58|38|2024-07-26|15/06/2024||4.54||17003000000|298.79998779297|1|2024-04-24|15/03/2024||6.39||19320000000|298.79998779297|1
2024-04-08 18:25:22|04307|39888|MNFL|164.76B|164760000000|194.7|8994194|51.7|34|2024-08-08|15/06/2024||6.97||11672000000|194.69999694824|1|2024-05-15|15/03/2024||6.78||16410000000|194.69999694824|1
2024-04-08 18:25:28|04308|18276|MRCO|669.96B|669960000000|519.45|1475332|6.28|44|2024-08-01|15/06/2024||3.13||25301000000|519.45001220703|1|2024-05-02|15/03/2024||2.6||22940000000|519.45001220703|1
2024-04-08 18:25:34|04309|18277|MRTI|4.04T|4040000000000|12835.05|552770|45.9|44|2024-07-24|15/06/2024||107.07||367290000000|12835.049804688|1|2024-04-26|15/03/2024||123.65||374650000000|12835.049804688|1
2024-04-08 18:25:41|04310|18279|MAXI|356.2B|356200000000|1033.65|1197830|59.84|45|2024-05-28|15/03/2024||5.13||98900000000|1033.6500244141|1|2024-02-06|15/12/2023|3.61|3.6|73000000000|74100000000|871.20001220703|1
2024-04-08 18:25:48|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
2024-04-08 18:25:56|04312|18290|MBFL|463.93B|463930000000|2460|570796|39.55|45|2024-07-18|15/06/2024||21.98||35340000000|2460|1|2024-04-25|15/03/2024||20.58||34120000000|2460|1
2024-04-08 18:26:02|04313|39890|MUTT|672.13B|672130000000|1675.05|740720|61.74|37|2024-08-09|15/06/2024||25.62||18197000000|1675.0500488281|1|2024-05-15|15/03/2024||25.37||20180000000|1675.0500488281|1
2024-04-08 18:26:09|04314|39891|NATP|179.09B|179090000000|998.5|933870|72.09|33|2024-05-27|15/03/2024||16.01||9820000000|998.5|1|2024-02-14|15/12/2023|11.9|12.61|7590000000|7590000000|856.90002441406|1
2024-04-08 18:26:16|04315|18299|NALU|326.37B|326370000000|177.7|32202238|123.97|43|2024-05-22|15/03/2024||||38260000000|177.69999694824|1|2024-02-13|15/12/2023|2.6|2.61|33470000000|33470000000|143.19999694824|1
2024-04-08 18:26:22|04316|946691|NAFL|153.52B|153520000000|3092.5|231897|-26.12|32|2024-07-29|15/06/2024||117||6019000000|3092.5|1|2024-05-09|15/03/2024||7.5||5510000000|3092.5|1
2024-04-08 18:26:29|04317|30059|NEST|2.41T|2410000000000|2500|877023|28.83|44|2024-07-25|15/03/2024||8.38||48300000000|2500|1|2024-07-25|15/06/2024||8.38||53640000000|2500|1
2024-04-08 18:26:36|04318|1053096|NIPF|325.28B|325280000000|515.95|959106|142.61|29|2024-05-29|15/03/2024||||4470000000|515.95001220703|1|2024-01-29|15/12/2023|4.5|4.55|4230000000|4420000000|516.5|1
2024-04-08 18:26:42|04319|18309|NMDC|656.46B|656460000000|224.15|19654853|96.17|45|2024-05-28|15/03/2024||||65200000000|224.14999389648|1|2024-02-14|15/12/2023|5.8|5.76|54100000000|54090000000|226.80000305176|1
2024-04-08 18:26:48|04320|18297|NTPC|3.52T|3520000000000|365.75|17258682|102.34|44|2024-07-29|15/06/2024||5.12||400354000000|365.75|1|2024-05-17|15/03/2024||5.65||427480000000|365.75|1
2024-04-08 18:26:56|04321|18312|OEBO|557.18B|557180000000|1529.3|888309|73.29|44|2024-07-29|15/06/2024||12.13||11850000000|1529.3000488281|1|2024-05-10|15/03/2024||10.39||11810000000|1529.3000488281|1
2024-04-08 18:27:02|04322|18311|ONGC|3.40T|3400000000000|270.05|21403154|77.99|44|2024-08-09|15/06/2024||8.36|||270.04998779297|1|2024-05-30|15/03/2024||10.51||351320000000|270.04998779297|1
2024-04-08 18:27:10|04323|18313|OILI|677.32B|677320000000|628.1|6832062|146.88|49|2024-08-08|15/06/2024||14.2||51751000000|628.09997558594|1|2024-05-27|15/03/2024||23.43||56640000000|628.09997558594|1
2024-04-08 18:27:17|04324|18325|PAGE|390.66B|390660000000|35089|27382|-6.23|35|2024-08-08|15/06/2024||173.4||13550000000|35089|1|2024-05-23|15/03/2024||128.1||10960000000|35089|1
2024-04-08 18:27:23|04325|18334|PLNG|421.5B|421500000000|281.95|7221568|17.85|39|2024-08-08|15/06/2024||5.52||148222000000|281.95001220703|1|2024-05-20|15/03/2024||6.32||137240000000|281.95001220703|1
2024-04-08 18:27:29|04326|18335|PFIZ|196.03B|196030000000|4285|31895|18.69|31|2024-05-29|15/03/2024||33.00||6468000000|4285|1|2024-02-09|15/12/2023|27.1|27.1|5400000000|5400000000|4515.3500976562|1
2024-04-08 18:27:35|04327|100258|PIIL|600.68B|600680000000|3960.05|368864|28.1|40|2024-05-14|15/03/2024||21.56||20170000000|3960.0500488281|1|2024-02-09|15/12/2023|29.5|29.47|18980000000|18980000000|3455.75|1
2024-04-08 18:27:41|04328|18337|PIDI|1.55T|1550000000000|3045.2|591390|28.8|34|2024-05-15|15/03/2024||8.16||27930000000|3045.1999511719|1|2024-01-23|15/12/2023|10|10.03|31300000000|31300000000|2677.5|1
2024-04-08 18:27:46|04329|18339|PIRA|194.51B|194510000000|865.35|1290295|22.14|35|2024-05-27|15/03/2024|||||865.34997558594|1|2024-01-29|15/12/2023||5.3|12660000000|12300000000|873.95001220703|1
2024-04-08 18:27:52|04330|1127928|POLC|793.46B|793460000000|5292|1231043|81.55|24|2024-05-29|15/03/2024||31.09||49210000000|5292|1|2024-01-17|15/12/2023|27.4|28.58|43400000000|44190000000|4340.7998046875|1
2024-04-08 18:27:59|04331|18341|PWFC|1.35T|1350000000000|411|14586487|230.87|47|2024-05-24|15/03/2024||||51540000000|411|1|2024-02-07|15/12/2023|10.23|9.9|46810000000|42750000000|454|1
2024-04-08 18:28:06|04332|18342|PGRD|2.62T|2620000000000|281.9|21946440|64.85|49|2024-07-31|15/06/2024||4.01||113230000000|281.89999389648|1|2024-05-29|15/03/2024||4.53|||281.89999389648|1
2024-04-08 18:28:13|04333|18344|PREG|511.28B|511280000000|1270|1003081|208.74|44|2024-08-06|15/06/2024||5.91||19704000000|1270|1|2024-05-27|15/03/2024||-15.27||27210000000|1270|1
2024-04-08 18:28:18|04334|18346|PROC|529.38B|529380000000|16308.4|8960|15.55|31|2024-05-08|15/03/2024||57.00||9450000000|16308.400390625|1|2024-01-31|15/12/2023|63.9||11350000000|11330000000|17148.400390625|1
2024-04-08 18:28:25|04335|18350|PNBK|1.46T|1460000000000|133|66743667|188.77|44|2024-07-25|15/06/2024||2.92||111606000000|133|1|2024-05-16|15/03/2024||2.94||142180000000|133|1
2024-04-08 18:28:31|04336|987147|RATB|154.75B|154750000000|256.4|9004237|77.51|33|2024-04-18|15/03/2024||||23960000000|256.39999389648|1|2024-01-19|15/12/2023|3.95|3.93|23230000000|23230000000|269.85000610352|1
2024-04-08 18:28:38|04337|18371|RECM|1.19T|1190000000000|454|13817521|297.35|42|2024-05-24|15/03/2024||||46950000000|454|1|2024-01-23|15/12/2023|||43470000000|43470000000|460.14999389648|1
2024-04-08 18:28:44|04338|18367|RELI|18.88T|18880000000000|2971|5937326|37.65|44|2024-07-19|15/06/2024||24.85||2110593000000|2971|1|2024-04-26|15/03/2024||28.81||2279940000000|2971|1
2024-04-08 18:28:51|04339|18016|SANO|198.63B|198630000000|8600|17677|44.53|35|2024-07-30|15/06/2024||||7100000000|8600|1|2024-05-08|15/03/2024||||7040000000|8600|1
2024-04-08 18:28:57|04340|18376|SBI|6.85T|6850000000000|767.6|20427438|45.15|44|2024-08-02|15/06/2024||17.09||508820000000|767.59997558594|1|2024-05-10|15/03/2024||14.08||542490000000|767.59997558594|1
2024-04-08 18:29:02|04341|1158869|SBIC|694.49B|694490000000|723.5|1815909|-2.57|22|2024-07-26|15/06/2024||6.46||43530000000|723.5|1|2024-04-22|15/03/2024||6.14||42240000000|723.5|1
2024-04-08 18:29:07|04342|1050746|SBIL|1.52T|1520000000000|1519|1344835|33.08|29|2024-07-23|15/06/2024||5.01||183869000000|1519|1|2024-04-24|15/03/2024||11.96||228730000000|1519|1
2024-04-08 18:29:15|04343|18383|SHCM|936.48B|936480000000|25948.9|36922|-1.18|49|2024-08-07|15/06/2024||182.41||51540000000|25948.900390625|1|2024-05-14|15/03/2024||148.97||50770000000|25948.900390625|1
2024-04-08 18:29:22|04344|18386|SHMF|965.04B|965040000000|2570|1614245|93.23|44|2024-07-25|15/06/2024||54.04||44201000000|2570|1|2024-04-25|15/03/2024||51.29||54740000000|2570|1
2024-04-08 18:29:28|04345|18387|SIEM|2.02T|2020000000000|5663|294945|69.06|44|2024-08-06|15/06/2024||16.7||51070000000|5663|1|2024-05-09|15/03/2024||13.65||55300000000|5663|1
2024-04-08 18:29:36|04346|18397|SRFL|771.06B|771060000000|2614.2|530350|9.43|31|2024-05-15|15/03/2024||13.25||35540000000|2614.1999511719|1|2024-01-30|15/12/2023|8.58|8.72|30530000000|30550000000|2246.6000976562|1
2024-04-08 18:29:43|04347|18399|SAIL|604.3B|604300000000|145.55|48241078|77.71|44|2024-08-08|15/06/2024||1.74||235098000000|145.55000305176|1|2024-05-30|15/03/2024||0.8||289270000000|145.55000305176|1
2024-04-08 18:29:48|04348|18405|SUN|3.84T|3840000000000|1599.65|2405234|58.92|43|2024-05-24|15/03/2024||9.76||123830000000|1599.6500244141|1|2024-01-31|15/12/2023|10.5|10.52|123810000000|123160000000|1371.75|1
2024-04-08 18:29:55|04349|18406|SUTV|239.94B|239940000000|608.95|568632|47.56|48|2024-05-24|15/03/2024||11.68||8640000000|608.95001220703|1|2024-02-14|15/12/2023|11.4|11.25|8860000000|8920000000|613.40002441406|1
2024-04-08 18:30:01|04350|958336|SYNN|289.54B|289540000000|728|894657|20.56|31|2024-04-24|15/03/2024||4.28||10060000000|728|1|2024-01-25|15/12/2023|2.9|2.82|8540000000|8310000000|695.65002441406|1
2024-04-08 18:30:08|04351|18417|TTCH|289.40B|289400000000|1136|3026277|14.43|44|2024-08-07|15/06/2024||17.31||47164000000|1136|1|2024-05-02|15/03/2024||6.1||37500000000|1136|1
2024-04-08 18:30:14|04352|18419|TATA|583.75B|583750000000|2040|878539|63.75|42|2024-05-09|15/03/2024||||57700000000|2040|1|2024-01-18|15/12/2023|1.57|6|56330000000|54430000000|1697.5|1
2024-04-08 18:30:20|04353|18420|TCS|14.37T|14370000000000|3964.9|2477247|23.55|44|2024-07-09|15/06/2024||33.28||636250000000|3964.8999023438|1|2024-04-12|15/03/2024||33.38||615440000000|3964.8999023438|1
2024-04-08 18:30:26|04354|18422|TACN|1.08T|1080000000000|1137.35|1800287|52.55|44|2024-07-31|15/06/2024||4.2||36900000000|1137.3499755859|1|2024-04-23|15/03/2024||4.42||39650000000|1137.3499755859|1
2024-04-08 18:30:32|04355|18421|TTEX|493.23B|493230000000|7920|134432|32.64|32|2024-07-24|15/06/2024||35.16|||7920|1|2024-04-24|15/03/2024||32.86||9320000000|7920|1
2024-04-08 18:30:39|04356|18425|TAMO|3.71T|3710000000000|1012.8|11411340|130.2|40|2024-07-24|15/06/2024||16.92||1127210000000|1012.799987793|1|2024-05-30|15/03/2024||18.39||1213450000000|1012.799987793|1
2024-04-08 18:30:46|04357|18426|TTPW|1.33T|1330000000000|416|18618213|112.55|44|2024-07-24|15/06/2024||3.38||142546000000|416|1|2024-05-02|15/03/2024||2.62||157210000000|416|1
2024-04-08 18:30:52|04358|18428|TISC|2.06T|2060000000000|164.9|51431765|56.4|43|2024-04-30|15/03/2024||1.45||609910000000|164.89999389648|1|2024-01-24|15/12/2023|0.42|0.2|553120000000|571330000000|130.10000610352|1
2024-04-08 18:30:59|04359|18429|TEML|1.12T|1120000000000|1262.05|2065836|15.64|44|2024-07-29|15/06/2024||11.47||134440000000|1262.0500488281|1|2024-05-23|15/03/2024||8.89||129680000000|1262.0500488281|1
2024-04-08 18:31:05|04360|18272|TRCE|200.59B|200590000000|848.25|635181|10.95|38|2024-05-20|15/03/2024||7.9||25520000000|848.25|1|2024-02-08|15/12/2023|4|3.92|21060000000|21070000000|995|1
2024-04-08 18:31:12|04361|18433|TITN|3.33T|3330000000000|3747.4|928105|47.33|44|2024-08-02|15/06/2024||11.88||106348000000|3747.3999023438|1|2024-05-01|15/03/2024||10.25||102540000000|3747.3999023438|1
2024-04-08 18:31:18|04362|18435|TORP|879.3B|879300000000|2593|261263|63.8|44|2024-07-23|15/06/2024||14.32||29220000000|2593|1|2024-05-28|15/03/2024||13.57||27910000000|2593|1
2024-04-08 18:31:25|04363|18436|TOPO|753.8B|753800000000|1564.7|1520786|185.68|31|2024-05-28|15/03/2024|||||1564.6999511719|1|2024-02-08|15/12/2023|7.8|14|63660000000|63660000000|1150.3000488281|1
2024-04-08 18:31:32|04364|18437|TREN|1.4T|1400000000000|3930|934436|187.29|37|2024-08-07|15/06/2024||6.87||22811000000|1321.25|1|2024-04-25|15/03/2024||4.37||32690000000|1321.25|1
2024-04-08 18:31:40|04365|18442|TVSM|1.01T|1010000000000|2134.8|894885|88.5|49|2024-07-22|15/06/2024||12.42||85790000000|2031.4499511719|1|2024-05-02|15/03/2024||11.21||80690000000|2031.4499511719|1
2024-04-08 18:31:45|04366|18445|ULTC|2.84T|2840000000000|9860|312509|27.64|44|2024-07-19|15/06/2024||78.87||196060000000|9860|1|2024-04-29|15/03/2024||79.46||203200000000|9860|1
2024-04-08 18:31:52|04367|18447|UNBK|1.18T|1180000000000|155.1|26739283|138.48|48|2024-05-10|15/03/2024||||135100000000|155.10000610352|1|2024-01-20|15/12/2023|4.84|4.6|129410000000|125320000000|135.89999389648|1
2024-04-08 18:31:59|04368|18449|UBBW|485.7B|485700000000|1833|218893|28.64|38|2024-05-22|15/03/2024||4.37||19860000000|1833|1|2024-02-08|15/12/2023|3.2|3.2|18230000000|18230000000|1791.6500244141|1
2024-04-08 18:32:05|04369|18451|UNSP|810B|810000000000|1140.15|814452|48.91|45|2024-05-24|15/03/2024||4.31||27020000000|1140.1500244141|1|2024-01-23|15/12/2023|4.79|4.2|29890000000|33090000000|1108.75|1
2024-04-08 18:32:12|04370|18450|UPLL|366.75B|366750000000|488.15|4276208|-31.94|44|2024-07-29|15/06/2024||3.47||92673000000|488.14999389648|1|2024-05-06|15/03/2024||5.57||124040000000|488.14999389648|1
2024-04-08 18:32:18|04371|993204|VARB|1.88T|1880000000000|1451|2090918|113.85|31|2024-07-29|15/06/2024||||38710000000|1451|1|2024-05-01|15/03/2024||3.92||42900000000|1451|1
2024-04-08 18:32:26|04372|18377|VDAN|1.20T|1200000000000|322.8|12255178|16.54|43|2024-05-09|15/03/2024||||351140000000|322.79998779297|1|2024-01-25|15/12/2023|5.38|3|349680000000|345160000000|262.54998779297|1
2024-04-08 18:32:33|04373|18200|VODA|659.08B|659080000000|13.15|404862760|114.4|43|2024-04-29|15/03/2024||-1.4||107790000000|13.14999961853|1|2024-01-29|15/12/2023|-1.44|-1.78|106730000000|108140000000|14.60000038147|1
2024-04-08 18:32:39|04374|18462|VOLT|433.10B|433100000000|1308.9|1807428|48.01|44|2024-08-09|15/06/2024||7.14||39950000000|1308.9000244141|1|2024-05-09|15/03/2024||6.06||35330000000|1308.9000244141|1
2024-04-08 18:32:46|04375|18466|WHIR|179.21B|179210000000|1402|254262|1.84|31|2024-05-23|15/03/2024||7.7||18410000000|1402|1|2024-02-02|15/12/2023|2.2|2.28|15360000000|15360000000|1344.9000244141|1
2024-04-08 18:32:52|04376|18467|WIPR|2.51T|2510000000000|480.25|8379824|32.28|39|2024-07-17|15/06/2024||5.64||227530000000|480.25|1|2024-04-25|15/03/2024||5.34||221430000000|480.25|1
2024-04-08 18:33:00|04377|18470|YESB|712.01B|712010000000|24.7|372853381|63.64|49|2024-07-22|15/06/2024||0.22||24820000000|24.700000762939|1|2024-04-26|15/03/2024||0.115|||24.700000762939|1
2024-04-08 18:33:06|04378|18471|ZEE|144.27B|144270000000|150.2|36087186|-28.36|43|2024-05-23|15/03/2024||1.23||20390000000|150.19999694824|1|2024-02-13|15/12/2023|1.1|0.8|20460000000|20460000000|187.89999389648|1
2024-04-08 18:33:13|04379|946102|2670|727.87B|727870000000|2934.5|846584|-57.97|38|2024-07-10|15/05/2024||||91300000000|2934.5|1|2024-04-10|15/02/2024||36.35||89540000000|2934.5|1
2024-04-08 18:33:20|04380|946298|8572|625.39B|625390000000|401|1881231|23.67|37|2024-05-09|15/03/2024||||73800000000|401|1|2024-01-31|15/12/2023|9.21||74690000000|73000000000|375|1
2024-04-08 18:33:27|04381|946144|4401|338.87B|338870000000|3312|253929|53.55|38|2024-08-07|15/06/2024||||98400000000|3312|1|2024-05-09|15/03/2024||||114570000000|3312|1
2024-04-08 18:33:33|04382|44296|6857|4.41T|4410000000000|5963|15159963|116.25|43|2024-07-24|15/06/2024||28.87||125900000000|5963|1|2024-04-26|15/03/2024||25.4||130750000000|5963|1
2024-04-08 18:33:40|04383|44267|8267|2.98T|2980000000000|3482|2135684|37.99|43|2024-07-03|15/05/2024||||2440000000000|3482|1|2024-04-10|15/02/2024||17.71||2459210000000|3482|1
2024-04-08 18:33:46|04384|946297|8570|307.61B|307610000000|1425|969469|16.27|40|2024-07-10|15/05/2024||29.8||122510000000|1425|1|2024-04-09|15/02/2024||36.7||124960000000|1425|1
2024-04-08 18:33:52|04385|946310|8905|412.22B|412220000000|1810.5|1146727|3.78|38|2024-07-02|15/05/2024||37.12||110400000000|1810.5|1|2024-04-09|15/02/2024||34.4||110310000000|1810.5|1
2024-04-08 18:33:59|04386|44240|5201|1.18T|1180000000000|5569|967887|14.67|32|2024-08-01|15/06/2024||||501470000000|5569|1|2024-05-08|15/03/2024||||431170000000|5569|1
2024-04-08 18:34:06|04387|949910|4206|241.04B|241040000000|3771|169655|25.72|37|2024-04-25|15/03/2024||||62400000000|3771|1|2024-01-31|15/12/2023|76.15||61570000000|60390000000|3402|1
2024-04-08 18:34:13|04388|952959|9627|197.97B|197970000000|5647|205476|6.97|37|2024-06-04|15/04/2024||74.02||101950000000|5635|1|2024-03-01|15/01/2024|98.85|74.02|102630000000|101720000000|4738|1
2024-04-08 18:34:21|04389|946132|4088|528.29B|528290000000|2323.5|507965|41.62|38|2024-08-01|15/06/2024||||262000000000|2323.5|1|2024-05-08|15/03/2024||45.1||277070000000|2323.5|1
2024-04-08 18:34:27|04390|946246|7259|1.61T|1610000000000|5968|848997|65.79|38|2024-08-01|15/06/2024||153.66||1237880000000|5968|1|2024-04-26|15/03/2024||131.65||1190690000000|5968|1
2024-04-08 18:34:33|04391|44209|2802|2.89T|2890000000000|5615|1810027|20.31|42|2024-05-09|15/03/2024||44.83||366310000000|5615|1|2024-02-06|15/12/2023|59.84|60.48|379640000000|392950000000|6053|1
2024-04-08 18:34:40|04392|946105|2784|413.45B|413450000000|2212.5|392958|25.21|37|2024-05-13|15/03/2024||38.32||686270000000|2212.5|1|2024-02-08|15/12/2023|47.63|37.42|751950000000|756080000000|2394.5|1
2024-04-08 18:34:47|04393|44281|6770|252.35B|252350000000|1229|1841508|-0.29|43|2024-07-26|15/06/2024||||222000000000|1229|1|2024-04-30|15/03/2024||47.23||218940000000|1229|1
2024-04-08 18:34:53|04394|44146|6113|558.22B|558220000000|1667|1302035|40.95|44|2024-08-09|15/06/2024||||96920000000|1667|1|2024-05-09|15/03/2024||||114900000000|1667|1
2024-04-08 18:34:59|04395|952375|6436|275.15B|275150000000|3844|173415|54.34|36|2024-04-24|15/03/2024||||45700000000|3837|1|2024-02-01|15/12/2023|49.26||37630000000|32200000000|3411|1
2024-04-08 18:35:05|04396|44248|9202|1.45T|1450000000000|3089|2411019|10.32|43|2024-07-30|15/06/2024||||498000000000|3089|1|2024-04-26|15/03/2024||12.38||497050000000|3089|1
2024-04-08 18:35:12|04397|946220|6754|159.92B|159920000000|1213.5|962679|0.25|38|2024-07-25|15/06/2024||17.54||24930000000|1213.5|1|2024-04-25|15/03/2024||28.61||31460000000|1213.5|1
2024-04-08 18:35:18|04398|44282|8304|287.85B|287850000000|2463|4042177|1.71|44|2024-07-29|15/06/2024||36.87||21160000000|2463|1|2024-05-15|15/03/2024||-67.61||68440000|2463|1
2024-04-08 18:35:27|04399|951876|2815|162.75B|162750000000|5100|69439|1.9|36|2024-05-10|15/03/2024||51.81||14600000000|5100|1|2024-02-09|15/12/2023|35.32|60.74|16830000000|16830000000|4580|1
2024-04-08 18:35:34|04400|952550|7476|185.39B|185390000000|2591.5|67529|-52.25|36|2024-05-10|15/03/2024||||27440000000|2589|1|2024-01-31|15/12/2023|25.85||24540000000|24770000000|11240|0.5
2024-04-08 18:35:40|04401|44184|2502|2.83T|2830000000000|5576|1818713|13.45|43|2024-08-07|15/06/2024||101.84||731630000000|5576|1|2024-05-10|15/03/2024||44.01||593930000000|5576|1
2024-04-08 18:35:47|04402|992296|7747|665.21B|665210000000|2440|1024068|4.86|32|2024-08-09|15/06/2024||7.29||24250000000|2440|1|2024-05-15|15/03/2024||18.25||25240000000|2440|1
2024-04-08 18:35:54|04403|44274|3407|1.53T|1530000000000|1105|3851013|19.7|43|2024-08-01|15/06/2024||18.38||712800000000|1105|1|2024-05-09|15/03/2024||15.59||735020000000|1105|1
2024-04-08 18:36:00|04404|946263|7936|1.31T|1310000000000|7242|1402455|97.82|36|2024-08-09|15/06/2024||38.21||147730000000|7242|1|2024-05-08|15/03/2024||84.6||163830000000|7242|1
2024-04-08 18:36:06|04405|44160|4503|2.86T|2860000000000|1595.5|8224355|-16.06|43|2024-07-30|15/06/2024||28.9||391290000000|1595.5|1|2024-04-25|15/03/2024||5.57||384810000000|1595.5|1
2024-04-08 18:36:13|04406|953004|9832|122.71B|122710000000|1,574.5|308960|8.82|36|2024-05-07|15/03/2024|||||1574|1|2024-01-31|15/12/2023|50.89||67760000000||1587.5|1
2024-04-08 18:36:20|04407|946226|6845|562.97B|562970000000|4284|453771|23.13|38|2024-08-02|15/06/2024||||57000000000|4284|1|2024-05-10|15/03/2024||70.89||83370000000|4284|1
2024-04-08 18:36:26|04408|946262|7832|1.84T|1840000000000|2791.5|2672921|-1.95|38|2024-08-06|15/06/2024||||249920000000|2791.5|1|2024-05-08|15/03/2024||24.8||255620000000|2791.5|1
2024-04-08 18:36:32|04409|987115|6532|449.97B|449970000000|2951|2468929|-42.24|31|2024-07-12|15/05/2024||46.82||26810000000|2947.5|1|2024-04-12|15/02/2024||51.99||26050000000|2947.5|1
2024-04-08 18:36:39|04410|991446|2412|343.53B|343530000000|2168.5|1415074|23.77|31|2024-05-08|15/03/2024||||12830000000|2168.5|1|2024-01-31|15/12/2023|9.53||9640000000|12190000000|2125.5|1
2024-04-08 18:36:45|04411|946340|9783|249.84B|249840000000|2591|327665|34.78|37|2024-05-09|15/03/2024||||106450000000|2591|1|2024-02-09|15/12/2023|46.26||103740000000|106250000000|2599|1
2024-04-08 18:36:52|04412|44235|5108|4.54T|4540000000000|6620|1956492|29.52|40|2024-08-09|15/06/2024||100.45||1146890000000|6620|1|2024-05-13|15/03/2024||97.17||1078880000000|6620|1
2024-04-08 18:36:59|04413|946206|6448|744.95B|744950000000|2911.5|974879|43.98|38|2024-08-06|15/06/2024||||202200000000|2911.5|1|2024-05-08|15/03/2024||18.1||203340000000|2911.5|1
2024-04-08 18:37:06|04414|949900|2229|438.49B|438490000000|3513|385174|25.72|38|2024-08-01|15/06/2024||||75700000000|3513|1|2024-05-07|15/03/2024||19.34||73550000000|3513|1
2024-04-08 18:37:12|04415|44187|7751|4.38T|4380000000000|4441|3857860|52.26|32|2024-07-24|15/06/2024||71.35||1056850000000|4441|1|2024-04-24|15/03/2024||64.1||1017830000000|4441|1
2024-04-08 18:37:20|04416|946272|8060|562.93B|562930000000|4348|133360|40.98|37|2024-04-23|15/03/2024||85||157000000000|4348|1|2024-01-29|15/12/2023|78.9|78.9|164920000000|165450000000|4362|1
2024-04-08 18:37:26|04417|946338|9697|1.14T|1140000000000|2733.5|1267065|-40.89|38|2024-07-24|15/06/2024||||30720000000|2733.5|1|2024-05-07|15/03/2024||22.69||38880000000|2733.5|1
2024-04-08 18:37:31|04418|44306|6952|316.04B|316040000000|1365.5|1228631|5.48|32|2024-08-01|15/06/2024||16||64470000000|1365.5|1|2024-05-09|15/03/2024||11.6||66140000000|1365.5|1
2024-04-08 18:37:38|04419|44218|9022|3.62T|3620000000000|3673|2834823|15.05|42|2024-04-25|15/03/2024||190.26||420040000000|3673|1|2024-01-30|15/12/2023|125.71|-72.82|455520000000|416950000000|3650|1
2024-04-08 18:37:46|04420|952820|8439|789.32B|789320000000|1615|484550|47.26|37|2024-08-02|15/06/2024||37.2||329000000000|1612|1|2024-05-09|15/03/2024||||310000000000|1612|1
2024-04-08 18:37:53|04421|44307|8331|892.15B|892150000000|1244|2475981|46.03|44|2024-08-05|15/06/2024||24.27|||1244|1|2024-05-10|15/03/2024||20.5|||1244|1
2024-04-08 18:37:59|04422|44283|9502|1.46T|1460000000000|1945.5|2285353|39.16|32|2024-07-28|15/06/2024||74.3||793400000000|1945.5|1|2024-04-28|15/03/2024||40.3||913500000000|1945.5|1
2024-04-08 18:38:05|04423|44175|4519|8.88T|8880000000000|5391|2227460|68.42|33|2024-07-25|15/06/2024||52.88||273790000000|5391|1|2024-04-24|15/03/2024||48.98||254920000000|5391|1
2024-04-08 18:38:12|04424|946330|9504|417.34B|417340000000|1158|2240881|71.08|32|2024-07-26|15/06/2024||85.3||352900000000|1158|1|2024-04-26|15/03/2024||-7.2||431600000000|1158|1
2024-04-08 18:38:18|04425|946097|2579|394.57B|394570000000|2201|761440|55.62|38|2024-08-07|15/06/2024||13.41||228740000000|2201|1|2024-05-09|15/03/2024||-23.72||190520000000|2201|1
2024-04-08 18:38:24|04426|952591|7616|185.13B|185130000000|2,139.0|378148|7.98|36|2024-05-09|15/03/2024|||||2137|1|2024-02-08|15/12/2023|7.52||61190000000||2316.5|1
2024-04-08 18:38:32|04427|44124|1721|422.31B|422310000000|3524|436844|43.42|43|2024-08-07|15/06/2024||||113000000000|3524|1|2024-05-10|15/03/2024||69.46||206580000000|3524|1
2024-04-08 18:38:38|04428|976159|7186|891.85B|891850000000|764.3|4004669|54.89|34|2024-07-31|15/06/2024||14.92|||766.09997558594|1|2024-05-10|15/03/2024||12.03|||766.09997558594|1
2024-04-08 18:38:45|04429|962543|5021|687.04B|687040000000|7871|449494|87.37|33|2024-08-08|15/06/2024||185.3||549150000000|7881|1|2024-05-09|15/03/2024||171.5||636000000000|7881|1
2024-04-08 18:38:52|04430|949906|3349|545.09B|545090000000|13760|172992|18.66|37|2024-07-08|15/05/2024||196.03||249240000000|13760|1|2024-04-12|15/02/2024||135.51||234830000000|13760|1
2024-04-08 18:38:58|04431|44262|8253|488.87B|488870000000|3028|782102|70.88|43|2024-05-15|15/03/2024||63.09||92220000000|3028|1|2024-02-13|15/12/2023|110.44|69.3|93650000000|92930000000|2732.5|1
2024-04-08 18:39:05|04432|952146|4751|537.14B|537140000000|1061.5|5923373|-3.58|37|2024-07-31|15/06/2024||5.54||192710000000|1061|1|2024-04-24|15/03/2024||12.71||210040000000|1061|1
2024-04-08 18:39:12|04433|44207|7912|1.09T|1090000000000|4563|751734|23.05|43|2024-08-07|15/06/2024||||351200000000|4563|1|2024-05-10|15/03/2024||||354200000000|4563|1
2024-04-08 18:39:18|04434|44138|8750|3.53T|3530000000000|3730|3587266|54.03|43|2024-05-15|15/03/2024||73.32||587550000000|3730|1|2024-02-14|15/12/2023|70.45|70.45|2230670000000|1906500000000|3194|1
2024-04-08 18:39:24|04435|946137|4202|394.83B|394830000000|1432|986053|47.38|38|2024-08-01|15/06/2024||||153000000000|1432|1|2024-05-09|15/03/2024||44.97||148360000000|1432|1
2024-04-08 18:39:31|04436|946177|5471|365.19B|365190000000|1717.5|632074|69.94|38|2024-07-26|15/06/2024||||146500000000|1717.5|1|2024-04-26|15/03/2024||||150120000000|1717.5|1
2024-04-08 18:39:37|04437|946202|6383|1.29T|1290000000000|3473|1727618|46|38|2024-08-08|15/06/2024||30||163900000000|3473|1|2024-05-10|15/03/2024||41.55||169020000000|3473|1
2024-04-08 18:39:44|04438|44190|4568|8.96T|8960000000000|4673|4178945|2.89|43|2024-07-31|15/06/2024||11||370770000000|4673|1|2024-04-25|15/03/2024||7.56||407120000000|4673|1
2024-04-08 18:39:50|04439|976160|7458|205.27B|205270000000|1901.5|301613|-13.92|33|2024-05-13|15/03/2024||47.4||36640000000|1902.5|1|2024-02-08|15/12/2023|36.97|27.48|38610000000|37140000000|2008|1
2024-04-08 18:39:55|04440|44181|6367|5.89T|5890000000000|20110|1292937|-8.49|43|2024-08-06|15/06/2024||354.6||1104500000000|20110|1|2024-05-09|15/03/2024||162.82||1016350000000|20110|1
2024-04-08 18:40:02|04441|44182|7735|1.74T|1740000000000|18285|3927335|69.49|43|2024-07-30|15/06/2024||138.74||117110000000|18285|1|2024-05-08|15/03/2024||211.3||151600000000|18285|1
2024-04-08 18:40:09|04442|952021|3880|195.48B|195480000000|1176.5|302761|9.73|36|2024-05-10|15/03/2024||||176370000000|1176.5|1|2024-02-09|15/12/2023|-11.49||172550000000|156400000000|1143|1
2024-04-08 18:40:16|04443|946085|1878|1.11T|1110000000000|16960|218873|26.91|38|2024-07-31|15/06/2024||323.05||440030000000|16960|1|2024-04-26|15/03/2024||225.92||459090000000|16960|1
2024-04-08 18:40:22|04444|44149|1925|2.87T|2870000000000|4479|1721574|44.7|44|2024-08-06|15/06/2024||109.77||1278690000000|4479|1|2024-05-10|15/03/2024||93.69||1341620000000|4479|1
2024-04-08 18:40:28|04445|44332|8601|1.59T|1590000000000|1142.5|6073574|85.38|42|2024-04-25|15/03/2024|||||1142.5|1|2024-01-31|15/12/2023|20||335380000000|306500000000|1047|1
2024-04-08 18:40:36|04446|946114|3107|232.17B|232170000000|2486|388573|6.61|38|2024-08-02|15/06/2024||||217300000000|2486|1|2024-05-09|15/03/2024||||282310000000|2486|1
2024-04-08 18:40:41|04447|102045|2432|172.59B|172590000000|1556.5|1736118|-14.92|32|2024-08-07|15/06/2024||||40700000000|1556.5|1|2024-05-09|15/03/2024||-2.4||33430000000|1556.5|1
2024-04-08 18:40:48|04448|44110|4061|202.3B|202300000000|2347|477398|-11.89|44|2024-08-07|15/06/2024||||98200000000|2347|1|2024-05-09|15/03/2024||31.29||93210000000|2347|1
2024-04-08 18:40:55|04449|44301|6902|8.53T|8530000000000|2885|9534632|-60.58|43|2024-08-01|15/06/2024||35.01||1816020000000|2885|1|2024-04-26|15/03/2024||59.96||1779280000000|2885|1
2024-04-08 18:41:01|04450|44145|4324|1.09T|1090000000000|4130|962608|-10.45|41|2024-05-13|15/03/2024|||||4130|1|2024-02-14|15/12/2023|-22.1|35.81|369700000000|364370000000|4159|1
2024-04-08 18:41:07|04451|946157|4631|289.56B|289560000000|3056|324118|29.51|34|2024-08-07|15/06/2024||||271800000000|3056|1|2024-05-13|15/03/2024||||265100000000|3056|1
2024-04-08 18:41:14|04452|946194|6146|6.07T|6070000000000|56150|2177010|302.75|38|2024-07-18|15/06/2024||272.75||89720000000|56150|1|2024-04-25|15/03/2024||280||90200000000|56150|1
2024-04-08 18:41:20|04453|946193|6141|504.31B|504310000000|4029|1217005|92.96|35|2024-05-08|15/03/2024||||123800000000|4029|1|2024-02-05|15/12/2023|||159290000000|159290000000|2997.5|1
2024-04-08 18:41:27|04454|44111|5714|330.84B|330840000000|5566|203416|32.73|44|2024-08-07|15/06/2024||137.99||186440000000|5566|1|2024-05-10|15/03/2024||97.74||165850000000|5566|1
2024-04-08 18:41:33|04455|952120|4665|156.81B|156810000000|3258|101281|3.56|36|2024-05-15|15/03/2024||||47200000000|3260|1|2024-02-09|15/12/2023|42.52|45.5|48930000000|45680000000|3401|1
2024-04-08 18:41:39|04456|44208|9020|3.27T|3270000000000|2895.5|1372927|-61.3|42|2024-04-30|15/03/2024||-20.81||717170000000|2895.5|1|2024-01-31|15/12/2023|60.32|188.54|701190000000|675930000000|25020|0.33333333333333
2024-04-08 18:41:45|04457|44171|6361|1.24T|1240000000000|13375|629053|127.86|32|2024-08-09|15/06/2024||||182400000000|13375|1|2024-05-14|15/03/2024||||188900000000|13375|1
2024-04-08 18:41:51|04458|44180|4523|1.75T|1750000000000|6105|1480985|-18.73|43|2024-07-31|15/06/2024||32.4||192000000000|6105|1|2024-05-13|15/03/2024||41.1||190290000000|6105|1
2024-04-08 18:41:58|04459|946335|9513|463.21B|463210000000|2535|758877|19.06|38|2024-07-30|15/06/2024||60.1||246200000000|2535|1|2024-05-09|15/03/2024||106.7||358850000000|2535|1
2024-04-08 18:42:04|04460|44225|5020|2.22T|2220000000000|740.7|15396098|60.46|43|2024-08-09|15/06/2024||15.8||2999250000000|740.70001220703|1|2024-05-10|15/03/2024||8.9||3619230000000|740.70001220703|1
2024-04-08 18:42:12|04461|951790|2206|270.45B|270450000000|4243|184632|26.54|37|2024-08-01|15/06/2024||||83400000000|4243|1|2024-05-06|15/03/2024||||76300000000|4243|1
2024-04-08 18:42:18|04462|952167|4921|238.1B|238100000000|1965|820184|-19.33|37|2024-08-02|15/06/2024||||28400000000|1968.5|1|2024-05-07|15/03/2024||18.2||27070000000|1968.5|1
2024-04-08 18:42:24|04463|44311|6954|4T|4000000000000|4221|3951927|-4.4|32|2024-07-25|15/06/2024||43.78||179000000000|4221|1|2024-04-24|15/03/2024||31.93||190330000000|4221|1
2024-04-08 18:42:31|04464|44328|9983|13.76T|13760000000000|44860|1494069|54.62|43|2024-07-11|15/05/2024||267.42||740550000000|44860|1|2024-04-11|15/02/2024||229.26||820200000000|44860|1
2024-04-08 18:42:37|04465|998064|3563|369.89B|369890000000|3199|1742448|-3.72|31|2024-08-07|15/06/2024||27.54||88600000000|3197|1|2024-05-10|15/03/2024||23.57||85070000000|3197|1
2024-04-08 18:42:44|04466|952653|7947|217.41B|217410000000|2688|199648|-14.69|36|2024-04-25|15/03/2024||21.63||50050000000|2690|1|2024-01-31|15/12/2023|55.26|72.54|62030000000|63480000000|2845.5|1
2024-04-08 18:42:51|04467|44221|6504|1.44T|1440000000000|10030|843076|101.69|43|2024-07-25|15/06/2024||76.68||246000000000|10030|1|2024-04-25|15/03/2024||224.98||318540000000|10030|1
2024-04-08 18:42:58|04468|952306|6134|239.95B|239950000000|2575.5|210289|18.6|37|2024-08-02|15/06/2024||||32500000000|2577.5|1|2024-05-09|15/03/2024||19.25||32610000000|2577.5|1
2024-04-08 18:43:05|04469|946161|4676|418.83B|418830000000|1938|802239|65.87|38|2024-08-01|15/06/2024||||132100000000|1938|1|2024-05-09|15/03/2024||||143220000000|1938|1
2024-04-08 18:43:12|04470|946100|2607|202.88B|202880000000|2365.5|289437|24.01|37|2024-05-07|15/03/2024||||138500000000|2365.5|1|2024-02-08|15/12/2023|-86||150500000000|146930000000|2358|1
2024-04-08 18:43:18|04471|44205|4901|4.09T|4090000000000|3394|1618663|-48.95|43|2024-08-08|15/06/2024||37.97||711050000000|3394|1|2024-05-08|15/03/2024||42.65||779830000000|3394|1
2024-04-08 18:43:24|04472|952365|6406|293.01B|293010000000|3755|193242|12.98|36|2024-05-10|15/03/2024||||65100000000|3755|1|2024-02-08|15/12/2023|102.01||59880000000|64400000000|3650|1
2024-04-08 18:43:31|04473|44246|6702|4.54T|4540000000000|2468.5|1416768|-85.2|43|2024-07-25|15/06/2024||7.15||802940000000|2468.5|1|2024-04-25|15/03/2024||67.62||1141430000000|2468.5|1
2024-04-08 18:43:37|04474|946221|6755|192.77B|192770000000|1844.5|509263|-51.51|38|2024-07-23|15/06/2024||11.1||75000000000|1844.5|1|2024-04-24|15/03/2024||26.35||97590000000|1844.5|1
2024-04-08 18:43:44|04475|44317|8354|755.24B|755240000000|3991|1070929|57.53|44|2024-08-02|15/06/2024||95.75|||3991|1|2024-05-13|15/03/2024||60.07|||3991|1
2024-04-08 18:43:50|04476|44121|5801|224.98B|224980000000|3214|798542|31.56|44|2024-08-01|15/06/2024||36.5||256120000000|3214|1|2024-05-13|15/03/2024||120.79||272540000000|3214|1
2024-04-08 18:43:57|04477|952380|6457|156.61B|156610000000|2822|257500|1.08|37|2024-08-02|15/06/2024||||94000000000|2816|1|2024-05-09|15/03/2024||||109400000000|2816|1
2024-04-08 18:44:04|04478|946328|9449|289.32B|289320000000|2747|338473|5.43|38|2024-08-06|15/06/2024||||68690000000|2747|1|2024-05-09|15/03/2024||||69910000000|2747|1
2024-04-08 18:44:12|04479|952010|3769|630.78B|630780000000|8334|401929|-22.61|37|2024-08-06|15/06/2024||60.56||19460000000|8334|1|2024-05-09|15/03/2024||55.27||18760000000|8334|1
2024-04-08 18:44:19|04480|952717|8111|425.36B|425360000000|9499|231871|-22.81|37|2024-08-02|15/06/2024||||26000000000|9473|1|2024-05-14|15/03/2024||||31630000000|9473|1
2024-04-08 18:44:25|04481|44236|6674|316.46B|316460000000|3157|1131471|40.61|43|2024-08-01|15/06/2024||45.98||123300000000|3157|1|2024-05-09|15/03/2024||75.68||154500000000|3157|1
2024-04-08 18:44:31|04482|976126|3765|135.77B|135770000000|2,313.5|505734|-5.75|33|2024-05-10|15/03/2024||||28380000000|2308|1|2024-02-14|15/12/2023|46.5|44.3|27470000000|30020000000|2443|1
2024-04-08 18:44:38|04483|946287|8359|483.21B|483210000000|1001|1279508|77.16|37|2024-04-26|15/03/2024|||||1001|1|2024-02-09|15/12/2023|13.08||53400000000||779.59997558594|1
2024-04-08 18:44:45|04484|949901|2433|498.71B|498710000000|1363|922758|-8.55|37|2024-05-09|15/03/2024||||319200000000|1363|1|2024-02-08|15/12/2023|15.15||246750000000|241910000000|1193.5|1
2024-04-08 18:44:53|04485|946233|6965|827.62B|827620000000|5350|479303|-22.68|38|2024-08-07|15/06/2024||||55020000000|5350|1|2024-05-09|15/03/2024||74.3||54910000000|5350|1
2024-04-08 18:45:00|04486|946315|9042|1.04T|1040000000000|4348|524168|9.91|37|2024-05-15|15/03/2024||||274800000000|4348|1|2024-02-07|15/12/2023|74.58||250740000000|249500000000|4562|1
2024-04-08 18:45:06|04487|969277|1808|510.92B|510920000000|1873.5|1080850|22.04|32|2024-08-08|15/06/2024||53.64||277840000000|1873|1|2024-05-10|15/03/2024||65.18||325710000000|1873|1
2024-04-08 18:45:14|04488|946327|9435|1.2T|1200000000000|27145|64527|53.79|37|2024-05-15|15/03/2024||844.62||161620000000|27145|1|2024-02-13|15/12/2023|274.17|402.64|150210000000|152500000000|25620|1
2024-04-08 18:45:21|04489|44142|7205|296.31B|296310000000|515|1845645|-5.09|43|2024-07-25|15/06/2024||-11.56||387360000000|515|1|2024-04-25|15/03/2024||-58.53||369330000000|515|1
2024-04-08 18:45:28|04490|946290|7337|322.78B|322780000000|1060.5|881923|68.04|37|2024-05-10|15/03/2024|||||1060.5|1|2024-02-05|15/12/2023|22.12||46760000000||990.90002441406|1
2024-04-08 18:45:34|04491|946224|6806|519.29B|519290000000|15355|183218|-9.69|38|2024-08-01|15/06/2024||||38000000000|15355|1|2024-05-07|15/03/2024||165.77||39050000000|15355|1
2024-04-08 18:45:42|04492|946148|4530|299.72B|299720000000|3965|176884|5.57|38|2024-07-04|15/05/2024||53.2||35800000000|3965|1|2024-04-11|15/02/2024|||||3965|1
2024-04-08 18:45:48|04493|44206|6501|12.88T|12880000000000|13870|2350131|93.94|43|2024-07-26|15/06/2024||108.82||2006670000000|13870|1|2024-04-26|15/03/2024||136.87||2280110000000|13870|1
2024-04-08 18:45:53|04494|44161|6305|1.01T|1010000000000|4756|991879|60.86|41|2024-04-24|15/03/2024||143.74||379630000000|4756|1|2024-01-26|15/12/2023|63.82|141.8|346270000000|354580000000|4096|1
2024-04-08 18:45:59|04495|946180|5486|930.75B|930750000000|2,177.0|1406160|0|32|2023-01-30|15/12/2022||||223000000000|2177|1|2022-10-26|15/09/2022|33.26||291900000000|427000000000|2177|1
2024-04-08 18:46:15|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
2024-04-08 18:46:22|04497|946334|9509|198.43B|198430000000|963|1937768|97.47|38|2024-07-26|15/06/2024||61.5||215600000000|963|1|2024-04-26|15/03/2024||-41.5||274500000000|963|1
2024-04-08 18:46:29|04498|946289|8377|334.93B|334930000000|1877.5|370524|96.58|37|2024-05-09|15/03/2024|||||1877.5|1|2024-01-30|15/12/2023|39.41||48920000000||1581|1
2024-04-08 18:46:36|04499|946331|9505|184.47B|184470000000|883.5|1424303|44.89|38|2024-07-26|15/06/2024||77.1||178900000000|883.5|1|2024-04-24|15/03/2024||13.5||223400000000|883.5|1
2024-04-08 18:46:42|04500|44157|7267|9T|9000000000000|1859|16348369|60.87|39|2024-08-01|15/06/2024||67.84||5049290000000|1859|1|2024-05-10|15/03/2024||32.55||5557740000000|1859|1
2024-04-08 18:46:49|04501|946228|6856|627.49B|627490000000|14890|282823|100.4|37|2024-05-10|15/03/2024||||73100000000|14890|1|2024-02-14|15/12/2023|208.2|208.2|89880000000|82900000000|12855|1
2024-04-08 18:46:55|04502|952386|6465|812.74B|812740000000|5620|359276|20.76|37|2024-08-07|15/06/2024||||105750000000|5610|1|2024-05-08|15/03/2024||||102500000000|5610|1
2024-04-08 18:47:02|04503|946107|2810|303.17B|303170000000|3109|142132|11.29|37|2024-05-08|15/03/2024||20.34||75400000000|3109|1|2024-02-05|15/12/2023|56.76|59.3|82870000000|82900000000|3237|1
2024-04-08 18:47:09|04504|946261|7741|6.13T|6130000000000|17515|889661|25.31|38|2024-07-30|15/06/2024||122.7||196800000000|17515|1|2024-05-08|15/03/2024||133.97||195070000000|17515|1
2024-04-08 18:47:16|04505|946151|4544|138.58B|138580000000|2440.5|304976|-9.17|38|2024-08-06|15/06/2024||||58900000000|2440.5|1|2024-05-09|15/03/2024||19.74||61490000000|2440.5|1
2024-04-08 18:47:21|04506|946111|3003|1.14T|1140000000000|1493.5|2155410|35.98|37|2024-04-25|15/03/2024||||95200000000|1493.5|1|2024-01-30|15/12/2023|49.6|43.5|167850000000|167870000000|1564|1
2024-04-08 18:47:27|04507|946131|4062|884.54B|884540000000|6320|1836808|26.34|38|2024-07-31|15/06/2024||||129430000000|6320|1|2024-04-24|15/03/2024||60.16||98550000000|6320|1
2024-04-08 18:47:32|04508|946169|5019|1.46T|1460000000000|1060|5645268|84.71|38|2024-08-06|15/06/2024||34.56||1657100000000|1060|1|2024-05-07|15/03/2024||16.72||2243130000000|1060|1
2024-04-08 18:47:38|04509|44122|7013|596.93B|596930000000|3950|2666777|19.36|43|2024-08-06|15/06/2024||||287300000000|3950|1|2024-05-08|15/03/2024||129.6||427690000000|3950|1
2024-04-08 18:47:45|04510|946117|3291|547.3B|547300000000|1949.5|959265|-7.89|38|2024-08-09|15/06/2024||35.7||324000000000|1949.5|1|2024-05-14|15/03/2024||-28.3||429950000000|1949.5|1
2024-04-08 18:47:51|04511|976103|2492|85.29B|85290000000|377|1443744|44.83|34|2024-07-31|15/06/2024||||3750000000|377|1|2024-04-26|15/03/2024||||3650000000|377|1
2024-04-08 18:47:57|04512|1177847|5076|362.34B|362340000000|1422.5|895337|41.02|12|2024-05-10|15/03/2024||||213800000000|1423.5|1|2024-02-09|15/12/2023|42.49||208280000000|189790000000|1507|1
2024-04-08 18:48:04|04513|44119|1605|3.1T|3100000000000|2455|7984189|72.19|43|2024-08-07|15/06/2024||67.8||495900000000|2455|1|2024-05-08|15/03/2024||80.2||606850000000|2455|1
2024-04-08 18:48:12|04514|946125|3774|480.93B|480930000000|2719.5|481494|1.04|38|2024-08-06|15/06/2024||||68250000000|2719.5|1|2024-05-14|15/03/2024||43.17||76980000000|2719.5|1
2024-04-08 18:48:18|04515|44229|3099|921.01B|921010000000|2431|2649803|68.83|43|2024-05-08|15/03/2024||22.64||128140000000|2431|1|2024-02-02|15/12/2023|42.51|36.71|153180000000|152810000000|1751.5|1
2024-04-08 18:48:24|04516|44132|7202|1.56T|1560000000000|2080.5|3251348|36.86|44|2024-08-02|15/06/2024||69.91||782900000000|2080.5|1|2024-05-10|15/03/2024||-21.49||873740000000|2080.5|1
2024-04-08 18:48:31|04517|946099|2593|391.94B|391940000000|3760|474781|-12.93|37|2024-05-30|15/04/2024||-19.2||106790000000|3760|1|2024-03-01|15/01/2024|25.08|30.07|103720000000|104710000000|4175|1
2024-04-08 18:48:38|04518|44217|8001|9.71T|9710000000000|6747|3818837|66.12|43|2024-08-02|15/06/2024||153.67||3363620000000|6747|1|2024-05-07|15/03/2024||170.24||3862330000000|6747|1
2024-04-08 18:48:44|04519|946164|4739|997.14B|997140000000|4,315.0|705346|32.36|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
2024-04-08 18:48:50|04520|952705|8088|515.07B|515070000000|8939|289192|45.38|36|2024-05-10|15/03/2024||190.1||283590000000|8953|1|2024-02-07|15/12/2023|210.43|194.7|223300000000|240000000000|6931|1
2024-04-08 18:48:57|04521|946279|8273|268.12B|268120000000|3745|172423|21.94|38|2024-07-09|15/05/2024||||119190000000|3745|1|2024-04-09|15/02/2024||||132510000000|3745|1
2024-04-08 18:49:04|04522|44224|3086|421.34B|421340000000|1609|1689389|21.95|43|2024-06-27|15/05/2024||||94600000000|1609|1|2024-04-15|15/02/2024||20.97||124020000000|1609|1
2024-04-08 18:49:11|04523|946303|8595|100.55B|100550000000|1852|405811|-0.68|37|2024-04-24|15/03/2024|||||1852|1|2024-01-26|15/12/2023|37.6||5950000000||1699.5|1
2024-04-08 18:49:18|04524|940785|9201|1.24T|1240000000000|2846|3361337|13.14|40|2024-07-30|15/06/2024||||416700000000|2846|1|2024-05-03|15/03/2024||3.91||417760000000|2846|1
2024-04-08 18:49:25|04525|952973|9706|527.99B|527990000000|5666|452292|-14.14|36|2024-05-10|15/03/2024||||58590000000|5669|1|2024-02-07|15/12/2023|63.25||58870000000|55880000000|5878|1
2024-04-08 18:49:31|04526|952851|8697|2.19T|2190000000000|4204|1826902|108.53|36|2024-04-26|15/03/2024||29.56||41630000000|4210|1|2024-01-29|15/12/2023|29.13|26.56|38250000000|37780000000|3164|1
2024-04-08 18:49:38|04527|959212|7182|5.74T|5740000000000|1589|7658232|45.37|35|2024-08-09|15/06/2024||27.54||253180000000|1588.5|1|2024-05-15|15/03/2024||20.69||193490000000|1588.5|1
2024-04-08 18:49:43|04528|959213|6178|4.81T|4810000000000|1508.5|8485018|38.63|34|2024-05-15|15/03/2024||10.63||930610000000|1510|1|2024-02-14|15/12/2023|30.56|31.76|2814420000000|2001280000000|1432.5|1
2024-04-08 18:49:49|04529|959214|7181|1.13T|1130000000000|2950|1157829|40.1|34|2024-05-15|15/03/2024||42.42||1473290000000|2950.5|1|2024-02-14|15/12/2023|38.45|53.25|1446790000000|1499850000000|2818.5|1
2024-04-08 18:49:55|04530|44305|5631|257.95B|257950000000|3509|621079|43.86|43|2024-08-05|15/06/2024||||61600000000|3509|1|2024-05-08|15/03/2024||||87320000000|3509|1
2024-04-08 18:50:00|04531|44219|2914|7.28T|7280000000000|4099|5998408|48.82|42|2024-08-02|15/06/2024||85.24||778860000000|4099|1|2024-05-09|15/03/2024||80.9||718080000000|4099|1
2024-04-08 18:50:07|04532|952101|4552|101.34B|101340000000|811|721745|-44.35|36|2024-05-09|15/03/2024||17.03||11530000000|812|1|2024-01-26|15/12/2023|-0.75|3.53|9450000000|8240000000|1121|1
2024-04-08 18:50:14|04533|952482|6951|355.03B|355030000000|6940|393340|67.36|37|2024-08-09|15/06/2024||29.5||31050000000|6950|1|2024-05-16|15/03/2024||143.58||63760000000|6950|1
2024-04-08 18:50:19|04534|44290|5411|1.58T|1580000000000|2480|4181547|54.99|43|2024-08-09|15/06/2024||71.02||1304500000000|2480|1|2024-05-14|15/03/2024||92.3||1395400000000|2480|1
2024-04-08 18:50:25|04535|44159|1963|368.23B|368230000000|1526.5|2384206|-8.19|44|2024-08-07|15/06/2024||||185000000000|1526.5|1|2024-05-09|15/03/2024||||210090000000|1526.5|1
2024-04-08 18:50:31|04536|946136|4185|901.44B|901440000000|4342|1736315|43.6|38|2024-07-29|15/06/2024||36.61||96700000000|4342|1|2024-04-24|15/03/2024||20.81||110660000000|4342|1
2024-04-08 18:50:37|04537|44196|6473|482.24B|482240000000|1408|1141144|39.42|42|2024-04-26|15/03/2024||||484900000000|1408|1|2024-02-02|15/12/2023|38.77||489600000000|477400000000|1344.5|1
2024-04-08 18:50:44|04538|952128|4686|171.22B|171220000000|2,667.0|121381|-23.41|36|2024-05-15|15/03/2024|||||2666|1|2024-02-09|15/12/2023|43.39||9660000000||2934|1
2024-04-08 18:50:51|04539|946280|8282|253.23B|253230000000|1450|775034|27.78|38|2024-08-06|15/06/2024||||178000000000|1450|1|2024-05-06|15/03/2024||15.13||174470000000|1450|1
2024-04-08 18:50:59|04540|946329|9468|368.44B|368440000000|2744|472727|-1.72|37|2024-08-01|15/06/2024||||61240000000|2744|1|2024-05-09|15/03/2024||||64970000000|2744|1
2024-04-08 18:51:05|04541|946108|2811|318.39B|318390000000|3689|293981|18.58|37|2024-04-26|15/03/2024|||||3689|1|2024-02-01|15/12/2023||3.05||63850000000|3642|1
2024-04-08 18:51:11|04542|44144|1812|1.46T|1460000000000|3027|1868866|91.93|32|2024-08-07|15/06/2024||49.86||611540000000|3027|1|2024-05-15|15/03/2024||67.1||661110000000|3027|1
2024-04-08 18:51:18|04543|946095|2371|360.95B|360950000000|1832|1296218|1.04|38|2024-08-01|15/06/2024||||16520000000|1832|1|2024-05-09|15/03/2024||25.65||18050000000|1832|1
2024-04-08 18:51:25|04544|946146|4521|130.35B|130350000000|3441|112469|-5.92|37|2024-05-08|15/03/2024|||||3441|1|2024-02-06|15/12/2023|68.92||18510000000||3501|1
2024-04-08 18:51:32|04545|946323|9364|353.11B|353110000000|3316|177269|23.06|37|2024-05-10|15/03/2024|||||3316|1|2024-02-09|15/12/2023|63.56||68220000000|70300000000|3360|1
2024-04-08 18:51:40|04546|946134|4118|250.27B|250270000000|3879|243235|12.97|37|2024-05-10|15/03/2024||||202200000000|3879|1|2024-02-08|15/12/2023|69.95||194610000000|201700000000|3575|1
2024-04-08 18:51:45|04547|44288|9503|2.03T|2030000000000|2274|2975171|72.1|43|2024-07-26|15/06/2024||120||827400000000|2274|1|2024-04-25|15/03/2024||111.8||1256400000000|2274|1
2024-04-08 18:51:51|04548|946156|4613|447.36B|447360000000|2127.5|1150134|19.61|38|2024-08-08|15/06/2024||46.85||159300000000|2127.5|1|2024-05-10|15/03/2024||62.71||139120000000|2127.5|1
2024-04-08 18:51:57|04549|44150|4452|2.86T|2860000000000|6152|1503842|20.41|43|2024-07-31|15/06/2024||||401030000000|6152|1|2024-05-01|15/03/2024||||353880000000|6152|1
2024-04-08 18:52:03|04550|44117|7012|792.6B|792600000000|4727|2236740|63.53|43|2024-08-08|15/06/2024||||446000000000|4727|1|2024-05-07|15/03/2024||158.1||607330000000|4727|1
2024-04-08 18:52:10|04551|44243|9107|1.41T|1410000000000|1994|15222105|-35.85|42|2024-05-07|15/03/2024||34.27||218300000000|1994|1|2024-02-02|15/12/2023|15.87|125.8|256390000000|250000000000|21213|0.33333333333333
2024-04-08 18:52:16|04552|44268|9433|9.18T|9180000000000|4403|5045968|9.25|43|2024-08-01|15/06/2024||86.4||1393060000000|4403|1|2024-05-09|15/03/2024||68.09||1513210000000|4403|1
2024-04-08 18:52:23|04553|952896|9045|360.72B|360720000000|3362|288544|-5.75|36|2024-05-08|15/03/2024|||||3364|1|2024-02-06|15/12/2023|66.48||71660000000||3700|1
2024-04-08 18:52:30|04554|946313|9006|372.88B|372880000000|1352.5|923876|6.32|37|2024-05-08|15/03/2024||||103660000000|1352.5|1|2024-02-13|15/12/2023|22.5|18.89|72510000000|72100000000|1286.5|1
2024-04-08 18:52:36|04555|44198|9008|500.52B|500520000000|4094|513429|-13.66|42|2024-04-26|15/03/2024||8.8||116620000000|4094|1|2024-02-05|15/12/2023|66.72|67.15|110000000000|103350000000|4368|1
2024-04-08 18:52:42|04556|44203|9009|1.06T|1060000000000|6266|695421|43.3|42|2024-04-26|15/03/2024||41.66||76300000000|6266|1|2024-01-31|15/12/2023|88.95|59.71|74670000000|68000000000|6665|1
2024-04-08 18:52:49|04557|946106|2809|448.56B|448560000000|3206|376806|48.27|38|2024-07-04|15/05/2024||25.39||118900000000|3206|1|2024-04-05|15/02/2024|43.44|9.12|114630000000|112610000000|2755.5|1
2024-04-08 18:52:55|04558|943426|6861|15.87T|15870000000000|65390|598506|9.89|37|2024-07-26|15/06/2024||||240500000000|65390|1|2024-04-24|15/03/2024||266.14||256420000000|65390|1
2024-04-08 18:53:01|04559|44204|2801|1.84T|1840000000000|1930.5|692589|-72.36|42|2024-04-25|15/03/2024||7.25||163660000000|1930.5|1|2024-02-05|15/12/2023|17.55|61.05|172140000000|176390000000|45550|0.2
2024-04-08 18:53:09|04560|946089|1944|534.83B|534830000000|2662.5|498271|67.77|38|2024-07-25|15/06/2024||||116500000000|2662.5|1|2024-04-25|15/03/2024||||211890000000|2662.5|1
2024-04-08 18:53:15|04561|946314|9041|838.68B|838680000000|4414|530287|1.69|37|2024-05-14|15/03/2024|||||4414|1|2024-02-14|15/12/2023|81.06||413770000000|429700000000|4518|1
2024-04-08 18:53:21|04562|44189|2503|1.75T|1750000000000|2158.5|2831931|3.73|43|2024-08-06|15/06/2024||32.72||550750000000|2158.5|1|2024-05-09|15/03/2024||27.16||482100000000|2158.5|1
2024-04-08 18:53:27|04563|952180|4967|414.35B|414350000000|5582|2338063|-30.66|37|2024-07-31|15/06/2024||||43440000000|5584|1|2024-04-24|15/03/2024||||36690000000|5584|1
2024-04-08 18:53:32|04564|951896|3038|797.20B|797200000000|3600|1130003|-1.47|37|2024-06-12|15/04/2024||25.58||125180000000|3600|1|2024-03-14|15/01/2024|25.03|23.46|120900000000|120940000000|4096|1
2024-04-08 18:53:39|04565|44285|5406|788.73B|788730000000|1994.5|8007079|101.48|43|2024-08-06|15/06/2024||66.24||638000000000|1994.5|1|2024-05-09|15/03/2024||95.41||690530000000|1994.5|1
2024-04-08 18:53:45|04566|951986|3635|510.07B|510070000000|1616.5|1613508|-29.58|37|2024-07-22|15/06/2024||||22920000000|1616.5|1|2024-04-22|15/03/2024||||29020000000|1616.5|1
2024-04-08 18:53:52|04567|946249|7276|717.11B|717110000000|2329|2134090|-2.48|38|2024-07-24|15/06/2024||35.8||237650000000|2329|1|2024-04-23|15/03/2024||53||240380000000|2329|1
2024-04-08 18:53:59|04568|952668|7984|286.93B|286930000000|2514|266455|38.49|36|2024-04-25|15/03/2024|||||2516.5|1|2024-02-13|15/12/2023|||||2319|1
2024-04-08 18:54:05|04569|44151|6301|4.32T|4320000000000|4565|3782455|47.54|42|2024-04-26|15/03/2024||83.03||1016010000000|4565|1|2024-01-30|15/12/2023|104.35|100.24|972000000000|928250000000|3931|1
2024-04-08 18:54:11|04570|44323|9766|1.36T|1360000000000|9995|455163|59.62|43|2024-08-01|15/06/2024||||86000000000|9995|1|2024-05-09|15/03/2024||93.08||96520000000|9995|1
2024-04-08 18:54:17|04571|44210|4902|263.54B|263540000000|533.4|4002874|-4.64|43|2024-07-30|15/06/2024||-7.7||275000000000|533.40002441406|1|2024-05-14|15/03/2024||16.9||306700000000|533.40002441406|1
2024-04-08 18:54:24|04572|952168|4922|441.74B|441740000000|7753|557350|-50.29|37|2024-08-07|15/06/2024||||79930000000|7742|1|2024-05-09|15/03/2024||71.36||68700000000|7742|1
2024-04-08 18:54:30|04573|44166|6326|2.96T|2960000000000|2514|3640816|34.65|42|2024-08-01|15/06/2024||46.73||750550000000|2514|1|2024-05-10|15/03/2024||54.34||789040000000|2514|1
2024-04-08 18:54:36|04574|44269|3405|549.34B|549340000000|1640|1545895|36.27|41|2024-08-08|15/06/2024||43.62||199100000000|1640|1|2024-05-09|15/03/2024||11.05||192530000000|1640|1
2024-04-08 18:54:42|04575|946200|6370|702.27B|702270000000|6245|455190|6.34|38|2024-08-08|15/06/2024||||93350000000|6245|1|2024-05-03|15/03/2024||62.43||96910000000|6245|1
2024-04-08 18:54:49|04576|993287|3549|277.07B|277070000000|2923|413497|-52.11|32|2024-07-01|15/05/2024||34.78||109090000000|2929|1|2024-04-04|15/02/2024|51.21|54.84|111090000000|111460000000|3067|1
2024-04-08 18:54:56|04577|44316|6971|2.76T|2760000000000|1955|4450684|14.28|43|2024-07-29|15/06/2024||||510800000000|1955|1|2024-04-26|15/03/2024||9.4||509650000000|1955|1
2024-04-08 18:55:03|04578|946090|1951|346.49B|346490000000|1646|317990|-31.02|38|2024-08-09|15/06/2024||||122600000000|1646|1|2024-05-10|15/03/2024||47.42||212920000000|1646|1
2024-04-08 18:55:09|04579|44120|4151|1.41T|1410000000000|2636|1195023|-9.27|43|2024-08-01|15/06/2024||35.48||112770000000|2636|1|2024-05-08|15/03/2024||33.3||105590000000|2636|1
2024-04-08 18:55:16|04580|949896|1959|459.24B|459240000000|6488|238239|103.8|37|2024-04-26|15/03/2024||201.17||158820000000|6488|1|2024-01-29|15/12/2023|97.38|60.98|114450000000|100380000000|5063|1
2024-04-08 18:55:23|04581|102043|9508|671.33B|671330000000|1419|2447352|89.04|41|2024-07-31|15/06/2024||90.8||458800000000|1419|1|2024-04-26|15/03/2024||-18.3||613250000000|1419|1
2024-04-08 18:55:29|04582|976158|7180|466.57B|466570000000|1084|3109244|128.54|32|2024-05-09|15/03/2024|||||1084.5|1|2024-02-08|15/12/2023|16.05||55110000000||958.5|1
2024-04-08 18:55:36|04583|992794|9142|545.22B|545220000000|3472|818418|15.74|31|2024-05-07|15/03/2024||-19.5||129550000000|3470|1|2024-02-06|15/12/2023|81.05|109.5|102180000000|99930000000|3356|1
2024-04-08 18:55:42|04584|952471|6920|3.63T|3630000000000|40180|8088177|85.9|37|2024-08-07|15/06/2024||179.96||55690000000|40200|1|2024-04-30|15/03/2024||145.88||47670000000|40200|1
2024-04-08 18:55:49|04585|946101|2651|1.03T|1030000000000|10340|743679|91.13|38|2024-07-11|15/05/2024||||281580000000|10340|1|2024-04-11|15/02/2024||27.48||275250000000|10340|1
2024-04-08 18:55:56|04586|946264|7966|212.05B|212050000000|3115|201997|44.84|38|2024-08-09|15/06/2024||||71700000000|3115|1|2024-05-06|15/03/2024||||71350000000|3115|1
2024-04-08 18:56:03|04587|946166|4912|378.47B|378470000000|1370|1219831|-2.96|38|2024-08-05|15/06/2024||||105900000000|1370|1|2024-05-07|15/03/2024||||94830000000|1370|1
2024-04-08 18:56:09|04588|946184|5938|523.77B|523770000000|1822.5|2174168|-13.27|37|2024-04-26|15/03/2024||6.65||379500000000|1822.5|1|2024-01-31|15/12/2023|21.92|18.76|390690000000|402310000000|1967|1
2024-04-08 18:56:15|04589|946096|2413|1.4T|1400000000000|2055.5|3500655|-36.91|38|2024-07-24|15/06/2024||||63250000000|2055.5|1|2024-04-24|15/03/2024||16.58||59880000000|2055.5|1
2024-04-08 18:56:22|04590|946212|6592|339.8B|339800000000|2660.5|416418|41.73|38|2024-08-09|15/06/2024||27.66||47680000000|2660.5|1|2024-04-25|15/03/2024||26.6||46790000000|2660.5|1
2024-04-08 18:56:28|04591|946210|6586|1.16T|1160000000000|4316|752461|37.12|38|2024-07-30|15/06/2024||30.68||175200000000|4316|1|2024-04-26|15/03/2024||31.05||173120000000|4316|1
2024-04-08 18:56:34|04592|952608|7730|190.64B|190640000000|1943|231415|12.51|37|2024-07-04|15/05/2024||||6980000000|1943|1|2024-04-08|15/02/2024|16.43||6790000000|6720000000|1930|1
2024-04-08 18:56:40|04593|44222|8002|4.43T|4430000000000|2627|6130689|49.5|44|2024-08-02|15/06/2024||60.11||2074320000000|2627|1|2024-05-09|15/03/2024||48.67||2444000000000|2627|1
2024-04-08 18:56:46|04594|102046|1333|147.26B|147260000000|2,921.0|196326|25.31|37|2024-05-06|15/03/2024|||||2921|1|2024-02-05|15/12/2023|228.87||279990000000||2947|1
2024-04-08 18:56:52|04595|44257|8252|466.52B|466520000000|2479.5|790415|22.31|43|2024-08-08|15/06/2024||||57510000000|2479.5|1|2024-05-09|15/03/2024||30||61340000000|2479.5|1
2024-04-08 18:56:58|04596|946176|5463|330.81B|330810000000|4139|171145|47.57|38|2024-08-07|15/06/2024||||65500000000|4139|1|2024-05-09|15/03/2024||||66900000000|4139|1
2024-04-08 18:57:04|04597|949904|3088|1.01T|1010000000000|2423.5|1406068|5.06|38|2024-08-09|15/06/2024||||258500000000|2423.5|1|2024-05-10|15/03/2024||7.89||255390000000|2423.5|1
2024-04-08 18:57:11|04598|44152|7261|1.13T|1130000000000|1793|5673644|54.34|43|2024-08-01|15/06/2024||99.02||1224390000000|1793|1|2024-05-10|15/03/2024||47.37||1303110000000|1793|1
2024-04-08 18:57:18|04599|952500|7167|530.15B|530150000000|521.5|3664405|60.64|36|2024-05-10|15/03/2024|||||521.70001220703|1|2024-02-07|15/12/2023|8.6||78350000000|39670000000|433.70001220703|1
2024-04-08 18:57:24|04600|946256|7459|497.32B|497320000000|2364|605705|25.56|37|2024-05-15|15/03/2024||41.18||836550000000|2364|1|2024-02-05|15/12/2023|52.71|44.83|935930000000|933190000000|2351.5|1
2024-04-08 18:57:31|04601|951799|2270|183.25B|183250000000|2709|262473|51.16|36|2024-05-09|15/03/2024||22.92||150060000000|2709|1|2024-02-09|15/12/2023|54.78|46.68|154810000000|159240000000|2274|1
2024-04-08 18:57:38|04602|44169|2269|934.17B|934170000000|3351|908894|6.66|43|2024-05-09|15/03/2024||35.35||273360000000|3351|1|2024-02-08|15/12/2023|61|53.73|286960000000|286790000000|3615|1
2024-04-08 18:57:44|04603|952986|9744|222.4B|222400000000|2882|251537|29.63|36|2024-05-09|15/03/2024||||31950000000|2880.5|1|2024-02-01|15/12/2023|51.78||32940000000|32600000000|2935.5|1
2024-04-08 18:57:49|04604|976163|7780|115.70B|115700000000|1521|555974|-43.11|34|2024-08-08|15/06/2024||||30550000000|1521.5|1|2024-05-13|15/03/2024||15.82||29350000000|1521.5|1
2024-04-08 18:57:56|04605|952166|4919|100.74B|100740000000|3092|152340|-42.16|37|2024-08-09|15/06/2024||||13000000000|3096|1|2024-05-14|15/03/2024||||10800000000|3096|1
2024-04-08 18:58:02|04606|44201|6479|1.16T|1160000000000|2876.5|1383931|19.28|43|2024-08-02|15/06/2024||17.5||316800000000|2876.5|1|2024-05-10|15/03/2024||43.21||341790000000|2876.5|1
2024-04-08 18:58:09|04607|949827|1417|177.65B|177650000000|1,927.0|268145|16.51|37|2024-05-15|15/03/2024||||170000000000|1927|1|2024-02-13|15/12/2023|8||127220000000|123360000000|1927.5|1
2024-04-08 18:58:15|04608|946343|9962|633.01B|633010000000|2245|1573108|-27.8|37|2024-05-09|15/03/2024||27.97||92890000000|2245|1|2024-01-26|15/12/2023|29.35|28.97|92730000000|93530000000|2466.5|1
2024-04-08 18:58:22|04609|44130|4188|1.3T|1300000000000|911.6|5998877|17.49|43|2024-07-31|15/06/2024||16.33||1015100000000|911.59997558594|1|2024-05-10|15/03/2024||23.91||1107950000000|911.59997558594|1
2024-04-08 18:58:28|04610|44247|8058|14.43T|14430000000000|3516|16295853|124.88|43|2024-08-01|15/06/2024||63.96||4925090000000|3516|1|2024-05-07|15/03/2024||87.39||5487740000000|3516|1
2024-04-08 18:58:35|04611|44216|6503|5.08T|5080000000000|2443|5996008|59.69|43|2024-07-31|15/06/2024||28.99||1205590000000|2443|1|2024-04-26|15/03/2024||35.79||1361810000000|2443|1
2024-04-08 18:58:42|04612|44158|8802|3.6T|3600000000000|2847.5|6294926|80.71|43|2024-08-02|15/06/2024||28.83||296250000000|2847.5|1|2024-05-15|15/03/2024||54.99||533140000000|2847.5|1
2024-04-08 18:58:49|04613|946135|4182|530.91B|530910000000|2652.5|888200|37.27|38|2024-08-02|15/06/2024||||189600000000|2652.5|1|2024-05-09|15/03/2024||50.61||191370000000|2652.5|1
2024-04-08 18:58:55|04614|44112|7011|4.48T|4480000000000|1334|10845260|-73.16|43|2024-08-02|15/06/2024||||1017500000000|1334|1|2024-05-09|15/03/2024||26.8||1316130000000|1334|1
2024-04-08 18:59:02|04615|44253|9301|379.71B|379710000000|4981|254306|60.65|42|2024-04-26|15/03/2024||||70090000000|4981|1|2024-01-31|15/12/2023|195.35||66690000000|64100000000|4566|1
2024-04-08 18:59:08|04616|44325|5711|376.16B|376160000000|2886.5|873558|34.56|43|2024-08-06|15/06/2024||36.29||396220000000|2886.5|1|2024-05-10|15/03/2024||139.13||462310000000|2886.5|1
2024-04-08 18:59:14|04617|44147|7211|736.12B|736120000000|494.8|11984208|-1.28|43|2024-07-24|15/06/2024||15.37||639750000000|494.79998779297|1|2024-05-07|15/03/2024||27.79||745930000000|494.79998779297|1
2024-04-08 18:59:20|04618|44287|8306|18.32T|18320000000000|1546|75379882|82.14|40|2024-07-30|15/06/2024||27.29||1025350000000|1546|1|2024-05-13|15/03/2024||10.91||791190000000|1546|1
2024-04-08 18:59:27|04619|946302|8593|1.5T|1500000000000|1042|3850024|52.27|37|2024-05-14|15/03/2024|||||1042|1|2024-02-09|15/12/2023|19.41||482580000000|482600000000|1047|1
2024-04-08 18:59:33|04620|44232|8031|10.89T|10890000000000|7275|4098116|82.09|43|2024-07-30|15/06/2024||149.61||3179900000000|7275|1|2024-05-01|15/03/2024||150.37||2809170000000|7275|1
2024-04-08 18:59:39|04621|44125|4183|835.56B|835560000000|4465|830060|36.29|43|2024-08-01|15/06/2024||119.97||429750000000|4465|1|2024-05-15|15/03/2024||104.53||438320000000|4465|1
2024-04-08 18:59:45|04622|44153|8801|4.54T|4540000000000|1620|4778781|-33.69|43|2024-08-02|15/06/2024||18.19||545640000000|1620|1|2024-05-10|15/03/2024||18.71||623980000000|1620|1
2024-04-08 18:59:51|04623|44315|5706|273.82B|273820000000|4788|545671|50|43|2024-08-06|15/06/2024||135.32||148210000000|4788|1|2024-05-08|15/03/2024||160.74||169320000000|4788|1
2024-04-08 18:59:57|04624|44238|9104|1.64T|1640000000000|4536|6272752|35.3|41|2024-04-30|15/03/2024||130.9||398000000000|4536|1|2024-01-31|15/12/2023|145.87|119.4|428560000000|415000000000|5328|1
2024-04-08 19:00:08|04625|952288|6005|315.04B|315040000000|2850.5|328392|-10.67|37|2024-08-07|15/06/2024||||30200000000|2857.5|1|2024-05-16|15/03/2024||||46200000000|2857.5|1
2024-04-08 19:00:13|04626|44327|8411|7.55T|7550000000000|2976|13700160|54.21|40|2024-07-31|15/06/2024||64.78||614380000000|2976|1|2024-05-15|15/03/2024||7.08||511270000000|2976|1
2024-04-08 19:00:23|04627|949912|4534|111.05B|111050000000|3145|34047|-4.13|37|2024-05-13|15/03/2024||||24700000000|3145|1|2024-02-05|15/12/2023|45.09||28740000000|27820000000|3335|1
2024-04-08 19:00:29|04628|1034504|3994|339.92B|339920000000|6261|707600|28.85|30|2024-07-16|15/05/2024||-15.22||9970000000|6260|1|2024-04-12|15/02/2024||-23.14||9330000000|6260|1
2024-04-08 19:00:37|04629|949903|3064|873.46B|873460000000|1758|2681627|3.76|38|2024-07-26|15/06/2024||||69640000000|1758|1|2024-04-26|15/03/2024||||67960000000|1758|1
2024-04-08 19:00:44|04630|951788|2201|235.04B|235040000000|2592|396173|37.58|36|2024-05-10|15/03/2024||9.21||48190000000|2592|1|2024-02-08|15/12/2023|41.43|32.22|54190000000|53210000000|2830|1
2024-04-08 19:00:50|04631|951797|2264|277.9B|277900000000|3197|334260|-31.31|36|2024-05-09|15/03/2024||2.39||123830000000|3197|1|2024-02-09|15/12/2023|46.92|55.68|136660000000|139750000000|2967.5|1
2024-04-08 19:00:55|04632|44128|8725|4.37T|4370000000000|2749|2329253|-31.58|43|2024-05-17|15/03/2024||73.1||1412000000000|2749|1|2024-02-14|15/12/2023|121.76|154.05|1319200000000|1335800000000|19848|0.33333333333333
2024-04-08 19:01:01|04633|943427|6981|5.17T|5170000000000|2736|5112594|-64.47|39|2024-07-31|15/06/2024||||407120000000|2736|1|2024-04-26|15/03/2024||22.53||381010000000|2736|1
2024-04-08 19:01:07|04634|946196|6268|307.54B|307540000000|2562.5|832344|-15.93|36|2024-07-31|15/06/2024||||73500000000|2562.5|1|2024-04-30|15/03/2024||||70500000000|2562.5|1
2024-04-08 19:01:13|04635|952678|8012|297.78B|297780000000|2,619.0|266747|31.64|36|2024-05-07|15/03/2024||||229200000000|2617.5|1|2024-02-06|15/12/2023|67.71||227530000000|220600000000|2400|1
2024-04-08 19:01:20|04636|946316|9048|418.44B|418440000000|2127.5|591927|2.54|37|2024-05-08|15/03/2024||||159460000000|2127.5|1|2024-02-13|15/12/2023|58.76||159760000000|148850000000|2215|1
2024-04-08 19:01:27|04637|952895|9044|347.62B|347620000000|3070|347915|4.42|36|2024-04-30|15/03/2024||||60740000000|3070|1|2024-01-31|15/12/2023|115.13||66420000000|64070000000|2829|1
2024-04-08 19:01:33|04638|44241|6701|2.99T|2990000000000|11215|1136339|121.01|42|2024-08-01|15/06/2024||-10.95||687830000000|11215|1|2024-04-26|15/03/2024||324.95||1044400000000|11215|1
2024-04-08 19:01:39|04639|952566|7518|216.05B|216050000000|2723|519910|-11.42|37|2024-07-31|15/06/2024||23.38||41500000000|2727.5|1|2024-04-25|15/03/2024||57.47||59720000000|2727.5|1
2024-04-08 19:01:44|04640|946124|3659|2.04T|2040000000000|2433.5|3132585|-21.58|38|2024-08-08|15/06/2024||29.96||98130000000|2433.5|1|2024-05-09|15/03/2024||26.17||104580000000|2433.5|1
2024-04-08 19:01:50|04641|44275|5333|598.38B|598380000000|2007|969415|16.35|43|2024-07-31|15/06/2024||49.33||144550000000|2007|1|2024-04-26|15/03/2024||26.61||150910000000|2007|1
2024-04-08 19:01:56|04642|946173|5334|1T|1000000000000|4985|1245048|84.55|38|2024-07-29|15/06/2024||111.67||156530000000|4985|1|2024-04-26|15/03/2024||83.5||154930000000|4985|1
2024-04-08 19:02:03|04643|44174|2282|516.07B|516070000000|5030|426908|29.11|42|2024-05-08|15/03/2024||23.75||303660000000|5030|1|2024-02-01|15/12/2023|92.92|96.73|345840000000|364280000000|5058|1
2024-04-08 19:02:09|04644|946187|5991|335.62B|335620000000|1511.5|587165|67.42|37|2024-05-10|15/03/2024|||||1511.5|1|2024-02-13|15/12/2023|29.26||200090000000||1238.5|1
2024-04-08 19:02:16|04645|44214|2871|523.53B|523530000000|4095|480103|54|42|2024-05-14|15/03/2024||38.36||163130000000|4095|1|2024-02-06|15/12/2023|65.71|56.44|182200000000|179200000000|3626|1
2024-04-08 19:02:22|04646|946213|6594|3.51T|3510000000000|6110|3407405|-7.98|38|2024-07-17|15/06/2024||||611410000000|6110|1|2024-04-23|15/03/2024||-4.71||578200000000|6110|1
2024-04-08 19:02:30|04647|946266|7988|381.19B|381190000000|3839|293584|5.96|38|2024-07-29|15/06/2024||67.87||93600000000|3839|1|2024-05-10|15/03/2024||29.2||95350000000|3839|1
2024-04-08 19:02:37|04648|946227|6849|328.37B|328370000000|3911|209421|8.36|38|2024-08-01|15/06/2024||||50300000000|3911|1|2024-05-09|15/03/2024||80.31||63800000000|3911|1
2024-04-08 19:02:42|04649|951775|2127|290.97B|290970000000|915|6468103|2.41|36|2024-04-30|15/03/2024||10.17||11990000000|915|1|2024-01-30|15/12/2023|11.09|8.33|11980000000|11210000000|765.5|1
2024-04-08 19:02:49|04650|946271|8056|462.47B|462470000000|4596|347284|43.55|38|2024-07-31|15/06/2024||||81200000000|4596|1|2024-05-09|15/03/2024||59.6||112290000000|4596|1
2024-04-08 19:02:56|04651|952906|9072|183.58B|183580000000|2905.5|116476|19.71|36|2024-05-10|15/03/2024|||||2911|1|2024-02-02|15/12/2023|68.1||58220000000||3190|1
2024-04-08 19:03:01|04652|44172|7731|532.14B|532140000000|1536|2314185|19.52|43|2024-08-06|15/06/2024||||166400000000|1536|1|2024-05-09|15/03/2024||15.35||168500000000|1536|1
2024-04-08 19:03:07|04653|946265|7974|9.15T|9150000000000|7860|5011731|50.13|38|2024-08-01|15/06/2024||60||328790000000|7860|1|2024-05-07|15/03/2024||53.2||280720000000|7860|1
2024-04-08 19:03:13|04654|44250|5214|329.29B|329290000000|3799|672431|52.14|42|2024-07-29|15/06/2024||||79300000000|3799|1|2024-04-30|15/03/2024||||71900000000|3799|1
2024-04-08 19:03:20|04655|44223|9147|684.61B|684610000000|7786|562156|0.58|43|2024-08-07|15/06/2024||||600590000000|7786|1|2024-05-10|15/03/2024||||589570000000|7786|1
2024-04-08 19:03:27|04656|44140|4272|216.29B|216290000000|1304.5|257458|10.04|43|2024-05-09|15/03/2024|||||1304.5|1|2024-01-31|15/12/2023|-19.68||51850000000||1320.5|1
2024-04-08 19:03:32|04657|44310|5703|113.11B|113110000000|1824|263644|28.98|42|2024-05-14|15/03/2024||||147890000000|1824|1|2024-01-31|15/12/2023|54||137260000000|137500000000|1814|1
2024-04-08 19:03:39|04658|946155|4612|2.44T|2440000000000|1039|2684053|-15.36|34|2024-08-08|15/06/2024||10.94||400870000000|1039|1|2024-05-15|15/03/2024||13.84||370580000000|1039|1
2024-04-08 19:03:45|04659|44289|3863|133.52B|133520000000|1159|838271|9.38|42|2024-05-15|15/03/2024||||308760000000|1159|1|2024-02-09|15/12/2023|9.29||290570000000|297230000000|1386|1
2024-04-08 19:03:52|04660|952089|4516|293.79B|293790000000|4364|344326|-23.44|37|2024-08-06|15/06/2024||138.1||40500000000|4362|1|2024-05-08|15/03/2024||27.66||36070000000|4362|1
2024-04-08 19:03:59|04661|946133|4114|231.23B|231230000000|1496.5|108334|-72.18|38|2024-08-01|15/06/2024||||102600000000|1496.5|1|2024-05-07|15/03/2024||11.29||102590000000|1496.5|1
2024-04-08 19:04:05|04662|44280|5401|3.31T|3310000000000|3597|8262176|21.84|43|2024-08-01|15/06/2024||98.77||2216930000000|3597|1|2024-05-09|15/03/2024||70.77||2382590000000|3597|1
2024-04-08 19:04:12|04663|44109|1332|294.33B|294330000000|946.5|1775061|71.55|42|2024-05-09|15/03/2024||25.6||205520000000|946.5|1|2024-02-06|15/12/2023|27.67|9.15|218350000000|217870000000|820.20001220703|1
2024-04-08 19:04:18|04664|44263|9432|14.76T|14760000000000|175.3|160239816|11.7|44|2024-08-06|15/06/2024||3.9||3172580000000|175.30000305176|1|2024-05-10|15/03/2024||3.15||3447810000000|175.30000305176|1
2024-04-08 19:04:25|04665|946325|9404|597B|597000000000|2369.5|1219477|109.39|38|2024-07-26|15/06/2024||||101000000000|2369.5|1|2024-05-09|15/03/2024||||111840000000|2369.5|1
2024-04-08 19:04:31|04666|44233|9101|1.88T|1880000000000|4090|6406513|29.69|42|2024-05-08|15/03/2024||85||702000000000|4090|1|2024-02-05|15/12/2023|84.9|85.2|620880000000|599800000000|5000|1
2024-04-08 19:04:38|04667|946274|8086|207.62B|207620000000|1273|603885|25.87|38|2024-08-06|15/06/2024||||152100000000|1273|1|2024-05-09|15/03/2024||-7.5||162560000000|1273|1
2024-04-08 19:04:44|04668|952892|9031|196.58B|196580000000|2494.5|193603|3.2|36|2024-05-09|15/03/2024|||||2499|1|2024-02-08|15/12/2023|72.21||106590000000||2462|1
2024-04-08 19:04:51|04669|946083|1820|176.16B|176160000000|4458|251768|29.46|37|2024-05-09|15/03/2024||||94810000000|4458|1|2024-02-06|15/12/2023|79.6||103880000000|92130000000|4084|1
2024-04-08 19:04:57|04670|44314|4021|782.33B|782330000000|5632|509060|-3.57|43|2024-08-07|15/06/2024||78.15||58600000000|5632|1|2024-05-13|15/03/2024||81.58||71280000000|5632|1
2024-04-08 19:05:03|04671|44127|7201|2.12T|2120000000000|582.4|33180071|19.22|43|2024-07-25|15/06/2024||29.93||3057250000000|582.40002441406|1|2024-05-09|15/03/2024||13.69||3640230000000|582.40002441406|1
2024-04-08 19:05:09|04672|44164|2002|630.84B|630840000000|2121.5|992677|34.17|42|2024-05-13|15/03/2024||17.74||202080000000|2121.5|1|2024-01-30|15/12/2023|37.22|25.96|223800000000|223160000000|2078|1
2024-04-08 19:05:15|04673|44244|3105|188.07B|188070000000|1199|568563|21.71|42|2024-05-09|15/03/2024||||138000000000|1199|1|2024-02-09|15/12/2023||||134000000000|1244.5|1
2024-04-08 19:05:21|04674|946110|2897|1.24T|1240000000000|4075|1166787|3.68|37|2024-05-09|15/03/2024||42.77||184190000000|4075|1|2024-02-13|15/12/2023|56.04|89.27|198550000000|198490000000|4750|1
2024-04-08 19:05:28|04675|946342|9843|2.71T|2710000000000|23910|613366|49.75|41|2024-08-07|15/06/2024||||235000000000|23910|1|2024-05-08|15/03/2024||200.55||234810000000|23910|1
2024-04-08 19:05:34|04676|44458|6988|2.01T|2010000000000|14170|593727|68.04|43|2024-07-24|15/06/2024||||222150000000|14170|1|2024-04-26|15/03/2024||159.07||224110000000|14170|1
2024-04-08 19:05:40|04677|952080|4403|490.46B|490460000000|2053|323069|-65.3|36|2024-05-08|15/03/2024||||62450000000|2053|1|2024-02-07|15/12/2023|40.22||58300000000|57850000000|20661|0.33333333333333
2024-04-08 19:05:47|04678|946241|7240|346.88B|346880000000|2107|527597|39.49|38|2024-07-30|15/06/2024||||174550000000|2107|1|2024-05-09|15/03/2024||||178960000000|2107|1
2024-04-08 19:05:52|04679|44113|8604|2.78T|2780000000000|934.7|20481471|88.91|38|2024-04-26|15/03/2024||16.5||367000000000|934.70001220703|1|2024-01-31|15/12/2023|16.74|14.3|400230000000|360000000000|759.5|1
2024-04-08 19:05:59|04680|946116|3231|733.38B|733380000000|4245|900718|44.8|38|2024-07-31|15/06/2024||46.76||194600000000|4245|1|2024-04-25|15/03/2024||137.03||229080000000|4245|1
2024-04-08 19:06:06|04681|946142|4307|2.4T|2400000000000|4155|1324819|35.73|38|2024-07-25|15/06/2024||36.88||186010000000|4155|1|2024-04-25|15/03/2024||38.41||187330000000|4155|1
2024-04-08 19:06:13|04682|44186|6471|437.12B|437120000000|894.9|1971563|20.86|43|2024-07-29|15/06/2024||||196000000000|894.90002441406|1|2024-05-07|15/03/2024||||202340000000|894.90002441406|1
2024-04-08 19:06:19|04683|44191|6472|165.13B|165130000000|312|5676742|-3.75|42|2024-05-10|15/03/2024||||207380000000|312|1|2024-02-02|15/12/2023|6.7||210900000000|210150000000|265.39999389648|1
2024-04-08 19:06:26|04684|44308|9613|3.27T|3270000000000|2328|2808908|31.9|43|2024-08-02|15/06/2024||17.43||1044450000000|2328|1|2024-05-09|15/03/2024||38.69||1120290000000|2328|1
2024-04-08 19:06:32|04685|44134|1802|1.28T|1280000000000|1786|3191576|77.59|44|2024-08-07|15/06/2024||16.78||503400000000|1786|1|2024-05-13|15/03/2024||20.35||599920000000|1786|1
2024-04-08 19:06:39|04686|952127|4684|1.89T|1890000000000|21420|258411|4.85|37|2024-07-23|15/06/2024||152.23||28280000000|21485|1|2024-04-23|15/03/2024||154.44||28330000000|21485|1
2024-04-08 19:06:45|04687|44193|9007|690.96B|690960000000|1932.5|993290|8.56|42|2024-04-26|15/03/2024||-2.35||107470000000|1932.5|1|2024-02-08|15/12/2023|13.76|20.36|97380000000|105500000000|2205.5|1
2024-04-08 19:06:50|04688|44284|3861|636.31B|636310000000|647.5|7001764|23.89|42|2024-05-10|15/03/2024||||461230000000|647.5|1|2024-02-05|15/12/2023|10.78||445300000000|446400000000|571.59997558594|1
2024-04-08 19:06:57|04689|44141|6103|214.63B|214630000000|7053|166440|24.35|43|2024-07-31|15/06/2024||||49500000000|7053|1|2024-04-26|15/03/2024||158.72||58470000000|7053|1
2024-04-08 19:07:02|04690|44177|7733|2.51T|2510000000000|2149.5|4100089|-12.45|44|2024-08-06|15/06/2024||16.7||229870000000|2149.5|1|2024-05-10|15/03/2024||19.6||256210000000|2149.5|1
2024-04-08 19:07:08|04691|946215|6645|1.05T|1050000000000|5295|1204850|-27.01|38|2024-07-25|15/06/2024||60.3||191170000000|5295|1|2024-04-25|15/03/2024||5.25||206630000000|5295|1
2024-04-08 19:07:15|04692|946147|4528|1.15T|1150000000000|2442|1978048|-9.19|38|2024-07-29|15/06/2024||59.7||114880000000|2442|1|2024-05-09|15/03/2024||61.56||122210000000|2442|1
2024-04-08 19:07:22|04693|951943|3288|605.59B|605590000000|5020|668084|3.38|36|2024-05-15|15/03/2024||||310300000000|5020|1|2024-02-14|15/12/2023|274.11|163|304850000000|290800000000|4698|1
2024-04-08 19:07:29|04694|946163|4716|1.42T|1420000000000|11065|105860|20.66|38|2024-06-27|15/05/2024||129.87||67980000000|11065|1|2024-03-19|15/02/2024|105.5|103.08|59460000000|59000000000|12160|1
2024-04-08 19:07:35|04695|946159|4661|7.73T|7730000000000|4712|4054948|2.12|37|2024-04-26|15/03/2024||14.12||155940000000|4712|1|2024-01-30|15/12/2023|27.64|29.12|181950000000|178350000000|5497|1
2024-04-08 19:07:42|04696|943425|8591|3.72T|3720000000000|3222|3806911|48.26|38|2024-05-08|15/03/2024||96.14||933410000000|3222|1|2024-02-07|15/12/2023|78.76|80.11|678130000000|789650000000|2847.5|1
2024-04-08 19:07:47|04697|44298|9532|1.35T|1350000000000|3310|1180647|52.54|43|2024-07-29|15/06/2024||96.7||451000000000|3310|1|2024-04-23|15/03/2024||57.9||613800000000|3310|1
2024-04-08 19:07:55|04698|946191|6136|187.37B|187370000000|2033|356685|12.71|38|2024-07-09|15/05/2024||||40500000000|2033|1|2024-04-04|15/02/2024|36.3||36720000000|35500000000|2151.5|1
2024-04-08 19:08:28|04699|946165|4768|1.21T|1210000000000|3184|559127|-30.29|38|2024-07-29|15/06/2024||38.42||292790000000|3184|1|2024-04-25|15/03/2024||32.49||256910000000|3184|1
2024-04-08 19:09:07|04700|946153|4578|3.4T|3400000000000|6268|1032269|48|38|2024-08-09|15/06/2024||136.44||536070000000|6268|1|2024-05-10|15/03/2024||121.05||489120000000|6268|1
2024-04-08 19:10:17|04701|951826|2427|220.19B|220190000000|1,748.5|1504971|39.08|24|2024-05-07|15/03/2024|||||1748.5|1|2024-02-19|15/12/2023|||199280000000|199280000000|1728|1
2024-04-08 19:10:24|04702|952776|8283|267.35B|267350000000|4263|119018|-12.94|36|2024-05-08|15/03/2024||||262470000000|4267|1|2024-01-31|15/12/2023|99.48||299620000000|300540000000|4551|1
2024-04-08 19:10:51|04703|946257|7532|2.3T|2300000000000|3852|1726034|52.72|37|2024-05-07|15/03/2024||28.29||512310000000|3852|1|2024-02-13|15/12/2023|39.55|29.81|538270000000|541240000000|3349|1
2024-04-08 19:10:59|04704|44256|6752|3.26T|3260000000000|1396|9812094|15.52|43|2024-07-31|15/06/2024||34.05||2075860000000|1396|1|2024-05-09|15/03/2024||15.95||2086930000000|1396|1
2024-04-08 19:11:11|04705|946160|4666|307.11B|307110000000|1802.5|1255856|-3.54|37|2024-06-12|15/04/2024||35.93||84740000000|1802.5|1|2024-03-14|15/01/2024|29.83|43.98|86730000000|86550000000|1759|1
2024-04-08 19:11:25|04706|946087|1893|221.39B|221390000000|775.8|1711579|25.19|37|2024-05-10|15/03/2024||||177000000000|775.79998779297|1|2024-02-08|15/12/2023|14.4||157220000000|147470000000|810.40002441406|1
2024-04-08 19:11:40|04707|969040|4587|197.91B|197910000000|1518|848182|-19.59|34|2024-08-08|15/06/2024||0.9012||5000000000|1521|1|2024-05-09|15/03/2024||3.91||5600000000|1521|1
2024-04-08 19:11:55|04708|949899|2181|474.48B|474480000000|212|9126458|-91.81|37|2024-05-15|15/03/2024||||347600000000|212|1|2024-02-14|15/12/2023|3.71||335740000000|345950000000|243.39999389648|1
2024-04-08 19:12:10|04709|952657|7956|170.95B|170950000000|1430.5|1270024|-29.58|42|2024-08-07|15/06/2024||||25100000000|1429.5|1|2024-05-09|15/03/2024||||23400000000|1429.5|1
2024-04-08 19:12:21|04710|952627|7846|164.98B|164980000000|4,173.0|121718|-2.24|36|2024-05-10|15/03/2024|||||4182|1|2024-02-13|15/12/2023|||||4015|1
2024-04-08 19:12:29|04711|952172|4927|313.72B|313720000000|1419|792716|-19.66|37|2024-07-31|15/06/2024||||45130000000|1418|1|2024-05-09|15/03/2024||15.96||42630000000|1418|1
2024-04-08 21:09:52|04712|961975|3923|341.95B|341950000000|1885|952074|1.81|33|2024-08-09|15/06/2024||||10930000000|1887|1|2024-05-13|15/03/2024||9.61||10610000000|1887|1
2024-04-08 21:09:58|04713|952147|4755|1.9T|1900000000000|882.6|29895013|41.09|37|2024-08-08|15/06/2024||-9.71||530080000000|886.29998779297|1|2024-05-14|15/03/2024||-15.41||511980000000|886.29998779297|1
2024-04-08 21:10:03|04714|952303|6098|10.42T|10420000000000|6758|4109673|91.13|37|2024-08-09|15/06/2024||||837400000000|6764|1|2024-05-13|15/03/2024||24.54||831730000000|6764|1
2024-04-08 21:10:11|04715|952874|8876|191.14B|191140000000|1250.5|1173084|-36.14|36|2024-05-09|15/03/2024||||44640000000|1250.5|1|2024-02-08|15/12/2023|24.95||31240000000|34360000000|1575.5|1
2024-04-08 21:10:17|04716|100158|6723|4.97T|4970000000000|2792|20289026|58.08|41|2024-07-25|15/06/2024||51.45||363930000000|2792|1|2024-04-25|15/03/2024||49.75||349800000000|2792|1
2024-04-08 21:10:23|04717|946126|3941|286.59B|286590000000|1157.5|1147484|35.71|37|2024-05-10|15/03/2024||||224320000000|1157.5|1|2024-02-06|15/12/2023|58.83||238870000000|258420000000|967.79998779297|1
2024-04-08 21:10:33|04718|44292|8308|2.25T|2250000000000|964.6|12760456|46.34|44|2024-07-31|15/06/2024||17.46||155330000000|964.59997558594|1|2024-05-10|15/03/2024||17.96||160440000000|964.59997558594|1
2024-04-08 21:10:38|04719|952126|4681|274.81B|274810000000|2603.5|386602|22.98|36|2024-05-13|15/03/2024||29.07||68560000000|2606.5|1|2024-02-09|15/12/2023|33|27.09|46410000000|46050000000|2555|1
2024-04-08 21:10:44|04720|44192|7752|831.33B|831330000000|1368|1827505|35|43|2024-07-31|15/06/2024||13.3||552030000000|1368|1|2024-05-08|15/03/2024||31.53||620210000000|1368|1
2024-04-08 21:10:50|04721|946185|5947|484.47B|484470000000|3386|376874|5.09|37|2024-05-08|15/03/2024||52.76||127430000000|3386|1|2024-02-08|15/12/2023|65.72|57.21|117470000000|120660000000|3249|1
2024-04-08 21:10:56|04722|946232|6963|938.42B|938420000000|2428.5|4234739|-76.7|37|2024-05-07|15/03/2024||9.64||115970000000|2428.5|1|2024-02-01|15/12/2023|20.4|30.27|115810000000|124410000000|2579.5|1
2024-04-08 21:11:02|04723|949911|4527|670.39B|670390000000|2941.5|826581|5.34|37|2024-05-10|15/03/2024||21.5||71220000000|2941.5|1|2024-02-09|15/12/2023|41.92|41.6|73290000000|73400000000|2980.5|1
2024-04-08 21:11:07|04724|946255|7453|682.31B|682310000000|2578.5|3495419|81.52|38|2024-07-12|15/05/2024||38.01||166040000000|2578.5|1|2024-04-12|15/02/2024||28.07||155870000000|2578.5|1
2024-04-08 21:11:13|04725|946204|6417|358.09B|358090000000|1630.5|2344434|53.8|38|2024-08-06|15/06/2024||||37300000000|1630.5|1|2024-05-09|15/03/2024||||33850000000|1630.5|1
2024-04-08 21:11:19|04726|946317|9065|289.61B|289610000000|5184|124394|10.94|37|2024-05-08|15/03/2024||||141500000000|5184|1|2024-01-31|15/12/2023|125.05||144740000000|146200000000|5261|1
2024-04-08 21:11:25|04727|946276|8136|714.87B|714870000000|3024|731197|-49.3|38|2024-07-31|15/06/2024||||23310000000|3024|1|2024-05-10|15/03/2024||||24980000000|3024|1
2024-04-08 21:11:29|04728|1131558|4443|193.42B|193420000000|1730|1107050|17.06|22|2024-07-12|15/05/2024||4.21||9450000000|1732|1|2024-04-11|15/02/2024||3.47||8460000000|1732|1
2024-04-08 21:11:40|04729|946149|4536|525.34B|525340000000|1442|1300415|32.6|38|2024-08-01|15/06/2024||26.1||73500000000|1442|1|2024-05-09|15/03/2024||13.64||79670000000|1442|1
2024-04-08 21:11:46|04730|946183|5929|583.1B|583100000000|2667|761611|93.67|37|2024-05-13|15/03/2024||65.86||172870000000|2667|1|2024-01-31|15/12/2023|42.35|29.48|149820000000|139910000000|2320.5|1
2024-04-08 21:11:51|04731|44179|2501|477.52B|477520000000|6131|394076|71.82|43|2024-08-08|15/06/2024||||130000000000|6131|1|2024-05-09|15/03/2024||||108400000000|6131|1
2024-04-08 21:11:57|04732|952104|4887|254.28B|254280000000|5802|280424|57.22|36|2024-05-08|15/03/2024||22.84||62790000000|5805|1|2024-02-14|15/12/2023|115.45|91.73|29270000000|58820000000|5877|1
2024-04-08 21:12:03|04733|946294|8473|1.08T|1080000000000|3882|2454777|51.97|37|2024-04-25|15/03/2024||58.91||305390000000|3882|1|2024-02-07|15/12/2023|81.9|64.98|289890000000|250020000000|3657|1
2024-04-08 21:12:09|04734|946339|9719|881.17B|881170000000|2820|577690|45.47|38|2024-07-26|15/06/2024||||119500000000|2820|1|2024-04-26|15/03/2024||40.67||125990000000|2820|1
2024-04-08 21:12:13|04735|44318|9735|2.26T|2260000000000|10750|469700|32.23|31|2024-05-09|15/03/2024||119.3||314530000000|10750|1|2024-02-08|15/12/2023|128.85|123.1|290880000000|287290000000|10710|1
2024-04-08 21:12:19|04736|946207|6460|427.82B|427820000000|1983.5|1751969|-21.6|38|2024-08-01|15/06/2024||||109700000000|1983.5|1|2024-05-10|15/03/2024||-16.1||116830000000|1983.5|1
2024-04-08 21:12:25|04737|952890|9024|747.42B|747420000000|2474.5|1168703|74.12|36|2024-05-09|15/03/2024||-6.7||114520000000|2482.5|1|2024-02-08|15/12/2023|52.24|35.8|121590000000|110620000000|2120|1
2024-04-08 21:12:30|04738|946217|6724|885.1B|885100000000|2665|1132194|41.12|38|2024-07-26|15/06/2024||52.1||320000000000|2665|1|2024-04-26|15/03/2024||55.35||342370000000|2665|1
2024-04-08 21:12:36|04739|946318|9076|353.6B|353600000000|2105|569277|50.86|37|2024-05-10|15/03/2024||||155330000000|2105|1|2024-02-09|15/12/2023|33.19||171260000000|169360000000|2145.5|1
2024-04-08 21:12:43|04740|946139|4204|945.38B|945380000000|2241|1348876|21.79|37|2024-04-26|15/03/2024||40.4||348000000000|2241|1|2024-01-30|15/12/2023|33.04|32|312640000000|320710000000|2164|1
2024-04-08 21:12:48|04741|44154|1928|2.28T|2280000000000|3519|2903181|34.31|43|2024-06-06|15/04/2024||69.12||769900000000|3519|1|2024-03-07|15/01/2024|93|85.74|917730000000|889300000000|3437|1
2024-04-08 21:12:54|04742|44254|3382|5.65T|5650000000000|2163|7071893|15.11|43|2024-07-04|15/05/2024||||2587520000000|2163|1|2024-04-10|15/02/2024||20.26||2843440000000|2163|1
2024-04-08 21:13:00|04743|952815|8410|344.19B|344190000000|293.6|5918274|9.37|37|2024-08-02|15/06/2024||5.12||41000000000|294.20001220703|1|2024-05-10|15/03/2024||2.78||57280000000|294.20001220703|1
2024-04-08 21:13:04|04744|1056361|||||||28|2024-07-29|15/06/2024||||329100000000|1906|1|2024-04-30|15/03/2024||29.92||315460000000|1906|1
2024-04-08 21:13:09|04745|969284|6753|535.93B|535930000000|823.3|3705458|-12.57|32|2024-08-01|15/06/2024||3.95||537170000000|825.40002441406|1|2024-05-09|15/03/2024||-0.0755||580520000000|825.40002441406|1
2024-04-08 21:13:14|04746|1011980|3697|376.19B|376190000000|21470|407289|-5.11|32|2024-07-11|15/05/2024||168.96||30690000000|21520|1|2024-04-11|15/02/2024||138.51||27970000000|21520|1
2024-04-08 21:13:20|04747|946333|9507|252.56B|252560000000|1227.5|781877|61.92|38|2024-07-26|15/06/2024||43.6||168700000000|1227.5|1|2024-04-25|15/03/2024||-3.2||220600000000|1227.5|1
2024-04-08 21:13:25|04748|946260|7701|1.22T|1220000000000|4129|650453|-0.12|38|2024-08-02|15/06/2024||35.6||114670000000|4129|1|2024-05-07|15/03/2024||50.35||146090000000|4129|1
2024-04-08 21:13:31|04749|946277|8227|567.5B|567500000000|7703|364556|-38.7|38|2024-06-24|15/05/2024||||160600000000|7703|1|2024-04-01|15/02/2024|95.47|84.05|155420000000|156640000000|8676|1
2024-04-08 21:13:37|04750|946252|7309|1.99T|1990000000000|22180|283118|-1.12|38|2024-07-23|15/06/2024||277.8||105330000000|22180|1|2024-04-23|15/03/2024||262.44||97520000000|22180|1
2024-04-08 21:13:42|04751|44139|1803|651.25B|651250000000|911.5|3856590|20.59|44|2024-07-26|15/06/2024||10.06||451320000000|911.5|1|2024-05-09|15/03/2024||32.88||579000000000|911.5|1
2024-04-08 21:13:47|04752|44115|4063|12.36T|12360000000000|6195|6852306|57.63|43|2024-07-24|15/06/2024||71.25||642400000000|6195|1|2024-04-26|15/03/2024||73.9||600940000000|6195|1
2024-04-08 21:13:54|04753|946234|6967|753.69B|753690000000|5578|897505|44.62|38|2024-07-25|15/06/2024||||91760000000|5578|1|2024-04-25|15/03/2024||62.06||62970000000|5578|1
2024-04-08 21:13:59|04754|44277|8303|567.13B|567130000000|2,766.0|310878|19.95|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
2024-04-08 21:14:05|04755|44170|4507|2.13T|2130000000000|7514|1100471|26.73|43|2024-07-29|15/06/2024||122.6||94530000000|7514|1|2024-05-08|15/03/2024||135.09||103780000000|7514|1
2024-04-08 21:14:11|04756|946119|3360|193.89B|193890000000|2055.5|233527|-14.19|38|2024-08-09|15/06/2024||||150960000000|2055.5|1|2024-05-10|15/03/2024||68.83||166490000000|2055.5|1
2024-04-08 21:14:17|04757|44215|4911|1.64T|1640000000000|4097|3017316|-35.18|43|2024-08-08|15/06/2024||||262130000000|4097|1|2024-05-09|15/03/2024||28.99||242050000000|4097|1
2024-04-08 21:14:22|04758|44322|5831|785.59B|785590000000|1425.5|1667348|47.73|44|2024-07-26|15/06/2024||24.76|||1425.5|1|2024-05-09|15/03/2024||34.79|||1425.5|1
2024-04-08 21:14:28|04759|949826|1414|315.7B|315700000000|6043|103595|14.62|38|2024-08-09|15/06/2024||58.07||22610000000|6043|1|2024-05-08|15/03/2024||73.16||23730000000|6043|1
2024-04-08 21:14:34|04760|952951|9601|135.4B|135400000000|9,837.0|61892|-15.73|36|2024-04-15|15/02/2024|||||9855|1|2024-01-12|15/11/2023|-58.96||19570000000||9861|1
2024-04-08 21:14:40|04761|44304|4004|647.38B|647380000000|3567|1657177|66.01|43|2024-08-06|15/06/2024||||333330000000|3567|1|2024-05-09|15/03/2024||||325960000000|3567|1
2024-04-08 21:14:45|04762|951927|3197|538.5B|538500000000|2363.5|1423256|38.65|36|2024-05-14|15/03/2024||||93000000000|2363.5|1|2024-02-14|15/12/2023|1.09|5.57|91260000000|83930000000|2416.5|1
2024-04-08 21:14:51|04763|946197|6273|5.44T|5440000000000|84850|235277|26.4|38|2024-08-07|15/06/2024||632.6||197000000000|84850|1|2024-05-15|15/03/2024||399.23||189900000000|84850|1
2024-04-08 21:14:57|04764|951783|2175|210.18B|210180000000|2428|449584|-20.92|37|2024-07-26|15/06/2024||||17690000000|2428|1|2024-04-26|15/03/2024||32.48||15180000000|2428|1
2024-04-08 21:15:01|04765|1116052|9434|9.11T|9110000000000|1917.5|8593350|28.4|29|2024-08-01|15/06/2024||32.6||1495590000000|1918.5|1|2024-05-08|15/03/2024||8.13||1645620000000|1918.5|1
2024-04-08 21:15:07|04766|44333|9984|12.61T|12610000000000|8596|10559924|66.63|42|2024-05-08|15/03/2024||-5.83||1830950000000|8596|1|2024-02-08|15/12/2023|646.19|147.62|1774840000000|1800160000000|6618|1
2024-04-08 21:15:14|04767|951812|2331|417.17B|417170000000|833.3|1033377|-76.63|37|2024-07-31|15/06/2024||||124510000000|833.29998779297|1|2024-05-10|15/03/2024||||138060000000|833.29998779297|1
2024-04-08 21:15:19|04768|44199|2768|857.24B|857240000000|3945|1480287|43.83|42|2024-04-30|15/03/2024|||||3945|1|2024-02-02|15/12/2023|123.07||600850000000||3481|1
2024-04-08 21:15:24|04769|44123|8630|3.16T|3160000000000|3185|1388318|-38.71|35|2024-05-17|15/03/2024||66.19||475200000000|3185|1|2024-02-14|15/12/2023|193.35|132.39|1188980000000|545900000000|24687|0.33333333333333
2024-04-08 21:15:29|04770|44266|6758|15.63T|15630000000000|12800|3908684|10.64|32|2024-08-08|15/06/2024||165.95||2836950000000|12800|1|2024-04-29|15/03/2024||102.56||2855850000000|12800|1
2024-04-08 21:15:35|04771|946312|9003|269.08B|269080000000|2744|213037|19.57|37|2024-04-26|15/03/2024||||82840000000|2744|1|2024-02-02|15/12/2023|51.09||66810000000|69280000000|2724|1
2024-04-08 21:15:40|04772|946337|9684|673.17B|673170000000|5604|937069|-8.64|38|2024-08-06|15/06/2024||||79740000000|5604|1|2024-05-10|15/03/2024||65.29||95420000000|5604|1
2024-04-08 21:15:46|04773|946230|6923|444.01B|444010000000|2769|666716|-2.37|38|2024-07-26|15/06/2024||||132300000000|2769|1|2024-04-24|15/03/2024||45.9||122510000000|2769|1
2024-04-08 21:15:52|04774|44167|7270|2.64T|2640000000000|3509|3073171|70.26|43|2024-08-05|15/06/2024||135.01||1142020000000|3509|1|2024-05-10|15/03/2024||105.73||1154240000000|3509|1
2024-04-08 21:15:58|04775|946259|7649|456.1B|456100000000|2525|748371|36.96|38|2024-06-25|15/05/2024||||193330000000|2525|1|2024-04-02|15/02/2024|31.69|31.69|193350000000|193330000000|2587.5|1
2024-04-08 21:16:03|04776|44279|3436|882.61B|882610000000|2521|6413729|35.11|40|2024-08-06|15/06/2024||19.93||95860000000|2521|1|2024-05-09|15/03/2024||10.16||88860000000|2521|1
2024-04-08 21:16:09|04777|946138|4203|420.12B|420120000000|4502|207195|-6.91|38|2024-08-05|15/06/2024||||76400000000|4502|1|2024-05-13|15/03/2024||||72850000000|4502|1
2024-04-08 21:16:14|04778|44309|4005|570.62B|570620000000|348|21613861|-22.18|43|2024-07-31|15/06/2024||14.31||628500000000|348|1|2024-05-15|15/03/2024||-5.14||673200000000|348|1
2024-04-08 21:16:20|04779|44242|8053|4.54T|4540000000000|3712|3369790|61.83|43|2024-07-31|15/06/2024||84.19||1628070000000|3712|1|2024-05-07|15/03/2024||92.41||1399460000000|3712|1
2024-04-08 21:16:25|04780|44165|4506|162.09B|162090000000|408|3208942|-50.84|42|2024-05-10|15/03/2024||-210.31||92500000000|408|1|2024-01-31|15/12/2023|-125.77|-57.89|82390000000|91830000000|438|1
2024-04-08 21:16:31|04781|44126|5802|1.82T|1820000000000|2335|2413476|41.72|43|2024-07-31|15/06/2024||29.93||1028180000000|2335|1|2024-05-10|15/03/2024||78.59||1158230000000|2335|1
2024-04-08 21:16:37|04782|949876|1911|1.01T|1010000000000|4955|1092971|86.27|38|2024-08-06|15/06/2024||||515000000000|4955|1|2024-04-25|15/03/2024||88||469500000000|4955|1
2024-04-08 21:16:42|04783|44156|6302|578.59B|578590000000|4729|468711|51.3|42|2024-08-02|15/03/2024||||253000000000|4729|1|2024-02-14|15/12/2023|87.2|87.2|309010000000|285250000000|3997|1
2024-04-08 21:16:48|04784|44330|5713|1.39T|1390000000000|5050|1785069|0.88|44|2024-08-05|15/06/2024||93.39||371330000000|5050|1|2024-05-09|15/03/2024||35.5||302260000000|5050|1
2024-04-08 21:16:54|04785|969280|8309|2.36T|2360000000000|3258|2890944|42.9|32|2024-07-25|15/06/2024||65.91||162020000000|3257|1|2024-05-10|15/03/2024||54.67||196020000000|3257|1
2024-04-08 21:16:59|04786|44302|8316|11.63T|11630000000000|8844|8018806|64.77|36|2024-07-29|15/06/2024||170.69||851790000000|8844|1|2024-05-13|15/03/2024||112.91||768750000000|8844|1
2024-04-08 21:17:05|04787|44255|5232|128.78B|128780000000|3754|281727|5.37|42|2024-05-09|15/03/2024||||58110000000|3754|1|2024-02-09|15/12/2023|138||57690000000|58760000000|3711|1
2024-04-08 21:17:11|04788|44178|8830|2.69T|2690000000000|5676|1541895|90.3|43|2024-08-08|15/06/2024||101.78||269090000000|5676|1|2024-05-09|15/03/2024||68.84||242290000000|5676|1
2024-04-08 21:17:18|04789|946171|5110|492.9B|492900000000|1874|974594|62.51|38|2024-08-05|15/06/2024||||293050000000|1874|1|2024-05-09|15/03/2024||||285950000000|1874|1
2024-04-08 21:17:24|04790|946345|9989|539.26B|539260000000|4616|258306|29.97|38|2024-08-09|15/06/2024||||202000000000|4616|1|2024-05-10|15/03/2024||49.57||186610000000|4616|1
2024-04-08 21:17:30|04791|951840|2587|1.61T|1610000000000|5203|752852|5.68|37|2024-08-07|15/06/2024||84.01||440830000000|5203|1|2024-05-08|15/03/2024||50.76||361920000000|5203|1
2024-04-08 21:17:37|04792|946344|9987|346.67B|346670000000|4463|269305|31.92|37|2024-05-08|15/03/2024||83.23||582440000000|4463|1|2024-02-09|15/12/2023|118.32|83.23|619850000000|614250000000|4662|1
2024-04-08 21:17:44|04793|44162|7269|3.51T|3510000000000|1816.5|3098140|-60.77|43|2024-08-02|15/06/2024||48.99||1282130000000|1816.5|1|2024-05-09|15/03/2024||41.75||1407750000000|1816.5|1
2024-04-08 21:17:50|04794|946229|6869|1.56T|1560000000000|2510|606140|-70.97|38|2024-08-02|15/06/2024||||108820000000|2510|1|2024-05-08|15/03/2024||22.02||126100000000|2510|1
2024-04-08 21:17:56|04795|44148|8795|1.41T|1410000000000|2646|2010627|59.87|43|2024-05-15|15/03/2024||44.98|||2646|1|2024-02-14|15/12/2023||43.22|862260000000||2440.5|1
2024-04-08 21:18:03|04796|952364|6395|164.99B|164990000000|1300.5|308603|31.53|35|2024-02-14|15/12/2023|||76340000000|70500000000|1199.5|1|2023-11-14|15/09/2023|13.3||70660000000|67810000000|1154|1
2024-04-08 21:18:09|04797|44260|5233|410.08B|410080000000|3551|438073|48.9|44|2024-08-06|15/06/2024||||197500000000|3551|1|2024-05-09|15/03/2024||||226440000000|3551|1
2024-04-08 21:18:14|04798|44129|1801|1.03T|1030000000000|5593|877492|38.03|44|2024-08-05|15/06/2024||52.86||358010000000|5593|1|2024-05-10|15/03/2024||141.77||574930000000|5593|1
2024-04-08 21:18:21|04799|946154|4581|703.28B|703280000000|8590|207852|52.3|38|2024-08-01|15/06/2024||||80400000000|8590|1|2024-05-13|15/03/2024||-29.9||74000000000|8590|1
2024-04-08 21:18:28|04800|102044|4091|1.96T|1960000000000|4532|686885|94.53|41|2024-07-26|15/06/2024||55.45||305200000000|4532|1|2024-05-08|15/03/2024||71.62||318410000000|4532|1
2024-04-08 21:18:35|04801|44321|6976|443.55B|443550000000|3562|1435856|-14.3|44|2024-08-05|15/06/2024||||82950000000|3562|1|2024-05-09|15/03/2024||15.31||81370000000|3562|1
2024-04-08 21:18:39|04802|44194|2531|202.68B|202680000000|1037.5|1241239|2.15|42|2024-05-09|15/03/2024|||||1037.5|1|2024-02-14|15/12/2023|29.86||90450000000||1259|1
2024-04-08 21:18:46|04803|44252|8233|379.74B|379740000000|2404|1057573|27.01|43|2024-06-27|15/05/2024||||109500000000|2404|1|2024-04-12|15/02/2024||||132770000000|2404|1
2024-04-08 21:18:52|04804|44155|4502|6.52T|6520000000000|4153|4395748|-6.02|43|2024-07-31|15/06/2024||28.6||1023500000000|4153|1|2024-05-09|15/03/2024||-1.34||895820000000|4153|1
2024-04-08 21:18:59|04805|946324|9401|741.58B|741580000000|4566|628777|144.82|38|2024-08-01|15/06/2024||||98700000000|4566|1|2024-05-10|15/03/2024||||98610000000|4566|1
2024-04-08 21:19:05|04806|44271|6762|2.88T|2880000000000|7586|1697434|66.53|43|2024-07-29|15/06/2024||||510600000000|7586|1|2024-04-26|15/03/2024||16.83||482530000000|7586|1
2024-04-08 21:19:12|04807|952290|6028|320.74B|320740000000|3012|548394|-12.77|37|2024-08-05|15/06/2024||36.86||58640000000|3002|1|2024-04-26|15/03/2024||46.88||56070000000|3002|1
2024-04-08 21:19:18|04808|44259|3401|277.02B|277020000000|1437.5|1008621|0.7|42|2024-05-09|15/03/2024||||267400000000|1437.5|1|2024-02-08|15/12/2023|20.75||253100000000|260200000000|1364|1
2024-04-08 21:19:25|04809|44185|4543|3.94T|3940000000000|2643|1956973|-26.74|43|2024-08-08|15/06/2024||17.7||230530000000|2643|1|2024-05-08|15/03/2024||18.53||225150000000|2643|1
2024-04-08 21:19:42|04810|946288|5844|796.51B|796510000000|2716|758439|74.27|37|2024-05-29|15/03/2024||11.33|||2716|1|2024-01-31|15/12/2023|41.6|41.78|39030000000|29800000000|2418.5|1
2024-04-08 21:19:49|04811|946291|5832|233.37B|233370000000|1282|373110|42.36|37|2024-05-10|15/03/2024|||||1282|1|2024-02-02|15/12/2023|43.53||47750000000||1048.5|1
2024-04-08 21:19:56|04812|946283|8334|334.28B|334280000000|851.2|1108952|89.2|37|2024-05-08|15/03/2024|||||851.20001220703|1|2024-02-05|15/12/2023|24.7||49720000000|19500000000|733.79998779297|1
2024-04-08 21:20:01|04813|946292|5830|338.66B|338660000000|1117.5|1090223|48.15|37|2024-05-10|15/03/2024|||||1117.5|1|2024-02-08|15/12/2023|26.86||45660000000||1019|1
2024-04-08 21:20:26|04814|946209|6481|428.71B|428710000000|3493|641721|20.7|38|2024-08-06|15/06/2024||13.42||85830000000|3493|1|2024-05-14|15/03/2024||7.49||81630000000|3493|1
2024-04-08 21:20:52|04815|946122|3626|750.64B|750640000000|3212|523223|-8.58|38|2024-08-01|15/06/2024||||129530000000|3212|1|2024-05-08|15/03/2024||50.23||141760000000|3212|1
2024-04-08 21:21:00|04816|946130|4045|181.55B|181550000000|1594.5|351906|35.21|38|2024-07-31|15/06/2024||||44100000000|1594.5|1|2024-04-26|15/03/2024||||43700000000|1594.5|1
2024-04-08 21:21:10|04817|44183|9001|749.35B|749350000000|3628|488969|12.16|42|2024-04-26|15/03/2024||6.34||162830000000|3628|1|2024-02-07|15/12/2023|70.33|48.38|158140000000|144900000000|3931|1
2024-04-08 21:21:17|04818|946084|1860|303.49B|303490000000|995|686839|47.56|37|2024-05-10|15/03/2024||24.5||166710000000|995|1|2024-02-13|15/12/2023|4.57|14.5|122420000000|143090000000|930|1
2024-04-08 21:21:27|04819|44303|9602|844.51B|844510000000|4853|510832|-4.62|43|2024-07-12|15/05/2024||||75100000000|4853|1|2024-04-15|15/02/2024||||69650000000|4853|1
2024-04-08 21:21:37|04820|946336|9533|358.95B|358950000000|3415|334187|41.91|37|2024-04-26|15/03/2024||2.2||279090000000|3415|1|2024-01-30|15/12/2023|8.33|4|148680000000|100000000000|2987|1
2024-04-08 21:21:45|04821|952722|8129|225.62B|225620000000|3673|281402|50.61|36|2024-05-10|15/03/2024||32.58||324990000000|3681|1|2024-02-08|15/12/2023|73.06|25.37|384700000000|358190000000|3187|1
2024-04-08 21:22:30|04822|946332|9506|599.62B|599620000000|1198|2818758|79.03|38|2024-07-31|15/06/2024||58.9||570050000000|1198|1|2024-04-25|15/03/2024||-31.7||800200000000|1198|1
2024-04-08 21:22:38|04823|44265|5301|218.01B|218010000000|1022|2042371|-16.86|43|2024-08-06|15/06/2024||||84150000000|1022|1|2024-05-09|15/03/2024||||84150000000|1022|1
2024-04-08 21:22:47|04824|44143|8766|9.49T|9490000000000|4802|5137381|88.69|43|2024-05-17|15/03/2024||77.71||1627000000000|4802|1|2024-02-14|15/12/2023|157.91|91.76|1890530000000|1658500000000|4277|1
2024-04-08 21:22:58|04825|44329|4043|199.3B|199300000000|2767.5|468440|32.2|42|2024-04-26|15/03/2024||||94700000000|2767.5|1|2024-01-31|15/12/2023|78.93||84150000000|92050000000|2468|1
2024-04-08 21:23:10|04826|44278|9501|1.59T|1590000000000|987.5|85439801|101.34|42|2024-04-25|15/03/2024||-1.7||1878500000000|987.5|1|2024-01-31|15/12/2023|0.34|1.6|1591350000000|1860900000000|778.70001220703|1
2024-04-08 21:23:21|04827|44237|8035|17.43T|17430000000000|37630|4169889|145.32|43|2024-07-26|15/06/2024||215.43||486850000000|37630|1|2024-04-26|15/03/2024||228.82||542600000000|37630|1
2024-04-08 21:23:30|04828|44293|9531|1.41T|1410000000000|3498|1442360|43.55|43|2024-07-24|15/06/2024||97.9||625900000000|3498|1|2024-04-24|15/03/2024||124.6||869200000000|3498|1
2024-04-08 21:23:38|04829|952044|4186|517.55B|517550000000|4281|957966|83.14|37|2024-08-07|15/06/2024||33.09||43940000000|4281|1|2024-05-08|15/03/2024||33.91||42150000000|4281|1
2024-04-08 21:23:49|04830|44168|8804|527.59B|527590000000|2523|1230406|58.92|44|2024-08-06|15/06/2024||46.89||97880000000|2523|1|2024-05-08|15/03/2024||72.5||128220000000|2523|1
2024-04-08 21:23:57|04831|44188|9005|1.12T|1120000000000|1865|1824924|4.47|43|2024-05-10|15/03/2024||9.76||328000000000|1865|1|2024-02-09|15/12/2023|25.08|22.56|245500000000|245400000000|1710|1
2024-04-08 21:24:04|04832|44457|3289|846.19B|846190000000|1187.5|3043858|86.79|43|2024-08-01|15/06/2024||20.82||262410000000|1187.5|1|2024-05-08|15/03/2024||28.59||397480000000|1187.5|1
2024-04-08 21:24:13|04833|952609|7732|181.94B|181940000000|1724.5|463592|-5.22|37|2024-07-25|15/06/2024||||52000000000|1727|1|2024-05-09|15/03/2024||35.6||54880000000|1727|1
2024-04-08 21:24:22|04834|44202|7911|1.2T|1200000000000|3791|1242927|43.39|42|2024-05-14|15/03/2024||||437500000000|3791|1|2024-02-14|15/12/2023|123.1||415530000000|421300000000|4076|1
2024-04-08 21:24:30|04835|44264|3402|1.18T|1180000000000|737.1|6398760|0.1|43|2024-08-05|15/06/2024||14.37||612100000000|737.09997558594|1|2024-05-09|15/03/2024||9.84||633650000000|737.09997558594|1
2024-04-08 21:24:50|04836|44211|6502|1.99T|1990000000000|4,590.0|1766262|3.64|42|2024-05-10|15/03/2024||169.5||980000000000|4590|1|2024-02-14|15/12/2023||78.4||820000000000|4590|1
2024-04-08 21:24:59|04837|44324|4042|685.13B|685130000000|2149|2230010|21.7|43|2024-08-01|15/06/2024||||267000000000|2149|1|2024-05-09|15/03/2024||||276900000000|2149|1
2024-04-08 21:25:07|04838|44270|5332|728.68B|728680000000|4279|1027121|-4.09|42|2024-04-26|15/03/2024||42.77||180690000000|4279|1|2024-01-31|15/12/2023|57.88|83.06|185020000000|195720000000|4009|1
2024-04-08 21:25:18|04839|44136|5901|413.67B|413670000000|2,442.5|407994|36.44|42|2024-05-10|15/03/2024|||||2442.5|1|2024-02-07|15/12/2023|53.56||241750000000||2377.5|1
2024-04-08 21:25:26|04840|946109|2875|915.67B|915670000000|8984|426950|61.68|37|2024-05-10|15/03/2024||102.66||123200000000|8984|1|2024-01-31|15/12/2023|144.64|126.35|123510000000|128910000000|7891|1
2024-04-08 21:27:14|04841|946170|5105|433.81B|433810000000|2818|1685942|88.9|38|2024-08-09|15/06/2024||46.44||146040000000|2818|1|2024-05-10|15/03/2024||49.57||139460000000|2818|1
2024-04-08 21:27:23|04842|44234|3101|97.79B|97790000000|1110|336303|8.98|42|2024-05-09|15/03/2024||||110000000000|1110|1|2024-02-08|15/12/2023|-4.97||107900000000|110000000000|1114|1
2024-04-08 21:27:30|04843|946251|7282|407.13B|407130000000|3199|582735|45.68|38|2024-07-26|15/06/2024||||270000000000|3199|1|2024-04-26|15/03/2024||||256380000000|3199|1
2024-04-08 21:27:36|04844|946115|3116|455.12B|455120000000|2559.5|1226494|23.48|38|2024-08-01|15/06/2024||74.94||490000000000|2559.5|1|2024-04-26|15/03/2024||91.54||490210000000|2559.5|1
2024-04-08 21:27:44|04845|946195|6201|4.46T|4460000000000|14345|653255|107.77|38|2024-07-31|15/06/2024||336.98||919250000000|14345|1|2024-04-26|15/03/2024||58.92||894840000000|14345|1
2024-04-08 21:27:51|04846|985692|7203|49.83T|49830000000000|3699|35438634|102.69|33|2024-08-02|15/06/2024||95.11||11181620000000|3698|1|2024-05-08|15/03/2024||48.59||9971030000000|3698|1
2024-04-08 21:27:57|04847|44227|8015|3.54T|3540000000000|10070|836392|86.14|42|2024-04-26|15/03/2024|||||10070|1|2024-02-02|15/12/2023|264.58||2574950000000||9650|1
2024-04-08 21:28:04|04848|44200|4704|1.07T|1070000000000|7866|753368|21.75|44|2024-08-08|15/06/2024||73.94||66320000000|7866|1|2024-05-09|15/03/2024||76.33||64030000000|7866|1
2024-04-08 21:28:11|04849|946254|7313|254.86B|254860000000|1997|322700|23.05|38|2024-08-02|15/06/2024||||118000000000|1997|1|2024-04-26|15/03/2024||40.3||116200000000|1997|1
2024-04-08 21:28:19|04850|946150|4540|298.09B|298090000000|3929|460635|48.06|37|2024-05-07|15/03/2024||8.54||36870000000|3929|1|2024-02-06|15/12/2023|94.07|66.3|40520000000|39900000000|2695.5|1
2024-04-08 21:28:27|04851|946120|3391|522.19B|522190000000|10745|212644|25.53|38|2024-06-17|15/05/2024||77.86||254090000000|10745|1|2024-03-21|15/02/2024|153.94|155.79|258400000000|260670000000|11635|1
2024-04-08 21:28:33|04852|946326|9409|215.12B|215120000000|2118|292529|41.19|38|2024-08-02|15/06/2024||||72400000000|2118|1|2024-05-08|15/03/2024||||77840000000|2118|1
2024-04-08 21:28:41|04853|44135|4208|267.52B|267520000000|2754|512905|31.66|43|2024-08-02|15/06/2024||||118000000000|2754|1|2024-05-13|15/03/2024||||142770000000|2754|1
2024-04-08 21:28:46|04854|946219|6728|486.1B|486100000000|9870|378947|82.45|38|2024-08-07|15/06/2024||140.86||67190000000|9870|1|2024-05-10|15/03/2024||104.58||61720000000|9870|1
2024-04-08 21:28:55|04855|946275|8113|2.69T|2690000000000|4562|1186169|-14.15|37|2024-08-01|15/06/2024||||249970000000|4562|1|2024-05-06|15/03/2024||||240430000000|4562|1
2024-04-08 21:29:01|04856|946231|6925|199.28B|199280000000|1947|598732|19.41|38|2024-07-30|15/06/2024||18.9||42000000000|1947|1|2024-05-14|15/03/2024||12.55||52490000000|1947|1
2024-04-08 21:29:08|04857|952141|4732|592.73B|592730000000|1235|978761|-43.33|36|2024-05-07|15/03/2024||||25000000000|1234|1|2024-02-06|15/12/2023|17.29||23420000000|21900000000|5607|0.5
2024-04-08 21:29:15|04858|946121|3591|192.78B|192780000000|3495|152905|40.92|37|2024-05-16|15/03/2024||||49870000000|3495|1|2024-02-09|15/12/2023|8.11||46280000000|51000000000|3474|1
2024-04-08 21:29:22|04859|949905|3141|512.25B|512250000000|2490|1608781|-10.76|36|2024-07-04|15/05/2024||||298496000000|2490|1|2024-04-08|15/02/2024|28.57|26.87|306900000000|311420000000|2459.5|1
2024-04-08 21:29:28|04860|44213|9021|1.5T|1500000000000|3082|1168235|-44.49|42|2024-04-26|15/03/2024||-11.52||449310000000|3082|1|2024-01-31|15/12/2023|87.7|107.11|424420000000|380850000000|12184|0.5
2024-04-08 21:29:37|04861|946093|2267|935.75B|935750000000|3060|1587594|-68.3|37|2024-05-10|15/03/2024||30.46||114930000000|3060|1|2024-02-09|15/12/2023|55.56|53.1|134890000000|137480000000|3070|1
2024-04-08 21:29:44|04862|946341|9831|315.86B|315860000000|456.7|4036342|-2.73|38|2024-08-01|15/06/2024||||386000000000|456.70001220703|1|2024-05-09|15/03/2024||10.67||429930000000|456.70001220703|1
2024-04-08 21:29:51|04863|946293|8418|336.37B|336370000000|1538.5|625235|88.24|37|2024-05-10|15/03/2024|||||1538.5|1|2024-02-02|15/12/2023|36.52||45850000000|26900000000|1404.5|1
2024-04-08 21:29:58|04864|44212|7951|539.69B|539690000000|3249|1170121|-35.83|43|2024-07-31|15/06/2024||74.58||109600000000|3249|1|2024-05-08|15/03/2024||61.85||116340000000|3249|1
2024-04-08 21:30:06|04865|946248|7272|1.42T|1420000000000|1439|5074774|31.05|38|2024-08-08|15/06/2024||48.65||667150000000|1439|1|2024-05-10|15/03/2024||45.1||636520000000|1439|1
2024-04-08 21:30:13|04866|44228|9064|742.14B|742140000000|2161.5|1315621|-3.22|42|2024-04-25|15/03/2024||39.5||389760000000|2161.5|1|2024-02-05|15/12/2023|117.68|87.74|500250000000|509940000000|2569|1
2024-04-08 21:31:19|04867|946175|5444|530.22B|530220000000|8318|161273|59.87|0||
2024-04-08 21:31:25|04868|946092|2212|786.22B|786220000000|3884|763390|145.59|38|2024-07-30|15/06/2024||42.98||306380000000|3884|1|2024-04-25|15/03/2024||34.58||298430000000|3884|1
2024-04-08 21:31:32|04869|952774|8279|361.4B|361400000000|8889|58748|30.92|37|2024-08-08|15/06/2024||||159860000000|8872|1|2024-05-07|15/03/2024||||146580000000|8872|1
2024-04-08 21:31:38|04870|44226|6506|1.6T|1600000000000|6113|1640156|12.34|46|2024-07-05|15/05/2024||44||137500000000|6113|1|2024-04-05|15/02/2024|65|89.76|151360000000|152420000000|6419|1
2024-04-08 21:31:46|04871|44291|6841|906.89B|906890000000|3479|736006|64.5|44|2024-08-06|15/06/2024||||121400000000|3479|1|2024-05-07|15/03/2024||14.8||139000000000|3479|1
2024-04-08 21:31:52|04872|44230|5101|636.88B|636880000000|3956|679782|49.94|36|2024-08-08|15/06/2024||70.81||263100000000|3956|1|2024-05-10|15/03/2024||48.76||254750000000|3956|1
2024-04-08 21:31:59|04873|953009|9861|209.81B|209810000000|3244|596705|32.14|36|2024-04-10|15/02/2024||||45910000000|3243|1|2024-01-11|15/11/2023|22.55||47240000000|44550000000|3350|1
2024-04-08 21:32:05|04874|44195|4689|2.82T|2820000000000|375.5|15969213|-1.46|33|2024-08-02|15/06/2024||||457900000000|375.5|1|2024-04-26|15/03/2024||1.7||484260000000|375.5|1
2024-04-08 21:32:12|04875|952499|7164|375.34B|375340000000|5458|196858|13.83|37|2024-08-02|15/06/2024||||10870000000|5463|1|2024-05-06|15/03/2024||||20080000000|5463|1
2024-04-08 21:32:20|04876|946258|7550|948.17B|948170000000|6246|724394|56.74|37|2024-05-10|15/03/2024||||263690000000|6246|1|2024-02-09|15/12/2023|30.02||254190000000|247600000000|7249|1
2024-04-08 21:32:28|04877|946140|4205|284.43B|284430000000|1343.5|713368|-2.54|38|2024-07-25|15/06/2024||||97900000000|1343.5|1|2024-04-24|15/03/2024||49.56||96400000000|1343.5|1
2024-04-08 21:32:36|04878|946113|3092|1.1T|1100000000000|3692|1630671|25.49|38|2024-07-31|15/06/2024||||50300000000|3692|1|2024-04-30|15/03/2024||33.63||51060000000|3692|1
2024-04-08 21:32:43|04879|44176|6366|101.3B|101300000000|391|1819569|-0.25|43|2024-05-10|15/03/2024||||78310000000|391|1|2024-02-05|15/12/2023|25.22||125770000000|120000000000|337|1
2024-04-08 21:32:50|04880|44197|7762|255.28B|255280000000|1047|1546668|35.1|44|2024-08-09|15/06/2024||||71400000000|1047|1|2024-05-10|15/03/2024||-2.6||68020000000|1047|1
2024-04-08 21:32:57|04881|44131|5803|664.54B|664540000000|2409.5|2469365|174.2|43|2024-08-01|15/06/2024||||198000000000|2409.5|1|2024-05-10|15/03/2024||26.13||194580000000|2409.5|1
2024-04-08 21:33:04|04882|44331|7004|208.97B|208970000000|1238|1441645|44.11|43|2024-07-30|15/06/2024||||115400000000|1238|1|2024-05-10|15/03/2024||53.9||169750000000|1238|1
2024-04-08 21:33:11|04883|44118|8628|209.92B|209920000000|815|1028556|4.35|42|2024-04-25|15/03/2024|||||815|1|2024-01-25|15/12/2023|8.85||9810000000||805|1
2024-04-08 21:34:18|04884|44326|7003|181.27B|181270000000|1800|25226353|304.99|36|2024-05-10|15/03/2024|||||1800|1|2024-02-14|15/12/2023|72.04||79830000000||800|1
2024-04-08 21:34:24|04885|44245|5202|47.8B|47800000000|521|1155268|-18.52|42|2024-05-10|15/03/2024||||212900000000|521|1|2024-02-09|15/12/2023|35.59||192530000000|194250000000|599|1
2024-04-08 21:34:31|04886|44251|6703|99.07B|99070000000|1142|531702|59.33|42|2024-05-08|15/03/2024|||||1142|1|2024-02-07|15/12/2023|19.8||111790000000|95600000000|1066|1
2024-04-08 21:34:38|04887|44300|5541|25.59B|25590000000|1310|649471|-29.85|43|2024-05-07|15/03/2024|||||1310|1|2024-02-09|15/12/2023|33.15||3840000000||1361|1
2024-04-08 21:34:45|04888|44258|9412|276.17B|276170000000|977|1277773|89.75|43|2024-07-31|15/06/2024||||30200000000|977|1|2024-04-25|15/03/2024||||30880000000|977|1
2024-04-08 21:34:52|04889|44320|5707|13.66B|13660000000|1008|150976|-47.02|43|2024-05-09|15/03/2024|||||1008|1|2024-02-14|15/12/2023|-332.46||35390000000||1115|1
2024-04-08 21:35:08|04890|44239|3103|11.99B|11990000000|208.0|1584685|1.43|43|2024-05-10|15/03/2024||||33600000000|208|1|2024-02-07|15/12/2023|-43.74||28480000000|32800000000|166|1
2024-04-08 21:35:13|04891|949806|A2M|4.16B|4160000000|6.3|3138925|1.75|1|2017-02-15|15/06/2017|||||2.420000076294|1|
2024-04-08 21:35:40|04892|7433|ABG|1.09B|1090000000|1.23|1044097|1.8|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
2024-04-08 21:35:48|04893|7722|ABC|2.06B|2060000000|3.15|1755913|99.68|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
2024-04-08 21:35:55|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
2024-04-08 21:36:02|04895|618|AGL|5.8B|5800000000|8.62|2754443|2.52|21|2024-05-29|15/03/2024|||||8.6199998855591|1|2024-02-07|15/12/2023|0.5931|0.4043||8067000000|7.8400001525879|1
2024-04-08 21:36:10|04896|7462|ALQ|6.43B|6430000000|13.29|730034|3.36|25|2024-05-21|15/03/2024||33.50||1278000000|13.289999961853|1|2024-02-28|15/12/2023|||||11.970000267029|1
2024-04-08 21:36:27|04897|101951|ALU|8.6B|8600000000|65.2|941288|70.85|23|2024-05-29|15/03/2024|||||65.199996948242|1|2024-02-26|15/12/2023||0.22||121650000|65.599998474121|1
2024-04-08 21:37:01|04898|629|AWC|4.35B|4350000000|1.5|13781480|1.7|28|2024-04-17|15/03/2024|||||1.5|1|2024-02-26|15/12/2023||-0.01||-5330000|1.0199999809265|1
2024-04-08 21:37:11|04899|621|AMC|19.99B|19990000000|14.01|2122120|-16.42|32|2024-04-30|15/03/2024||0.2516||5370000000|14.010000228882|1|2024-02-06|15/12/2023|0.2404|0.2294|4980000000|5230000000|14.479999542236|1
2024-04-08 21:37:22|04900|630|AMP|3.13B|3130000000|1.16|10034643|5.75|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
2024-04-08 21:37:29|04901|1161838|ALD|9.78B|9780000000|41.03|785823|33.29|25|2024-04-23|15/03/2024|||||41.029998779297|1|2024-02-18|15/12/2023||1.2||16976000000|37.590000152588|1
2024-04-08 21:37:37|04902|7689|ANN|2.97B|2970000000|23.89|286411|-12.55|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
2024-04-08 21:37:45|04903|636|ANZ|87.76B|87760000000|29.22|4760248|26.22|36|2024-05-07|15/03/2024||108.60||10273000000|29.219999313354|1|2024-02-12|15/12/2023|||||27.680000305176|1
2024-04-08 21:37:54|04904|7374|APE|3.50B|3500000000|13.52|341236|1.27|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
2024-04-08 21:38:03|04905|7596|APA|10.88B|10880000000|8.48|2766119|-18.61|24|2024-05-29|15/03/2024|||||8.4799995422363|1|2024-02-21|15/12/2023||0.1617||1408000000|8.0100002288818|1
2024-04-08 21:38:08|04906|947527|APX|137.46M|137460000|0.62|7757287|-74.89|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
2024-04-08 21:38:14|04907|7778|ARB|3.24B|3240000000|39.43|151302|26.18|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
2024-04-08 21:38:22|04908|7387|ALL|26.24B|26240000000|41.4|1178248|11.26|35|2024-05-16|15/03/2024||203.00||3078000000|41.400001525879|1|2024-01-25|15/12/2023|||||43.509998321533|1
2024-04-08 21:38:30|04909|633|ASX|12.41B|12410000000|63.99|394833|-8.25|35|2024-04-30|15/03/2024|||||63.990001678467|1|2024-02-15|15/12/2023||131.17||506360000|66.779998779297|1
2024-04-08 21:38:42|04910|32445|ALX|7.72B|7720000000|5.32|2451002|-16.3|35|2024-04-24|15/03/2024|||||5.3200001716614|1|2024-02-28|15/12/2023|0.2712|0.2712||169000000|5.4200000762939|1
2024-04-08 21:38:49|04911|7786|AUB|3.2B|3200000000|29.5|275538|12.99|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
2024-04-08 21:38:59|04912|14232|AIA|10.92B|10920000000|8.11|530096|-7.25|34|2024-05-09|15/03/2024|||||7.4699997901917|1|2024-02-21|15/12/2023|||||7.5599999427795|1
2024-04-08 21:47:59|04913|32570|AZJ|7.4B|7400000000|4.02|5247298|20.27|19|2023-02-13|15/12/2022|0.07|13.83|1690000000|1512000000|3.6900000572205|1|2022-08-08|15/06/2022|0.14|13.40|1540000000|1545000000|4.039999961853|1
2024-04-08 21:48:06|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
2024-04-08 21:48:12|04915|7470|ASB|830.55M|830550000|2.3|656783|36.26|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
2024-04-08 21:48:18|04916|7793|BOQ|4.06B|4060000000|6.19|1883131|-2.65|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
2024-04-08 21:48:25|04917|947573|BAP|2.09B|2090000000|6.16|1148445|-5.38|24|2024-05-29|15/03/2024|||||6.1599998474121|1|2024-02-22|15/12/2023||21.00||1010000000|5.9299998283386|1
2024-04-08 21:48:31|04918|7466|BPT|3.67B|3670000000|1.61|7313329|2.52|37|2024-04-24|15/03/2024||||353000000|1.6100000143051|1|2024-02-11|15/12/2023||8.00|544000000|544000000|1.6549999713898|1
2024-04-08 21:48:37|04919|101956|BGA|1.23B|1230000000|4.02|747636|7.47|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
2024-04-08 21:48:44|04920|7528|BEN|5.7B|5700000000|10.06|1591707|16.8|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
2024-04-08 21:48:50|04921|617|BHP|224.34B|224340000000|44.25|7816253|-2.94|26|2024-04-17|15/03/2024||||18600000|44.25|1|2024-02-19|15/12/2023|1.3|1.2||20800000|45.610000610352|1
2024-04-08 21:48:56|04922|7784|BKL|1.84B|1840000000|94.73|82583|27.27|33|2023-08-17|15/06/2023||84.50||325010000|94.730003356934|1|2023-04-18|15/03/2023|||||78.26000213623|1
2024-04-08 21:49:03|04923|620|BSL|10.46B|10460000000|23.64|1517642|21.96|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
2024-04-08 21:49:09|04924|7411|BLD|6.61B|6610000000|5.99|2113493|63.22|32|2023-10-30|15/09/2023|||||4.5199999809265|1|2023-08-09|15/06/2023||5.05||1631000000|4.3600001335144|1
2024-04-08 21:49:16|04925|631|BXB|22.15B|22150000000|15.9|3202294|16.4|28|2024-05-29|15/03/2024|||||15.89999961853|1|2024-02-22|15/12/2023||0.23||2902000000|15.25|1
2024-04-08 21:49:23|04926|39192|BRG|3.76B|3760000000|26.19|245871|33.72|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
2024-04-08 21:49:29|04927|7541|BKW|4.2B|4200000000|27.63|157425|23.21|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
2024-04-08 21:50:34|04928|7694|BWP|2.45B|2450000000|3.53|1076089|-7.87|12|2024-05-29|15/03/2024|||||3.5299999713898|1|2024-02-06|15/12/2023||9.00||80000000|3.3599998950958|1
2024-04-08 21:50:40|04929|32468|CAR|13.06B|13060000000|34.65|900352|53.38|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
2024-04-08 21:50:46|04930|102024|CIP|2.17B|2170000000|3.42|1492289|15.77|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
2024-04-08 21:50:52|04931|7288|CGF|4.74B|4740000000|6.92|1038859|12.66|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
2024-04-08 21:51:58|04932|947653|CIA|15.75M|15750000|6.65|1275798|-3.11|12|2024-07-30|15/06/2024||0.2855||603430000|6.6500000953674|1|2024-05-30|15/03/2024||0.2345||629120000|6.6500000953674|1
2024-04-08 21:52:04|04933|7654|CHC|6.24B|6240000000|13.19|1398232|24.88|27|2024-05-29|15/03/2024|||||13.189999580383|1|2024-02-20|15/12/2023|0.3761|0.3761||365440000|11.979999542236|1
2024-04-08 21:52:10|04934|993190|CLW|2.67B|2670000000|3.69|1523884|-11.48|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
2024-04-08 21:52:16|04935|13574|CQR|2.05B|2050000000|3.53|1098194|-4.57|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
2024-04-08 21:52:22|04936|14585|CNU|3.01B|3010000000|7.59|443323|-12.91|4|2017-08-27|15/06/2017||||513000000|4.2300000190735|1|2017-02-19|15/12/2016|||||3.9100000858307|1
2024-04-08 21:52:28|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
2024-04-08 21:52:35|04938|8681|CWY|6B|6000000000|2.69|3512510|9.76|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
2024-04-08 21:52:41|04939|7384|CUV|782.49M|782490000|15.61|120290|-19.3|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
2024-04-08 21:52:47|04940|7383|COH|21.35B|21350000000|326.03|152350|33.47|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
2024-04-08 21:52:54|04941|7255|CDA|1.95B|1950000000|10.76|244042|88.28|30|2024-05-29|15/03/2024|||||10.760000228882|1|2024-02-21|15/12/2023||27.10||212000000|8.3999996185303|1
2024-04-08 21:53:00|04942|1099590|COL|21.6B|21600000000|16.19|2989766|-11.05|30|2024-04-30|15/03/2024||82.00||10170000000|16.190000534058|1|2024-02-26|15/12/2023|0.4501|0.4501||12110000000|15.729999542236|1
2024-04-08 21:53:06|04943|101963|CKF|1.19B|1190000000|10.15|361445|25.03|30|2024-06-25|15/04/2024||22.80||815550000|10.14999961853|1|2024-04-03|15/01/2024|||||10.020000457764|1
2024-04-08 21:53:12|04944|625|CBA|199.19B|199190000000|118.19|2112711|20.15|30|2024-05-07|15/03/2024|||||118.19000244141|1|2024-02-13|15/12/2023||296.62||13612000000|115.73000335693|1
2024-04-08 21:53:18|04945|7765|CPU|15.36B|15360000000|25.88|1135788|19.71|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
2024-04-08 21:53:25|04946|101966|CTD|2.42B|2420000000|16.58|631007|-12.29|27|2024-05-29|15/03/2024|||||16.579999923706|1|2024-02-20|15/12/2023||23.00||285810000|19.35000038147|1
2024-04-08 21:53:31|04947|958287|CGC|1.48B|1480000000|3.190|2371845|23.64|24|2024-02-28|15/12/2023||4.30||834440000|3.1900000572205|1|2023-11-29|15/09/2023|||||3.1099998950958|1
2024-04-08 21:53:38|04948|7774|CCP|1.2B|1200000000|17.59|245785|2.67|32|2024-05-29|15/03/2024|||||17.590000152588|1|2024-01-30|15/12/2023||73.00||223900000|17.450000762939|1
2024-04-08 21:53:44|04949|7194|CMW|1.13B|1130000000|0.43|1853601|-23.21|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
2024-04-08 21:53:51|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
2024-04-08 21:53:57|04951|623|CSL|136.02B|136020000000|281.46|699952|-6.06|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
2024-04-08 21:54:02|04952|7215|CSR|4.22B|4220000000|8.84|3522717|78.59|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
2024-04-08 21:54:08|04953|1167286|DRR|2.5B|2500000000|4.73|1396892|1.73|12|2024-05-29|15/03/2024||||56000000|4.7300000190735|1|2024-02-15|15/12/2023|||62700000|62850000|5.1100001335144|1
2024-04-08 21:54:19|04954|10538|DXS|8.22B|8220000000|7.65|2899564|-0.26|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
2024-04-08 21:54:25|04955|1055046|DHG|1.99B|1990000000|3.17|1081950|-8.86|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
2024-04-08 21:54:31|04956|7642|DMP|3.91B|3910000000|42.97|495174|-18.07|36|2024-05-29|15/03/2024|||||42.970001220703|1|2024-02-20|15/12/2023|0.7013|0.7013||1307000000|39.080001831055|1
2024-04-08 21:54:38|04957|7486|DOW|3.26B|3260000000|4.86|1778120|51.24|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
2024-04-08 21:54:44|04958|9260|ELD|1.17B|1170000000|7.43|761948|-11.3|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
2024-04-08 21:54:50|04959|947762|EML|406.79M|406790000|1.09|2793191|96.33|29|2024-04-23|15/03/2024|||||1.0900000333786|1|2024-02-27|15/12/2023||1.00||122000000|0.88999998569489|1
2024-04-08 21:54:58|04960|32564|EVN|7.78B|7780000000|3.92|10655091|15.38|34|2024-04-25|15/03/2024|||||3.920000076294|1|2024-02-13|15/12/2023|0.04|0.0735|1330000000|1330000000|3.0299999713898|1
2024-04-08 21:55:04|04961|14268|FPH|13.7B|13700000000|23.45|266799|-7.66|16|2024-05-21|15/03/2024||0.2374||859440000|23.450000762939|1|2024-02-15|15/12/2023|||||22.319999694824|1
2024-04-08 21:55:09|04962|13822|FBU|2.9B|2900000000|3.74|866283|-10.14|19|2023-02-13|15/12/2022|||||4.9400000572205|1|2022-08-15|15/06/2022|||||4.9400000572205|1
2024-04-08 21:55:16|04963|7385|FLT|4.76B|4760000000|21.65|843380|17.36|24|2024-05-02|15/03/2024|||||21.64999961853|1|2024-02-27|15/12/2023||3.27||1002000000|21.340000152588|1
2024-04-08 21:55:21|04964|628|FMG|76.47B|76470000000|24.86|5800423|14.05|24|2024-05-15|15/03/2024|||||24.860000610352|1|2024-02-21|15/12/2023|0.98|0.9764||7763000000|28.209999084473|1
2024-04-08 21:55:28|04965|32466|GEM|1B|1000000000|1.24|833604|4.24|27|2024-04-18|15/03/2024|||||1.2400000095367|1|2024-02-27|15/12/2023|||||1.1200000047684|1
2024-04-08 21:55:34|04966|40369|GOR|1.86B|1860000000|1.715|4688135|-4.38|25|2024-05-29|15/03/2024|||||1.7150000333786|1|2024-02-22|15/12/2023|0.061|0.0713|242240000|219500000|1.3849999904633|1
2024-04-08 21:55:39|04967|638|GMG|61.06B|61060000000|32.15|5818902|71.13|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
2024-04-08 21:55:45|04968|637|GPT|8.41B|8410000000|4.39|4276443|3.54|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
2024-04-08 21:55:52|04969|7471|GNC|1.9B|1900000000|8.48|699359|22.53|25|2024-05-09|15/03/2024||46.70||2390000000|8.4799995422363|1|2024-02-28|15/12/2023|||||7.5700001716614|1
2024-04-08 21:55:57|04970|18522|GOZ|1.91B|1910000000|2.53|562843|-18.06|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
2024-04-08 21:56:03|04971|7355|GUD|1.57B|1570000000|11.12|372758|14.87|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
2024-04-08 21:56:10|04972|7228|HVN|6.04B|6040000000|4.85|3485742|33.11|37|2024-04-17|15/03/2024|||||4.8499999046326|1|2024-02-28|15/12/2023||27.00||2280000000|4.75|1
2024-04-08 21:56:16|04973|947866|HUB|3.47B|3470000000|42.79|197762|60.25|30|2024-05-29|15/03/2024|||||42.790000915527|1|2024-02-19|15/12/2023||33.00||123000000|37.159999847412|1
2024-04-08 21:56:21|04974|961867|IEL|4.67B|4670000000|16.77|2184212|-36.4|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
2024-04-08 21:56:28|04975|7714|IGO|5.53B|5530000000|7.31|7140670|-41.09|35|2024-04-26|15/03/2024|||||7.3099999427795|1|2024-02-21|15/12/2023|0.6135|0.6135|178700000|178700000|6.9800000190735|1
2024-04-08 21:56:36|04976|7635|ILU|3.06B|3060000000|7.15|2304276|-35.79|35|2024-04-11|15/03/2024|||||7.1500000953674|1|2024-02-20|15/12/2023||22.00||560280000|7.4299998283386|1
2024-04-08 21:56:43|04977|7569|IPL|5.44B|5440000000|2.8|4040526|-10.38|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
2024-04-08 21:56:48|04978|7553|INA|2.05B|2050000000|5.04|964034|30.41|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
2024-04-08 21:56:53|04979|993193|ING|1.34B|1340000000|3.6|1832479|26.3|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
2024-04-08 21:57:01|04980|627|IAG|15.69B|15690000000|6.45|5814110|29.52|21|2023-08-21|15/06/2023||12.35||5309000000|5.8400001525879|1|2023-05-31|15/03/2023|||3470000000|3470000000|5.210000038147|1
2024-04-08 21:57:08|04981|7379|IVC|1.81B|1810000000|12.67|480823|5.5|28|2023-11-29|15/09/2023|||||12.06999874115|1|2023-08-27|15/06/2023||15.00|||12.520000457764|1
2024-04-08 21:57:16|04982|7333|IFL|1.66B|1660000000|2.5|1789644|-9.06|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
2024-04-08 21:57:21|04983|942738|IPH|1.49B|1490000000|6|945781|-20.88|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
2024-04-08 21:57:29|04984|7558|IRE|1.51B|1510000000|8.4|562251|-19.27|28|2024-04-30|15/03/2024|||||8.3999996185303|1|2024-02-20|15/12/2023||11.10||312550000|8.5100002288818|1
2024-04-08 21:57:36|04985|7220|JHX|25.78B|25780000000|59.42|986727|87.34|43|2024-08-09|15/06/2024||0.4384||1040000000|59.419998168945|1|2024-05-20|15/03/2024||0.4187||961160000|59.419998168945|1
2024-04-08 21:57:42|04986|32565|JHG|7.93B|7930000000|39.49|119259|4.33|9|2018-08-06|15/06/2018||||581900000|39.279998779297|1|2018-02-06|15/12/2017||||625500000|48.029998779297|1
2024-04-08 21:57:49|04987|7274|JBH|6.89B|6890000000|63.04|599102|44.55|37|2024-05-29|15/03/2024||||1880000000|63.040000915527|1|2024-02-11|15/12/2023||300.00||2540000000|56.549999237061|1
2024-04-08 21:57:55|04988|985811|KGN|784.36M|784360000|7.79|610731|105.57|22|2024-05-29|15/03/2024|||||7.789999961853|1|2024-02-25|15/12/2023||||152690000|6.1199998855591|1
2024-04-08 21:58:02|04989|626|LLC|4.44B|4440000000|6.5|2126853|-12.79|28|2024-05-29|15/03/2024|||||6.5|1|2024-02-18|15/12/2023||0.3237||4904000000|7.5100002288818|1
2024-04-08 21:58:06|04990|960731|LNK|1.15B|1150000000|2.23|1503844|7.69|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
2024-04-08 21:58:13|04991|7473|LYC|5.39B|5390000000|5.77|3871087|-7.51|31|2024-04-16|15/03/2024||0.0132|||5.7699999809265|1|2024-02-25|15/12/2023|-0.0521|-0.0521|112500000|112500000|5.8400001525879|1
2024-04-08 21:58:19|04992|624|MQG|70.32B|70320000000|192.94|617272|9.51|35|2024-05-03|15/03/2024||581.70||9087000000|192.94000244141|1|2024-02-12|15/12/2023||251.00|||190.88999938965|1
2024-04-08 21:58:26|04993|32451|MFG|1.72B|1720000000|9.52|899048|20.83|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
2024-04-08 21:58:32|04994|946358|MPL|10.27B|10270000000|3.73|6230506|8.89|21|2024-05-29|15/03/2024|||||3.7300000190735|1|2024-02-22|15/12/2023||0.0867||3840000000|3.8599998950958|1
2024-04-08 21:58:39|04995|962367|MP1|2.27B|2270000000|14.21|742961|248.76|30|2024-04-26|15/03/2024||||48400000|14.210000038147|1|2024-02-19|15/12/2023|0.0513|0.0513|48600000|48600000|13.310000419617|1
2024-04-08 21:58:45|04996|7590|MSB|1.05B|1050000000|0.925|8196134|-10.3|37|2024-05-29|15/03/2024||-0.0234||7650000|0.92500001192093|1|2024-02-28|15/12/2023|-0.0245|-0.0245|6840000|6840000|0.29499998688698|1
2024-04-08 21:58:52|04997|7566|MTS|4.27B|4270000000|3.91|3680461|0.39|25|2024-06-24|15/04/2024||0.1356||4716000000|3.9100000858307|1|2024-04-03|15/01/2024|||||3.9300000667572|1
2024-04-08 21:58:58|04998|7720|MIN|13.72B|13720000000|70.59|988682|-7.22|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
2024-04-08 21:59:05|04999|7619|MGR|9.15B|9150000000|2.32|12467460|8.33|35|2024-04-29|15/03/2024|||||2.3199999332428|1|2024-02-07|15/12/2023||6.00||1030000000|2.1300001144409|1
2024-04-08 21:59:12|05000|7311|MND|1.35B|1350000000|13.86|223054|12.88|33|2024-05-29|15/03/2024|||||13.859999656677|1|2024-02-19|15/12/2023||39.00||935000000|13.810000419617|1
2024-04-08 21:59:19|05001|18557|NAN|854.4M|854400000|2.82|1506160|-46.11|31|2024-04-17|15/03/2024|||||2.8199999332428|1|2024-02-25|15/12/2023||3.00||81730000|3.1300001144409|1
2024-04-08 21:59:26|05002|7788|NAB|106.53B|106530000000|34.45|4315386|23.67|34|2024-05-02|15/03/2024||110.30||10193000000|34.450000762939|1|2024-02-20|15/12/2023|||||33.169998168945|1
2024-04-08 21:59:32|05003|102032|NSR|3.21B|3210000000|2.34|3043431|-8.4|31|2024-05-29|15/03/2024|||||2.3399999141693|1|2024-02-20|15/12/2023|0.056|5.00||144000000|2.3099999427795|1
2024-04-08 21:59:38|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
2024-04-08 21:59:45|05005|1055094|NWL|4.95B|4950000000|20.3|362230|69.98|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
2024-04-08 21:59:51|05006|7695|NCM|20.82B|20820000000|23.350|4789321|-17.43|27|2024-02-15|15/12/2023||0.493||2430000000|23.35000038147|1|2023-10-16|15/09/2023||||552000000|26|1
2024-04-08 21:59:59|05007|41354|NWS|22.24B|22240000000|40.42|112483|55.84|40|2024-08-07|15/06/2024||0.2499||3850000000|40.419998168945|1|2024-05-02|15/03/2024||0.199||3800000000|40.419998168945|1
2024-04-08 22:00:11|05008|40380|NXT|8.66B|8660000000|16.82|1347794|57.2|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
2024-04-08 22:00:24|05009|14292|NHF|3.78B|3780000000|7.81|830161|7.75|25|2024-05-29|15/03/2024|||||7.8099999427795|1|2024-02-25|15/12/2023||0.1857||1560000000|8.1800003051758|1
2024-04-08 22:00:31|05010|1089517|NIC|3.73B|3730000000|0.87|8634078|3.55|14|2024-05-28|15/03/2024|||||0.87000000476837|1|2024-02-28|15/12/2023|0.0003|0.0003|500800000|914050000|0.7049999833107|1
2024-04-08 22:00:36|05011|985597|NEC|2.68B|2680000000|1.665|3771389|-18.54|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
2024-04-08 22:00:42|05012|39197|NST|17.42B|17420000000|15.17|3352692|14.19|35|2024-04-29|15/03/2024|||||15.170000076294|1|2024-02-21|15/12/2023|0.17|0.22|1200000000|1200000000|13.170000076294|1
2024-04-08 22:00:48|05013|13870|NWH|1.3B|1300000000|2.85|808671|21.61|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
2024-04-08 22:00:56|05014|7506|NUF|1.97B|1970000000|5.15|834939|-8.26|35|2024-05-16|15/03/2024|||||5.1500000953674|1|2024-02-28|15/12/2023|||||5.7800002098083|1
2024-04-08 22:01:02|05015|1167776|NXL|640.82M|640820000|1.99|738237|73.73|12|2024-05-29|15/03/2024|||||1.9900000095367|1|2024-02-18|15/12/2023|||||1.9450000524521|1
2024-04-08 22:01:35|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
2024-04-08 22:01:41|05017|18532|OBL|396.98M|396980000|1.41|600925|-45.86|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
2024-04-08 22:01:47|05018|7420|ORI|8.71B|8710000000|17.91|1093797|12.63|25|2024-05-09|15/03/2024||36.00||4156000000|17.909999847412|1|2024-02-28|15/12/2023|||||16.89999961853|1
2024-04-08 22:01:54|05019|7710|ORG|16.28B|16280000000|9.45|5947710|13.21|35|2024-04-12|15/03/2024|||||9.4499998092651|1|2024-02-14|15/12/2023||25.00||6836000000|8.539999961853|1
2024-04-08 22:02:01|05020|985599|ORA|2.97B|2970000000|2.22|5327220|-34.97|20|2024-05-29|15/03/2024|||||2.2200000286102|1|2024-02-18|15/12/2023||11.37||2202000000|2.9000000953674|1
2024-04-08 22:02:09|05021|7474|OZL|9.46B|9460000000|28.19|2248206|0.18|31|2023-08-16|15/06/2023||0.2294||890250000|26.439401626587|1|2023-04-24|15/03/2023|||||26.439401626587|1
2024-04-08 22:02:16|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
2024-04-08 22:02:24|05023|7674|PRN|906.83M|906830000|0.955|2474477|-19|33|2024-05-29|15/03/2024|||||0.9549999833107|1|2024-02-19|15/12/2023||0.0875||1362000000|0.84500002861023|1
2024-04-08 22:02:31|05024|7625|PPT|2.82B|2820000000|25.26|294944|11.93|34|2024-05-29|15/03/2024|||||25.260000228882|1|2024-02-27|15/12/2023||104.00||383450000|25.14999961853|1
2024-04-08 22:02:40|05025|13576|PRU|3.13B|3130000000|2.28|4675991|-4.39|38|2024-05-10|15/03/2024|||||2.2799999713898|1|2024-02-22|15/12/2023|||||1.6799999475479|1
2024-04-08 22:02:46|05026|948096|PLS|11.47B|11470000000|3.81|23572069|4.57|19|2024-05-29|15/03/2024||11.00||2100000000|3.8099999427795|1|2024-02-21|15/12/2023||43.00|264000000|264000000|3.5599999427795|1
2024-04-08 22:02:51|05027|10545|PTM|649.15M|649150000|1.15|2437586|-31.38|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
2024-04-08 22:02:57|05028|1137433|PBH|260.44M|260440000|0.8|737573|-32.49|18|2024-05-29|15/03/2024|||||0.80000001192093|1|2024-02-25|15/12/2023||-47.00|69900000|198280000|0.76999998092651|1
2024-04-08 22:03:04|05029|32481|PNV|1.55B|1550000000|2.25|1764228|21.14|23|2024-05-29|15/03/2024||||16800000|2.25|1|2024-02-27|15/12/2023||0.20||26900000|2.0199999809265|1
2024-04-08 22:03:10|05030|7738|PMV|4.92B|4920000000|30.88|230233|17.61|35|2024-07-03|15/04/2024|||||30.879999160767|1|2024-03-25|15/01/2024||100.00||896300000|30|1
2024-04-08 22:03:17|05031|8583|HLS|976.6M|976600000|1.345|2756266|-58.89|29|2024-05-29|15/03/2024|||||1.3450000286102|1|2024-02-26|15/12/2023||1.50||834860000|1.3700000047684|1
2024-04-08 22:03:24|05032|948097|PME|11.3B|11300000000|108.18|313335|71.4|28|2024-05-29|15/03/2024|||||108.18000030518|1|2024-02-14|15/12/2023|0.3447|0.3447|74000000|71490000|107.80000305176|1
2024-04-08 22:03:31|05033|985603|QAN|9.5B|9500000000|5.69|7063026|-12.18|32|2024-05-29|15/03/2024|||||5.6900000572205|1|2024-02-21|15/12/2023||0.536||9187000000|5.7199997901917|1
2024-04-08 22:03:37|05034|8592|QBE|26.78B|26780000000|17.89|3208462|22.2|28|2024-04-18|15/03/2024|||||17.889999389648|1|2024-02-15|15/12/2023||0.61||8632000000|16.459999084473|1
2024-04-08 22:03:44|05035|14304|QUB|5.94B|5940000000|3.36|2787177|14.75|24|2024-05-29|15/03/2024|||||3.3599998950958|1|2024-02-21|15/12/2023||5.90||1294000000|3.329999923706|1
2024-04-08 22:03:50|05036|14307|RMS|2.25B|2250000000|1.97|4504394|43.65|28|2024-05-29|15/03/2024|||||1.9700000286102|1|2024-02-19|15/12/2023|||195000000|194500000|1.5049999952316|1
2024-04-08 22:03:55|05037|8604|RHC|12.42B|12420000000|54.29|418137|-20.57|27|2024-05-29|15/03/2024|||||54.290000915527|1|2024-02-28|15/12/2023||69.33||7300000000|50.970001220703|1
2024-04-08 22:04:03|05038|8599|REA|23.75B|23750000000|179.78|148069|30.1|37|2024-05-10|15/03/2024|||||179.7799987793|1|2024-02-07|15/12/2023||162.00|384000000|605770000|180.7200012207|1
2024-04-08 22:04:10|05039|8601|REH|17.8B|17800000000|27.56|458860|57.8|26|2024-05-29|15/03/2024|||||27.559999465942|1|2024-02-26|15/12/2023||34.00|||24.090000152588|1
2024-04-08 22:04:17|05040|32462|RRL|1.59B|1590000000|2.11|3667676|-4.55|36|2024-05-29|15/03/2024|||||2.1099998950958|1|2024-02-21|15/12/2023||17.00||669980000|1.9400000572205|1
2024-04-08 22:04:23|05041|977693|RWC|4.43B|4430000000|5.65|2368229|50.66|17|2023-02-20|15/12/2022|||||3.4800000190735|1|2022-08-22|15/06/2022||||460850000|4.5100002288818|1
2024-04-08 22:04:28|05042|8610|RMD|41.87B|41870000000|28.79|2041005|-13.19|14|2018-04-25|15/03/2018||||575800000|12.800000190735|1|2018-01-23|15/12/2017||||515500000|11.039999961853|1
2024-04-08 22:04:34|05043|8616|RSG|1.03B|1030000000|0.485|7101957|0.65|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
2024-04-08 22:04:40|05044|8607|RIO|164.37B|164370000000|121.76|1272177|3.38|27|2024-04-16|15/03/2024|||||121.76000213623|1|2024-02-21|15/12/2023|4.16|3.81||27368000000|128.03999328613|1
2024-04-08 22:04:47|05045|8656|STO|25.43B|25430000000|7.85|8092188|9.73|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
2024-04-08 22:04:52|05046|102935|SCG|17.23B|17230000000|3.32|10935047|20.22|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
2024-04-08 22:04:59|05047|8624|SEK|8.7B|8700000000|24.47|880001|-2.06|35|2024-05-21|15/03/2024|||||24.469999313354|1|2024-02-12|15/12/2023||39.00||619300000|26.75|1
2024-04-08 22:05:11|05048|8626|SVW|14.62B|14620000000|39.8|1044569|66.34|33|2024-05-29|15/03/2024|||||39.799999237061|1|2024-02-13|15/12/2023||93.33||4448000000|37.069999694824|1
2024-04-08 22:05:17|05049|40384|RGN|2.66B|2660000000|2.29|3044615|-2.75|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
2024-04-08 22:05:23|05050|32454|SLR|1.23B|1230000000|1.32|4504292|4.94|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
2024-04-08 22:05:30|05051|8629|SGM|2.4B|2400000000|12.43|444733|-20.45|34|2024-04-24|15/03/2024|||||12.430000305176|1|2024-02-19|15/12/2023||41.00||3708000000|14.359999656677|1
2024-04-08 22:05:37|05052|14315|SKC|1.41B|1410000000|1.85|282036|-17.98|36|2024-05-29|15/03/2024|||||1.8500000238419|1|2024-02-21|15/12/2023|||||1.7849999666214|1
2024-04-08 22:05:44|05053|8635|SHL|13.97B|13970000000|29.08|1241868|-19.49|29|2024-04-29|15/03/2024|||||29.079999923706|1|2024-02-19|15/12/2023||0.66||4168000000|31.940000534058|1
2024-04-08 22:05:50|05054|953541|S32|14.44B|14440000000|3.2|20682209|-23.87|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
2024-04-08 22:05:56|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
2024-04-08 22:06:02|05056|8670|SPK|7.93B|7930000000|4.35|650897|-7.61|34|2024-05-02|15/03/2024|||||4.3499999046326|1|2024-02-27|15/12/2023|||||4.8299999237061|1
2024-04-08 22:06:08|05057|8620|SBM|192.22M|192220000|0.235|4128826|-66.2|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
2024-04-08 22:06:16|05058|32444|SGR|1.52B|1520000000|0.53|14921582|-61.7|35|2024-05-29|15/03/2024|||||0.52999997138977|1|2024-02-28|15/12/2023||4.26||1014000000|0.46500000357628|1
2024-04-08 22:06:21|05059|102031|SDF|6.31B|6310000000|5.72|2342008|-3.53|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
2024-04-08 22:06:26|05060|8631|SGP|11.28B|11280000000|4.73|6179051|15.73|27|2024-04-24|15/03/2024|||||4.7300000190735|1|2024-02-20|15/12/2023||14.00||1327000000|4.5999999046326|1
2024-04-08 22:06:32|05061|8659|SUN|20.76B|20760000000|16.34|2979200|32.5|30|2024-05-29|15/03/2024|||||16.340000152588|1|2024-02-25|15/12/2023||47.87||6708000000|15.130000114441|1
2024-04-08 22:06:39|05062|8658|SUL|3.48B|3480000000|15.41|716206|19.58|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
2024-04-08 22:06:45|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
2024-04-08 22:06:52|05064|8664|TAH|1.71B|1710000000|0.75|7065402|-28.96|35|2024-05-02|15/03/2024|||||0.75|1|2024-02-21|15/12/2023||1.85||1270000000|0.73500001430511|1
2024-04-08 22:06:58|05065|8679|TNE|5.35B|5350000000|16.43|589476|10.93|22|2024-05-21|15/03/2024||0.1327||221700000|16.430000305176|1|2024-02-28|15/12/2023|||||16.459999084473|1
2024-04-08 22:07:05|05066|8677|TLS|43.97B|43970000000|3.81|22766213|-10.3|34|2024-04-24|15/03/2024|||||3.8099999427795|1|2024-02-14|15/12/2023||8.00||11364000000|3.9700000286102|1
2024-04-08 22:07:11|05067|13578|TPG|8.26B|8260000000|4.45|1011509|-11.64|29|2024-05-29|15/03/2024|||||4.4499998092651|1|2024-02-26|15/12/2023||0.1289||2810000000|5.3600001335144|1
2024-04-08 22:07:18|05068|8668|TCL|41B|41000000000|13.26|5031973|-9.54|34|2024-05-29|15/03/2024|||||13.260000228882|1|2024-02-07|15/12/2023||6.50||1715000000|13.35000038147|1
2024-04-08 22:07:25|05069|32563|TWE|10.31B|10310000000|12.71|2963188|-2.21|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
2024-04-08 22:07:30|05070|1080079|URW|17B|17000000000|5.96|295572|54.1|22|2024-05-02|15/03/2024|||||5.960000038147|1|2024-02-08|15/12/2023|||||5.4099998474121|1
2024-04-08 22:07:37|05071|1159126|UMG|1.49B|1490000000|4.98|1323041|5.96|15|2023-11-20|15/09/2023||10.25||749280000|4.9800000190735|1|2023-08-30|15/06/2023|||||4.9200000762939|1
2024-04-08 22:07:42|05072|7791|VCX|9.1B|9100000000|2|9324514|2.83|19|2023-02-15|15/12/2022|0.04|4.50|638200000|343280000|2.0099999904633|1|2022-08-16|15/06/2022|0.12|6.00|599000000|417890000|2.0699999332428|1
2024-04-08 22:07:47|05073|963730|VUK|5.35B|5350000000|4.11|3073307|52.4|0||
2024-04-08 22:07:53|05074|1088709|VEA|6.07B|6070000000|3.82|4327856|19.91|24|2024-05-29|15/03/2024|||||3.8199999332428|1|2024-02-20|15/12/2023||0.0854|4100000000|4100000000|3.6600000858307|1
2024-04-08 22:07:59|05075|8646|SOL|12.31B|12310000000|34.13|307431|10.39|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
2024-04-08 22:08:03|05076|986103|WPR|1.65B|1650000000|2.46|1459379|-4.83|12|2023-02-27|15/12/2022|-0.12|8.00|82000000|74790000|2.7300000190735|1|2022-08-25|15/06/2022|0.3|8.53|86600000|79580000|2.5499999523163|1
2024-04-08 22:08:10|05077|39194|WEB|3.32B|3320000000|8.56|1361651|19.72|28|2024-05-22|15/03/2024|||||8.5600004196167|1|2024-02-28|15/12/2023||||171570000|7.1300001144409|1
2024-04-08 22:08:16|05078|8712|WES|75.97B|75970000000|66.95|1624929|31.32|37|2024-05-08|15/03/2024||||6960000000|66.949996948242|1|2024-02-13|15/12/2023||112.00||8370000000|58.180000305176|1
2024-04-08 22:08:22|05079|994040|WGX|1.08B|1080000000|2.27|2938779|53.56|26|2024-04-02|15/03/2024|||||2.6199998855591|1|2024-02-27|15/12/2023|||182000000|182000000|1.9049999713898|1
2024-04-08 22:08:28|05080|8706|WBC|90.48B|90480000000|26.09|6671745|20.07|35|2024-05-06|15/03/2024||91.10||10642000000|26.090000152588|1|2024-02-18|15/12/2023|||5400000000||24.569999694824|1
2024-04-08 22:08:35|05081|10547|WHC|5.87B|5870000000|7.02|6144481|1.01|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
2024-04-08 22:08:41|05082|976093|WTC|30.31B|30310000000|91.62|453989|38.44|22|2024-05-29|15/03/2024|||||91.620002746582|1|2024-02-20|15/12/2023||0.3237||470740000|78.589996337891|1
2024-04-08 22:08:47|05083|8721|WDS|57.15B|57150000000|30.1|4703691|-11.01|30|2024-04-19|15/03/2024|||||30.10000038147|1|2024-02-26|15/12/2023||0.60|3360000000|3360000000|30.510000228882|1
2024-04-08 22:08:54|05084|8720|WOW|39.54B|39540000000|32.38|2506532|-16.41|39|2024-05-02|15/03/2024||||16690000000|32.380001068115|1|2024-02-20|15/12/2023|0.7633|0.7633||17520000000|35.700000762939|1
2024-04-08 22:09:02|05085|8718|WOR|8.85B|8850000000|16.77|1100586|11.27|35|2024-05-29|15/03/2024|||||16.770000457764|1|2024-02-27|15/12/2023||34.00||4908000000|15.689999580383|1
2024-04-08 22:09:07|05086|102040|||||||24|2024-05-23|15/03/2024||76.33||894000000|123.13999938965|1|2024-02-28|15/12/2023|||||121.69000244141|1
2024-04-08 22:09:13|05087|948170|ZIP|1.24B|1240000000|1.25|22895066|130.19|33|2024-05-29|15/03/2024|||||1.25|1|2024-02-26|15/12/2023||0.0202|225600000|225600000|0.87000000476837|1
2024-04-08 22:09:21|05088|320|ABBN|77.23B|77230000000|42.09|3254087|39.94|44|2024-07-18|15/06/2024||0.5626||8430000000|42.090000152588|1|2024-04-18|15/03/2024||0.5065||8160000000|42.090000152588|1
2024-04-08 22:09:26|05089|949649|ADXN|20.93M|20930000|0.15|769450|-1.15|26|2024-05-06|15/03/2024||-0.0033||700000|0.15000000596046|1|2024-03-25|15/12/2023||-0.005||700000|0.08500000089407|1
2024-04-08 22:09:33|05090|317|ADEN|5.81B|5810000000|34.68|575927|7.12|44|2024-08-06|15/06/2024||0.97||6120000000|34.680000305176|1|2024-05-07|15/03/2024||0.64||5820000000|34.680000305176|1
2024-04-08 22:09:39|05091|949648|ADVN|72.27M|72270000|100|94|-20|15|2023-04-03|15/12/2022|-3.16||92360000||130|1|2022-08-19|15/06/2022|-0.06||86010000|86200000|157|1
2024-04-08 22:09:45|05092|949650|AEVS|1.29B|1290000000|15.25|4438|-17.89|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
2024-04-08 22:09:51|05093|949651|AIRE|29.27M|29270000|0.520|3465|-16.13|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
2024-04-08 22:09:56|05094|1128773|ALCC|37.58B|37580000000|76.18|839741|18.51|22|2024-05-14|15/03/2024||0.7312||2460000000|76.180000305176|1|2024-02-27|15/12/2023|0.7|0.6754|2330000000|2340000000|70.440002441406|1
2024-04-08 22:10:01|05095|48533|ALLN|2.57B|2570000000|156|19875|-2.14|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
2024-04-08 22:10:07|05096|949654|ALPN|68.81M|68810000|7.90|2792|-33.04|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
2024-04-08 22:10:13|05097|949655|ALSN|2.89B|2890000000|235.5|11456|23.13|27|2024-04-22|15/03/2024|||||235.5|1|2024-02-20|15/12/2023|||||256|1
2024-04-08 22:10:19|05098|48525|AMS|1.03B|1030000000|1.05|8489581|-83.55|36|2024-07-26|15/06/2024||-0.0132||841840000|1.0499999523163|1|2024-04-26|15/03/2024||-0.0112||838890000|1.0499999523163|1
2024-04-08 22:10:24|05099|949657|APGN|670.91M|670910000|224|1379|20.44|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
2024-04-08 22:10:30|05100|48552|ARBNO|822.5M|822500000|11.86|134950|17.52|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
2024-04-08 22:10:34|05101|955643|ARONL|3.03M|3030000|0.170|21475|-18.18|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
2024-04-08 22:10:41|05102|49837|ARYN|1.71B|1710000000|1.729|1992921|7.89|30|2024-08-05|15/06/2024||||546000000|1.7289999723434|1|2024-04-22|15/03/2024||||551000000|1.7289999723434|1
2024-04-08 22:10:48|05103|48538|ASCN|293.08M|293080000|8.16|64663|-0.49|34|2024-05-10|15/03/2024|||||8.1599998474121|1|2024-03-05|15/12/2023|||||7.4200000762939|1
2024-04-08 22:10:55|05104|1072993|ASWN|22.99M|22990000|1.590|4555|-16.32|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
2024-04-08 22:11:01|05105|949660|AUTON|939.92M|939920000|162.2|9152|29.23|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
2024-04-08 22:11:07|05106|949661|BANB|6.32B|6320000000|84.25|110058|-8.02|31|2024-05-29|15/03/2024|||||84.25|1|2024-03-07|15/12/2023|||||70.300003051758|1
2024-04-08 22:11:12|05107|322|BALN|6.36B|6360000000|140.2|95934|-5.89|27|2024-05-29|15/03/2024|||||140.19999694824|1|2024-03-26|15/12/2023|||||139.80000305176|1
2024-04-08 22:11:18|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
2024-04-08 22:11:25|05109|48544|BCVN|8.67B|8670000000|100.90|51360|12.17|39|2024-04-25|15/03/2024|||||100.90000152588|1|2024-02-08|15/12/2023|||||108.59999847412|1
2024-04-08 22:11:30|05110|949664|BCGE|2.23B|2230000000|313.00|1724|50.25|15|2023-03-29|15/12/2022|13.34||315900000||197|1|2022-08-09|15/06/2022|11.05||244100000||170.5|1
2024-04-08 22:11:36|05111|949666|BCJ|178.11M|178110000|59.50|223|9.35|14|2022-09-16|15/06/2022|2.69||26460000||53.5|1|2022-04-22|15/12/2021|0.62||26100000||54|1
2024-04-08 22:11:42|05112|955653|WKB|1.80B|1800000000|115.00|1044|2.68|15|2023-04-05|15/12/2022|1.21||145300000||110|1|2022-07-19|15/06/2022|3.4||133000000||113.5|1
2024-04-08 22:11:48|05113|49829|BARN|6.78B|6780000000|1238|14722|-36.87|36|2024-07-11|15/05/2024||||2170000000|1238|1|2024-04-10|15/02/2024||46.28||2120000000|1238|1
2024-04-08 22:11:53|05114|949670|BLKB|1.82B|1820000000|840.00|289|-7.73|1|2023-03-15|15/12/2022|||||906|1|
2024-04-08 22:12:01|05115|949676|BSLN|495.13M|495130000|41.25|36017|-11.78|31|2024-05-29|15/03/2024|||||41.25|1|2024-02-13|15/12/2023|-1.78|-2|72700000|71130000|33.549999237061|1
2024-04-08 22:12:07|05116|949675|BSKP|2.67B|2670000000|64.20|3456|-1.85|16|2023-03-30|15/12/2022|2.65||458800000||67.800003051758|1|2022-12-05|15/06/2022|2.13||342500000||61|1
2024-04-08 22:12:14|05117|48555|BION|2.36B|2360000000|43.75|64889|-12.65|39|2024-04-26|15/03/2024|||||43.049999237061|1|2024-02-16|15/12/2023|||||49.349998474121|1
2024-04-08 22:12:20|05118|48527|BEAN|5.34B|5340000000|434.4|17373|5.78|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
2024-04-08 22:12:26|05119|945097|BELL|1.71B|1710000000|272|1991|-4.11|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
2024-04-08 22:12:32|05120|955638|TIBN|141.12M|141120000|42|1163|-8.33|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
2024-04-08 22:12:37|05121|949667|BEKN|2.3B|2300000000|248|1723|6.01|15|2023-02-02|15/12/2022|17.13||531800000||229.5|1|2022-08-10|15/06/2022|7.08||252300000||218|1
2024-04-08 22:12:42|05122|949668|BKWB|7.24B|7240000000|136.7|70102|-8.72|16|2023-03-14|15/12/2022|9.32||||129.30000305176|1|2022-09-06|15/06/2022|1.11||||116.69999694824|1
2024-04-08 22:12:49|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
2024-04-08 22:12:55|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
2024-04-08 22:13:01|05125|48541|BOS|1.66B|1660000000|215|7579|-2.45|34|2024-04-08|15/03/2024||||301000000|219|1|2024-02-28|15/12/2023||||242200000|211.5|1
2024-04-08 22:13:07|05126|48529|BUCN|4.08B|4080000000|398|12421|-0.98|37|2024-04-25|15/03/2024|||||398|1|2024-03-01|15/12/2023||24.73|922600000|869530000|374.20001220703|1
2024-04-08 22:13:13|05127|949665|BCHN|2.02B|2020000000|595|4855|11.28|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
2024-04-08 22:13:18|05128|949674|BRKN|1.04B|1040000000|97.3|4360|8.5|15|2023-04-03|15/12/2022|2.7||555600000||87|1|2022-09-05|15/06/2022|1.8||245200000||82|1
2024-04-08 22:13:24|05129|949677|BVZN|193.33M|193330000|980.00|65|17.58|15|2023-03-16|15/12/2022|76.89||95930000||805|1|2022-09-19|15/06/2022|27.49||81310000||770|1
2024-04-08 22:13:30|05130|949686|BYS|979.15M|979150000|473.5|1562|-27.2|31|2024-04-15|15/03/2024|||||473.5|1|2024-02-29|15/12/2023|||||433.5|1
2024-04-08 22:13:36|05131|949678|CALN|243.24M|243240000|29.05|7212|-30.61|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
2024-04-08 22:13:43|05132|949700|GAV|229.56M|229560000|323|213|2.45|30|2024-06-27|15/03/2024|||||323|1|2024-02-28|15/12/2023|||||319|1
2024-04-08 22:13:48|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
2024-04-08 22:13:54|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
2024-04-08 22:13:59|05135|949688|CPE|45.47M|45470000|4.40|2526|-39.73|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
2024-04-08 22:14:04|05136|949685|CMBN|2.17B|2170000000|73.8|79658|-1.34|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
2024-04-08 22:14:09|05137|949682|CIE|851.50K|851500|1.310|1278|-44.49|15|2023-04-27|15/12/2022|-0.1||||2.6600000858307|1|2022-09-30|15/06/2022|-0.33||||2.5599999427795|1
2024-04-08 22:14:15|05138|949681|CICN|163.32M|163320000|50.8|2006|12.64|20|2024-04-16|15/03/2024|||||50.599998474121|1|2024-03-07|15/12/2023||||100000000|53|1
2024-04-08 22:14:22|05139|326|CLN|4.28B|4280000000|13|1057580|-11.73|44|2024-07-30|15/06/2024||0.2826||1020000000|13|1|2024-04-30|15/03/2024||||1070000000|13|1
2024-04-08 22:14:28|05140|949683|CLTN|337.02M|337020000|56.4|4092|-24.3|30|2024-05-29|15/03/2024|||||56.599998474121|1|2024-03-08|15/12/2023|||||55.5|1
2024-04-08 22:14:35|05141|949687|COTNE|2.39B|2390000000|308|22543|35.46|30|2024-04-19|15/03/2024|||||308|1|2024-03-04|15/12/2023||||178000000|315|1
2024-04-08 22:14:41|05142|949680|CFT|1.06B|1060000000|137.5|1410|18.7|31|2024-05-02|15/03/2024|||||138|1|2024-03-22|15/12/2023|||||131.5|1
2024-04-08 22:14:47|05143|48554|COPN|1.14B|1140000000|70.9|18304|25.13|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
2024-04-08 22:14:53|05144|949690|CPHN|531.17M|531170000|88.6|2295|-2.01|15|2023-02-21|15/12/2022|8.93|7.34|365500000|346500000|84.800003051758|1|2022-07-21|15/06/2022|7.9|7.30|359900000|335000000|70|1
2024-04-08 22:14:58|05145|949684|CLXN|82.88M|82880000|59.00|409|5.36|15|2023-03-14|15/12/2022|2.6||42310000||55|1|2022-09-13|15/06/2022|-4.93||48580000||57|1
2024-04-08 22:15:06|05146|316|CSGN|3.23B|3230000000|0.82|18606503|2.5|41|2023-10-26|15/09/2023||-0.13|||0.81999999284744|1|2023-07-27|15/06/2023||-0.17|||0.81999999284744|1
2024-04-08 22:15:14|05147|48549|DAE|3.11B|3110000000|182.2|11266|1.45|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
2024-04-08 22:15:19|05148|949691|DCN|123.78M|123780000|770.00|11|13.24|5|2018-05-11|15/03/2018|14.5||41000000||880|1|2017-11-15|15/09/2017|21.01||37880000||836|1
2024-04-08 22:15:26|05149|49838|DKSH|3.97B|3970000000|61.1|78773|-15.52|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
2024-04-08 22:15:32|05150|48539|DOKA|2.01B|2010000000|480.5|4460|27.4|31|2024-05-29|15/03/2024|||||480.5|1|2024-03-05|15/12/2023||||1408000000|463|1
2024-04-08 22:15:38|05151|949692|DESN|3.21B|3210000000|233.00|2307|-6.83|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
2024-04-08 22:15:44|05152|949693|AVOL|5.71B|5710000000|37.97|316395|-5.98|32|2024-05-16|15/03/2024|||||38.099998474121|1|2024-03-07|15/12/2023||2.25|3150000000|3310000000|35.599998474121|1
2024-04-08 22:15:50|05153|949697|ESUN|105.65M|105650000|102|219|-12.24|15|2023-03-24|15/12/2022|3.9||9740000||122|1|2022-08-26|15/06/2022|5.97||9230000||117|1
2024-04-08 22:15:55|05154|1136130|EIC|3.82M|3820000|0.50|32|-78.26|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
2024-04-08 22:16:02|05155|949695|EFGN|3.39B|3390000000|11.24|221330|23.64|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
2024-04-08 22:16:08|05156|949696|ELMN|228.49M|228490000|1,000.00|16|0|15|2023-02-28|15/12/2022|12.03||79940000||1000|1|2022-08-15|15/06/2022|6.16||74720000||950|1
2024-04-08 22:16:13|05157|48543|EMMN|4.73B|4730000000|884|2896|-5.31|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
2024-04-08 22:16:19|05158|48545|EMSN|16.59B|16590000000|709.5|13565|-5.17|42|2024-04-24|15/03/2024||||549000000|709.5|1|2024-02-09|15/12/2023|||499000000|499000000|649|1
2024-04-08 22:16:23|05159|949694|EDHN|1.29B|1290000000|39|2030|-8.55|0||
2024-04-08 22:16:28|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
2024-04-08 22:16:34|05161|48546|EVE|7.5M|7500000|1.0400|27166|-94.63|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
2024-04-08 22:16:41|05162|949699|FTON|270.93M|270930000|18.4|11832|-20.35|31|2024-05-02|15/03/2024|||||18.39999961853|1|2024-02-22|15/12/2023||||425000000|17.420000076294|1
2024-04-08 22:16:47|05163|48534|FHZN|6.21B|6210000000|202.4|45105|18.99|34|2024-05-29|15/03/2024|||||202.39999389648|1|2024-03-07|15/12/2023||5.07||606440000|186.30000305176|1
2024-04-08 22:16:54|05164|949698|FORN|1.6B|1600000000|1134|1015|-10.65|31|2024-05-29|15/03/2024|||||1134|1|2024-03-05|15/12/2023|||||1058|1
2024-04-08 22:16:59|05165|1008651|GALE|3.66B|3660000000|73.4|73694|-7.52|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
2024-04-08 22:17:05|05166|49959|GAMH|41.24M|41240000|0.260|97959|-56.16|37|2024-05-09|15/03/2024|||||0.25999999046326|1|2024-03-27|15/12/2023|||||0.28999999165535|1
2024-04-08 22:17:13|05167|39129|GEBN|17.42B|17420000000|523|80246|7.95|43|2024-05-07|15/03/2024||5.52||837210000|523|1|2024-03-13|15/12/2023|3.02|3.42|694000000|694000000|537.59997558594|1
2024-04-08 22:17:19|05168|49954|GF|5.43B|5430000000|66.35|162281|1.93|33|2024-05-29|15/03/2024|||||66.349998474121|1|2024-03-17|15/12/2023|||||69.150001525879|1
2024-04-08 22:17:25|05169|986242|GIVN|36.63B|36630000000|3970|18793|27.86|34|2024-07-23|15/06/2024||52.46||1770000000|3970|1|2024-04-11|15/03/2024||||1810000000|3970|1
2024-04-08 22:17:32|05170|958264|GLKBN|302.4M|302400000|22.40|7296|-14.29|30|2024-04-24|15/03/2024|||||22.39999961853|1|2024-02-08|15/12/2023|||||22.700000762939|1
2024-04-08 22:17:38|05171|949704|GRKP|4.42B|4420000000|1,775.00|105|-0.56|30|2024-05-29|15/03/2024|||||1775|1|2024-02-09|15/12/2023|||||1735|1
2024-04-08 22:17:44|05172|949703|GMI|89.1M|89100000|270.00|135|-5.52|15|2023-03-17|15/12/2022|14.46||74340000||278|1|2022-09-07|15/06/2022|7.73||70660000||336|1
2024-04-08 22:17:50|05173|949705|GURN|304.89M|304890000|65.2|4187|-19.35|33|2024-04-18|15/03/2024|||||65.199996948242|1|2024-03-04|15/12/2023|||||67.900001525879|1
2024-04-08 22:17:55|05174|949707|HBMN|1.33B|1330000000|191.6|6769|-9.53|29|2024-05-08|15/03/2024|||||191.60000610352|1|2024-01-22|15/12/2023|||||165|1
2024-04-08 22:18:01|05175|49831|HELN|6.53B|6530000000|123.5|71701|-8.64|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
2024-04-08 22:18:06|05176|949708|HIAG|804.62M|804620000|79.8|13946|-1.97|15|2023-03-13|15/12/2022|4.29||35240000||79|1|2022-08-26|15/06/2022|5.56||32430000||84.199996948242|1
2024-04-08 22:18:16|05177|949709|HLEE|124.37M|124370000|9.60|423|-40.74|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
2024-04-08 22:18:21|05178|949710|HOCN|10.4M|10400000|4.84|3848|-78.81|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
2024-04-08 22:18:27|05179|321|HOLN|99.06B|99060000000|80.48|1384490|44.41|43|2024-04-25|15/03/2024|||||80.480003356934|1|2024-02-28|15/12/2023||3.10|6600000000|6530000000|70.779998779297|1
2024-04-08 22:18:34|05180|949712|HUBN|1.29B|1290000000|74.2|20863|-3.58|32|2024-05-29|15/03/2024|||||74.199996948242|1|2024-03-05|15/12/2023||1.42|184800000|184800000|64.800003051758|1
2024-04-08 22:18:40|05181|949706|HBLN|301.64M|301640000|4,200.0|18|-3.23|15|2023-02-13|15/12/2022|139.34||48540000||4320|1|2022-10-19|15/06/2022|120.13||46920000||4140|1
2024-04-08 22:18:46|05182|1017260|IDIA|441.75M|441750000|2.46|1128374|-75.47|30|2024-07-25|15/06/2024||-0.3||29800000|2.4700000286102|1|2024-04-25|15/03/2024||-0.55||20800000|2.4700000286102|1
2024-04-08 22:18:51|05183|48547|IMPN|650.02M|650020000|35.7|43730|-10.38|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
2024-04-08 22:18:59|05184|48536|IFCN|3.1B|3100000000|1270|2903|38.38|35|2024-07-31|15/06/2024||||168750000|1270|1|2024-04-25|15/03/2024||||167000000|1270|1
2024-04-08 22:19:04|05185|949715|INRN|2.47B|2470000000|2995|810|-2.95|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
2024-04-08 22:19:10|05186|949716|ISN|1.04B|1040000000|621|1070|0.65|30|2024-05-01|15/03/2024|||||621|1|2024-02-27|15/12/2023|||||608|1
2024-04-08 22:19:15|05187|985791|IREN|1.27B|1270000000|100.00|2222|0|15|2023-03-23|15/12/2022|2.04||115900000||97|1|2022-08-31|15/06/2022|9.86||111700000||107|1
2024-04-08 22:19:22|05188|955645|VBSN|323.9M|323900000|136.00|579|14.66|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
2024-04-08 22:19:29|05189|319|BAER|10.83B|10830000000|52.86|738897|-15.28|25|2024-07-25|15/06/2024||2.12|||52.860000610352|1|2024-05-23|15/03/2024|||||52.860000610352|1
2024-04-08 22:19:35|05190|949717|JFN|1.08B|1080000000|185.8|4246|36.03|30|2024-04-17|15/03/2024|||||185.80000305176|1|2024-04-11|15/12/2023|||||185.80000305176|1
2024-04-08 22:19:40|05191|48551|KARN|1.93B|1930000000|250|9073|32.78|23|2024-05-29|15/03/2024|||||250|1|2024-03-07|15/12/2023||||308570000|236.5|1
2024-04-08 22:19:45|05192|1081717|KLIN|149.84M|149840000|16.95|2086|-8.49|0||
2024-04-08 22:19:51|05193|48535|KOMN|926.27M|926270000|181|15141|-23.71|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
2024-04-08 22:19:56|05194|949718|KUD|86.87M|86870000|1.55|65195|-15.68|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
2024-04-08 22:20:03|05195|49835|KNIN|30.37B|30370000000|256.7|205886|-1.73|42|2024-07-23|15/06/2024||2.62||6030000000|256.70001220703|1|2024-04-23|15/03/2024||2.39||6160000000|256.70001220703|1
2024-04-08 22:20:09|05196|14155|KURN|229.76M|229760000|6.240|197802|354.07|34|2024-04-24|15/03/2024|||||6.2399997711182|1|2024-03-13|15/12/2023|||||5.4200000762939|1
2024-04-08 22:20:14|05197|1084287|LLQ|227.7M|227700000|30|1747|-7.36|5|2018-04-30|15/12/2017|0.69||64640000||||2017-12-06|15/06/2017|0.61||64190000|||
2024-04-08 22:20:20|05198|1027140|LANDI|1.97B|1970000000|68.3|90048|-1.22|20|2024-05-08|15/03/2024|||||68.300003051758|1|2024-01-30|15/12/2023|||||69.650001525879|1
2024-04-08 22:20:26|05199|100240|LMN|224.36M|224360000|21|10986|-13.26|19|2024-05-15|15/03/2024|||||21|1|2024-04-04|15/12/2023||||73000000|21.64999961853|1
2024-04-08 22:20:32|05200|949719|LECN|369.25M|369250000|0.63|69220|4.14|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
2024-04-08 22:20:38|05201|949720|LEHN|1.92B|1920000000|1690|823|-15.81|31|2024-05-28|15/03/2024|||||1694|1|2024-02-02|15/12/2023|||93300000||1980|1
2024-04-08 22:20:44|05202|949721|LEON|462.26M|462260000|25.65|36857|-47.06|31|2024-05-29|15/03/2024|||||25.64999961853|1|2024-02-08|15/12/2023||-0.75||111200000|31.049999237061|1
2024-04-08 22:20:50|05203|955599|LLBN|2.27B|2270000000|74.2|7229|25.84|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
2024-04-08 22:20:59|05204|49830|LISN|23.96B|23960000000|104000|103|-4.74|32|2024-05-29|15/03/2024|||||104000|1|2024-03-04|15/12/2023||1779||3082000000|106400|1
2024-04-08 22:21:05|05205|943209|LISP|23.96B|23960000000|10340|2458|-5.1|30|2024-05-29|15/03/2024|||||10340|1|2024-03-04|15/12/2023||192.90||3082000000|10830|1
2024-04-08 22:21:12|05206|324|LOGN|12.35B|12350000000|79.8|652833|52.45|43|2024-07-22|15/06/2024||0.7598||997100000|79.800003051758|1|2024-04-29|15/03/2024||0.6539||953880000|79.800003051758|1
2024-04-08 22:21:17|05207|338|LONN|41.26B|41260000000|557.8|247721|-3.7|33|2024-07-25|15/06/2024||9.66||3436000000|557.79998779297|1|2024-04-18|15/03/2024|||||557.79998779297|1
2024-04-08 22:21:24|05208|955601|LUKN|3.51B|3510000000|71.2|9782|-11.46|35|2024-04-12|15/03/2024|||||71.199996948242|1|2024-02-01|15/12/2023|||||71.900001525879|1
2024-04-08 22:21:30|05209|955602|MCHN|153.75M|153750000|4.98|18713|9.51|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
2024-04-08 22:21:35|05210|1127887|MOVE|2.34B|2340000000|117.2|8678|15.29|6|2023-03-09|15/12/2022|||||103.80000305176|1|2022-09-09|15/06/2022|||||86.699996948242|1
2024-04-08 22:21:40|05211|1081655|MEDA|1.13B|1130000000|83|4273|22.73|12|2023-03-14|15/12/2022|-0.49||94450000||70|1|2022-08-16|15/06/2022|||88380000||87.099998474121|1
2024-04-08 22:21:46|05212|955603|METN|594M|594000000|1,320.0|168|-29.26|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
2024-04-08 22:21:53|05213|949724|MBTN|315.59M|315590000|0.0133|81938799|-97.48|20|2024-03-14|15/12/2023||0.02||0.00|0.05499999970198|1|2023-11-29|15/09/2023|||0.00|0.00|0.19689999520779|1
2024-04-08 22:21:59|05214|955604|MIKN|328.45M|328450000|19.85|21965|59.84|31|2024-04-25|15/03/2024|||||19.85000038147|1|2024-03-08|15/12/2023|||||16.89999961853|1
2024-04-08 22:22:04|05215|953068|MOZN|637.6M|637600000|14.78|127959|2.78|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
2024-04-08 22:22:11|05216|48537|MOBN|1.88B|1880000000|259.5|9044|5.05|34|2024-05-29|15/03/2024|||||259.5|1|2024-02-09|15/12/2023|||||255.5|1
2024-04-08 22:22:18|05217|942513|MOLN|118.99M|118990000|3.62|13261|-33.46|29|2024-05-16|15/03/2024|||||3.6199998855591|1|2024-03-14|15/12/2023||||400000|3.2000000476837|1
2024-04-08 22:22:23|05218|949725|NBEN|67.50M|67500000|7.40|4237|-15.91|15|2023-04-05|15/12/2022|-0.1||-612000||8.8000001907349|1|2022-08-18|15/06/2022|-0.23||-1970000||9|1
2024-04-08 22:22:29|05219|334|NESN|244.46B|244460000000|93.26|3794439|-18.29|38|2024-07-25|15/06/2024||2.55||22870000000|93.26000213623|1|2024-04-25|15/03/2024||||22750000000|93.26000213623|1
2024-04-08 22:22:35|05220|949727|THAGN|2.34M|2340000|0.005|257525|-71.91|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
2024-04-08 22:22:41|05221|955607|NWRN|143.28M|143280000|7.69|132875|50|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
2024-04-08 22:22:47|05222|332|NOVN|189.1B|189100000000|86.35|3196399|-1.19|32|2024-07-18|15/06/2024||1.79||12080000000|86.349998474121|1|2024-04-23|15/03/2024||1.67||11510000000|86.349998474121|1
2024-04-08 22:22:54|05223|14157|OERL|1.29B|1290000000|3.98|574509|-18.37|42|2024-05-07|15/03/2024||||5900000|3.9800000190735|1|2024-02-20|15/12/2023|||649500000|616300000|3.8900001049042|1
2024-04-08 22:23:00|05224|949673|ONE|53.31M|53310000|3.420|18982|71|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
2024-04-08 22:23:06|05225|955608|ODHN|256.35M|256350000|4.3|7703|-38.87|29|2024-05-15|15/03/2024|||||4.3000001907349|1|2024-03-26|15/12/2023|0.1396||||4.5799999237061|1
2024-04-08 22:23:11|05226|955609|OFN|151.70M|151700000|77.8|672|1.85|15|2023-03-10|15/12/2022|0.93||119600000||81|1|2022-08-05|15/06/2022|3.41||97630000||81.599998474121|1
2024-04-08 22:23:17|05227|955610|ORON|415.00M|415000000|63.5|11637|-23.68|31|2024-05-29|15/03/2024|||||63.5|1|2024-03-13|15/12/2023|||||66.5|1
2024-04-08 22:23:24|05228|49833|PGHN|33.06B|33060000000|1272.5|50258|49.68|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
2024-04-08 22:23:29|05229|955613|PEAN|214.87M|214870000|10.36|30563|-11.49|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
2024-04-08 22:23:35|05230|955617|KNRS|4.06M|4060000|0.0042|13528572|-61.82|14|2022-08-31|15/06/2022|-0||||0.02720000036061|1|2022-03-31|15/12/2021|-0||||0.08049999922514|1
2024-04-08 22:23:40|05231|955614|PEDU|7.4M|7400000|55.00|79|-29.09|15|2022-12-15|15/10/2022|-4.79||7280000||83|1|2022-08-25|15/04/2022|-17.11||8460000||90|1
2024-04-08 22:23:46|05232|955616|PMN|439.87M|439870000|458|384|21.16|19|2024-04-23|15/03/2024||||214100000|459|1|2024-02-15|15/12/2023|||176600000|199400000|443|1
2024-04-08 22:23:52|05233|993241|PKTM|1.45B|1450000000|42.75|13919|-44.77|26|2024-05-10|15/03/2024|||||42.75|1|2024-01-29|15/12/2023|||||46.950000762939|1
2024-04-08 22:23:58|05234|955615|PLANZ|635.49M|635490000|309.00|550|-2.22|15|2023-03-08|15/12/2022|4.01||14330000||312|1|2022-09-01|15/06/2022|7.4||13950000||330|1
2024-04-08 22:24:04|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
2024-04-08 22:24:09|05236|1076609|SPEXN|4.06M|4060000|0.06|264113|-80.56|12|2022-09-06|15/06/2022|-0.21||||0.64999997615814|1|2022-04-18|15/12/2021|-0.82||||1.2200000286102|1
2024-04-08 22:24:15|05237|949728|PEHN|178.16M|178160000|71.40|1231|-9.41|6|2018-07-20|15/03/2018|1.74||5570000||68|1|2017-12-06|15/09/2017|-0.83||-1350000||77.099998474121|1
2024-04-08 22:24:21|05238|49832|PSPN|5.27B|5270000000|114.9|70226|10.34|42|2024-05-07|15/03/2024|||||114.90000152588|1|2024-02-27|15/12/2023|||81760000|84400000|113.19999694824|1
2024-04-08 22:24:27|05239|955640|RLFB|16.68M|16680000|1.3300|15013|-82.95|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
2024-04-08 22:24:33|05240|318|CFR|79.43B|79430000000|135.1|1102025|-4.15|33|2024-05-17|15/03/2024||0.9229||4910000000|135.10000610352|1|2024-01-17|15/12/2023|||5590000000|5570000000|108|1
2024-04-08 22:24:38|05241|48531|RIEN|587.53M|587530000|131.2|5393|34.5|22|2024-03-13|15/12/2023||||689000000|103|1|2023-11-29|15/09/2023|||335000000|335000000|86.300003051758|1
2024-04-08 22:24:44|05242|955621|RO|185.12B|185120000000|232.8|31782|-20.58|36|2024-07-25|15/06/2024||11.45||14900000000|232.80000305176|1|2024-04-24|15/03/2024||||14670000000|232.80000305176|1
2024-04-08 22:24:51|05243|337|ROG|174.76B|174760000000|219.8|1381984|-20.04|43|2024-07-25|15/06/2024||11.45||14900000000|219.80000305176|1|2024-04-24|15/03/2024||||14670000000|219.80000305176|1
2024-04-08 22:24:57|05244|949711|REHN|1.41B|1410000000|55|2365|12.76|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
2024-04-08 22:25:03|05245|955628|SHLTN|90.15M|90150000|5.5|6791|-49.81|19|2024-05-30|15/03/2024|||||5.5|1|2024-04-17|15/12/2023|||||5.5|1
2024-04-08 22:25:09|05246|955624|SANN|88.83M|88830000|9.64|27484|44.24|33|2024-05-29|15/03/2024||-1.18||5700000|9.6400003433228|1|2024-04-25|15/12/2023||-1.38||1850000|9.6400003433228|1
2024-04-08 22:25:15|05247|955623|SAHN|310.99M|310990000|500.00|18|84.5|28|2024-05-09|15/03/2024|||||500|1|2024-01-09|15/12/2023|||||497|1
2024-04-08 22:25:21|05248|48548|SCHN|23.87B|23870000000|219.5|23146|22.28|40|2024-07-19|15/06/2024||2.14||2880000000|219|1|2024-04-26|15/03/2024||1.86||2710000000|219|1
2024-04-08 22:25:28|05249|49834|SCHP|23.87B|23870000000|225.8|97645|20.38|39|2024-07-19|15/06/2024||2.14||2880000000|225.80000305176|1|2024-04-26|15/03/2024||1.86||2710000000|225.80000305176|1
2024-04-08 22:25:33|05250|955635|STRN|28.06M|28060000|25.40|1769|0.81|15|2023-03-31|15/12/2022|1.27||59130000||24|1|2022-08-11|15/06/2022|1.83||51320000||27|1
2024-04-08 22:25:39|05251|955636|SWTQ|708.03M|708030000|494.5|1556|-25.91|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
2024-04-08 22:25:45|05252|955631|SNBN|417M|417000000|4,170.0|52|-6.38|25|2023-04-27|15/03/2023|269260||29090000000||4470|1|2023-03-06|15/12/2022|-1324795||12150000000||4650|1
2024-04-08 22:25:50|05253|1073053|SENSI|995.89M|995890000|63.8|17522|-30.93|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
2024-04-08 22:25:54|05254|955625|SFPN|317.09M|317090000|94.60|728|5.11|15|2023-04-13|15/12/2022|1.62||38650000||86|1|2022-09-08|15/06/2022|6.38||25340000||97|1
2024-04-08 22:26:00|05255|945096|SFSN|4.6B|4600000000|118.4|30328|0.86|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
2024-04-08 22:26:06|05256|13818|SGSN|15.33B|15330000000|83.16|440140|1.99|24|2024-04-26|15/03/2024|||||83.160003662109|1|2024-01-26|15/12/2023|1.84|2.06||3486000000|75.059997558594|1
2024-04-08 22:26:12|05257|955626|SFZN|3.82B|3820000000|890|6847|36.05|30|2024-05-29|15/03/2024|||||890|1|2024-02-20|15/12/2023||18.80||669000000|913.5|1
2024-04-08 22:26:17|05258|1096149|SIGNC|7.62B|7620000000|19.94|1009650|-15.66|18|2024-04-30|15/03/2024|||||19.940000534058|1|2024-02-27|15/12/2023|||891000000|917000000|17.459999084473|1
2024-04-08 22:26:23|05259|49827|SIKA|42.79B|42790000000|266.7|302209|15.08|38|2024-04-16|15/03/2024||||2690000000|266.70001220703|1|2024-02-16|15/12/2023||4.58|2790000000|2870000000|247.30000305176|1
2024-04-08 22:26:29|05260|49955|SOON|15.34B|15340000000|257.3|134146|-7.95|31|2024-05-14|15/03/2024||5.07||1919000000|257.29998779297|1|2024-02-28|15/12/2023|||||282.10000610352|1
2024-04-08 22:26:35|05261|945906|SPCE|77.19M|77190000|16.00|605|-1.84|19|2023-05-15|15/03/2023|||||16|1|2023-03-30|15/12/2022|||||15.800000190735|1
2024-04-08 22:26:42|05262|955627|SGKN|2.88B|2880000000|482.00|1969|-3.42|31|2024-05-29|15/03/2024|||||482|1|2024-02-14|15/12/2023|||||494.5|1
2024-04-08 22:26:47|05263|1128801|SRAIL|2.86B|2860000000|28.6|173150|-17.86|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
2024-04-08 22:26:53|05264|955633|STGN|295.01M|295010000|54|2341|9.05|32|2024-05-01|15/03/2024|||||54|1|2024-03-15|15/12/2023|||||49.400001525879|1
2024-04-08 22:26:59|05265|949731|STMN|22.61B|22610000000|141.8|209940|3.89|36|2024-04-30|15/03/2024||||636150000|141.80000305176|1|2024-02-27|15/12/2023||16.78|624300000|625030000|148|1
2024-04-08 22:27:06|05266|49836|SUN|3.8B|3800000000|112.4|39463|53.95|37|2024-04-15|15/03/2024|||||112.40000152588|1|2024-02-21|15/12/2023||||1800000000|87.150001525879|1
2024-04-08 22:27:12|05267|330|UHR|10.75B|10750000000|209.4|167584|-29.06|34|2024-05-08|15/03/2024|||||209.39999389648|1|2024-01-22|15/12/2023||7.01||4147000000|212.30000305176|1
2024-04-08 22:27:19|05268|943210|UHRN|10.75B|10750000000|40.9|88466|-25.05|32|2024-05-08|15/03/2024|||||40.900001525879|1|2024-01-22|15/12/2023||5.47||4147000000|40.5|1
2024-04-08 22:27:25|05269|331|SLHN|18.09B|18090000000|627.6|81715|5.89|36|2024-05-22|15/03/2024|||||627.59997558594|1|2024-03-14|15/12/2023|||||666|1
2024-04-08 22:27:32|05270|49828|SPSN|6.57B|6570000000|85.7|117617|10.41|42|2024-05-16|15/03/2024|||||85.699996948242|1|2024-02-08|15/12/2023|||||86.949996948242|1
2024-04-08 22:27:41|05271|335|SRENH|31.51B|31510000000|108.75|900197|15.26|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
2024-04-08 22:27:47|05272|955634|STLN|275.28M|275280000|0.0900|688132|-32.63|35|2024-05-07|15/03/2024|||||0.09000000357628|1|2024-03-14|15/12/2023|||||0.08789999783039|1
2024-04-08 22:27:54|05273|339|SCMN|26.89B|26890000000|518|97088|-13.29|44|2024-07-31|15/06/2024||8.28||2690000000|518|1|2024-05-02|15/03/2024||8.24||2720000000|518|1
2024-04-08 22:27:59|05274|955632|SQN|3.76B|3760000000|252.8|33264|37.15|30|2024-05-06|15/03/2024|||||252.80000305176|1|2024-03-14|15/12/2023||7.73||277400000|242|1
2024-04-08 22:28:06|05275|48540|TECN|4.61B|4610000000|360|26727|-9.43|34|2024-05-02|15/03/2024|||||360|1|2024-03-12|15/12/2023|||||367.60000610352|1
2024-04-08 22:28:13|05276|949732|TEMN|4.51B|4510000000|62.6|288215|-4.81|37|2024-07-23|15/06/2024||0.8567||253820000|62.599998474121|1|2024-04-23|15/03/2024||0.7529||242250000|62.599998474121|1
2024-04-08 22:28:19|05277|955639|TKBP|2.54B|2540000000|127.00|1492|6.3|15|2023-02-16|15/12/2022|36.96||433900000||118|1|2022-08-18|15/06/2022|18.8||198500000||119|1
2024-04-08 22:28:26|05278|955641|TOHNz|101.68M|101680000|5.12|319|-20.5|30|2024-05-07|15/03/2024|||||5.0999999046326|1|2024-03-04|15/12/2023|||||5.0999999046326|1
2024-04-08 22:28:31|05279|955637|TXGN|1.66B|1660000000|156.6|5375|49.43|15|2023-03-09|15/12/2022|-2.51||479500000|502000000|138|1|2022-08-30|15/06/2022|-1.68||443200000||151|1
2024-04-08 22:28:37|05280|955642|UBXN|639.43M|639430000|87.6|20671|-27.27|21|2024-08-07|15/06/2024||||117000000|87.599998474121|1|2024-04-24|15/03/2024||||100000000|87.599998474121|1
2024-04-08 22:28:44|05281|943811|UBSG|90.46B|90460000000|28.19|6547972|50.4|39|2024-07-31|15/06/2024||0.2418||11610000000|28.190000534058|1|2024-05-07|15/03/2024||0.2272||12090000000|28.190000534058|1
2024-04-08 22:28:49|05282|955649|VLRT|32.36M|32360000|11.40|248|-34.12|15|2023-04-04|15/12/2022|-1.44||9540000||17.5|1|2022-08-25|15/06/2022|3.16||11060000||17|1
2024-04-08 22:28:56|05283|49956|VATN|1.72B|1720000000|108.8|20364|7.31|39|2024-07-25|15/06/2024||3.29||139840000|108.80000305176|1|2024-05-03|15/03/2024||3.24||138830000|108.80000305176|1
2024-04-08 22:29:02|05284|48528|VALN|1.14B|1140000000|259.50|163|0.19|29|2023-05-31|15/03/2023|||||259.5|1|2023-02-22|15/12/2022||8.27||1014000000|258|1
2024-04-08 22:29:06|05285|994260|VARN|345.3M|345300000|34.1|1777|-21.21|13|2024-05-08|15/03/2024|||||34|1|2024-03-28|15/12/2023|||||36.099998474121|1
2024-04-08 22:29:13|05286|976465|VACN|14.56B|14560000000|485.7|65162|55.35|31|2024-07-18|15/06/2024||2.65||460000000|485.70001220703|1|2024-04-11|15/03/2024||0.2916||221000000|485.70001220703|1
2024-04-08 22:29:18|05287|955644|VAHN|1.30B|1300000000|446|1096|-0.22|15|2023-03-29|15/12/2022|21.98||579000000||431|1|2022-08-31|15/06/2022|22.82||624500000||418|1
2024-04-08 22:29:24|05288|955647|VETN|647.25M|647250000|32.6|20944|-29.68|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
2024-04-08 22:29:30|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
2024-04-08 22:29:35|05290|955648|VILN|68.38M|68380000|655.00|20|-10.88|15|2023-04-18|15/12/2022|4.38||38130000||745|1|2022-09-07|15/06/2022|10.1||34850000||755|1
2024-04-08 22:29:41|05291|955622|ROL|294.29M|294290000|0.842|12360|6.31|29|2024-05-29|15/03/2024|||||0.84200000762939|1|2024-03-13|15/12/2023|||||0.83999997377396|1
2024-04-08 22:29:47|05292|48542|VONN|3B|3000000000|54.2|37761|-5.7|34|2024-04-25|15/03/2024|||||54.200000762939|1|2024-02-10|15/12/2023|||||51.700000762939|1
2024-04-08 22:29:52|05293|955650|VPBN|594.17M|594170000|96.4|2117|-4.85|15|2023-03-07|15/12/2022|3.08||209300000||100|1|2022-08-18|15/06/2022|3.49||173200000||88|1
2024-04-08 22:29:57|05294|955654|METG|395.65M|395650000|35.05|7700|-27.22|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
2024-04-08 22:30:03|05295|955652|WARN|446.74M|446740000|1,805.0|147|-9.05|15|2023-03-20|15/12/2022|28.29||18240000||2160|1|2022-08-25|15/06/2022|59.64||18140000||2180|1
2024-04-08 22:30:10|05296|976078|WIHN|14.67M|14670000|4.120|11044|-59|31|2024-05-29|15/03/2024|||||4.1199998855591|1|2024-04-30|15/12/2023||-2.24||15700000|4.1199998855591|1
2024-04-08 22:30:17|05297|955611|YTME|25.37M|25370000|0.380|4165|-70.77|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
2024-04-08 22:30:23|05298|955655|YPSN|5.12B|5120000000|375|13733|82.02|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
2024-04-08 22:30:29|05299|48553|ZEHN|641.29M|641290000|57.5|16015|-18.97|12|2023-03-01|15/12/2022||||396950000|73.400001525879|1|2022-07-27|15/06/2022||2.55||378000000|58.099998474121|1
2024-04-08 22:30:35|05300|955658|ZUBN|86.21M|86210000|26.00|509|-3.7|14|2022-11-10|15/09/2022|1.02||4390000||24.799999237061|1|2022-09-14|15/03/2022|1.19||4270000||25|1
2024-04-08 22:30:40|05301|955659|ZUGN|956.25M|956250000|1875|105|2.21|15|2023-02-24|15/12/2022|23.33||41470000||1730|1|2022-08-26|15/06/2022|54.71||38340000||2010|1
2024-04-08 22:30:45|05302|955657|ZUGER|2.38B|2380000000|8,260.0|34|3.82|15|2023-02-06|15/12/2022|337.8||281500000||7460|1|2022-07-11|15/06/2022|186.49||128600000||7080|1
2024-04-08 22:30:51|05303|1024762|DOCM|1.09B|1090000000|92.5|111057|133.2|32|2024-04-16|15/03/2024||||237400000|92.5|1|2024-03-21|15/12/2023|||263750000|261750000|79.800003051758|1
2024-04-08 22:30:57|05304|329|ZURN|70.44B|70440000000|475.4|292542|4.76|43|2024-05-16|15/03/2024|||||475.39999389648|1|2024-02-22|15/12/2023||19.62||33579000000|447.10000610352|1
2024-04-08 22:31:02|05305|955660|ZWM|9.2M|9200000|130.00|45|-13.33|15|2023-03-30|15/12/2022|3.55||28450000||151|1|2022-09-17|15/06/2022|13.46||27800000||174|1
2024-04-08 22:31:09|05306|7010|A2|5.17B|5170000000|1.65|12835266|5.86|41|2024-05-14|15/03/2024|||||1.6499999761581|1|2024-03-15|15/12/2023||||4070000000|1.6419999599457|1
2024-04-08 22:31:17|05307|26023|AAK|67.43B|67430000000|259.8|307291|36.01|40|2024-07-18|15/06/2024||2.87||10680000000|259.79998779297|1|2024-04-25|15/03/2024||2.99||10940000000|259.79998779297|1
2024-04-08 22:31:24|05308|6920|AALB|5.09B|5090000000|46|162703|11.34|34|2024-05-22|15/03/2024|||||46|1|2024-02-22|15/12/2023||1.54||1402000000|36.819999694824|1
2024-04-08 22:31:30|05309|961622|ABNd|14.10B|14100000000|16.43|3461342|9.1|33|2024-08-07|15/06/2024||0.6814||2100000000|16.430000305176|1|2024-05-15|15/03/2024||0.5377||2110000000|16.430000305176|1
2024-04-08 22:31:36|05310|534|ACKB|5.27B|5270000000|161|22643|4.36|35|2024-05-23|15/03/2024|||||161|1|2024-02-29|15/12/2023|||||154.5|1
2024-04-08 22:31:43|05311|442|ACS|9.87B|9870000000|37.88|694492|28.87|43|2024-05-09|15/03/2024|||||37.880001068115|1|2024-02-29|15/12/2023||0.58|9340000000|9350000000|37.770000457764|1
2024-04-08 22:31:49|05312|1081623|ADYEN|46.56B|46560000000|1501|78330|4.82|28|2024-04-25|15/03/2024||||441000000|1501|1|2024-02-09|15/12/2023|11.26|11.26|869700000|659350000|1436.1999511719|1
2024-04-08 22:31:53|05313|15189|AOO|2.79B|2790000000|58.65|72345|-21.42|30|2024-07-31|15/06/2024||||82400000|58.650001525879|1|2024-05-02|15/03/2024||||81000000|58.650001525879|1
2024-04-08 22:32:00|05314|304|AEGN|10.25B|10250000000|5.848|6545361|41.08|43|2024-05-16|15/03/2024|||||5.8480000495911|1|2024-03-01|15/12/2023||0.114|||5.5460000038147|1
2024-04-08 22:32:07|05315|945627|AENA|26.75B|26750000000|178.3|153938|18.13|35|2024-07-31|15/06/2024||3.72||1520000000|178.30000305176|1|2024-04-30|15/03/2024||1.12||1150000000|178.30000305176|1
2024-04-08 22:32:14|05316|26031|AFRY|19.05B|19050000000|168|270745|-7.9|40|2024-07-16|15/06/2024||3.18||7140000000|168|1|2024-04-23|15/03/2024||3.42||7090000000|168|1
2024-04-08 22:32:20|05317|13129|AGES|7.88B|7880000000|42.92|408940|7.07|44|2024-08-07|15/06/2024||1.64|||42.919998168945|1|2024-05-15|15/03/2024||1.63|||42.919998168945|1
2024-04-08 22:32:27|05318|6909|AD|26.04B|26040000000|27.34|1956362|-13.82|44|2024-08-07|15/06/2024||0.635||22300000000|27.340000152588|1|2024-05-08|15/03/2024||0.61||21460000000|27.340000152588|1
2024-04-08 22:32:33|05319|50563|AIBG|13.17B|13170000000|5.035|4220861|35.84|34|2024-05-29|15/03/2024|||||5.0349998474121|1|2024-03-06|15/12/2023||0.42||2422000000|4.3460001945496|1
2024-04-08 22:32:39|05320|40260|AKRBP|179.2B|179200000000|283.9|1066935|7.21|43|2024-07-12|15/06/2024||0.7058||3020000000|283.89999389648|1|2024-04-24|15/03/2024||0.6951||3010000000|283.89999389648|1
2024-04-08 22:32:46|05321|6902|AKZO|11.44B|11440000000|67.04|350005|-7.83|44|2024-07-17|15/06/2024||1.27||2780000000|67.040000915527|1|2024-04-23|15/03/2024||0.9013||2610000000|67.040000915527|1
2024-04-08 22:32:53|05322|481|ALFA|172.65B|172650000000|417.7|632088|16.9|44|2024-07-23|15/06/2024||4.61||17170000000|417.70001220703|1|2024-04-25|15/03/2024||4.26||15890000000|417.70001220703|1
2024-04-08 22:32:58|05323|1166736|ALEP|32.59B|32590000000|31.05|2257946|2.93|19|2024-05-23|15/03/2024||||2299000000|31.049999237061|1|2024-03-12|15/12/2023|0.0491|0.1315|3030000000|3090000000|30.840000152588|1
2024-04-08 22:33:04|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
2024-04-08 22:33:11|05325|14615|AMA|25.36B|25360000000|57.56|799598|-7.21|43|2024-07-26|15/06/2024||0.767||1550000000|57.560001373291|1|2024-05-08|15/03/2024||0.7076||1480000000|57.560001373291|1
2024-04-08 22:33:18|05326|26232|AMBUb|30.48B|30480000000|114.5|513711|8.26|36|2024-05-14|15/03/2024||0.3767||1310000000|114.44999694824|1|2024-01-30|15/12/2023|0.35|0.3025|1250000000|1250000000|110.80000305176|1
2024-04-08 22:33:24|05327|18928|AMPF|7.34B|7340000000|32.51|516873|-2.27|39|2024-07-30|15/06/2024||0.2808||625390000|32.509998321533|1|2024-05-06|15/03/2024||0.2077||566530000|32.509998321533|1
2024-04-08 22:33:32|05328|590|ANDR|5.67B|5670000000|57.2|95349|-4.2|43|2024-07-25|15/06/2024||1.32||2150000000|57.200000762939|1|2024-04-25|15/03/2024||1.26||2080000000|57.200000762939|1
2024-04-08 22:33:38|05329|13111|ABI|110.12B|110120000000|55.54|1386529|-9.36|43|2024-08-01|15/06/2024||0.8629||15970000000|55.540000915527|1|2024-05-08|15/03/2024||0.6939||14490000000|55.540000915527|1
2024-04-08 22:33:44|05330|943396|ARGX|21.22B|21220000000|357.4|62660|1.71|32|2024-07-25|15/06/2024||-0.6485||395980000|357.39999389648|1|2024-05-09|15/03/2024||-0.6886||369230000|357.39999389648|1
2024-04-08 22:33:51|05331|963108|AT1|1.98B|1980000000|1.806|34617|49.58|31|2024-05-29|15/03/2024|||||1.805999994278|1|2024-03-27|15/12/2023||0.05|393100000|391600000|1.6799999475479|1
2024-04-08 22:33:58|05332|6888|ASMI|28.53B|28530000000|579.8|131051|62.38|44|2024-07-23|15/06/2024||2.88||652390000|579.79998779297|1|2024-04-23|15/03/2024||2.75||634370000|579.79998779297|1
2024-04-08 22:34:05|05333|6917|ASML|359.2B|359200000000|913.7|567332|49.21|44|2024-07-17|15/06/2024||4.03||6370000000|913.70001220703|1|2024-04-17|15/03/2024||3||5520000000|913.70001220703|1
2024-04-08 22:34:11|05334|985157|ASRNL|9.68B|9680000000|45.9|469446|18.79|29|2024-05-29|15/03/2024|||||45.900001525879|1|2024-02-29|15/12/2023||2.60||2506000000|43.349998474121|1
2024-04-08 22:34:17|05335|483|ASSAb|339.56B|339560000000|305.7|1432240|33.33|44|2024-07-17|15/06/2024||3.63||38220000000|305.70001220703|1|2024-04-24|15/03/2024||3.17||35530000000|305.70001220703|1
2024-04-08 22:34:25|05336|308|GASI|36.39B|36390000000|23.12|3124296|23.67|43|2024-08-09|15/06/2024||0.6555|||23.120000839233|1|2024-05-21|15/03/2024||0.6303|||23.120000839233|1
2024-04-08 22:34:31|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
2024-04-08 22:34:38|05338|476|ATCOa|855.6B|855600000000|183.3|4461996|43.24|44|2024-07-18|15/06/2024||1.48||43530000000|183.30000305176|1|2024-04-24|15/03/2024||1.51||42390000000|183.30000305176|1
2024-04-08 22:34:45|05339|7029|BAMI|9.49B|9490000000|6.298|16654689|69.83|44|2024-08-06|15/06/2024||0.25||1340000000|6.2979998588562|1|2024-05-07|15/03/2024||0.52||1370000000|6.2979998588562|1
2024-04-08 22:34:51|05340|473|SABE|8.37B|8370000000|1.549|24437123|53.36|44|2024-07-25|15/06/2024||0.0701||1560000000|1.5490000247955|1|2024-04-26|15/03/2024||0.0384||1340000000|1.5490000247955|1
2024-04-08 22:34:57|05341|290|BIRG|10.52B|10520000000|9.85|748410|4.31|26|2024-05-03|15/03/2024|||||9.8500003814697|1|2024-02-27|15/12/2023|||||7.9200000762939|1
2024-04-08 22:35:04|05342|8759|PEO|49.87B|49870000000|190|592015|116.7|44|2024-08-08|15/06/2024||6.64||4010000000|190|1|2024-04-30|15/03/2024||5.78||3900000000|190|1
2024-04-08 22:35:11|05343|447|BKT|6.34B|6340000000|7.058|4881549|31.23|44|2024-07-18|15/06/2024||0.2732||715080000|7.058000087738|1|2024-04-18|15/03/2024||0.2129||637950000|7.058000087738|1
2024-04-08 22:35:18|05344|446|BBVA|59.67B|59670000000|10.65|13179894|67.25|44|2024-07-31|15/06/2024||0.3775||8020000000|10.64999961853|1|2024-04-29|15/03/2024||0.348||7870000000|10.64999961853|1
2024-04-08 22:35:24|05345|26047|BEIJb|76.33B|76330000000|151|645958|-15.82|34|2024-07-19|15/06/2024||1.4||9340000000|151|1|2024-04-23|15/03/2024||0.8875||8130000000|151|1
2024-04-08 22:35:31|05346|477|BOL|90.71B|90710000000|331.7|1392026|-14.54|44|2024-07-19|15/06/2024||5.27||19460000000|331.70001220703|1|2024-04-23|15/03/2024||4.3||18970000000|331.70001220703|1
2024-04-08 22:35:37|05347|452|CABK|35.13B|35130000000|4.77|15436547|33.7|44|2024-07-31|15/06/2024||0.1964||3950000000|4.7699999809265|1|2024-04-30|15/03/2024||0.1329||3510000000|4.7699999809265|1
2024-04-08 22:35:44|05348|13579|CPRI|10.85B|10850000000|9.03|4230316|-21.04|44|2024-07-30|15/06/2024||0.22||853700000|9.0299997329712|1|2024-05-07|15/03/2024||||666160000|9.0299997329712|1
2024-04-08 22:35:50|05349|551|CARLb|131.52B|131520000000|934.2|210387|-14.41|43|2024-04-30|15/03/2024||7.96||16780000000|934.20001220703|1|2024-02-07|15/12/2023|11.1|10.51|15500000000|15250000000|905|1
2024-04-08 22:35:56|05350|18976|CASTs|67.39B|67390000000|142.05|3444|18.99|39|2024-07-16|15/06/2024||2.3||2550000000|142.05000305176|1|2024-05-03|15/03/2024||1.87||2540000000|142.05000305176|1
2024-04-08 22:36:03|05351|37756|CDR|11.69B|11690000000|117|379207|9.27|31|2024-05-28|15/03/2024||0.6||216200000|117|1|2024-03-28|15/12/2023|1.91|1|462150000|417620000|115.40000152588|1
2024-04-08 22:36:09|05352|951681|CLNX|21.02B|21020000000|29.79|1267734|-21.74|32|2024-04-25|15/03/2024|||||29.790000915527|1|2024-03-01|15/12/2023|-0.14|-0.065|1050000000|1050000000|33.270000457764|1
2024-04-08 22:36:15|05353|26250|CHRH|72.33B|72330000000|549.6|153961|7.68|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
2024-04-08 22:36:20|05354|6687|CBRO|764.6M|764600000|4.86|1125|-49.09|3|2015-03-10|15/01/2015|||||23.040000915527|1|2014-09-23|15/07/2014|||||18.069999694824|1
2024-04-08 22:36:27|05355|41180|CNHI|15.85B|15850000000|12.72|11497147|-7.58|44|2024-07-26|15/06/2024||0.44||5480000000|12.720000267029|1|2024-05-02|15/03/2024||0.2797||4400000000|12.720000267029|1
2024-04-08 22:36:34|05356|538|COFB|2.28B|2280000000|62.1|91966|-25.69|44|2024-07-26|15/06/2024||1.66||97530000|62.099998474121|1|2024-04-26|15/03/2024||1.56||115240000|62.099998474121|1
2024-04-08 22:36:40|05357|14228|COLOb|205.71B|205710000000|915.2|236121|-0.95|43|2024-05-07|15/03/2024||5.81||6700000000|915.20001220703|1|2024-02-09|15/12/2023|5.45|5.57|6610000000|6610000000|812.20001220703|1
2024-04-08 22:36:46|05358|6891|CORB|1.16B|1160000000|19.68|135301|-34.23|36|2024-04-26|15/03/2024|||||19.680000305176|1|2024-03-01|15/12/2023|||352800000|364750000|17.520000457764|1
2024-04-08 22:36:52|05359|549|DANSKE|178.56B|178560000000|208.7|1338820|53.18|37|2024-07-19|15/06/2024||6.43||13940000000|208.69999694824|1|2024-05-03|15/03/2024||6.62||14040000000|208.69999694824|1
2024-04-08 22:36:59|05360|566|DEMANT|72.34B|72340000000|328|293029|29.67|43|2024-05-06|15/03/2024||||5580000000|328|1|2024-02-05|15/12/2023|5.78|5.55|5890000000|5860000000|318.39999389648|1
2024-04-08 22:37:06|05361|14609|DIAS|4.58B|4580000000|85.76|170840|-14.18|43|2024-05-10|15/03/2024|||||85.76000213623|1|2024-03-15|15/12/2023|1.1|1.1|302000000|300970000|95.639999389648|1
2024-04-08 22:37:12|05362|1008705|DNP|36.26B|36260000000|369.8|257221|-2.63|30|2024-05-09|15/03/2024||3.43||6660000000|369.79998779297|1|2024-03-21|15/12/2023|4.26|4.02|6690000000|6870000000|406|1
2024-04-08 22:37:18|05363|13140|DNB|326.97B|326970000000|216.6|1479331|13.33|44|2024-07-11|15/06/2024||6.09||20960000000|216.60000610352|1|2024-04-23|15/03/2024||6.09||20580000000|216.60000610352|1
2024-04-08 22:37:24|05364|961662|DOMETIC|28.31B|28310000000|88.6|480061|46.8|33|2024-07-18|15/06/2024||1.81||7820000000|88.599998474121|1|2024-04-19|15/03/2024||1.09||6680000000|88.599998474121|1
2024-04-08 22:37:31|05365|553|DSV|237.71B|237710000000|1143.5|328937|-7.2|44|2024-07-24|15/06/2024||14.7||37920000000|1143.5|1|2024-04-24|15/03/2024||12.83||38280000000|1143.5|1
2024-04-08 22:37:38|05366|18899|AVOLz|5.73B|5730000000|37.97|34272|-5.81|37|2024-05-16|15/03/2024|||||37.970001220703|1|2024-03-07|15/12/2023|||3150000000|3310000000|35.470001220703|1
2024-04-08 22:37:44|05367|424|EDP|14.45B|14450000000|3.473|8123343|-31.19|43|2024-05-09|15/03/2024|||||3.4730000495911|1|2024-03-01|15/12/2023|0.08|0.0408|3940000000|15910000000|3.6789999008179|1
2024-04-08 22:37:52|05368|475|ELUXb|25.36B|25360000000|94|1795943|-25.63|44|2024-07-19|15/06/2024||-0.6902||31750000000|94.040000915527|1|2024-04-26|15/03/2024||-3.31||30660000000|94.040000915527|1
2024-04-08 22:37:58|05369|18977|EKTABs|31.79B|31790000000|82.8|7353|-2.04|36|2024-06-05|15/04/2024||1.54||5390000000|82.800003051758|1|2024-02-29|15/01/2024|0.88|0.9754|4540000000|4600000000|72.849998474121|1
2024-04-08 22:38:04|05370|15213|ELI|7.1B|7100000000|96.55|67996|-22.81|21|2023-03-03|15/12/2022|2.51|2.21|2000000000|1502000000|121.90000152588|1|2022-11-25|15/09/2022|||||139|1
2024-04-08 22:38:10|05371|571|ELISA|6.73B|6730000000|42|298060|-21.01|42|2024-07-16|15/06/2024||0.5789||539930000|42|1|2024-04-19|15/03/2024||0.5683||542650000|42|1
2024-04-08 22:38:16|05372|453|ENAG|3.5B|3500000000|13.38|1184323|-26.79|42|2024-04-23|15/03/2024|||||13.380000114441|1|2024-02-20|15/12/2023|0.2782|0.32|247000000|260280000|14.550000190735|1
2024-04-08 22:38:22|05373|13816|ELE|18.07B|18070000000|17.01|1603307|-16.07|44|2024-07-24|15/06/2024||0.325||6210000000|17.010000228882|1|2024-05-08|15/03/2024||0.5625||8300000000|17.010000228882|1
2024-04-08 22:38:28|05374|6963|ENEI|59.97B|59970000000|5.899|24581533|0.99|37|2024-05-09|15/03/2024|||||5.8990001678467|1|2024-03-22|15/12/2023|0.15|0.1498|26030000000|87020000000|6.0700001716614|1
2024-04-08 22:38:34|05375|6974|ENI|49.56B|49560000000|15.514|10223981|14.53|34|2024-07-25|15/06/2024||0.5321||28180000000|15.513999938965|1|2024-04-23|15/03/2024||0.5572||29300000000|15.513999938965|1
2024-04-08 22:38:40|05376|1082093|EPIRa|251.99B|251990000000|216.1|1019212|7.05|29|2024-07-19|15/06/2024||2.08||16550000000|216.10000610352|1|2024-04-23|15/03/2024||1.9||14450000000|216.10000610352|1
2024-04-08 22:38:45|05377|1153107|EQTAB|397.25B|397250000000|334.6|1027753|58.56|13|2024-04-18|15/03/2024|||||334.60000610352|1|2024-01-18|15/12/2023||6.63||14483000000|260.10000610352|1
2024-04-08 22:38:51|05378|376|EQNR|865.56B|865560000000|296.1|2947843|-1.41|43|2024-07-24|15/06/2024||0.7101||25850000000|296.10000610352|1|2024-04-25|15/03/2024||0.751||27510000000|296.10000610352|1
2024-04-08 22:38:58|05379|592|ERST|17.01B|17010000000|42.69|500715|35.44|43|2024-08-02|15/06/2024||1.65||2650000000|42.689998626709|1|2024-04-30|15/03/2024||1.53||2640000000|42.689998626709|1
2024-04-08 22:39:04|05380|1013381|ESSITYb|179.99B|179990000000|256.2|1413741|-14.76|31|2024-07-18|15/06/2024||4.29||36480000000|256.20001220703|1|2024-04-25|15/03/2024||3.96||34910000000|256.20001220703|1
2024-04-08 22:39:10|05381|535|COLR|5.33B|5330000000|41.88|78755|62.92|30|2024-06-11|15/03/2024||1.26||5467000000|41.880001068115|1|2024-02-28|15/12/2023|||||43|1
2024-04-08 22:39:16|05382|6978|EURA|6.03B|6030000000|79.85|21|20.52|32|2024-05-16|15/03/2024|||||79.849998474121|1|2024-03-07|15/12/2023|||||76.800003051758|1
2024-04-08 22:39:21|05383|948356|||||||20|2024-07-19|15/06/2024||1.31||518440000|1304|1|2024-04-24|15/03/2024||1.25||498640000|1304|1
2024-04-08 22:39:27|05384|13380|0RKY|22.48B|22480000000|100.6|55613|32.07|29|2022-11-11|15/09/2022|||||62.099998474121|1|2022-09-06|15/06/2022|5.68||18680000000||61.680000305176|1
2024-04-08 22:39:34|05385|18980|FABGs|29.77B|29770000000|100.5|2111|24.3|39|2024-07-05|15/06/2024||1.04||853270000|100.5|1|2024-04-25|15/03/2024||1.02||848010000|100.5|1
2024-04-08 22:39:40|05386|26042|BALDb|88.39B|88390000000|75.22|1843554|71.4|37|2024-07-16|15/06/2024||1.26||3190000000|75.220001220703|1|2024-05-03|15/03/2024||1.16||3160000000|75.220001220703|1
2024-04-08 22:39:46|05387|959205|RACE|76.29B|76290000000|423.66|317800|53.96|35|2024-08-01|15/06/2024||2.23||1770000000|423.32998657227|1|2024-05-07|15/03/2024||2.03||1710000000|423.32998657227|1
2024-04-08 22:39:54|05388|459|FER|25.59B|25590000000|34.94|1012498|29.26|44|2024-07-30|15/06/2024||0.21||2180000000|34.939998626709|1|2024-05-09|15/03/2024||0.14||1930000000|34.939998626709|1
2024-04-08 22:40:00|05389|103940|FBK|8.77B|8770000000|14.36|2759157|1.79|36|2024-07-30|15/06/2024||0.2579||311630000|14.359999656677|1|2024-05-07|15/03/2024||0.2622||323660000|14.359999656677|1
2024-04-08 22:40:12|05390|574|FORTUM|10.92B|10920000000|12.2|2227486|-18.69|41|2024-04-30|15/03/2024||0.41||1780000000|12.199999809265|1|2024-02-07|15/12/2023|0.35|0.36|1860000000|1620000000|12.404999732971|1
2024-04-08 22:40:19|05391|15225|GLPG|1.93B|1930000000|29.36|82341|-17.09|40|2024-08-01|15/06/2024||-0.1855||36340000|29.360000610352|1|2024-05-02|15/03/2024||-0.2078||36300000|29.360000610352|1
2024-04-08 22:40:27|05392|421|GALP|12.39B|12390000000|16.02|1581618|44.15|44|2024-07-22|15/06/2024||0.3||4970000000|16.020000457764|1|2024-04-30|15/03/2024||0.2926||4670000000|16.020000457764|1
2024-04-08 22:40:33|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
2024-04-08 22:40:39|05394|545|GBLB|9.08B|9080000000|70|112438|-10.98|43|2024-05-02|15/03/2024|||||70|1|2024-03-13|15/12/2023|||||69.099998474121|1
2024-04-08 22:40:46|05395|561|GMAB|133.62B|133620000000|2051|137228|-21.55|44|2024-08-01|15/06/2024||20.06||4990000000|2051|1|2024-05-02|15/03/2024||11.78||3980000000|2051|1
2024-04-08 22:40:53|05396|18981|GETIBs|59.38B|59380000000|208.95|1834|-18.25|39|2024-07-18|15/06/2024||1.81||7880000000|208.94999694824|1|2024-04-22|15/03/2024||1.63||7610000000|208.94999694824|1
2024-04-08 22:40:59|05397|40266|GJFG|80.74B|80740000000|161.2|293317|-5.92|44|2024-07-15|15/06/2024||2.8||9720000000|161.19999694824|1|2024-04-25|15/03/2024||1.81||9500000000|161.19999694824|1
2024-04-08 22:41:05|05398|44478|GL9|4.64B|4640000000|17.72|321287|31.91|32|2024-05-01|15/03/2024||||8760000|17.719999313354|1|2024-02-28|15/12/2023|||2050000000|2260000000|15.789999961853|1
2024-04-08 22:41:11|05399|563|GN|27.02B|27020000000|185.6|725234|21.28|43|2024-05-02|15/03/2024||0.9625||4280000000|185.55000305176|1|2024-02-07|15/12/2023|2.86|2.99|5070000000|5070000000|162.55000305176|1
2024-04-08 22:41:18|05400|458|GRLS|5.67B|5670000000|9.42|5211378|-2.27|43|2024-05-02|15/03/2024|||||9.420000076294|1|2024-02-29|15/12/2023|0.2175|0.2175|1770000000|1770000000|11.654999732971|1
2024-04-08 22:41:24|05401|490|HMb|268.24B|268240000000|166.5|3774290|9.8|40|2024-06-27|15/05/2024||3.09||58530000000|166.5|1|2024-03-27|15/02/2024|0.75|0.4452|53670000000|53250000000|154.30000305176|1
2024-04-08 22:41:30|05402|40231|HEIO|20.56B|20560000000|72.7|98365|-16|30|2024-04-24|15/03/2024|||||72.699996948242|1|2024-02-14|15/12/2023|||||77.550003051758|1
2024-04-08 22:41:37|05403|303|HEIN|49.08B|49080000000|87.1|531742|-14.21|37|2024-07-29|15/06/2024||||8400000000|87.099998474121|1|2024-04-24|15/03/2024||||6910000000|87.099998474121|1
2024-04-08 22:41:43|05404|18949|HRA|4.55B|4550000000|3.146|2631424|14.87|38|2024-05-14|15/03/2024|||||3.1459999084473|1|2024-03-25|15/12/2023|||7330000000|5685000000|3.289999961853|1
2024-04-08 22:41:48|05405|18983|HEXABs|333.13B|333130000000|123.92|9434|5.88|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
2024-04-08 22:41:54|05406|26111|HPOLb|47.36B|47360000000|137.2|311609|9.62|40|2024-07-17|15/06/2024||1.94||5490000000|137.19999694824|1|2024-04-26|15/03/2024||2.01||5680000000|137.19999694824|1
2024-04-08 22:42:00|05407|18984|HOLMBs|69.53B|69530000000|445.9|527|13.37|36|2024-04-26|15/03/2024||4.6||5610000000|445.89999389648|1|2024-01-31|15/12/2023|3.4|3.97|5400000000|5500000000|415.60000610352|1
2024-04-08 22:42:07|05408|26410|HUH1V|3.93B|3930000000|37.5|140082|10.34|44|2024-07-25|15/06/2024||0.6357||1080000000|37.5|1|2024-04-25|15/03/2024||0.5956||1040000000|37.5|1
2024-04-08 22:42:23|05409|18987|HUSQBs|48.85B|48850000000|83.73|6766|-2.44|39|2024-07-18|15/06/2024||2.77||16210000000|83.730003356934|1|2024-04-24|15/03/2024||2.2||15170000000|83.730003356934|1
2024-04-08 22:42:29|05410|463|IBE|70.37B|70370000000|11.185|11270740|-4.34|43|2024-07-24|15/06/2024||||9680000000|11.185000419617|1|2024-04-24|15/03/2024||||13850000000|11.185000419617|1
2024-04-08 22:42:35|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
2024-04-08 22:42:41|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
2024-04-08 22:42:47|05413|943214|IMCD|9.06B|9060000000|159.15|106582|11.52|32|2024-04-26|15/03/2024||||1190000000|159.14999389648|1|2024-03-01|15/12/2023|1.73|1.39|1060000000|1060000000|140.89999389648|1
2024-04-08 22:42:53|05414|598|IMFI|3.16B|3160000000|22.95|170853|70.13|34|2024-05-27|15/03/2024|||||22.950000762939|1|2024-03-27|15/12/2023|||||23.39999961853|1
2024-04-08 22:43:00|05415|461|ITX|140.12B|140120000000|45.01|1862240|48.44|37|2024-06-05|15/04/2024||0.3978||8180000000|45.009998321533|1|2024-03-13|15/01/2024|0.41|0.4115|10340000000|10350000000|41.080001831055|1
2024-04-08 22:43:07|05416|18989|INDUAs|159.96B|159960000000|367.7|989|28.25|38|2024-04-08|15/03/2024|||||367.70001220703|1|2024-02-01|15/12/2023|36.05||||328.95001220703|1
2024-04-08 22:43:14|05417|26116|INDT|104.85B|104850000000|288|258876|34.3|40|2024-07-18|15/06/2024||2.23||8150000000|288|1|2024-04-25|15/03/2024||2.22||8140000000|288|1
2024-04-08 22:43:20|05418|301|INGA|51.98B|51980000000|15.76|11479288|36.58|44|2024-08-01|15/06/2024||0.482||5420000000|15.755999565125|1|2024-05-02|15/03/2024||0.4007||5390000000|15.755999565125|1
2024-04-08 22:43:27|05419|9060|COL|2.85B|2850000000|5.365|1784800|-9.71|44|2024-07-29|15/06/2024||0.1||96620000|5.3649997711182|1|2024-05-13|15/03/2024||0.09||97150000|5.3649997711182|1
2024-04-08 22:43:33|05420|18953|ITPG|4.72B|4720000000|44.08|249238|-9.74|38|2024-05-15|15/03/2024|||||44.080001831055|1|2024-02-14|15/12/2023|0.337||519600000|522950000|43.180000305176|1
2024-04-08 22:43:40|05421|6951|ISP|61.30B|61300000000|3.356|92872727|41.18|44|2024-07-30|15/06/2024||0.1326||6640000000|3.3559999465942|1|2024-02-06|15/12/2023|0.08|0.0824|6370000000|6340000000|2.8654999732971|1
2024-04-08 22:43:46|05422|487|INVEb|804.98B|804980000000|263|2541913|24.95|42|2024-04-18|15/03/2024||||17980000000|263|1|2024-01-19|15/12/2023|19.56||15780000000|18370000000|227|1
2024-04-08 22:43:52|05423|954900|INWT|9.41B|9410000000|9.95|1099008|-19.97|32|2024-07-30|15/06/2024||0.1081||263910000|9.9499998092651|1|2024-05-07|15/03/2024||0.109||256960000|9.9499998092651|1
2024-04-08 22:43:58|05424|942733|ISS|22.93B|22930000000|124.2|540956|-12.24|38|2024-05-02|15/03/2024||3.41||19730000000|124.19999694824|1|2024-02-22|15/12/2023|6.55|6.93|20370000000|20370000000|138.30000305176|1
2024-04-08 22:44:04|05425|993186|IG|4.2B|4200000000|5.175|2225751|-12.81|31|2024-05-13|15/03/2024|||||5.1750001907349|1|2024-03-12|15/12/2023|0.11|0.11|448000000|401640000|5.3550000190735|1
2024-04-08 22:44:10|05426|1161408|JDEP|9.22B|9220000000|18.97|194382|-28.83|20|2024-05-29|15/03/2024|||||18.969999313354|1|2024-02-21|15/12/2023|||||23.159999847412|1
2024-04-08 22:44:18|05427|423|JMT|11.56B|11560000000|18.4|788302|-15.47|44|2024-07-24|15/06/2024||0.3851||8550000000|18.39999961853|1|2024-04-26|15/03/2024||0.2551||7990000000|18.39999961853|1
2024-04-08 22:44:24|05428|991179|TKWY|2.99B|2990000000|14.49|2176345|-2.65|30|2024-04-17|15/03/2024|||||14.489999771118|1|2024-02-28|15/12/2023||-0.11||1320000000|15.024000167847|1
2024-04-08 22:44:30|05429|539|KBC|28.3B|28300000000|69.92|599141|8.15|44|2024-08-08|15/06/2024||2.09||2760000000|69.919998168945|1|2024-05-16|15/03/2024||1.18||2700000000|69.919998168945|1
2024-04-08 22:44:35|05430|44480|KYGa|13.55B|13550000000|77.9|383690|-17.11|34|2024-05-02|15/03/2024|||||77.900001525879|1|2024-02-15|15/12/2023||2.76||4887000000|81.980003356934|1
2024-04-08 22:44:42|05431|575|KESKOB|6.79B|6790000000|16.99|538952|-13.96|42|2024-07-23|15/06/2024||0.335||3100000000|16.989999771118|1|2024-04-25|15/03/2024||0.1743||2810000000|16.989999771118|1
2024-04-08 22:44:49|05432|8777|KGH|25.86B|25860000000|129.3|736963|10.13|43|2024-05-15|15/03/2024||1.84||8790000000|129.30000305176|1|2024-03-27|15/12/2023|0.0289|0.0574|7960000000|8250000000|110.65000152588|1
2024-04-08 22:44:54|05433|32414|0KGP|15.48B|15480000000|85|111572|53.74|9|2018-08-24|15/06/2018|||||39.380001068115|1|2018-02-23|15/12/2017||||1870000000|37.400001525879|1
2024-04-08 22:45:01|05434|18993|KINVBs|34.47B|34470000000|121.2|4448|-23.48|38|2024-04-18|15/03/2024|||||121.19999694824|1|2024-02-01|15/12/2023|||||111.7799987793|1
2024-04-08 22:45:07|05435|1081898|KOJAMO|2.62B|2620000000|10.6|368731|-3.23|27|2024-05-08|15/03/2024||0.0525||114390000|10.60000038147|1|2024-02-15|15/12/2023|-0.38|-0.0297|113500000|113820000|10.380000114441|1
2024-04-08 22:45:13|05436|570|KNEBV|22.36B|22360000000|43.19|518671|-8.53|42|2024-07-19|15/06/2024||0.5228||2840000000|43.189998626709|1|2024-04-24|15/03/2024||0.3951||2570000000|43.189998626709|1
2024-04-08 22:45:19|05437|6905|DSMN|31.40B|31400000000|114.05|271328|3.82|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
2024-04-08 22:45:25|05438|6913|KPN|13.47B|13470000000|3.416|14296804|2.64|44|2024-07-24|15/06/2024||0.0535||1370000000|3.4159998893738|1|2024-04-24|15/03/2024||0.0507||1380000000|3.4159998893738|1
2024-04-08 22:45:31|05439|6961|LDOF|13.63B|13630000000|23.7|3520612|106.11|32|2024-05-07|15/03/2024|||||23.700000762939|1|2024-02-29|15/12/2023|0.7613|0.4791|5020000000|5060000000|19.639999389648|1
2024-04-08 22:45:37|05440|480|ERICb|183.67B|183670000000|55.14|8194752|-12.12|44|2024-07-12|15/06/2024||0.6793||61360000000|55.139999389648|1|2024-04-16|15/03/2024||0.3571||56070000000|55.139999389648|1
2024-04-08 22:45:43|05441|18999|LUNDBs|139.25B|139250000000|547.2|1217|15.66|29|2024-05-30|15/03/2024|||||547.20001220703|1|2024-02-22|15/12/2023|||||547.20001220703|1
2024-04-08 22:45:49|05442|489|ORRON|2.24B|2240000000|7.85|1486957|-46.72|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
2024-04-08 22:45:56|05443|7024|MDBI|11.39B|11390000000|13.705|3464118|45.01|47|2024-07-31|15/06/2024||0.376||897780000|13.704999923706|1|2024-05-09|15/03/2024||0.2939||869760000|13.704999923706|1
2024-04-08 22:46:02|05444|102931|MRL|4.55B|4550000000|9.71|678469|19.94|32|2024-05-15|15/03/2024|||||9.710000038147|1|2024-02-29|15/12/2023|0.15|0.15|118970000|114210000|8.8549995422363|1
2024-04-08 22:46:09|05445|556|MAERSKb|147.97B|147970000000|9480|33838|-16.01|43|2024-08-07|15/06/2024||12.99||12230000000|9480|1|2024-05-02|15/03/2024||12.58||12820000000|9480|1
2024-04-08 22:46:15|05446|48565|MONC|17.88B|17880000000|66.04|785480|4.39|42|2024-07-24|15/06/2024||0.3577||469800000|66.040000915527|1|2024-04-24|15/03/2024||0.6237||787470000|66.040000915527|1
2024-04-08 22:46:21|05447|369|MOWI|100.73B|100730000000|194.8|925582|2.54|43|2024-05-08|15/03/2024||0.3681||1350000000|194.80000305176|1|2024-02-14|15/12/2023|0.26|0.2412|1430000000|1470000000|191.14999389648|1
2024-04-08 22:46:28|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
2024-04-08 22:46:34|05449|456|NTGY|19.38B|19380000000|20.14|907329|-30.55|43|2024-05-01|15/03/2024|||||20.139999389648|1|2024-02-27|15/12/2023||0.3185|||22.479999542236|1
2024-04-08 22:46:40|05450|49893|NEL|9.19B|9190000000|5.45|8637948|-60.39|32|2024-07-17|15/06/2024||-0.0834||501080000|5.4499998092651|1|2024-04-17|15/03/2024||-0.0761||489960000|5.4499998092651|1
2024-04-08 22:46:47|05451|578|NESTE|21.03B|21030000000|27.38|1152805|-40.56|42|2024-07-25|15/06/2024||0.4578||4090000000|27.379999160767|1|2024-04-25|15/03/2024||0.5324||5440000000|27.379999160767|1
2024-04-08 22:46:53|05452|1128905|NEXII|7.37B|7370000000|5.62|4437329|-23.6|24|2024-07-31|15/06/2024||0.297||926410000|5.6199998855591|1|2024-05-08|15/03/2024||||830210000|5.6199998855591|1
2024-04-08 22:47:00|05453|26151|NIBEb|99.29B|99290000000|49.3|6141028|-57.28|39|2024-05-14|15/03/2024||0.2966||10960000000|49.25|1|2024-02-16|15/12/2023|0.49|0.5354|11660000000|11660000000|67.419998168945|1
2024-04-08 22:47:06|05454|943213|NN|11.93B|11930000000|43.56|890849|26.03|38|2024-05-16|15/03/2024||1.38|||43.560001373291|1|2024-02-29|15/12/2023||1.41|||38.169998168945|1
2024-04-08 22:47:14|05455|647|NOKIA|17.79B|17790000000|3.224|11537557|-28.61|42|2024-07-18|15/06/2024||0.0631||5240000000|3.2239999771118|1|2024-04-18|15/03/2024||0.0688||4980000000|3.2239999771118|1
2024-04-08 22:47:22|05456|583|TYRES|1.29B|1290000000|9.35|668277|10.41|43|2024-07-19|15/06/2024||0.0969||347500000|9.3500003814697|1|2024-04-29|15/03/2024||-0.0537||273730000|9.3500003814697|1
2024-04-08 22:47:28|05457|8922|NDAFI|37.72B|37720000000|10.77|5424217|8.24|39|2024-07-15|15/06/2024||0.3693||3030000000|10.770000457764|1|2024-04-18|15/03/2024||0.3398||3040000000|10.770000457764|1
2024-04-08 22:47:33|05458|1127857|VPLAYa|4.11B|4110000000|1.9|632|-99.24|21|2023-04-25|15/03/2023|-3.68||4540000000||258|1|2023-02-14|15/12/2022|-3.2||4670000000||257|1
2024-04-08 22:47:40|05459|367|NHY|136.14B|136140000000|67.9|3858093|-11.69|44|2024-07-23|15/06/2024||1.24||49030000000|67.900001525879|1|2024-04-24|15/03/2024||1.04||47320000000|67.900001525879|1
2024-04-08 22:47:47|05460|555|NOVOb|3.89T|3890000000000|871.6|2779030|61.31|44|2024-08-07|15/06/2024||5.36||67490000000|871.59997558594|1|2024-05-02|15/03/2024||5.25||64560000000|871.59997558594|1
2024-04-08 22:47:54|05461|558|NSISb|180.6B|180600000000|388.7|730248|15.01|43|2024-05-03|15/03/2024||4.11||7630000000|388.70001220703|1|2024-02-01|15/12/2023|2.51|3.2|4600000000|4620000000|354.29998779297|1
2024-04-08 22:48:01|05462|601|OMVV|14.75B|14750000000|45.08|393610|4.07|44|2024-07-31|15/06/2024||1.65||9860000000|45.080001831055|1|2024-04-30|15/03/2024||1.86||9700000000|45.080001831055|1
2024-04-08 22:48:09|05463|26435|ORNBV|4.61B|4610000000|32.74|221654|-23.6|44|2024-08-08|15/06/2024||0.336||317140000|32.740001678467|1|2024-04-25|15/03/2024||0.3534||305650000|32.740001678467|1
2024-04-08 22:48:15|05464|373|ORK|75.82B|75820000000|76|961092|-0.89|44|2024-07-15|15/06/2024||1.5||17230000000|76|1|2024-05-03|15/03/2024||1.39||17140000000|76|1
2024-04-08 22:48:23|05465|8785|PKN|80.23B|80230000000|69.16|2130310|16.08|43|2024-05-23|15/03/2024||-1.01||69460000000|69.160003662109|1|2024-02-21|15/12/2023|5.16|7.48|98330000000|81990000000|67.889999389648|1
2024-04-08 22:48:29|05466|985158|ORSTED|163.05B|163050000000|388|680415|-34.28|32|2024-05-02|15/03/2024||8.58||27280000000|388|1|2024-02-07|15/12/2023|-1.89|-1.49|17960000000|24180000000|385.5|1
2024-04-08 22:48:35|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
2024-04-08 22:48:40|05468|26322|PNDORA|88.84B|88840000000|1089.5|183990|74.24|43|2024-05-02|15/03/2024||10.05||6570000000|1089.5|1|2024-02-07|15/12/2023|29.4|31.13|10820000000|10580000000|1029.5|1
2024-04-08 22:48:47|05469|305|PHG|17.15B|17150000000|18.92|1905839|9.91|44|2024-07-29|15/06/2024||0.353||4600000000|18.920000076294|1|2024-04-29|15/03/2024||0.2892||4180000000|18.920000076294|1
2024-04-08 22:48:54|05470|310|PIRC|5.86B|5860000000|5.864|2320196|28.18|39|2024-08-01|15/06/2024||0.101|||5.8639998435974|1|2024-05-09|15/03/2024||0.101|||5.8639998435974|1
2024-04-08 22:49:01|05471|8737|PKO|76.3B|76300000000|61.04|2986392|110.12|43|2024-05-16|15/03/2024||2.17||6280000000|61.040000915527|1|2024-03-07|15/12/2023|1.31|0.55|6550000000|6610000000|55.259998321533|1
2024-04-08 22:49:07|05472|959218|PST|15.14B|15140000000|11.685|2460932|24.65|35|2024-07-29|15/06/2024||0.3935||2970000000|11.685000419617|1|2024-05-08|15/03/2024||0.3598||2980000000|11.685000419617|1
2024-04-08 22:49:12|05473|1152300|PRX|74.28B|74280000000|29.77|2968586|-9.14|0||
2024-04-08 22:49:19|05474|531|PROX|2.44B|2440000000|7.58|431688|-15.09|43|2024-04-26|15/03/2024||0.37||1404000000|7.5749998092651|1|2024-02-23|15/12/2023|0.27|0.2257|1530000000|1530000000|8.28600025177|1
2024-04-08 22:49:26|05475|6949|PRY|13.41B|13410000000|49.15|730421|30.03|39|2024-08-01|15/06/2024||0.8158||3920000000|49.150001525879|1|2024-05-09|15/03/2024||0.6938||3780000000|49.150001525879|1
2024-04-08 22:49:32|05476|13805|PZU|45.07B|45070000000|52.2|1638595|38.97|43|2024-05-23|15/03/2024|||||52.200000762939|1|2024-03-22|15/12/2023|||8270000000|8270000000|49.779998779297|1
2024-04-08 22:49:39|05477|602|RBIV|6.12B|6120000000|18.65|500669|32.14|43|2024-05-02|15/03/2024|||||18.64999961853|1|2024-01-31|15/12/2023|0.75|1.71|2160000000|2160000000|20|1
2024-04-08 22:49:45|05478|6889|RAND|8.65B|8650000000|48.58|399142|-5.48|44|2024-07-23|15/06/2024||1||6240000000|48.580001831055|1|2024-04-23|15/03/2024||0.7196||5900000000|48.580001831055|1
2024-04-08 22:49:51|05479|18962|RECI|10.28B|10280000000|49.92|212283|22.92|39|2024-07-30|15/06/2024||||524900000|49.919998168945|1|2024-05-09|15/03/2024||||587110000|49.919998168945|1
2024-04-08 22:49:58|05480|460|REDE|8.36B|8360000000|15.48|1203557|-7.89|44|2024-07-31|15/06/2024||0.2319|||15.479999542236|1|2024-04-30|15/03/2024||0.2315|||15.479999542236|1
2024-04-08 22:50:05|05481|462|REP|19.58B|19580000000|16.095|4655169|15.04|44|2024-07-24|15/06/2024||0.6826||13510000000|16.094999313354|1|2024-04-25|15/03/2024||0.8105||17670000000|16.094999313354|1
2024-04-08 22:50:11|05482|302|SHEL|210.9B|210900000000|32.98|7256923|17.48|34|2024-08-01|15/06/2024||0.7834||72140000000|32.974998474121|1|2024-05-02|15/03/2024||0.8687||70180000000|32.974998474121|1
2024-04-08 22:50:18|05483|26325|RBREW|22.33B|22330000000|446|149907|-28.32|43|2024-04-30|15/03/2024||2.4||3030000000|446.20001220703|1|2024-02-28|15/12/2023|4.9|4.83|3440000000|3440000000|470.89999389648|1
2024-04-08 22:50:23|05484|8790|||||||38|2024-07-22|15/06/2024||0.5719||3980000000|1858|1|2024-05-20|15/03/2024||-0.1975||2120000000|1858|1
2024-04-08 22:50:29|05485|19010|SAABBs|130.8B|130800000000|972|1698|51.57|35|2024-07-19|15/06/2024||7.02||14290000000|972|1|2024-04-26|15/03/2024||5.9||12780000000|972|1
2024-04-08 22:50:36|05486|41036|SAGAb|97.05B|97050000000|275.8|385770|14.48|32|2024-07-12|15/06/2024||2.8||1220000000|275.79998779297|1|2024-05-07|15/03/2024||2.77||1200000000|275.79998779297|1
2024-04-08 22:50:43|05487|7037|SPMI|4.5B|4500000000|2.254|55938042|54.64|44|2024-07-24|15/06/2024||0.0485||3110000000|2.2539999485016|1|2024-04-22|15/03/2024||0.0431||2990000000|2.2539999485016|1
2024-04-08 22:50:50|05488|40285|SALM|89.86B|89860000000|682|163216|56.7|43|2024-05-14|15/03/2024||7.91||6360000000|682|1|2024-02-15|15/12/2023|13.84|8.11|8020000000|8980000000|590.20001220703|1
2024-04-08 22:50:58|05489|582|SAMPO|19.9B|19900000000|39.74|581829|-10.02|43|2024-08-07|15/06/2024||0.5817||2030000000|39.740001678467|1|2024-05-07|15/03/2024||0.5317||2020000000|39.740001678467|1
2024-04-08 22:51:03|05490|486|SAND|305.57B|305570000000|243.6|1753671|13.67|34|2024-07-19|15/06/2024||3.28||31330000000|243.60000610352|1|2024-04-22|15/03/2024||2.39||30190000000|243.60000610352|1
2024-04-08 22:51:10|05491|474|SAN|72.89B|72890000000|4.641|35411404|30.15|44|2024-07-24|15/06/2024||0.1996||15290000000|4.6409997940064|1|2024-04-30|15/03/2024||0.1831||14860000000|4.6409997940064|1
2024-04-08 22:51:17|05492|8733|SPL1|59.37B|59370000000|581|77832|96.2|44|2024-07-24|15/06/2024||9.87||3150000000|581|1|2024-04-30|15/03/2024||8.87||4110000000|581|1
2024-04-08 22:51:23|05493|6898|SBMO|2.66B|2660000000|14.88|503329|7.57|28|2024-05-08|15/03/2024|||||14.880000114441|1|2024-02-29|15/12/2023||||1514000000|12.880000114441|1
2024-04-08 22:51:30|05494|491|SCAb|111.37B|111370000000|158.6|1908618|19.83|44|2024-07-26|15/06/2024||1.47||5090000000|158.60000610352|1|2024-04-26|15/03/2024||1.12||4710000000|158.60000610352|1
2024-04-08 22:51:35|05495|942434|SCATC|11.97B|11970000000|75.25|296962|0.27|31|2024-04-30|15/03/2024||0.14||1100000000|75.25|1|2024-01-26|15/12/2023|5.33|5.33|1620000000|1650000000|72.349998474121|1
2024-04-08 22:52:41|05496|40286|SCHA|74.74B|74740000000|340.4|146082|102.23|30|2024-07-18|15/06/2024||1.75||4180000000|340.39999389648|1|2024-04-26|15/03/2024||0.6905||3850000000|340.39999389648|1
2024-04-08 22:52:49|05497|485|SEBa|308.28B|308280000000|149|3650836|35.15|44|2024-07-16|15/06/2024||4.08||19760000000|149|1|2024-04-24|15/03/2024||4.28||19340000000|149|1
2024-04-08 22:52:56|05498|492|SECUb|63.39B|63390000000|110.35|1202816|16.28|44|2024-07-30|15/06/2024||2.32||40090000000|110.34999847412|1|2024-05-08|15/03/2024||1.83||38730000000|110.34999847412|1
2024-04-08 22:53:04|05499|979019|LIGHT|3.6B|3600000000|28.52|362329|3.35|32|2024-07-26|15/06/2024||0.3191||1570000000|28.520000457764|1|2024-04-26|15/03/2024||0.2806||1550000000|28.520000457764|1
2024-04-08 22:53:10|05500|26341|SIM|28.78B|28780000000|730.5|79389|41.16|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
2024-04-08 22:53:17|05501|495|SKAb|80.17B|80170000000|195.55|755088|21.59|44|2024-07-19|15/06/2024||3.28||41860000000|195.55000305176|1|2024-05-08|15/03/2024||2.36||35700000000|195.55000305176|1
2024-04-08 22:53:24|05502|500|SKFb|103.11B|103110000000|226.4|1310381|20.42|44|2024-07-18|15/06/2024||4.38||25550000000|226.39999389648|1|2024-04-26|15/03/2024||4.3||25040000000|226.39999389648|1
2024-04-08 22:53:31|05503|309|SRG|14.24B|14240000000|4.247|7838045|-17.44|43|2024-07-31|15/06/2024||0.1023||823870000|4.2470002174377|1|2024-05-16|15/03/2024||0.0962||828350000|4.2470002174377|1
2024-04-08 22:53:38|05504|15264|SOF|7.1B|7100000000|214|17264|1.05|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
2024-04-08 22:53:43|05505|1153447|SWON|2.21B|2210000000|16.48|196243|21.43|15|2024-05-15|15/03/2024||||264900000|16.479999542236|1|2024-02-15|15/12/2023|||270700000|270700000|16.879999160767|1
2024-04-08 22:53:50|05506|307|STLAM|96.34B|96340000000|24.895|8875986|51.4|40|2024-07-25|15/06/2024||1.78||52160000000|24.895000457764|1|2024-04-30|15/03/2024||||46060000000|24.895000457764|1
2024-04-08 22:53:57|05507|580|STERV|10.22B|10220000000|12.935|1690163|10.99|42|2024-07-24|15/06/2024||0.0734||2290000000|12.935000419617|1|2024-04-25|15/03/2024||0.052||2300000000|12.935000419617|1
2024-04-08 22:54:04|05508|379|STB|42.25B|42250000000|95.3|719570|15.78|44|2024-07-12|15/06/2024||1.77|||95.300003051758|1|2024-04-24|15/03/2024||3.41|||95.300003051758|1
2024-04-08 22:54:11|05509|383|SUBC|53.4B|53400000000|178.3|545918|41.76|44|2024-07-25|15/06/2024||0.231||1700000000|178.30000305176|1|2024-04-25|15/03/2024||-0.0403||1340000000|178.30000305176|1
2024-04-08 22:54:17|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
2024-04-08 22:54:24|05511|496|SHBa|220.1B|220100000000|110.4|5653618|21.04|44|2024-07-17|15/06/2024||3.22||15330000000|110.40000152588|1|2024-04-24|15/03/2024||3.26||15410000000|110.40000152588|1
2024-04-08 22:54:31|05512|494|SWEDa|250.04B|250040000000|222.3|2738735|24.84|44|2024-07-16|15/06/2024||7.12||18040000000|222.30000305176|1|2024-04-25|15/03/2024||7.4||18130000000|222.30000305176|1
2024-04-08 22:54:38|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
2024-04-08 22:54:44|05514|26197|SOBIV|89.02B|89020000000|262.2|551242|5.1|44|2024-07-16|15/06/2024||0.7089||5080000000|262.20001220703|1|2024-04-25|15/03/2024||2.26||5730000000|262.20001220703|1
2024-04-08 22:54:51|05515|498|TEL2b|63.62B|63620000000|91.9|2703793|-13.49|44|2024-07-17|15/06/2024||1.42||7270000000|91.900001525879|1|2024-04-18|15/03/2024||1.42||7190000000|91.900001525879|1
2024-04-08 22:54:58|05516|306|TLIT|4.95B|4950000000|0.2323|265823381|-26.73|44|2024-07-31|15/06/2024||||4130000000|0.2322999984026|1|2024-05-15|15/03/2024||-0.02||4010000000|0.2322999984026|1
2024-04-08 22:55:04|05517|469|TEF|22.39B|22390000000|3.971|15553703|-2.12|44|2024-07-31|15/06/2024||0.084||9990000000|3.970999956131|1|2024-05-09|15/03/2024||0.0901||10040000000|3.970999956131|1
2024-04-08 22:55:12|05518|7134|TNETb|2.31B|2310000000|21.14|57|1.15|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
2024-04-08 22:55:18|05519|380|TEL|169.45B|169450000000|122.4|1292307|0.04|44|2024-07-18|15/06/2024||1.78||20380000000|122.40000152588|1|2024-04-30|15/03/2024||1.59||19700000000|122.40000152588|1
2024-04-08 22:55:24|05520|499|TELIA|106.01B|106010000000|26.94|10314807|1.76|44|2024-07-18|15/06/2024||0.4261||22230000000|26.940000534058|1|2024-04-25|15/03/2024||0.2804||22050000000|26.940000534058|1
2024-04-08 22:55:31|05521|6968|TENR|21.39B|21390000000|18.59|2673622|42.36|44|2024-07-31|15/06/2024||0.4683||3070000000|18.590000152588|1|2024-04-25|15/03/2024||0.4779||3120000000|18.590000152588|1
2024-04-08 22:55:39|05522|7020|TRN|15.18B|15180000000|7.568|4077771|-5.84|43|2024-05-08|15/03/2024||0.34|||7.5679998397827|1|2024-03-18|15/12/2023|0.12|0.1205|939600000|903190000|7.4739999771118|1
2024-04-08 22:55:45|05523|1166527|THG|878.04M|878040000|66|3286712|-6.72|15|2024-05-29|15/03/2024|||||66|1|2024-04-17|15/12/2023|||||66|1
2024-04-08 22:55:51|05524|378|TOM|45.6B|45600000000|154.3|637568|-6.62|44|2024-07-19|15/06/2024||1.16||3800000000|154.30000305176|1|2024-04-26|15/03/2024||0.6029||3150000000|154.30000305176|1
2024-04-08 22:55:58|05525|565|TOP|25.88B|25880000000|291.6|87276|-15.67|44|2024-07-12|15/06/2024||4.19||2800000000|291.60000610352|1|2024-04-16|15/03/2024||3.35||2790000000|291.60000610352|1
2024-04-08 22:56:04|05526|19020|TRELBs|93.03B|93030000000|386.2|1218|30.73|37|2024-07-18|15/06/2024||4.24||8390000000|386.20001220703|1|2024-04-24|15/03/2024||4.12||8630000000|386.20001220703|1
2024-04-08 22:56:12|05527|567|TRYG|87.14B|87140000000|141.6|565248|-4.52|44|2024-07-11|15/06/2024||2.33||9830000000|141.60000610352|1|2024-04-17|15/03/2024||1.47||9500000000|141.60000610352|1
2024-04-08 22:56:18|05528|547|UCB|21.72B|21720000000|114.45|314485|32.9|44|2024-07-25|15/06/2024||||1810000000|114.44999694824|1|2024-04-24|15/03/2024||||1810000000|114.44999694824|1
2024-04-08 22:56:23|05529|13831|UMI|4.91B|4910000000|20.44|446468|-31.93|24|2024-05-02|15/03/2024|||||20.440000534058|1|2024-02-16|15/12/2023||0.83||2125000000|20.969999313354|1
2024-04-08 22:56:30|05530|6955|CRDI|59.51B|59510000000|35.385|9936962|91.36|44|2024-07-23|15/06/2024||1.38||5820000000|35.384998321533|1|2024-05-06|15/03/2024||1.33||5960000000|35.384998321533|1
2024-04-08 22:56:36|05531|989550|ULVR|111.31B|111310000000|44.65|1247765|-8.6|32|2024-07-25|15/06/2024||||16000000000|44.650001525879|1|2024-04-25|15/03/2024||||14610000000|44.650001525879|1
2024-04-08 22:56:42|05532|585|UPM|16.84B|16840000000|31.58|1031402|3.36|33|2024-07-23|15/06/2024||0.289||2550000000|31.579999923706|1|2024-04-25|15/03/2024||0.3718||2690000000|31.579999923706|1
2024-04-08 22:56:50|05533|49950|VALMT|4.86B|4860000000|26.38|441921|-11.53|42|2024-07-24|15/06/2024||0.5058||1380000000|26.379999160767|1|2024-04-24|15/03/2024||0.404||1270000000|26.379999160767|1
2024-04-08 22:56:57|05534|612|VERB|23.8B|23800000000|68.5|167624|-17.71|43|2024-05-08|15/03/2024|||||68.5|1|2024-03-14|15/12/2023|||-33000000||67.550003051758|1
2024-04-08 22:57:03|05535|564|VWS|185.04B|185040000000|183.8|1893731|-8.66|42|2024-05-02|15/03/2024||0.0319||3050000000|183.85000610352|1|2024-02-07|15/12/2023|0.15|0.154|4770000000|4770000000|188.2200012207|1
2024-04-08 22:57:08|05536|610|||||||35|2024-08-07|15/06/2024||0.6776||4350000000|26.799999237061|1|2024-06-05|15/03/2024||0.7082||4440000000|26.799999237061|1
2024-04-08 22:57:14|05537|497|VOLVb|601.1B|601100000000|294|3009167|51.33|44|2024-07-18|15/06/2024||6.46||130060000000|294|1|2024-04-17|15/03/2024||6.21||128130000000|294|1
2024-04-08 22:57:21|05538|6903|VOPA|4.58B|4580000000|36.6|176104|11.29|37|2024-04-24|15/03/2024|||||36.599998474121|1|2024-02-14|15/12/2023|0.87|0.76|352800000|356200000|29.579999923706|1
2024-04-08 22:57:28|05539|15282|WDPP|5.71B|5710000000|26.04|219766|-5.42|42|2024-07-26|15/06/2024||||90600000|26.040000915527|1|2024-04-19|15/03/2024||||89500000|26.040000915527|1
2024-04-08 22:57:34|05540|8748|WRT1V|8.86B|8860000000|15.03|806979|75.95|42|2024-07-19|15/06/2024||0.1828||1650000000|15.029999732971|1|2024-04-26|15/03/2024||0.1511||1620000000|15.029999732971|1
2024-04-08 22:57:41|05541|613|WBSV|3.54B|3540000000|33.56|280195|31.39|43|2024-05-16|15/03/2024|||||33.560001373291|1|2024-02-21|15/12/2023|0.3085|0.4327|938300000|1040000000|32.599998474121|1
2024-04-08 22:57:47|05542|6897|WLSNc|33.56B|33560000000|140.3|468127|17.98|35|2024-05-01|15/03/2024|||||140.30000305176|1|2024-02-21|15/12/2023||2.19||1560000000|147.19999694824|1
2024-04-08 22:57:53|05543|381|YAR|89.07B|89070000000|349.8|747315|-21.56|44|2024-07-19|15/06/2024||0.6896||3870000000|349.79998779297|1|2024-04-26|15/03/2024||0.7101||3830000000|349.79998779297|1
2024-04-08 22:57:59|05544|962346|RACE|70.27B|70270000000|423.66|329668|55.69|34|2024-08-01|15/06/2024||2.06||1630000000|390.79998779297|1|2024-05-07|15/03/2024||1.87||1570000000|390.79998779297|1
2024-04-08 22:58:05|05545|25986|HEXAb|333.13B|333130000000|123.92|2901119|5.49|34|2024-07-26|15/06/2024||0.1119||1420000000|124.09999847412|1|2024-04-29|15/03/2024||0.1024||1330000000|124.09999847412|1
2024-04-08 22:58:10|05546|1052403|SE|31.33B|31330000000|55.98|6467052|-34.28|29|2024-05-14|15/03/2024||0.196||3590000000|55.950000762939|1|2024-03-04|15/12/2023|-0.19|-0.07|3600000000|3570000000|51.049999237061|1
2024-04-08 22:58:17|05547|484|ATCOb|855.6B|855600000000|160.1|1650618|37.56|44|2024-07-18|15/06/2024||1.48||43530000000|160.10000610352|1|2024-04-24|15/03/2024||1.51||42390000000|160.10000610352|1
2024-04-08 22:58:25|05548|42603|CNHI|14.2B|14200000000|12.72|7310738|-12.45|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
2024-04-08 22:58:31|05549|50577|KSP|15.48B|15480000000|85|331478|52|34|2024-04-26|15/03/2024|||||84.550003051758|1|2024-02-16|15/12/2023||1.41||1930000000|82.699996948242|1
2024-04-08 22:58:38|05550|50581|FLTRF|32.12B|32120000000|15535|310983|7.67|36|2024-05-09|15/03/2024||||3030000000|181.94999694824|1|2024-03-26|15/12/2023||2||3060000000|181.94999694824|1
2024-04-08 22:58:44|05551|43253|FPH|15B|15000000000|23.45|110069|-4.78|23|2024-05-21|15/03/2024||0.2554||924360000|25.260000228882|1|2024-02-15|15/12/2023|||||23.799999237061|1
2024-04-08 22:58:51|05552|8271|CCEP|31.94B|31940000000|68.84|1486119|17.96|44|2024-08-08|15/06/2024||1.04||5490000000|68.830001831055|1|2024-04-25|15/03/2024||0.76||4420000000|68.830001831055|1
2024-04-08 22:58:57|05553|25996|KINVb|34.47B|34470000000|121.2|1425585|-23.64|36|2024-04-18|15/03/2024|||||122.25|1|2024-02-01|15/12/2023||||1972000000|112.84999847412|1
2024-04-08 22:59:03|05554|559|MAERSKa|147.97B|147970000000|9325|8989|-17.21|44|2024-08-07|15/06/2024||98.62||84550000000|9325|1|2024-05-02|15/03/2024||116.2||88660000000|9325|1
2024-04-08 22:59:09|05555|1082092|EPIRb|251.99B|251990000000|194.5|393205|11.98|29|2024-07-19|15/06/2024||2.08||16550000000|194.5|1|2024-04-23|15/03/2024||1.9||14450000000|194.5|1
2024-04-08 22:59:15|05556|948495|0ROY|10.85B|10850000000|9.03|674880|0|32|2024-07-30|15/06/2024||||853700000|10.119999885559|1|2024-05-07|15/03/2024||||666160000|10.119999885559|1
2024-04-08 22:59:20|05557|1174890|EDV|9.53B|9530000000|5.3|4265809|-21.99|13|2024-05-29|15/03/2024|||||5.3000001907349|1|2024-02-25|15/12/2023||18.83||6515000000|5.2600002288818|1
2024-04-08 22:59:26|05558|958894|SINCH|21.5B|21500000000|25.49|7041401|-3.46|31|2024-07-19|15/06/2024||0.055||7240000000|25.489999771118|1|2024-05-07|15/03/2024||0.005||7110000000|25.489999771118|1
2024-04-08 22:59:31|05559|1137420|1821|34.58B|34580000000|8.21|10608967|-40.28|0||
2024-04-08 22:59:38|05560|25990|HUSQb|48.85B|48850000000|83.73|792744|2.25|37|2024-07-18|15/06/2024||2.77||16210000000|85.540000915527|1|2024-04-24|15/03/2024||2.2||15170000000|85.540000915527|1
2024-04-08 22:59:44|05561|1076785|4385|299.45B|299450000000|1830|4423271|-19.56|26|2024-08-08|15/06/2024||20.01||47850000000|1830|1|2024-04-26|15/03/2024||18.37||48430000000|1830|1
2024-04-08 22:59:50|05562|25998|LATOb|173.95B|173950000000|272.1|206072|32.96|34|2024-04-26|15/03/2024||||6190000000|277.20001220703|1|2024-02-12|15/12/2023|||6460000000|6570000000|269.70001220703|1
2024-04-08 22:59:55|05563|52856|SINGF|19.62B|19620000000|6.39|3978|12.77|0||
2024-04-08 23:00:02|05564|993283|EMBRACb|34.12B|34120000000|25.52|12191439|-43.09|31|2024-05-23|15/03/2024||0.6008||9660000000|25.520000457764|1|2024-02-14|15/12/2023|0.19|1.04|12050000000|11850000000|20.75|1
2024-04-08 23:00:09|05565|14606|EDPR|12.37B|12370000000|12.16|908936|-41.83|40|2024-07-24|15/06/2024||0.0388||473570000|12.159999847412|1|2024-05-09|15/03/2024||0.0693||644200000|12.159999847412|1
2024-04-08 23:00:12|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
2024-04-08 23:00:22|05567|26021|VOLVa|601.1B|601100000000|298.2|136748|49.65|37|2024-07-18|15/06/2024||6.46||130060000000|302|1|2024-04-17|15/03/2024||6.21||128130000000|302|1
2024-04-08 23:00:28|05568|953847|SCHB|74.74B|74740000000|325|97726|105.32|35|2024-07-18|15/06/2024||1.75||4180000000|325|1|2024-04-26|15/03/2024||0.6905||3850000000|325|1
2024-04-08 23:00:34|05569|943483|1308|37.88B|37880000000|14.12|8208032|-15.76|29|2024-04-29|15/03/2024|||||14.119999885559|1|2024-03-07|15/12/2023|||||12.560000419617|1
2024-04-08 23:00:40|05570|26330|ROCKb|50.36B|50360000000|2350|40525|51.07|42|2024-05-15|15/03/2024||4.18||856910000|2350|1|2024-02-06|15/12/2023|4.57|4.75|934000000|916120000|1841|1
2024-04-08 23:00:48|05571|43228|AIA|11.92B|11920000000|8.09|314650|-5.52|28|2024-05-09|15/03/2024|||||8.0900001525879|1|2024-02-21|15/12/2023||4.20||277500000|8.045000076294|1
2024-04-08 23:00:56|05572|991493|2702|920.08B|920080000000|6910|334681|26.89|31|2024-05-10|15/03/2024||||95790000000|6910|1|2024-02-08|15/12/2023|||99560000000|97320000000|6500|1
2024-04-08 23:01:01|05573|1169191|INPST|7.29B|7290000000|15.38|410609|63.23|14|2024-05-15|15/03/2024||0.4428||2350000000|15.380000114441|1|2024-03-28|15/12/2023|0.31|0.6363|2660000000|2730000000|14.914999961853|1
2024-04-08 23:01:07|05574|43224|ATM|4.53B|4530000000|6.26|218917|4.43|23|2024-05-29|15/03/2024|||||6.2699999809265|1|2024-02-18|15/12/2023||9.00||777390000|5.4000000953674|1
2024-04-08 23:01:12|05575|1123144|FUTU|7.95B|7950000000|57.71|1452418|15.27|22|2024-05-23|15/03/2024||6.87||2360000000|57.689998626709|1|2024-03-14|15/12/2023|6.31|4.51|2370000000|2460000000|65.400001525879|1
2024-04-08 23:01:18|05576|941652|CYBR|10.97B|10970000000|259.27|606233|85.09|40|2024-08-07|15/06/2024||0.2987||221210000|259.60000610352|1|2024-05-15|15/03/2024||0.2758||213360000|259.60000610352|1
2024-04-08 23:01:25|05577|33069|FPE3d|5.58B|5580000000|46.28|562|24.18|32|2024-07-30|15/06/2024||0.5194||863550000|45.919998168945|1|2024-04-30|15/03/2024||0.5497||885510000|45.919998168945|1
2024-04-08 23:01:32|05578|992046|6324|378.48B|378480000000|3970|463281|3.94|32|2024-08-09|15/06/2024||||12000000000|3970|1|2024-05-10|15/03/2024||6.28||12890000000|3970|1
2024-04-08 23:01:38|05579|26002|LUNDb|139.25B|139250000000|547.2|91202|17.63|34|2024-05-30|15/03/2024|||||561.5|1|2024-02-22|15/12/2023|||||554.79998779297|1
2024-04-08 23:01:46|05580|100089|1128|41.18B|41180000000|7.88|9702704|-9.52|35|2024-03-30|15/12/2023||0.12||7100000000|6.9899997711182|1|2023-11-21|15/09/2023||0.08||6450000000|6.2199997901917|1
2024-04-08 23:01:53|05581|100061|0880|18.96B|18960000000|2.67|8227529|-38.29|40|2024-04-30|15/03/2024|||||2.670000076294|1|2024-03-06|15/12/2023|-0.0365|-0.04|6390000000|6450000000|2.2599999904633|1
2024-04-08 23:01:57|05582|1054308|NMHLY|2.09K|2090|0|21530|0|0||
2024-04-08 23:02:03|05583|9013|NDASE|432.26B|432260000000|10.77|4597317|10.52|41|2024-07-15|15/06/2024||0.3693||3030000000|123.40000152588|1|2024-04-18|15/03/2024||0.3398||3040000000|123.40000152588|1
2024-04-08 23:02:11|05584|50559|CRH|54.56B|54560000000|6768|2752486|17.03|19|2020-12-02|15/09/2020||||13480000000|33.490001678467|1|2020-08-20|15/06/2020|||||33.409999847412|1
2024-04-08 23:02:16|05585|1177390|UMG|49.85B|49850000000|27.37|1158916|28.93|17|2024-07-24|15/06/2024||0.2624||3420000000|27.370000839233|1|2024-04-30|15/03/2024||0.1648||2600000000|27.370000839233|1
2024-04-08 23:02:20|05586|52697|HOKCF|14.13B|14130000000|5.93|119753|-7.42|0||
2024-04-08 23:02:26|05587|50586|SKG|10.94B|10940000000|3634|849864|25.69|40|2024-04-26|15/03/2024|||||42.259998321533|1|2024-02-07|15/12/2023|||||33.669998168945|1
2024-04-08 23:02:33|05588|6356|TEVA|15.97B|15970000000|14.2|10443572|53.72|45|2024-08-07|15/06/2024||0.5826||4000000000|14.210000038147|1|2024-05-01|15/03/2024||0.5171||3760000000|14.210000038147|1
2024-04-08 23:02:39|05589|1036819|8951|1.03T|1030000000000|604000|4477|7.93|30|2024-05-10|15/03/2024|||||604000|1|2024-02-15|15/12/2023||12523.88||45690000000|578000|1
2024-04-08 23:02:45|05590|1036820|8952|765.5B|765500000000|537000|4594|-0.56|30|2024-05-14|15/03/2024||12032.55||39541000000|537000|1|2024-02-28|15/12/2023|||||543000|1
2024-04-08 23:02:51|05591|1056308|3283|745.78B|745780000000|263000|7541|-12.92|26|2024-07-12|15/05/2024||4853.37||31233000000|263000|1|2024-05-01|15/02/2024|||||263000|1
2024-04-08 23:02:56|05592|1056306|3281|610.26B|610260000000|124600|21332|-17.02|23|2024-01-31|15/11/2023|||||132000|1|2023-10-13|15/08/2023||2777.67||24558000000|135100|1
2024-04-08 23:03:01|05593|1056337|8984|589.98B|589980000000|254700|14008|-8.8|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
2024-04-08 23:03:08|05594|1056319|8953|650.68B|650680000000|93200|25402|-2.35|28|2024-01-31|15/11/2023|||||99600|1|2023-10-19|15/08/2023||||41411000000|95300|1
2024-04-08 23:03:45|05595|1056314|||||||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
2024-04-08 23:03:51|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
2024-04-08 23:03:59|05597|26117|INDUc|159.96B|159960000000|369.7|350147|24.97|43|2024-04-08|15/03/2024|||||361.39999389648|1|2024-02-01|15/12/2023|36.05||||327.89999389648|1
2024-04-08 23:04:05|05598|102050|6823|66.7B|66700000000|8.8|6213036|-14.89|18|2023-02-22|15/12/2022|0.39||17970000000||10.439999580383|1|2022-08-01|15/06/2022|0.25||16160000000||11|1
2024-04-08 23:04:11|05599|1096371|MEL|15.14B|15140000000|5.5|359300|10.38|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
2024-04-08 23:04:17|05600|1096393|RYM|3.13B|3130000000|4.55|338230|-13.58|15|2023-05-17|15/03/2023|||||5.4000000953674|1|2022-11-17|15/09/2022|0.39||274200000||7.5218281745911|1
2024-04-08 23:04:24|05601|25992|INDUa|159.96B|159960000000|367.7|139462|25.03|34|2024-04-08|15/03/2024|||||361.60000610352|1|2024-02-01|15/12/2023|36.05||||328.39999389648|1
2024-04-08 23:04:30|05602|8556|0083|68.17B|68170000000|7.99|5763350|-24.54|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
2024-04-08 23:04:36|05603|50007|1929|118.65B|118650000000|11.88|5941078|-23.47|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
2024-04-08 23:04:42|05604|1056320|8954|454.02B|454020000000|164300|8239|-4.53|29|2024-04-19|15/02/2024||||25972000000|164300|1|2024-01-31|15/11/2023|||||172500|1
2024-04-08 23:04:48|05605|1056325|8960|467.89B|467890000000|150900|7273|4.25|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
2024-04-08 23:04:54|05606|32487|1972|90.44B|90440000000|15.46|3117435|-35.09|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
2024-04-08 23:05:00|05607|8553|0019|83.61B|83610000000|64.35|1293754|7.11|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
2024-04-08 23:05:06|05608|1096370|MCY|9.41B|9410000000|6.18|188845|6.08|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
2024-04-08 23:05:12|05609|978756|2638|41.35B|41350000000|4.68|2964160|-4.49|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
2024-04-08 23:05:19|05610|39332|MLCO|3.1B|3100000000|7.09|2940540|-43.86|44|2024-07-24|15/06/2024||0.0654||1150000000|7.0799999237061|1|2024-05-08|15/03/2024||0.0258||1110000000|7.0799999237061|1
2024-04-08 23:05:26|05611|29949|TLITn|4.95B|4950000000|0.2349|39254912|-24.26|44|2024-07-31|15/06/2024||||4130000000|0.23489999771118|1|2024-05-15|15/03/2024||-0.016||4010000000|0.23489999771118|1
2024-04-08 23:05:32|05612|25984|GETIb|59.38B|59380000000|208.95|763470|-18.74|37|2024-07-18|15/06/2024||1.81||7880000000|218|1|2024-04-22|15/03/2024||1.63||7610000000|218|1
2024-04-08 23:05:39|05613|20797|AER|17.05B|17050000000|87.01|1516134|59.89|44|2024-07-30|15/06/2024||2.42||1910000000|87|1|2024-05-01|15/03/2024||2.45||1930000000|87|1
2024-04-08 23:05:45|05614|949763|LIFCOb|128.09B|128090000000|281.6|358934|26.42|33|2024-07-12|15/06/2024||2.14||6350000000|281.60000610352|1|2024-04-24|15/03/2024||1.98||6220000000|281.60000610352|1
2024-04-08 23:05:52|05615|579|METSO|9.46B|9460000000|11.485|1220173|13.08|43|2024-07-24|15/06/2024||0.1733||1360000000|11.484999656677|1|2024-04-25|15/03/2024||0.158||1290000000|11.484999656677|1
2024-04-08 23:05:58|05616|989669|0QI7|65.01B|65010000000|241|36627|25.35|32|2024-07-12|15/06/2024||1.54||5250000000|242.69999694824|1|2024-05-16|15/03/2024||2.29||5410000000|242.69999694824|1
2024-04-08 23:06:04|05617|942727|THULE|32.19B|32190000000|305|178391|26.52|33|2024-07-17|15/06/2024||5.54||3190000000|305|1|2024-04-26|15/03/2024||3.12||2380000000|305|1
2024-04-08 23:06:11|05618|25979|CAST|67.39B|67390000000|142.05|1259140|34.2|37|2024-07-16|15/06/2024||2.3||2550000000|136.80000305176|1|2024-05-03|15/03/2024||1.87||2540000000|136.80000305176|1
2024-04-08 23:06:17|05619|7185|BESI|11.68B|11680000000|151.7|472709|102.17|41|2024-07-25|15/06/2024||0.8775||197450000|151.69999694824|1|2024-04-25|15/03/2024||0.4837||151520000|151.69999694824|1
2024-04-08 23:06:24|05620|942724|SBBb|8.16B|8160000000|4.71|27251633|-66.88|31|2024-07-16|15/06/2024||0.23||1110000000|4.710000038147|1|2024-04-26|15/03/2024||0.19||1110000000|4.710000038147|1
2024-04-08 23:06:29|05621|40274|NOD|16.51B|16510000000|86|750704|-48.83|29|2024-08-08|15/06/2024||-0.0733||102880000|86|1|2024-04-24|15/03/2024||-0.1011||84760000|86|1
2024-04-08 23:06:36|05622|26020|TRELb|93.03B|93030000000|386.2|499500|33.87|37|2024-07-18|15/06/2024||4.24||8390000000|387.20001220703|1|2024-04-24|15/03/2024||4.12||8630000000|387.20001220703|1
2024-04-08 23:06:44|05623|26038|AVANZ|39.81B|39810000000|253.2|411534|0.78|42|2024-07-12|15/06/2024||3.05||883140000|253.19999694824|1|2024-04-19|15/03/2024||3.16||893710000|253.19999694824|1
2024-04-08 23:06:49|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
2024-04-08 23:06:56|05625|25983|FABG|29.77B|29770000000|100.5|677839|17.88|37|2024-07-05|15/06/2024||1.04||853270000|95|1|2024-04-25|15/03/2024||1.02||848010000|95|1
2024-04-08 23:07:02|05626|1054668|BAWG|4.71B|4710000000|59.8|157170|35.87|30|2024-07-18|15/06/2024||1.84||391430000|59.799999237061|1|2024-04-29|15/03/2024||1.93||390490000|59.799999237061|1
2024-04-08 23:07:08|05627|1077012|NETCG|14.12B|14120000000|287|187338|21.61|29|2024-05-03|15/03/2024||2.3||1600000000|287|1|2024-01-25|15/12/2023|1.67|1.5|1580000000|1580000000|236.89999389648|1
2024-04-08 23:07:14|05628|40255|BAKKA|40.27B|40270000000|682|76308|7.23|40|2024-05-06|15/03/2024||7.11||2110000000|682|1|2024-02-19|15/12/2023|3.56|4.73|1560000000|1710000000|600.5|1
2024-04-08 23:07:22|05629|25980|EKTAb|31.79B|31790000000|82.8|1042096|-1.97|31|2024-06-05|15/04/2024||1.54||5390000000|83.199996948242|1|2024-02-29|15/01/2024|0.88|0.9754|4540000000|4600000000|73.580001831055|1
2024-04-08 23:07:27|05630|1127858|||||||25|2024-07-18|15/06/2024||-0.02||4550000000|0.89999997615814|1|2024-04-23|15/03/2024||-0.79||4510000000|0.89999997615814|1
2024-04-08 23:07:33|05631|449|ANA|5.96B|5960000000|109.1|124830|-41.99|43|2024-05-23|15/03/2024|||||109.09999847412|1|2024-03-01|15/12/2023|||||103.44999694824|1
2024-04-08 23:07:38|05632|1131126|RPYTF|5.27B|5270000000|130.1|367|50.81|0||
2024-04-08 23:07:45|05633|25987|HOLMb|69.53B|69530000000|445.9|181443|10.44|36|2024-04-26|15/03/2024||4.6||5610000000|436.79998779297|1|2024-01-31|15/12/2023|3.4|3.97|5400000000|5500000000|414.79998779297|1
2024-04-08 23:07:52|05634|26051|BILL|25.18B|25180000000|101.3|615015|-6.2|40|2024-07-19|15/06/2024||0.45||10100000000|101.30000305176|1|2024-04-24|15/03/2024||1.03||10020000000|101.30000305176|1
2024-04-08 23:07:58|05635|15287|IETB|11.11B|11110000000|209.8|42925|21.65|28|2024-05-30|15/03/2024|||||209.80000305176|1|2024-03-05|15/12/2023||||6367000000|181|1
2024-04-08 23:08:04|05636|666|TUI1n|3.99B|3990000000|7.864|2893433|9.24|43|2024-05-15|15/03/2024||-0.6321||3520000000|7.8639998435974|1|2024-02-13|15/12/2023|-0.24|-0.5362|4300000000|4140000000|6.8340001106262|1
2024-04-08 23:08:11|05637|989991|0YAY|25.31B|25310000000|186.9|60044|-12.9|32|2024-07-17|15/06/2024||1.17||965680000|185.14999389648|1|2024-04-18|15/03/2024||1.02||913220000|185.14999389648|1
2024-04-08 23:08:18|05638|26137|TIGOsdb|36.95B|36950000000|217|267846|11.15|43|2024-08-08|15/06/2024||0.55||1470000000|217|1|2024-05-08|15/03/2024||0.38||1450000000|217|1
2024-04-08 23:08:26|05639|26328|RILBA|32.79B|32790000000|1242|30526|28.53|38|2024-08-07|15/06/2024||21.94||1040000000|1242|1|2024-04-24|15/03/2024||22.25||1030000000|1242|1
2024-04-08 23:08:34|05640|6930|ARDS|5.32B|5320000000|59.1|128210|59.55|44|2024-07-25|15/06/2024||1.36||2030000000|59.099998474121|1|2024-04-30|15/03/2024||||1733000000|59.099998474121|1
2024-04-08 23:08:39|05641|942509|FEVR|1.35B|1350000000|1158|333545|-15.18|15|2023-03-22|15/12/2022|0.09||183400000||1078|1|2022-09-13|15/06/2022|0.12||160900000||949|1
2024-04-08 23:08:46|05642|26224|WIHL|29.48B|29480000000|95.7|419846|14.5|44|2024-07-08|15/06/2024||1.42||1030000000|95.699996948242|1|2024-04-23|15/03/2024||1.02||1010000000|95.699996948242|1
2024-04-08 23:08:53|05643|32285|FLUI|3.95B|3950000000|20.8|321073|38.4|40|2024-08-01|15/06/2024||0.4147||673840000|20.799999237061|1|2024-05-08|15/03/2024||0.2007||535190000|20.799999237061|1
2024-04-08 23:09:00|05644|989966|0H0G|42.45B|42450000000|118.2|27209|-11.25|32|2024-07-16|15/06/2024||1.45||7790000000|118.5|1|2024-05-16|15/03/2024||1.6||7760000000|118.5|1
2024-04-08 23:09:08|05645|999066|MIPS|8.95B|8950000000|337.8|69467|-33.4|31|2024-07-18|15/06/2024||1.16||117240000|337.79998779297|1|2024-04-25|15/03/2024||0.7165||90940000|337.79998779297|1
2024-04-08 23:09:15|05646|986591|FNOX|40.24B|40240000000|66|1330546|-5.55|32|2024-07-12|15/06/2024||0.2822||504220000|66|1|2024-04-25|15/03/2024||0.2532||463360000|66|1
2024-04-08 23:09:22|05647|948856|0NVV|4.55B|4550000000|3.146|74016|16.24|31|2024-05-14|15/03/2024|||||3.1449999809265|1|2024-03-25|15/12/2023|||7330000000||3.2999999523163|1
2024-04-08 23:09:29|05648|949094|GL9|4.64B|4640000000|17.72|81293|31.45|23|2024-05-01|15/03/2024|||||17.719999313354|1|2024-02-28|15/12/2023|||2050000000|2260000000|15.409999847412|1
2024-04-08 23:09:37|05649|989873|0OA9|14.4B|14400000000|53.5|25756|0.58|32|2024-07-18|15/06/2024||0.61||2440000000|53.549999237061|1|2024-05-06|15/03/2024||0.5||2340000000|53.549999237061|1
2024-04-08 23:09:43|05650|13378|AZMT|3.43B|3430000000|24.78|880611|24.52|43|2024-08-01|15/06/2024||0.6856|||24.780000686646|1|2024-05-09|15/03/2024||0.6739|||24.780000686646|1
2024-04-08 23:09:50|05651|26217|KINDsdb|26.75B|26750000000|124.4|995135|10.58|43|2024-07-24|15/06/2024||2.43||4290000000|124.40000152588|1|2024-04-24|15/03/2024||2.17||4160000000|124.40000152588|1
2024-04-08 23:09:57|05652|960714|BRAV|16.01B|16010000000|78.15|523586|-34.21|33|2024-07-12|15/06/2024||1.3||7270000000|78.150001525879|1|2024-05-07|15/03/2024||1.18||7440000000|78.150001525879|1
2024-04-08 23:10:03|05653|26228|ALKb|27.58B|27580000000|124.7|311039|17.68|43|2024-05-03|15/03/2024||1||1350000000|124.69999694824|1|2024-02-08|15/12/2023|0.665|0.7567|1350000000|1350000000|114.40000152588|1
2024-04-08 23:10:10|05654|942516|ENTRA|20.47B|20470000000|112.4|82280|11.62|34|2024-07-12|15/06/2024||1.78||861570000|112.40000152588|1|2024-04-23|15/03/2024||1.69||884480000|112.40000152588|1
2024-04-08 23:10:17|05655|1056353|ARJOb|14.48B|14480000000|53.1|658096|25.91|31|2024-07-18|15/06/2024||0.5108||2780000000|53.099998474121|1|2024-04-18|15/03/2024||0.5007||2750000000|53.099998474121|1
2024-04-08 23:10:24|05656|26223|WALLb|32.85B|32850000000|50.1|605584|26.36|39|2024-07-08|15/06/2024||0.3833||729960000|50.099998474121|1|2024-04-24|15/03/2024||0.36||722160000|50.099998474121|1
2024-04-08 23:10:30|05657|1112820|NYFO|18.9B|18900000000|98.95|335465|31.37|28|2024-07-10|15/06/2024||1.36||911250000|98.949996948242|1|2024-04-22|15/03/2024||1.12||909200000|98.949996948242|1
2024-04-08 23:10:36|05658|26238|BAVA|11.73B|11730000000|150.5|538388|-21.49|43|2024-05-08|15/03/2024||0.2||1160000000|150.5|1|2024-03-06|15/12/2023|9.08|9.08|2450000000|2360000000|149.69999694824|1
2024-04-08 23:10:41|05659|28514|JET2|3.26B|3260000000|1519|554976|15.96|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
2024-04-08 23:10:48|05660|26292|JYSK|39.13B|39130000000|609|131736|30.18|43|2024-05-07|15/03/2024||21.77||3440000000|609|1|2024-02-27|15/12/2023|61.82|27.24|4110000000|4020000000|522.40002441406|1
2024-04-08 23:10:54|05661|940863|KWS|951.19M|951190000|1206|397347|-55.19|12|2023-03-28|15/12/2022|||||2706|1|2022-09-13|15/06/2022||0.49||311000000|2404|1
2024-04-08 23:11:00|05662|26018|SSABb|69.75B|69750000000|72.46|3898755|0.34|37|2024-07-24|15/06/2024||2.49||28580000000|70|1|2024-04-24|15/03/2024||2.37||27770000000|70|1
2024-04-08 23:11:08|05663|40271|LSG|28.32B|28320000000|47.56|642376|-10.12|43|2024-05-15|15/03/2024||0.9771||6870000000|47.560001373291|1|2024-02-28|15/12/2023|1.13|1.08|8230000000|8230000000|40|1
2024-04-08 23:11:14|05664|40243|KOG|134.47B|134470000000|764.5|205480|75.74|44|2024-07-10|15/06/2024||5.51||11140000000|764.5|1|2024-04-30|15/03/2024||5.26||10620000000|764.5|1
2024-04-08 23:11:21|05665|977688|QTCOM|1.91B|1910000000|75.15|61920|5.64|32|2024-08-08|15/06/2024||0.502||52880000|75.150001525879|1|2024-04-25|15/03/2024||0.285||47860000|75.150001525879|1
2024-04-08 23:11:27|05666|28554|ITM|347.92M|347920000|56.4|2718542|-32|23|2024-04-03|15/01/2024||-10.20||25600000|52.549999237061|1|2024-01-31|15/10/2023|||||47.889999389648|1
2024-04-08 23:11:32|05667|994717|SFOR|323.82M|323820000|56.8|3181512|-65.58|21|2024-05-07|15/03/2024|||||56.799999237061|1|2024-03-27|15/12/2023|0.039||||44.520000457764|1
2024-04-08 23:11:38|05668|32274|VIS|2.7B|2700000000|58.6|47637|-13.71|43|2024-04-17|15/03/2024|||||58.599998474121|1|2024-02-29|15/12/2023|0.86|0.97|300000000|321080000|51.900001525879|1
2024-04-08 23:11:44|05669|49920|SRBNK|37.14B|37140000000|140.6|128751|16.19|42|2024-08-08|15/06/2024||4.21||2410000000|140.60000610352|1|2024-04-25|15/03/2024||4.08||2350000000|140.60000610352|1
2024-04-08 23:11:51|05670|584|TIETO|2.32B|2320000000|19.58|220115|-34.07|42|2024-07-23|15/06/2024||0.4372||724970000|19.579999923706|1|2024-04-25|15/03/2024||0.5174||744190000|19.579999923706|1
2024-04-08 23:11:58|05671|572|KCRA|3.9B|3900000000|49.22|154818|58.13|42|2024-07-26|15/06/2024||0.8557||995310000|49.220001220703|1|2024-04-25|15/03/2024||0.76||954850000|49.220001220703|1
2024-04-08 23:12:04|05672|26062|BURE|24.57B|24570000000|331.40|68492|25.51|35|2024-05-13|15/03/2024|||||331.39999389648|1|2024-02-22|15/12/2023|||||292.79998779297|1
2024-04-08 23:12:11|05673|948493|0DQZ|4.17B|4170000000|36.56|43780|22.98|31|2024-05-09|15/03/2024|||||36.349998474121|1|2024-02-08|15/12/2023|||199200000|199200000|35.790000915527|1
2024-04-08 23:12:18|05674|985181|BFIT|1.43B|1430000000|21.6|236150|-41.76|30|2024-04-26|15/03/2024|||||21.60000038147|1|2024-03-18|15/12/2023|||282000000|279800000|19.879999160767|1
2024-04-08 23:12:24|05675|15241|MLXS|3.02B|3020000000|74.8|36954|-25.91|39|2024-07-31|15/06/2024||1.19||241740000|74.800003051758|1|2024-04-24|15/03/2024||1.26||245140000|74.800003051758|1
2024-04-08 23:12:30|05676|26249|CHEMM|6.56B|6560000000|376.8|106518|0.43|28|2024-05-08|15/03/2024||3.18||111100000|376.79998779297|1|2024-02-05|15/12/2023|2.96|2.77|108100000|99850000|362.39999389648|1
2024-04-08 23:12:36|05677|948498|0E5M|4.8B|4800000000|31.9|1380|52.39|31|2024-05-10|15/03/2024|||||32.159999847412|1|2024-03-11|15/12/2023|||1080000000|1080000000|29.930000305176|1
2024-04-08 23:12:43|05678|25978|AXFO|65.75B|65750000000|307.95|219813|17.61|37|2024-07-12|15/06/2024||3.28||21360000000|305.10000610352|1|2024-04-25|15/03/2024||2.59||20200000000|305.10000610352|1
2024-04-08 23:12:50|05679|40233|OCI|5.39B|5390000000|25.59|417624|-14|33|2024-07-30|15/06/2024||0.18||1510000000|25.590000152588|1|2024-05-08|15/03/2024||-0.13||1240000000|25.590000152588|1
2024-04-08 23:12:56|05680|940877|BOOH|444.15M|444150000|36.74|6091974|-35.04|31|2024-06-11|15/05/2024|||||36.740001678467|1|2024-04-24|15/02/2024||0.21||858790000|36.740001678467|1
2024-04-08 23:13:03|05681|25999|LIAB|17.78B|17780000000|229.7|135073|57.01|37|2024-07-19|15/06/2024||3.21||3500000000|231.39999389648|1|2024-05-03|15/03/2024||2.49||3340000000|231.39999389648|1
2024-04-08 23:13:10|05682|943157|INDV|2.29B|2290000000|1685|512234|16.82|37|2024-07-25|15/06/2024||0.47||315000000|1685|1|2024-04-25|15/03/2024||0.38||300000000|1685|1
2024-04-08 23:13:14|05683|941901|GLPGF|2.1B|2100000000|29.36|1615|-5.28|0||
2024-04-08 23:13:20|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
2024-04-08 23:13:27|05685|989849|0IVM|20.58B|20580000000|142.74|6886|13.28|32|2024-08-08|15/06/2024||5.11||2060000000|141.63999938965|1|2024-05-08|15/03/2024||4.72||1990000000|141.63999938965|1
2024-04-08 23:13:33|05686|1167618|SAVE|48.47B|48470000000|193|348542|12.44|18|2024-07-23|15/06/2024||2.52||1160000000|193|1|2024-04-23|15/03/2024||2.55||1190000000|193|1
2024-04-08 23:13:40|05687|6822|ASOS|417.35M|417350000|350.4|494237|-53.09|38|2024-06-13|15/05/2024|||||350.39999389648|1|2024-04-10|15/02/2024||-49.17||1587000000|350.39999389648|1
2024-04-08 23:13:47|05688|989676|0MJX|48.07B|48070000000|647|2569|-7.79|30|2024-05-08|15/03/2024|||||652|1|2024-02-20|15/12/2023|||||609.5|1
2024-04-08 23:13:53|05689|18954|IREE|2.24B|2240000000|1.743|2050943|-8.17|38|2024-05-15|15/03/2024|||||1.7430000305176|1|2024-03-28|15/12/2023||||3259000000|1.8949999809265|1
2024-04-08 23:13:59|05690|28561|CVSG|675.61M|675610000|942|302016|-48.92|15|2023-03-22|15/12/2022|0.29||296300000||1910|1|2022-09-21|15/06/2022|0.11||280500000||1591|1
2024-04-08 23:14:04|05691|14069|RWS|720.41M|720410000|195.4|1575733|-32.89|15|2023-06-07|15/03/2023|||||230|1|2022-12-12|15/09/2022|0.1||391900000||332.20001220703|1
2024-04-08 23:14:11|05692|466|MAP|7.14B|7140000000|2.33|3009984|23.36|32|2024-04-26|15/03/2024|||||2.329999923706|1|2024-02-14|15/12/2023||0.0755|6240000000|5710000000|2.0380001068115|1
2024-04-08 23:14:17|05693|989959|0R3I|11.96B|11960000000|75.25|40639|0.86|31|2024-04-30|15/03/2024||0.14||1100000000|76|1|2024-01-26|15/12/2023|5.33|5.33|1620000000|1650000000|71.830001831055|1
2024-04-08 23:14:24|05694|8745|OUT1V|1.67B|1670000000|3.935|1535913|-15.34|43|2024-08-08|15/06/2024||0.05||1570000000|3.9349999427795|1|2024-05-07|15/03/2024||||1530000000|3.9349999427795|1
2024-04-08 23:14:30|05695|989711|0Q7S|6.75B|6750000000|99.45|11144|9.24|30|2024-04-16|15/03/2024||0.4811||311690000|99.580001831055|1|2024-03-14|15/12/2023|0.4214|0.4452|321000000|313770000|115.19999694824|1
2024-04-08 23:14:38|05696|948733|0MHT|18.47B|18470000000|63.15|35393|27.1|32|2024-07-16|15/06/2024||1.52||14550000000|63.950000762939|1|2024-05-06|15/03/2024||-0.705||11390000000|63.950000762939|1
2024-04-08 23:14:44|05697|7151|TWKNc|1.62B|1620000000|40.64|86088|-12.01|34|2024-05-06|15/03/2024|||||40.639999389648|1|2024-03-05|15/12/2023||1.79||426800000|39.319999694824|1
2024-04-08 23:14:50|05698|1072318|ALFEN|1.02B|1020000000|47.04|237251|-36.61|24|2024-05-21|15/03/2024|||||47.040000915527|1|2024-02-13|15/12/2023|0.84|0.84|144250000|144230000|56.700000762939|1
2024-04-08 23:14:56|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
2024-04-08 23:15:03|05700|27874|GBGP|672.23M|672230000|266.4|871387|-7.58|30|2024-06-04|15/03/2024||9.53||145630000|266.39999389648|1|2024-02-28|15/12/2023|||||284.20001220703|1
2024-04-08 23:15:08|05701|1169380|DOCS|923.4M|923400000|96|1535549|-33.48|12|2024-05-30|15/03/2024||7.50||492080000|96|1|2024-01-25|15/12/2023|||267100000|290000000|75.349998474121|1
2024-04-08 23:15:16|05702|948767|0MU6|6.28B|6280000000|4.445|927486|83.97|32|2024-08-06|15/06/2024||0.2072||1320000000|4.4400000572205|1|2024-05-08|15/03/2024||0.1764||1330000000|4.4400000572205|1
2024-04-08 23:15:24|05703|49922|BRGB|19.38B|19380000000|194.2|69902|16.96|41|2024-07-17|15/06/2024||3.05||2050000000|194.19999694824|1|2024-04-24|15/03/2024||2.24||1920000000|194.19999694824|1
2024-04-08 23:15:29|05704|1130890|0A0C|2.86B|2860000000|28.6|42380|-17.86|0||
2024-04-08 23:15:35|05705|948955|0Q6M|5.79B|5790000000|8.085|178232|61.3|31|2024-05-09|15/03/2024|||||8.079999923706|1|2024-02-16|15/12/2023|||4490000000||5.75|1
2024-04-08 23:15:41|05706|948735|0MI3|13.51B|13510000000|192.95|48534|21.5|32|2024-07-10|15/06/2024||1.22||2850000000|210.10000610352|1|2024-04-23|15/03/2024||1.26||2920000000|210.10000610352|1
2024-04-08 23:15:48|05707|948651|0JYZ|20.97B|20970000000|292.6|9192|-16.46|32|2024-07-24|15/06/2024||6.66||7440000000|298.10000610352|1|2024-05-06|15/03/2024||6.05||7240000000|298.10000610352|1
2024-04-08 23:15:54|05708|1056374|COREb|15.27B|15270000000|9.875|1258827|27.48|30|2024-07-12|15/06/2024||-0.155||996750000|9.875|1|2024-04-23|15/03/2024||0.075||1000000000|9.875|1
2024-04-08 23:16:00|05709|1010688|INSTAL|11.41B|11410000000|43.16|342303|-13.93|29|2024-05-03|15/03/2024||0.505||3360000000|43.159999847412|1|2024-02-15|15/12/2023|0.71|0.6759|3870000000|3810000000|40.419998168945|1
2024-04-08 23:16:08|05710|13814|PTNL|629.13M|629130000|1.273|2310535|-20.51|44|2024-08-05|15/06/2024||0.0354||791780000|1.2730000019073|1|2024-05-06|15/03/2024||0.0104||776120000|1.2730000019073|1
2024-04-08 23:16:15|05711|989718|0RDO|7.6B|7600000000|10.25|101993|20.53|32|2024-07-31|15/06/2024||0.2569|||10.220000267029|1|2024-05-07|15/03/2024||0.2822|||10.220000267029|1
2024-04-08 23:16:22|05712|573|CGCBV|4.19B|4190000000|65.25|91456|45.13|42|2024-08-08|15/06/2024||1.1||1020000000|65.25|1|2024-04-30|15/03/2024||0.9243||978000000|65.25|1
2024-04-08 23:16:29|05713|948805|0NM7|3B|3000000000|359|1899|25.55|31|2024-04-16|15/03/2024|||||360|1|2024-03-19|15/12/2023|||321600000|321750000|337.75|1
2024-04-08 23:16:34|05714|52216|AIBRF|14.3B|14300000000|5.035|2047|35.13|0||
2024-04-08 23:16:40|05715|948855|0NVQ|6.42B|6420000000|34.7|18674|61.7|31|2024-05-09|15/03/2024|||||34.569999694824|1|2024-03-28|15/12/2023|||||38.169998168945|1
2024-04-08 23:16:47|05716|948544|0GWL|130.8B|130800000000|972|77045|48.55|32|2024-07-19|15/06/2024||7.02||14290000000|981.20001220703|1|2024-04-26|15/03/2024||5.9||12780000000|981.20001220703|1
2024-04-08 23:16:52|05717|1166999|BUR|3.48B|3480000000|1258|748070|27.47|11|2024-07-25|15/06/2024||0.46||190080000|15.939999580383|1|2024-06-11|15/03/2024||0.445||183950000|15.939999580383|1
2024-04-08 23:16:58|05718|985177|GROW|449.19M|449190000|239|810148|-13.1|30|2024-06-10|15/03/2024|||||239|1|2024-02-28|15/12/2023|||||259|1
2024-04-08 23:17:04|05719|18946|ERG|3.43B|3430000000|23.5|495794|-19.93|38|2024-05-15|15/03/2024|||||23.5|1|2024-03-13|15/12/2023|||220000000|213000000|25.139999389648|1
2024-04-08 23:17:10|05720|27787|LIO|417.82M|417820000|655|199071|-34.4|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
2024-04-08 23:17:17|05721|568|SYDB|20.21B|20210000000|372.6|187380|25.93|43|2024-05-01|15/03/2024||14.07||1880000000|372.60000610352|1|2024-02-28|15/12/2023|14.59|14.66|1880000000|1890000000|323.20001220703|1
2024-04-08 23:17:23|05722|28180|BREE|1.3B|1300000000|379|1461332|9.3|28|2024-05-29|15/03/2024|||||379|1|2024-03-06|15/12/2023||30.00|||380|1
2024-04-08 23:17:30|05723|948920|0OIQ|2.58B|2580000000|10.37|444881|13.05|32|2024-07-24|15/06/2024||0.4525||1780000000|10.289999961853|1|2024-04-24|15/03/2024||0.21||1530000000|10.289999961853|1
2024-04-08 23:17:35|05724|948705|0MFW|3.53B|3530000000|45.85|12482|7.23|0||
2024-04-08 23:17:42|05725|948541|0GW3|25.55B|25550000000|128.35|56448|-9.95|31|2024-05-08|15/03/2024||1.24||613670000|125.80000305176|1|2024-02-15|15/12/2023|1.3|1.24|518000000|544550000|125.25|1
2024-04-08 23:17:49|05726|948921|0OJA|20.6B|20600000000|363|21051|43.05|31|2024-05-15|15/03/2024||3.67||5390000000|364|1|2024-02-21|15/12/2023|3.31|2.09|5970000000|5970000000|293.60000610352|1
2024-04-08 23:17:55|05727|949772|TROAX|14.39B|14390000000|240|48792|12.16|20|2024-04-22|15/03/2024||0.1133||70150000|240|1|2024-02-09|15/12/2023|0.155|0.1067|66600000|66600000|231.80000305176|1
2024-04-08 23:18:00|05728|948917|0OGK|53.4B|53400000000|178.3|187161|38.88|0||
2024-04-08 23:18:07|05729|26054|BIOT|14.02B|14020000000|174.8|108613|32.26|37|2024-07-16|15/06/2024||0.7167||494370000|174.80000305176|1|2024-04-25|15/03/2024||0.5633||461170000|174.80000305176|1
2024-04-08 23:18:12|05730|993037|VGP1|71.95B|71950000000|104|10|0|0||
2024-04-08 23:18:19|05731|942503|GAMA|1.31B|1310000000|1350|243250|24.07|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
2024-04-08 23:18:26|05732|948926|0RPV|3.98B|3980000000|12.3|47770|-9.38|31|2024-05-09|15/03/2024|||||12.310000419617|1|2024-03-04|15/12/2023|0.23|0.21|930200000|974000000|11.539999961853|1
2024-04-08 23:18:33|05733|948862|0NWJ|3.13B|3130000000|6.965|30488|75.42|31|2024-05-07|15/03/2024|||||6.8150000572205|1|2024-02-06|15/12/2023|||422000000|422000000|6.7150001525879|1
2024-04-08 23:18:38|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
2024-04-08 23:18:45|05735|29884|SES|1.54B|1540000000|100|21101|-15.27|30|2024-03-14|15/01/2024|||894500000|894500000|113.19999694824|1|2023-12-18|15/10/2023|||725200000|725200000|116.90000152588|1
2024-04-08 23:18:49|05736|948710|0MGC|32.53B|32530000000|606.5|24801|73.04|0||
2024-04-08 23:18:56|05737|948569|0H9P|3.2B|3200000000|25.2|129744|-75.95|32|2024-07-18|15/06/2024||3.34||4520000000|26.569999694824|1|2024-04-24|15/03/2024||2.77||5170000000|26.569999694824|1
2024-04-08 23:19:03|05738|9219|CAIV|3.05B|3050000000|31.26|262102|27.03|43|2024-05-21|15/03/2024|||||31.260000228882|1|2024-03-20|15/12/2023|||49400000||32.150001525879|1
2024-04-08 23:19:10|05739|26063|CATE|27.71B|27710000000|505|54949|31.48|32|2024-07-05|15/06/2024||5.82||511160000|505|1|2024-04-25|15/03/2024||5.47||491500000|505|1
2024-04-08 23:19:16|05740|1162564|EPROb|19.89B|19890000000|69.3|274645|30.9|22|2024-07-19|15/06/2024||0.755||3260000000|69.300003051758|1|2024-04-24|15/03/2024||0.6325||3060000000|69.300003051758|1
2024-04-08 23:19:22|05741|1056273|LENV|1.29B|1290000000|33.45|1218|-46.07|31|2024-05-08|15/03/2024|||||33|1|2024-03-15|15/12/2023|-15.13||655000000|655000000|29.60000038147|1
2024-04-08 23:19:28|05742|945662|EURN|3.3B|3300000000|15.56|1481570|3.35|38|2024-08-01|15/06/2024||0.4446||187910000|16.593999862671|1|2024-05-08|15/03/2024||2||208900000|16.593999862671|1
2024-04-08 23:19:35|05743|26258|DFDS|11.38B|11380000000|203.8|97093|-22.54|43|2024-05-08|15/03/2024||||6810000000|203.80000305176|1|2024-02-09|15/12/2023|3.2|4.75|6620000000|6260000000|226.80000305176|1
2024-04-08 23:19:42|05744|948936|0OQJ|2.47B|2470000000|47.26|7949|16.12|30|2024-05-08|15/03/2024|||||46.709999084473|1|2024-03-01|15/12/2023|||||45.810001373291|1
2024-04-08 23:19:49|05745|989987|0GF6|15.43B|15430000000|114.6|25425|4.99|31|2024-05-08|15/03/2024||-0.2267||9330000000|114.40000152588|1|2024-02-08|15/12/2023|3.52|2.47|12130000000|11250000000|96.099998474121|1
2024-04-08 23:19:57|05746|955678|PANDXb|32.39B|32390000000|175.4|154936|34.95|33|2024-07-12|15/06/2024||2.89||1880000000|175.39999389648|1|2024-04-25|15/03/2024||1.68||1510000000|175.39999389648|1
2024-04-08 23:20:03|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
2024-04-08 23:20:11|05748|989874|0J1N|9.92B|9920000000|98.82|6757|9.04|32|2024-08-08|15/06/2024||3.31||1440000000|98.400001525879|1|2024-05-08|15/03/2024||3.25||1390000000|98.400001525879|1
2024-04-08 23:20:18|05749|948801|0NKL|5.14B|5140000000|7.75|31903|10.13|31|2024-04-23|15/03/2024|||||7.7300000190735|1|2024-02-13|15/12/2023|0.22||1370000000|1360000000|7.9099998474121|1
2024-04-08 23:20:25|05750|26417|KEMIRA|2.73B|2730000000|17.71|256628|8.19|44|2024-07-17|15/06/2024||0.341||755000000|17.709999084473|1|2024-04-26|15/03/2024||0.34||749500000|17.709999084473|1
2024-04-08 23:20:32|05751|989695|0JWO|14.74B|14740000000|132|4514|4.12|32|2024-07-12|15/06/2024||2.18||9010000000|131.39999389648|1|2024-04-25|15/03/2024||1.51||8540000000|131.39999389648|1
2024-04-08 23:20:39|05752|948486|0DHJ|2.70B|2700000000|7.14|161330|9.85|25|2023-07-28|15/06/2023|||||7.1399998664856|1|2023-05-09|15/03/2023|||||6.7800002098083|1
2024-04-08 23:20:44|05753|961787|XIOR|1.02B|1020000000|26.65|46016|-7.99|28|2024-04-26|15/03/2024|||||26.64999961853|1|2024-02-08|15/12/2023|||39100000||26.5|1
2024-04-08 23:20:50|05754|948840|0NRN|4.18B|4180000000|35.45|1126|18.09|29|2024-04-25|15/03/2024|||||35.130001068115|1|2024-02-29|15/12/2023|||1020000000|1370000000|33.599998474121|1
2024-04-08 23:20:57|05755|948875|0NYH|2.34B|2340000000|15.18|14286|-8|31|2024-04-24|15/03/2024|||||15.180000305176|1|2024-02-29|15/12/2023|||780000000|798000000|14.489999771118|1
2024-04-08 23:21:03|05756|6799|CWR|267.33M|267330000|138.5|802324|-59.3|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
2024-04-08 23:21:10|05757|26136|MYCR|36.76B|36760000000|376.6|124448|51.52|44|2024-07-12|15/06/2024||1.95||1500000000|376.60000610352|1|2024-04-18|15/03/2024||4.39||1690000000|376.60000610352|1
2024-04-08 23:21:16|05758|955651|VZN|4.35B|4350000000|110.60|11581|42.67|30|2024-05-29|15/03/2024|||||110.59999847412|1|2024-02-29|15/12/2023|||||110.19999694824|1
2024-04-08 23:21:23|05759|948530|0GAF|2.31B|2310000000|21.22|37034|1.53|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
2024-04-08 23:21:28|05760|1168296|BYIT|1.2B|1200000000|499.8|830151|26.04|6|2022-10-26|15/08/2022|0.09||93530000||438|1|2022-05-24|15/02/2022|0.06||196600000||433.30499267578|1
2024-04-08 23:21:35|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
2024-04-08 23:21:41|05762|28351|LTGL|680.93M|680930000|86.1|1741435|-34.82|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
2024-04-08 23:21:45|05763|1162559|AAF|3.98B|3980000000|106.2|3787817|-3.19|0||
2024-04-08 23:21:49|05764|25967|UPNRF|2.26B|2260000000|29.09|200|65.94|0||
2024-04-08 23:21:56|05765|948668|0KDK|1.34B|1340000000|14.84|44893|0|27|2024-04-23|15/03/2024|||||22.889999389648|1|2024-02-09|15/12/2023|||299600000|289300000|22.889999389648|1
2024-04-08 23:22:04|05766|948572|0HA9|3.31B|3310000000|18.99|150871|46.73|32|2024-07-25|15/06/2024||0.3272||1150000000|18.909999847412|1|2024-04-25|15/03/2024||0.3031||987400000|18.909999847412|1
2024-04-08 23:22:10|05767|989774|0RIE|2.12B|2120000000|3.914|3328|-0.51|32|2024-08-05|15/06/2024||0.0838||268400000|3.8599998950958|1|2024-05-14|15/03/2024||-0.0381||168950000|3.8599998950958|1
2024-04-08 23:22:17|05768|26445|REG1V|691.94M|691940000|26.02|26402|-36.83|34|2024-08-08|15/06/2024||0.168||23860000|26.020000457764|1|2024-04-25|15/03/2024||0.1534||23280000|26.020000457764|1
2024-04-08 23:22:24|05769|577|METSB|2.63B|2630000000|7.325|404128|0.96|43|2024-08-01|15/06/2024||0.0775||550800000|7.3249998092651|1|2024-04-25|15/03/2024||0.062||504830000|7.3249998092651|1
2024-04-08 23:22:30|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
2024-04-08 23:22:35|05771|1170366|ATG|763.17M|763170000|628|278959|7.24|7|2024-05-16|15/03/2024|||||628|1|2024-01-30|15/12/2023|||43900000|34630000|456.5|1
2024-04-08 23:22:41|05772|989972|0RG1|1.76B|1760000000|8.82|6675|12.86|29|2024-05-09|15/03/2024|||||8.8400001525879|1|2024-03-25|15/12/2023|||242900000|235970000|9.670000076294|1
2024-04-08 23:22:48|05773|948499|0E6Y|2.85B|2850000000|16.14|20426|59.21|32|2024-08-08|15/06/2024||0.4546||1020000000|15.949999809265|1|2024-05-08|15/03/2024||0.4898||1050000000|15.949999809265|1
2024-04-08 23:22:54|05774|1006171|BFF|2.4B|2400000000|12.86|344321|38.75|29|2024-05-09|15/03/2024|||||12.859999656677|1|2024-02-08|15/12/2023|0.3326|0.3326|122400000|122350000|10.279999732971|1
2024-04-08 23:23:00|05775|6866|GCC|650.73M|650730000|166.8|579043|5.66|21|2024-05-22|15/02/2024||||770500000|166.80000305176|1|2024-01-31|15/11/2023|||||153|1
2024-04-08 23:23:06|05776|992975|BICO|3.14B|3140000000|44.52|352385|-17.49|29|2024-05-07|15/03/2024||-0.905||548350000|44.520000457764|1|2024-02-20|15/12/2023|-12.44|-0.035|636600000|723100000|47.580001831055|1
2024-04-08 23:23:13|05777|948913|0OFP|14.36B|14360000000|147.3|31830|71.41|32|2024-07-16|15/06/2024||4.39||14870000000|147.85000610352|1|2024-05-03|15/03/2024||-0.5875||11420000000|147.85000610352|1
2024-04-08 23:23:20|05778|32232|CIEA|3.11B|3110000000|25.95|50629|3.14|39|2024-07-24|15/06/2024||||2000000000|25.950000762939|1|2024-05-08|15/03/2024|||||25.950000762939|1
2024-04-08 23:23:27|05779|942431|ANIM|1.38B|1380000000|4.372|597318|16.65|33|2024-07-31|15/06/2024||0.1263||92230000|4.3720002174377|1|2024-05-06|15/03/2024||0.1279||91780000|4.3720002174377|1
2024-04-08 23:23:34|05780|958919|HTRO|6.31B|6310000000|31.1|1749160|-72.83|32|2024-07-16|15/06/2024||0.714||1980000000|31.10000038147|1|2024-04-26|15/03/2024||0.43||1870000000|31.10000038147|1
2024-04-08 23:23:40|05781|1013395|UNI|3.15B|3150000000|1.188|7092022|15.47|29|2024-05-01|15/03/2024|||||1.1879999637604|1|2024-02-06|15/12/2023|0.04|0.02|442000000|438500000|0.875|1
2024-04-08 23:23:46|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
2024-04-08 23:23:53|05783|948985|0QTZ|1.48B|1480000000|11.48|433195|62.84|31|2024-05-07|15/03/2024|||||11.5|1|2024-02-22|15/12/2023||0.433|539000000|518300000|11.420000076294|1
2024-04-08 23:24:00|05784|7350|REDD|848.69M|848690000|380.5|548080|10.67|25|2024-07-03|15/04/2024||0.2341|||380.5|1|2024-04-03|15/01/2024|||||377|1
2024-04-08 23:24:08|05785|948664|0KBQ|11.45B|11450000000|34.1|61059|8.65|30|2024-07-18|15/06/2024||1.92||9990000000|34.259998321533|1|2024-04-29|15/03/2024||0.1638||7780000000|34.259998321533|1
2024-04-08 23:24:14|05786|29887|MOL|1.43B|1430000000|38.1|17741|40.96|34|2024-05-15|15/03/2024|||||38.099998474121|1|2024-03-14|15/12/2023|||115200000|100200000|32.75|1
2024-04-08 23:24:22|05787|989924|0O0N|12.54B|12540000000|537|1668|-8.68|31|2024-04-30|15/03/2024|||||537|1|2024-03-01|15/12/2023|9.33|12.35|8850000000|8820000000|587.5|1
2024-04-08 23:24:30|05788|948673|0KII|69.75B|69750000000|70.26|553372|-1.43|32|2024-07-24|15/06/2024||2.49||28580000000|70.389999389648|1|2024-04-24|15/03/2024||2.37||27770000000|70.389999389648|1
2024-04-08 23:24:35|05789|1174544|CINT|3.24B|3240000000|15.23|910935|19.92|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
2024-04-08 23:24:41|05790|961782|SFRG|5.75B|5750000000|11.1|1695115|-44.43|32|2024-07-22|15/06/2024||0.5167||1780000000|11.10000038147|1|2024-04-25|15/03/2024||0.4017||1750000000|11.10000038147|1
2024-04-08 23:24:46|05791|1172313|KAHOTNOK|17.09B|17090000000|34.17|23514|44.79|0||
2024-04-08 23:24:53|05792|948876|0RJN|4.65B|4650000000|0.3075|26512047|47.62|31|2024-05-15|15/03/2024|||||0.31000000238419|1|2024-02-26|15/12/2023|0.014|0.0125|977000000|977000000|0.27000001072884|1
2024-04-08 23:25:01|05793|989714|0RQ2|12.22B|12220000000|133.1|6715|7.32|31|2024-04-24|15/03/2024||1.95||9350000000|132.60000610352|1|2024-02-07|15/12/2023|2.71|2.68|10110000000|9180000000|120.69999694824|1
2024-04-08 23:25:08|05794|44421|JUSTJ|1.11B|1110000000|107.2|2380318|19.42|34|2024-05-29|15/03/2024|||||107.19999694824|1|2024-03-08|15/12/2023|0.139|0.139|||89.199996948242|1
2024-04-08 23:25:15|05795|42776|CEE|2.41B|2410000000|121.1|22872|10.87|39|2024-07-25|15/06/2024||0.0676|||2.0999999046326|1|2024-04-18|15/03/2024|||||2.0999999046326|1
2024-04-08 23:25:21|05796|26108|HMSN|21.17B|21170000000|453.6|46479|11.3|33|2024-07-12|15/06/2024||1.96||696500000|453.60000610352|1|2024-04-16|15/03/2024||1.96||650750000|453.60000610352|1
2024-04-08 23:25:28|05797|948845|0NTM|2.17B|2170000000|32.15|2045|-6.21|31|2024-05-08|15/03/2024||0.3743||668820000|32.099998474121|1|2024-03-13|15/12/2023|0.551|0.5223|746510000|753580000|30.049999237061|1
2024-04-08 23:25:34|05798|997109|LXIL|1.73B|1730000000|100.80|8178247|0.3|21|2024-06-05|15/03/2024|||||100.80000305176|1|2024-02-28|15/12/2023|||||100.90000152588|1
2024-04-08 23:25:42|05799|948989|0QWA|3.38B|3380000000|25.6|38867|11.47|31|2024-05-08|15/03/2024|||||25.569999694824|1|2024-02-05|15/12/2023|||425900000|421500000|26.030000686646|1
2024-04-08 23:25:47|05800|1172943|LDA|1.01B|1010000000|0.93|624394|-4.24|15|2024-04-19|15/03/2024|||||0.93000000715256|1|2024-02-21|15/12/2023|0.0135|0.0135|241000000|240930000|0.9210000038147|1
2024-04-08 23:25:54|05801|989701|0DNW|17.07B|17070000000|84.6|15642|-9.67|31|2024-05-15|15/03/2024||2.33||8280000000|84.599998474121|1|2024-02-28|15/12/2023|1.4|1.38|8750000000|8750000000|73.129997253418|1
2024-04-08 23:26:01|05802|33695|GIMBb|1.23B|1230000000|43.95|145|5.33|26|2024-05-23|15/03/2024|||||44.450000762939|1|2024-02-22|15/12/2023|||||46.080001831055|1
2024-04-08 23:26:07|05803|948867|0RPI|4.5B|4500000000|2.254|9452216|54.86|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
2024-04-08 23:26:14|05804|7126|OXB|201M|201000000|201|293054|-50.79|32|2024-05-08|15/03/2024|||||201|1|2024-04-29|15/12/2023||-39.15||46700000|201|1
2024-04-08 23:26:22|05805|6699|MTO|1.41B|1410000000|112.4|2055658|41.59|33|2024-06-06|15/03/2024||0.056|||112.40000152588|1|2024-01-25|15/12/2023|||1150000000|1150000000|99.900001525879|1
2024-04-08 23:26:26|05806|1054857|CRAYN|6.41B|6410000000|72.55|632298|-16.21|30|2024-05-08|15/03/2024||0.3398||1650000000|72.550003051758|1|2024-02-14|15/12/2023|1.84|1.84|1810000000|1760000000|90.550003051758|1
2024-04-08 23:26:33|05807|8809|SANOMA|1.12B|1120000000|6.85|44979|-12.66|43|2024-07-24|15/06/2024||0.2634||331570000|6.8499999046326|1|2024-05-08|15/03/2024||-0.2387||211310000|6.8499999046326|1
2024-04-08 23:26:38|05808|1084278|0SE5|995.89M|995890000|63.8|1744|-30.43|0||
2024-04-08 23:26:46|05809|28054|SMSS|1.32B|1320000000|954|1200769|23.8|18|2023-03-13|15/12/2022|0.08||72840000||830|1|2022-09-12|15/06/2022|0.03||62680000||893|1
2024-04-08 23:26:53|05810|989961|0RES|9.53B|9530000000|111.6|14361|-16.47|31|2024-05-16|15/03/2024||3.48||2010000000|112.59999847412|1|2024-03-06|15/12/2023|3.6|3.53|2270000000|2240000000|126.59999847412|1
2024-04-08 23:26:58|05811|1024183|SEYMF|1.31B|1310000000|9.66|658|-34.11|5|2019-02-28|15/12/2018|||||||2018-11-12|15/09/2018||||||
2024-04-08 23:27:04|05812|1010690|SDIPb|9.84B|9840000000|259|48399|11.65|29|2024-04-25|15/03/2024|||||259|1|2024-02-09|15/12/2023||2.7|1370000000|1370000000|260.60000610352|1
2024-04-08 23:27:12|05813|6829|RCH|233.51M|233510000|74.2|861015|0.83|37|2024-05-29|15/03/2024|||||74.199996948242|1|2024-03-05|15/12/2023||||280000000|59.450000762939|1
2024-04-08 23:27:19|05814|989812|0IUJ|3.51B|3510000000|50.9|10930|-25.37|31|2024-04-25|15/03/2024|||||51.180000305176|1|2024-02-28|15/12/2023|||187800000|189100000|49.650001525879|1
2024-04-08 23:27:25|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
2024-04-08 23:27:32|05816|29948|TIP|1.63B|1630000000|9.88|136033|16.95|36|2024-05-13|15/03/2024|||||9.8800001144409|1|2024-03-13|15/12/2023|||||8.9700002670288|1
2024-04-08 23:27:38|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
2024-04-08 23:27:46|05818|948546|0GXJ|10.45B|10450000000|84.4|35795|10.63|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
2024-04-08 23:27:50|05819|1141818|UPR|646.7M|646700000|2.78|37416|-10.55|0||
2024-04-08 23:27:56|05820|949753|BUFAB|15.5B|15500000000|409|63422|53.47|32|2024-07-11|15/06/2024||4.58||2320000000|409|1|2024-04-25|15/03/2024||4.42||2330000000|409|1
2024-04-08 23:28:03|05821|948903|0O9B|1.72B|1720000000|8.215|39652|-7.57|31|2024-07-22|15/06/2024||||239530000|8.1499996185303|1|2024-05-13|15/03/2024||||257840000|8.1499996185303|1
2024-04-08 23:28:10|05822|963042|ATSV|745.14M|745140000|19|3308|-31.99|31|2024-08-01|15/06/2024||0.47||456500000|18.39999961853|1|2024-06-06|15/03/2024||-0.31||404900000|18.39999961853|1
2024-04-08 23:28:16|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
2024-04-08 23:28:22|05824|1159368|N91|1.55B|1550000000|172.3|412783|-8.47|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
2024-04-08 23:28:29|05825|13056|VIGR|3.73B|3730000000|29.15|35377|15.19|43|2024-05-29|15/03/2024|||||29.14999961853|1|2024-03-29|15/12/2023|||||28.89999961853|1
2024-04-08 23:28:36|05826|949768|PLAZb|10.21B|10210000000|85.2|135885|-2.91|32|2024-07-05|15/06/2024||1.2||412930000|85.199996948242|1|2024-04-17|15/03/2024||1.1||409430000|85.199996948242|1
2024-04-08 23:28:41|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
2024-04-08 23:28:46|05828|6560|MGNS|1.05B|1050000000|2265|70555|34.64|19|2023-02-22|15/12/2022|0.38||1910000000||1650|1|2022-08-02|15/06/2022|0.92||1700000000||1996|1
2024-04-08 23:28:52|05829|942521|GRANG|13B|13000000000|122.3|138869|18.91|33|2024-07-12|15/06/2024||2.78||5910000000|122.30000305176|1|2024-04-25|15/03/2024||2.18||5550000000|122.30000305176|1
2024-04-08 23:28:59|05830|955872|FLOW|826.09M|826090000|19.01|206206|-29.85|33|2024-04-25|15/03/2024||0.40||85980000|19.010000228882|1|2024-03-19|15/12/2023|0.35|0.22|74300000|76340000|17.180000305176|1
2024-04-08 23:29:09|05831|1159419|MUSTI|829.69M|829690000|24.85|476802|54.89|21|2024-04-30|15/03/2024||0.21||111050000|24.85000038147|1|2024-01-31|15/12/2023|0.22|0.27|115700000|118800000|26.159999847412|1
2024-04-08 23:29:15|05832|948765|0MSJ|15.61B|15610000000|119.3|625903|-39.31|0||
2024-04-08 23:29:21|05833|994313|GOGLTNOK|27.31B|27310000000|12.78|21523|46.42|31|2024-05-29|15/03/2024||2.69||1930000000|138.94999694824|1|2024-02-28|15/12/2023|3.07|2.81|2080000000|2080000000|124.19999694824|1
2024-04-08 23:29:29|05834|32178|ROVI|4.28B|4280000000|82.5|81575|102.45|38|2024-05-08|15/03/2024|||||82.5|1|2024-02-26|15/12/2023|||235000000|234800000|71.050003051758|1
2024-04-08 23:29:35|05835|1073139|BHGF|3.45B|3450000000|19.25|641703|121.3|29|2024-07-18|15/06/2024||0.2867||3160000000|19.25|1|2024-04-25|15/03/2024||-0.2467||2410000000|19.25|1
2024-04-08 23:29:40|05836|1055079|GLV|721.56M|721560000|1.248|267371|34.41|0||
2024-04-08 23:29:47|05837|7018|WBD|2.28B|2280000000|2.28|3769106|9.45|40|2024-05-08|15/03/2024|||||2.2799999713898|1|2024-03-15|15/12/2023|||||2.4539999961853|1
2024-04-08 23:29:54|05838|989757|0N4I|2.08B|2080000000|23.6|2125|35.08|26|2024-05-09|15/03/2024|||||24.799999237061|1|2024-03-07|15/12/2023|||||23.14999961853|1
2024-04-08 23:30:01|05839|977689|TOKMAN|889.79M|889790000|15.12|72749|15.5|30|2024-05-17|15/03/2024||-0.1406||342080000|15.119999885559|1|2024-03-25|15/12/2023|0.44|0.5123|471200000|472070000|14.960000038147|1
2024-04-08 23:30:08|05840|26053|BIOGb|11.72B|11720000000|116.1|119786|23.35|40|2024-07-23|15/06/2024||0.895||351550000|116.09999847412|1|2024-05-07|15/03/2024||1.13||367050000|116.09999847412|1
2024-04-08 23:30:15|05841|948943|0P52|1.77B|1770000000|10.69|31233|-34.65|32|2024-08-01|15/06/2024||||293770000|10.729999542236|1|2024-05-09|15/03/2024||0.045||294770000|10.729999542236|1
2024-04-08 23:30:23|05842|23597|ACEm|3.49B|3490000000|16.44|5040|26.42|36|2024-05-09|15/03/2024|||||16.270000457764|1|2024-03-07|15/12/2023|||||14.39999961853|1
2024-04-08 23:30:29|05843|1010841|MTRS|34.08B|34080000000|186.7|298415|105.64|30|2024-07-17|15/06/2024||1.84||4010000000|186.69999694824|1|2024-04-23|15/03/2024||1.55||3740000000|186.69999694824|1
2024-04-08 23:30:35|05844|1081634|CRLI|2.26B|2260000000|20.05|55558|-19.43|29|2024-08-01|15/06/2024||0.19||181110000|20.049999237061|1|2024-05-09|15/03/2024||0.16||168670000|20.049999237061|1
2024-04-08 23:30:42|05845|989910|0KBT|1.46B|1460000000|2.195|132052|-17.63|31|2024-05-09|15/03/2024|||||2.183000087738|1|2024-03-07|15/12/2023|||264000000||2.2449998855591|1
2024-04-08 23:30:48|05846|7064|ECMPA|1.14B|1140000000|21.5|45169|5.16|36|2024-05-10|15/03/2024|||||21.5|1|2024-03-22|15/12/2023|||63300000||20.540000915527|1
2024-04-08 23:30:55|05847|989780|0EEI|4.39B|4390000000|24.65|52140|20.55|27|2024-05-29|15/03/2024|||||24.530000686646|1|2024-02-29|15/12/2023|0.81||909100000||23.35000038147|1
2024-04-08 23:31:01|05848|989950|0JH4|14.17B|14170000000|121.4|22174|-36.18|31|2024-05-02|15/03/2024|||||68.800003051758|1|2024-02-07|15/12/2023|4.58|5.11||1490000000|117.36000061035|1
2024-04-08 23:31:09|05849|1056296|UNIQ|2.5B|2500000000|8.16|1202|0.5|31|2024-05-24|15/03/2024|||||8.0200004577637|1|2024-03-07|15/12/2023|||||8.0600004196167|1
2024-04-08 23:31:15|05850|989777|0RAI|12.96B|12960000000|80.5|9420|2.17|32|2024-07-11|15/06/2024||1.54||2380000000|80.199996948242|1|2024-04-25|15/03/2024||0.4675||2030000000|80.199996948242|1
2024-04-08 23:31:22|05851|989784|0K9H|972.65M|972650000|3.125|28132|-2.18|26|2024-04-29|15/03/2024|||||3.1099998950958|1|2024-02-26|15/12/2023|||109500000|111000000|3.0099999904633|1
2024-04-08 23:31:29|05852|964568|AR4G|486.77M|486770000|17.85|40874|16.74|31|2023-08-10|15/06/2023|||||17.85000038147|1|2023-05-11|15/03/2023|||743800000||16.479999542236|1
2024-04-08 23:31:34|05853|949103|HBRN|891.98M|891980000|136.900|28758.31|0|0||
2024-04-08 23:31:40|05854|995934|DEC|488.09M|488090000|1026|461346|-48.64|24|2024-05-29|15/03/2024|||||1026|1|2024-03-19|15/12/2023|||||923.5|1
2024-04-08 23:31:45|05855|1123217|ILTY|382.76M|382760000|4.566|426049|-24.22|22|2024-05-09|15/03/2024|||||4.5659999847412|1|2024-02-09|15/12/2023|||76950000|99400000|5.0700001716614|1
2024-04-08 23:31:50|05856|1024305|PHMMF|548.99M|548990000|28|458|-36.96|5|2019-02-26|15/12/2018|||||19.770000457764|1|2018-10-30|15/09/2018|||24250000||12.479999542236|1
2024-04-08 23:31:57|05857|985189|SECARE|10.62B|10620000000|66.6|131273|151.19|31|2024-07-25|15/06/2024||0.32||651250000|66.599998474121|1|2024-04-25|15/03/2024||0.235||596200000|66.599998474121|1
2024-04-08 23:32:03|05858|6788|CHG|982.57M|982570000|360.5|842083|24.83|36|2024-06-04|15/04/2024||0.1019|||360.5|1|2024-04-03|15/01/2024|||||359|1
2024-04-08 23:32:10|05859|942380|SPI|948.98M|948980000|235|525084|9.6|25|2024-05-29|15/03/2024|||||235|1|2024-02-29|15/12/2023||2.30||692000000|236.5|1
2024-04-08 23:32:17|05860|28689|NCCG|384.52M|384520000|123|703433|36.42|31|2024-05-01|15/02/2024|||||123|1|2024-01-25|15/11/2023||5.69||161000000|131|1
2024-04-08 23:32:23|05861|1080046|TM17|331.05M|331050000|230|754298|-37.33|12|2023-03-28|15/12/2022|0.1||84200000||444|1|2022-09-12|15/06/2022|0.06||53250000||364.5|1
2024-04-08 23:32:28|05862|1009008|DLTTF|1.06B|1060000000|4.38|10678|0|0||
2024-04-08 23:32:35|05863|15203|CFEB|178.57M|178570000|7.2|4516|-28.43|35|2024-05-22|15/03/2024|||||7.1999998092651|1|2024-02-27|15/12/2023|||||7.5|1
2024-04-08 23:32:41|05864|6775|KLR|783.77M|783770000|1074|165198|55.1|31|2024-05-15|15/03/2024|||||1074|1|2024-03-05|15/12/2023|||||875|1
2024-04-08 23:32:47|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
2024-04-08 23:32:54|05866|26128|KNOW|4.28B|4280000000|155.6|56837|-27.8|38|2024-07-19|15/06/2024||2.05||1730000000|155.60000610352|1|2024-05-03|15/03/2024||3.02||1840000000|155.60000610352|1
2024-04-08 23:33:00|05867|989808|0QAG|2.12B|2120000000|344.5|582|26.47|29|2024-04-23|15/03/2024|||||347|1|2024-03-13|15/12/2023|||762800000|776200000|329|1
2024-04-08 23:33:07|05868|948915|0OFU|2.35B|2350000000|3.38|492630|12.64|31|2024-05-09|15/03/2024|||||3.3550000190735|1|2024-02-29|15/12/2023|||1370000000|1280000000|3.0199999809265|1
2024-04-08 23:33:12|05869|1177648|MEDX|658.22M|658220000|16.14|52312|-19.21|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
2024-04-08 23:33:17|05870|943384|PCELL|1.56B|1560000000|29.96|215848|-71.75|29|2024-04-25|15/03/2024||-0.2||57000000|29.959999084473|1|2024-02-08|15/12/2023|-0.09||128000000||40.549999237061|1
2024-04-08 23:33:24|05871|26046|BEIAb|12.29B|12290000000|204.5|43529|3.5|40|2024-07-19|15/06/2024||3.1||1870000000|204.5|1|2024-04-26|15/03/2024||2.5||1820000000|204.5|1
2024-04-08 23:33:31|05872|989887|0REQ|6.34B|6340000000|334|3230|19.41|31|2024-05-28|15/03/2024||8.6||4760000000|336.25|1|2024-02-27|15/12/2023|8.35|8.85|5300000000|5160000000|340|1
2024-04-08 23:33:38|05873|989994|0NZU|40.76B|40760000000|654.5|112361|196.65|30|2024-05-16|15/03/2024||-4||9120000|654.75|1|2024-02-27|15/12/2023|-4.49|-4.27|23120000|23240000|650.75|1
2024-04-08 23:33:45|05874|989811|0QXM|8.42B|8420000000|145.3|9078|36.21|32|2024-07-12|15/06/2024||3.12||2260000000|143.35000610352|1|2024-04-23|15/03/2024||0.6533||1900000000|143.35000610352|1
2024-04-08 23:33:50|05875|1165547|ACCA|4.7B|4700000000|7.78|1589223|-44.09|17|2024-07-10|15/06/2024||-0.051||437610000|7.7750000953674|1|2024-04-25|15/03/2024||-0.0653||447330000|7.7750000953674|1
2024-04-08 23:33:55|05876|1072227|CIBUS|8.07B|8070000000|140.95|199734|25.84|21|2024-07-17|15/06/2024||0.22||32330000|140.94999694824|1|2024-04-23|15/03/2024||0.205||33500000|140.94999694824|1
2024-04-08 23:34:03|05877|989760|0GTM|11.89B|11890000000|83.9|8684|22.58|32|2024-07-05|15/06/2024||1.71||655230000|84.449996948242|1|2024-04-26|15/03/2024||1.4||657270000|84.449996948242|1
2024-04-08 23:34:09|05878|989834|0IHM|25.2B|25200000000|199.8|4165|19.54|32|2024-07-05|15/06/2024||2.71||761250000|196.75|1|2024-04-12|15/03/2024||2.66||756570000|196.75|1
2024-04-08 23:34:16|05879|963647|SIAG|1.19B|1190000000|16.95|322|33.44|30|2024-05-27|15/03/2024|||||16.85000038147|1|2024-03-25|15/12/2023|||||16.60000038147|1
2024-04-08 23:34:22|05880|989820|0QV7|1.09B|1090000000|40.85|3754|-12.42|26|2024-04-25|15/03/2024|||||40.799999237061|1|2024-02-22|15/12/2023|||||40.200000762939|1
2024-04-08 23:34:28|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
2024-04-08 23:34:35|05882|945695|DUST|5.67B|5670000000|12.53|1953949|-65.69|32|2024-07-02|15/05/2024||0.173||5580000000|12.529999732971|1|2024-04-10|15/02/2024||0.2346||5710000000|12.529999732971|1
2024-04-08 23:34:41|05883|948529|0G9W|905.05M|905050000|2.85|67324|-9.81|31|2024-05-09|15/03/2024|||||2.8499999046326|1|2024-02-22|15/12/2023|||||2.8499999046326|1
2024-04-08 23:34:47|05884|15256|RETE|943.04M|943040000|65.6|9427|-0.61|29|2024-07-26|15/06/2024||||34670000|65.599998474121|1|2024-05-27|15/03/2024||||34140000|65.599998474121|1
2024-04-08 23:34:54|05885|1076601|0SFN|14.4B|14400000000|22.72|104769|-36.76|27|2024-07-12|15/06/2024||0.23||8920000000|22.89999961853|1|2024-04-18|15/03/2024||-0.15||8090000000|22.89999961853|1
2024-04-08 23:35:00|05886|948972|0QF5|689M|689000000|3.45|27661|-31.9|32|2024-08-02|15/06/2024||0.2238||1040000000|3.420000076294|1|2024-05-03|15/03/2024||0.2538||1040000000|3.420000076294|1
2024-04-08 23:35:06|05887|27760|AMSU|391.21M|391210000|180|496534|-21.98|34|2024-05-29|15/03/2024|||||180|1|2024-03-13|15/12/2023||4.40||62500000|210.5|1
2024-04-08 23:35:12|05888|976461|FORT|331.84M|331840000|161|459749|-14.47|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
2024-04-08 23:35:19|05889|1073019|HARVIA|746.63M|746630000|39.95|40568|83.33|28|2024-08-08|15/06/2024||0.3333||40590000|39.950000762939|1|2024-05-03|15/03/2024||0.3961||43960000|39.950000762939|1
2024-04-08 23:35:25|05890|6890|FUGR|2.6B|2600000000|23.12|372052|98.81|37|2024-04-25|15/03/2024|||||23.120000839233|1|2024-02-29|15/12/2023||0.75|560100000|513850000|18.930000305176|1
2024-04-08 23:35:32|05891|948633|0J1Z|1.85B|1850000000|3.62|41331|-18.78|32|2024-07-17|15/06/2024||0.075||407130000|3.6300001144409|1|2024-05-08|15/03/2024||0.07||396580000|3.6300001144409|1
2024-04-08 23:35:39|05892|958982|XVIVO|8.96B|8960000000|284.5|64013|10.26|32|2024-07-12|15/06/2024||0.625||187500000|284.5|1|2024-04-24|15/03/2024||0.39||167130000|284.5|1
2024-04-08 23:35:44|05893|1050738|WHRW|334.37M|334370000|78.7|1165954|-27.32|23|2024-06-04|15/03/2024|||||78.699996948242|1|2024-02-28|15/12/2023|||||79.199996948242|1
2024-04-08 23:35:49|05894|940774|NEXN|294.49M|294490000|210|588628|1.74|20|2024-05-14|15/03/2024||0.007||68330000|210|1|2024-03-06|15/12/2023|0.1|0.0749|90520000|88470000|209|1
2024-04-08 23:35:55|05895|1162800|GVS|1.09B|1090000000|6.24|130207|1.07|20|2024-05-08|15/03/2024||0.07||103850000|6.2399997711182|1|2024-03-20|15/12/2023|0.03|0.05|111600000|109890000|6.75|1
2024-04-08 23:36:03|05896|26378|AKTIA|671.52M|671520000|9.26|58905|0|34|2024-08-02|15/06/2024||0.345||76750000|9.2600002288818|1|2024-04-30|15/03/2024||0.325||76950000|9.2600002288818|1
2024-04-08 23:36:10|05897|989677|0HA8|2.86B|2860000000|47.5|135|5.96|27|2024-05-15|15/03/2024|||||48.900001525879|1|2024-02-28|15/12/2023|||||48.450000762939|1
2024-04-08 23:36:18|05898|298|PFD|1.27B|1270000000|147|1252105|21.69|38|2024-05-16|15/03/2024||8.00||633300000|147|1|2024-01-23|15/12/2023|||352700000||140.19999694824|1
2024-04-08 23:36:23|05899|993275|CSH|483.90M|483900000|79.80|4517286|42.75|12|2023-06-28|15/03/2023|||||80.300003051758|1|2022-12-06|15/09/2022|0.07||27790000||61.400001525879|1
2024-04-08 23:36:30|05900|989732|0RKF|1.12B|1120000000|32.8|1614|27.04|29|2024-05-09|15/03/2024|||||32.950000762939|1|2024-02-27|15/12/2023|||1090000000|1030000000|32.25|1
2024-04-08 23:36:37|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
2024-04-08 23:36:42|05902|1177463|VTSCn|2.69B|2690000000|67.1|15041|0.61|16|2024-05-08|15/03/2024|||||67.099998474121|1|2024-03-14|15/12/2023|2.44|2.44|2340000000|2340000000|70|1
2024-04-08 23:36:48|05903|948600|0HNZ|1.24B|1240000000|16.96|12685|5.07|26|2024-04-11|15/03/2024|||||17|1|2024-02-15|15/12/2023|||200000000||17.360000610352|1
2024-04-08 23:36:53|05904|948688|0LO9|742.05M|742050000|23.04|37316|-34.66|0||
2024-04-08 23:37:00|05905|26195|SKISb|11.95B|11950000000|152.5|84470|16.67|44|2024-06-20|15/05/2024||4.6||1590000000|152.5|1|2024-03-20|15/02/2024|10.4|10.42|2530000000|2530000000|143|1
2024-04-08 23:37:06|05906|940904|VCP|325.35M|325350000|286|289344|-37.29|32|2024-02-28|15/12/2023|||||248.5|1|2023-11-22|15/09/2023|||||302|1
2024-04-08 23:37:13|05907|954908|COOR|4.78B|4780000000|50.35|203836|-25.07|33|2024-07-12|15/06/2024||1.09||3280000000|50.349998474121|1|2024-04-24|15/03/2024||0.96||3130000000|50.349998474121|1
2024-04-08 23:37:20|05908|942711|TNXT|827.12M|827120000|18.19|72810|-10|30|2024-05-14|15/03/2024||0.17||97000000|18.190000534058|1|2024-03-07|15/12/2023|0.4|0.56|126230000|133770000|18.219999313354|1
2024-04-08 23:37:27|05909|15254|RECT|655.2M|655200000|11.72|53084|-29.81|31|2024-04-29|15/03/2024|||||11.720000267029|1|2024-02-29|15/12/2023||||281000000|11.420000076294|1
2024-04-08 23:37:32|05910|1006463|ALPH|836.96M|836960000|1940|217715|-4.5|14|2023-03-14|15/12/2022|0.51||52190000||1840|1|2022-08-30|15/06/2022|0.32||46140000||1825|1
2024-04-08 23:37:39|05911|948745|0MKO|1.62B|1620000000|7.34|59033|24.7|31|2024-05-09|15/03/2024|||||7.289999961853|1|2024-03-01|15/12/2023|0.1|0.0245|453900000|435800000|6.5900001525879|1
2024-04-08 23:37:45|05912|32424|EMISG|1.23B|1230000000|1,920.00|785585|30.26|19|2023-03-15|15/12/2022|||||1838|1|2022-09-07|15/06/2022|0.19||87270000||1880|1
2024-04-08 23:37:53|05913|7464|VLAN|1.4B|1400000000|33.15|94765|14.96|34|2024-04-30|15/03/2024|||||33.150001525879|1|2024-02-22|15/12/2023||1.34||325000000|27.64999961853|1
2024-04-08 23:37:58|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
2024-04-08 23:38:04|05915|28365|GGPL|314.59M|314590000|6.18|13011803|-20.51|15|2023-03-01|15/12/2022|-0||||7.8499999046326|1|2022-11-09|15/06/2022|-0||||7.8000001907349|1
2024-04-08 23:38:10|05916|1166927|VACC|4.46B|4460000000|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
2024-04-08 23:38:16|05917|994376|SVOLb|6.45B|6450000000|61.25|154761|4.58|29|2024-06-14|15/05/2024|||||61.25|1|2024-03-12|15/02/2024|||||57.549999237061|1
2024-04-08 23:38:23|05918|29838|EMBI|3.22B|3220000000|9.48|168583|39.44|43|2024-05-07|15/03/2024|||||9.4799995422363|1|2024-02-08|15/12/2023|||504000000|470000000|8.5299997329712|1
2024-04-08 23:38:30|05919|954889|CRN|889.31M|889310000|137|1047435|57.65|14|2022-09-07|15/06/2022|||||84.599998474121|1|2022-03-03|15/12/2021|||||105.80000305176|1
2024-04-08 23:38:36|05920|29836|ELEN|920.46M|920460000|11.51|137046|-5.96|36|2024-05-15|15/03/2024|||||11.510000228882|1|2024-03-14|15/12/2023|||199300000||8.3800001144409|1
2024-04-08 23:38:43|05921|29867|ITMI|1.42B|1420000000|33.6|21889|32.09|38|2024-05-09|15/03/2024|||||33.599998474121|1|2024-03-05|15/12/2023|||||29.35000038147|1
2024-04-08 23:38:50|05922|989750|0O7J|1.31B|1310000000|9.84|4536|-2.17|27|2024-07-29|15/06/2024||0.18||280000000|9.7399997711182|1|2024-05-08|15/03/2024||0.13||247000000|9.7399997711182|1
2024-04-08 23:38:56|05923|1031738|KETL|152.23M|152230000|69.6|591223|-28.41|15|2023-03-29|15/12/2022|0.04||56230000||88.199996948242|1|2022-09-20|15/06/2022|0.04||50690000||146|1
2024-04-08 23:39:01|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
2024-04-08 23:39:08|05925|1052374|NLFSK|3.87B|3870000000|142.6|25316|5.43|28|2024-05-16|15/03/2024||||254000000|142.60000610352|1|2024-02-15|15/12/2023|0.3|0.2|253000000|253000000|126.80000305176|1
2024-04-08 23:39:16|05926|989857|0QEP|2.54B|2540000000|7.735|37384|96.06|31|2024-04-24|15/03/2024|||||7.6799998283386|1|2024-03-05|15/12/2023|0.11|0.11|1170000000|1170000000|5.4800000190735|1
2024-04-08 23:39:23|05927|6919|NSTEc|371.26M|371260000|18.42|29519|-21.87|32|2024-04-18|15/03/2024|||||18.420000076294|1|2024-01-25|15/12/2023|||||18.60000038147|1
2024-04-08 23:39:30|05928|1010887|BOOZT|8.19B|8190000000|123.3|131354|1.96|29|2024-04-26|15/03/2024||0.258||1740000000|123.30000305176|1|2024-02-08|15/12/2023|2.69|2.36|2990000000|2910000000|119.80000305176|1
2024-04-08 23:39:35|05929|28560|CRW|762.56M|762560000|2180|150876|95.56|13|2023-03-13|15/12/2022|||||1480|1|2022-09-19|15/06/2022|||||1810|1
2024-04-08 23:39:41|05930|28050|PCTN|344.04M|344040000|63.1|917035|-11.93|15|2023-05-24|15/03/2023|||||77.300003051758|1|2022-11-08|15/09/2022|-0.02||25070000||87.400001525879|1
2024-04-08 23:39:50|05931|29878|MARR|749.93M|749930000|11.44|172400|-17.52|42|2024-05-14|15/03/2024|||||11.439999580383|1|2024-03-12|15/12/2023|||459000000|454250000|10.39999961853|1
2024-04-08 23:39:56|05932|28494|ALAPH|201.84M|201840000|37.35|983245|-42.01|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
2024-04-08 23:40:03|05933|28641|RSTP|303.97M|303970000|222|349187|-22.55|24|2024-05-16|15/03/2024|||||222|1|2024-03-14|15/12/2023|||||233|1
2024-04-08 23:40:10|05934|26066|CEVI|5.12B|5120000000|214.5|21622|23.18|34|2024-07-19|15/06/2024||1.86||195030000|214.5|1|2024-04-25|15/03/2024||1.61||175900000|214.5|1
2024-04-08 23:40:17|05935|6915|BAMN|1.09B|1090000000|4.054|1382641|90.89|36|2024-05-02|15/03/2024|||||4.0539999008179|1|2024-02-15|15/12/2023|||1740000000|1540000000|2.5499999523163|1
2024-04-08 23:40:24|05936|989867|0KIZ|16.37B|16370000000|123|20292|-33.42|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
2024-04-08 23:40:30|05937|993187|SAGAd|97.05B|97050000000|29.8|318112|13.38|24|2023-05-09|15/03/2023|-0.6||1010000000||25.5|1|2023-02-17|15/12/2022|0.62||971000000||26|1
2024-04-08 23:40:38|05938|26405|WITH|195.03M|195030000|1.108|145208|-29.15|37|2024-07-16|15/06/2024||-0.0133||37020000|1.1080000400543|1|2024-04-24|15/03/2024||-0.0133||37070000|1.1080000400543|1
2024-04-08 23:40:44|05939|989788|0HV8|2.84B|2840000000|114.4|1281|9.21|26|2024-05-29|15/03/2024|||||113.80000305176|1|2024-03-18|15/12/2023|||||116.5|1
2024-04-08 23:40:50|05940|6601|HFD|343.93M|343930000|157.8|1246158|-7.29|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
2024-04-08 23:40:56|05941|28486|AVON|337.76M|337760000|1126|46784|19.08|19|2023-05-22|15/03/2023|||||991|1|2022-12-13|15/09/2022||38.26||116780000|1030|1
2024-04-08 23:41:03|05942|1017270|SEDANA|1.6B|1600000000|16.1|216109|-30.22|30|2024-07-23|15/06/2024||-0.16||43500000|16.10000038147|1|2024-04-25|15/03/2024||-0.12||39300000|16.10000038147|1
2024-04-08 23:41:09|05943|968983|WJG|104.13M|104130000|41.15|1220186|-55.85|14|2023-01-25|15/09/2022|0.1||214100000||109|1|2022-05-17|15/03/2022|-0.05||193000000||231|1
2024-04-08 23:41:14|05944|949086|ESP|550.34M|550340000|91.2|1488079|0|15|2023-03-01|15/12/2022|-0||37370000||86.5|1|2022-08-10|15/06/2022|0.12||35630000||94.5|1
2024-04-08 23:41:20|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
2024-04-08 23:41:25|05946|940860|FDEV|80.67M|80670000|209|241928|-60.64|15|2023-01-19|15/11/2022|0.17||57120000||470.5|1|2022-09-06|15/05/2022|0.28||64920000||1370|1
2024-04-08 23:41:32|05947|1031111|SPOLS|14.89B|14890000000|128.54|44553|9.95|30|2024-08-08|15/06/2024||3.99||1490000000|128.53999328613|1|2024-05-08|15/03/2024||4.22||1420000000|128.53999328613|1
2024-04-08 23:41:39|05948|989813|0QT8|532.76M|532760000|1|157788|8.54|28|2024-08-01|15/06/2024||0.033|||0.99500000476837|1|2024-05-29|15/03/2024|||||0.99500000476837|1
2024-04-08 23:41:46|05949|989898|0JXF|18.62B|18620000000|226|16264|53.77|32|2024-07-12|15/06/2024||4.88||2850000000|227.25|1|2024-04-25|15/03/2024||5.15||3350000000|227.25|1
2024-04-08 23:41:51|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
2024-04-08 23:41:58|05951|989897|0MTK|641.16M|641160000|23.80|16446|0|26|2024-04-29|15/03/2024|||||23.799999237061|1|2024-02-13|15/12/2023|||||23.799999237061|1
2024-04-08 23:42:05|05952|28261|DOTD|265.12M|265120000|86.4|389272|-8.94|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
2024-04-08 23:42:19|05953|989722|0DTI|10.82B|10820000000|254.5|3636|5.44|27|2024-07-12|15/06/2024||5.37||3290000000|251|1|2024-05-03|15/03/2024||8.86||3310000000|251|1
2024-04-08 23:42:26|05954|948959|0Q8P|837.72M|837720000|1.576|113703|-14.75|32|2024-07-30|15/06/2024||0.05||1130000000|1.5800000429153|1|2024-04-30|15/03/2024||0.05||1090000000|1.5800000429153|1
2024-04-08 23:42:33|05955|989933|0RD7|10.97B|10970000000|57.05|77251|70.24|32|2024-07-17|15/06/2024||2.17||5860000000|56.75|1|2024-04-24|15/03/2024||-0.635||4640000000|56.75|1
2024-04-08 23:42:40|05956|586|YIT|432.66M|432660000|1.88|386479|-20.74|43|2024-07-26|15/06/2024||-0.0249||485450000|1.8799999952316|1|2024-04-30|15/03/2024||-0.0527||418370000|1.8799999952316|1
2024-04-08 23:42:46|05957|943188|ERGO|701.05M|701050000|1,346.00|810885|37.77|15|2023-03-21|15/12/2022|0.15||75350000|72600000|1020|1|2022-09-26|15/06/2022|0.14||69920000||1160|1
2024-04-08 23:42:52|05958|955674|IVSO|11.24B|11240000000|249|43958|9.48|33|2024-07-19|15/06/2024||1.06||326300000|249|1|2024-05-07|15/03/2024||1.14||325000000|249|1
2024-04-08 23:42:58|05959|989761|0HDP|8.85B|8850000000|285.10|42932|-35.23|0||
2024-04-08 23:43:05|05960|948973|0QFC|1.20B|1200000000|8.75|4001|2.69|32|2024-07-31|15/06/2024||0.14||653000000|8.7550001144409|1|2024-04-25|15/03/2024||0.12||639000000|8.7550001144409|1
2024-04-08 23:43:13|05961|989845|0HDJ|6.57B|6570000000|117.6|954|-3.21|31|2024-05-16|15/03/2024||||4250000000|117.59999847412|1|2024-02-14|15/12/2023|||4370000000|4250000000|104.23000335693|1
2024-04-08 23:43:19|05962|948793|0NE1|1.56B|1560000000|3.348|22826|-4.1|21|2021-11-09|15/09/2021||0.02|605500000|536350000|6.808000087738|1|2021-09-16|15/06/2021||0.06|514000000|631000000|6.9920001029968|1
2024-04-08 23:43:25|05963|948986|0A37|14.92B|14920000000|108.6|70799|0.77|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
2024-04-08 23:43:30|05964|6700|||||||19|2022-10-19|15/09/2022|||||1.2000000476837|1|2022-09-07|15/06/2022|||||1.2000000476837|1
2024-04-08 23:43:35|05965|28232|FDPF|362.47M|362470000|1290|195334|-27.47|16|2023-05-08|15/02/2023||33.60|||1850|1|2022-10-18|15/08/2022|0.03||147400000||1380|1
2024-04-08 23:43:40|05966|1090524|ARB|72.2M|72200000|12.5|8983399|-0.41|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
2024-04-08 23:43:48|05967|6838|STEMS|584.31M|584310000|439.5|292895|8.11|34|2024-03-19|15/02/2024|||||424|1|2024-01-30|15/11/2023|0.177|0.177|||398|1
2024-04-08 23:43:54|05968|6763|HLCL|256.58M|256580000|210|130104|-31.26|16|2023-05-22|15/03/2023|||||286.5|1|2022-11-22|15/09/2022|0.14||20180000||349.5|1
2024-04-08 23:44:02|05969|26009|NOBI|759.16M|759160000|8.46|1155949|-73.4|37|2024-07-18|15/06/2024||-0.0089||3180000000|4.5120000839233|1|2024-05-14|15/03/2024||-0.0403||3290000000|4.5120000839233|1
2024-04-08 23:44:08|05970|958973|STORYb|4.01B|4010000000|52.05|196569|53.48|30|2024-07-30|15/06/2024||0.03||970000000|52.049999237061|1|2024-05-07|15/03/2024||-0.13||952000000|52.049999237061|1
2024-04-08 23:44:15|05971|26097|FINGb|584.48M|584480000|0.97|4804028|-69.69|32|2024-05-07|15/03/2024|||||0.97000002861023|1|2024-02-08|15/12/2023||0.2435||668830000|1.154000043869|1
2024-04-08 23:44:22|05972|964907|STOG_p|980.61M|980610000|152.6|2803|-9.27|33|2024-05-14|15/03/2024|||||152.60000610352|1|2024-04-29|15/12/2023|||||152.60000610352|1
2024-04-08 23:44:29|05973|948980|0QIM|613.45M|613450000|4.35|41084|17.73|32|2024-07-25|15/06/2024||0.08||241000000|4.3400001525879|1|2024-05-02|15/03/2024||0.09||240000000|4.3400001525879|1
2024-04-08 23:44:36|05974|32421|VLX|501.55M|501550000|275.5|417883|31.87|28|2024-06-20|15/03/2024|||||275.5|1|2024-02-28|15/12/2023|||||290|1
2024-04-08 23:44:42|05975|1163795|FLNG|1.38B|1380000000|272.4|357094|-22.98|31|2024-05-31|15/03/2024||0.5862||90030000|25.590000152588|1|2024-02-07|15/12/2023|0.7|0.7083|97200000|97710000|28.440000534058|1
2024-04-08 23:44:49|05976|948751|0ML0|1.72B|1720000000|0.898|237412|-11|28|2024-07-25|15/06/2024||0.02||2060000000|0.89999997615814|1|2024-05-15|15/03/2024||0.01||2010000000|0.89999997615814|1
2024-04-08 23:44:57|05977|1072992|ELMRA|3.69B|3690000000|33.9|281512|100.81|29|2024-05-08|15/03/2024||1.07||572000000|33.900001525879|1|2024-02-15|15/12/2023|0.835|0.8566|474000000|493070000|30.479999542236|1
2024-04-08 23:45:04|05978|989941|0MKM|626.56M|626560000|14.18|2549|-10.92|28|2024-04-18|15/03/2024|||||14.090000152588|1|2024-02-08|15/12/2023||||760000000|13.859999656677|1
2024-04-08 23:45:09|05979|994298|CREADa|9.67B|9670000000|71.25|114207|-14.86|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
2024-04-08 23:45:15|05980|28057|JSG|540.36M|540360000|130.8|638974|8.15|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
2024-04-08 23:45:21|05981|968997|GARO|1.77B|1770000000|35.3|142960|-55.87|31|2024-05-14|15/03/2024||0.01||322000000|35.299999237061|1|2024-02-21|15/12/2023|-0.065|-0.065|311000000|311000000|25.819999694824|1
2024-04-08 23:45:27|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
2024-04-08 23:45:34|05983|976471|DOMI|495.97M|495970000|3.315|197265|-9.12|30|2024-05-07|15/03/2024|||||3.3150000572205|1|2024-02-28|15/12/2023|||341700000|330500000|3.4849998950958|1
2024-04-08 23:45:41|05984|15212|ECONB|373.68M|373680000|2.16|63836|-27.52|37|2024-04-18|15/03/2024|||||2.1600000858307|1|2024-02-14|15/12/2023|||||2.1949999332428|1
2024-04-08 23:45:46|05985|1173162|WIX|384.64M|384640000|154.4|608002|10.51|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
2024-04-08 23:45:53|05986|949736|AKSOA|19.41B|19410000000|39.96|1047704|-1.4|38|2024-07-12|15/06/2024||1.09||10450000000|39.959999084473|1|2024-04-25|15/03/2024||0.8419||9710000000|39.959999084473|1
2024-04-08 23:46:00|05987|1006174|GEST|1.66B|1660000000|2.9|499713|-27.51|30|2024-05-07|15/03/2024|||||2.9049999713898|1|2024-02-26|15/12/2023|0.1081|0.1|3200000000|3130000000|3.0899999141693|1
2024-04-08 23:46:07|05988|989800|0GW8|8.15B|8150000000|72.7|29572|-13.63|31|2024-05-16|15/03/2024||1.11||1880000000|72.150001525879|1|2024-02-22|15/12/2023|-1.3|-0.4486|1940000000|1940000000|66.25|1
2024-04-08 23:46:13|05989|989843|0QFA|4.3B|4300000000|113.4|8807|34.83|31|2024-05-28|15/03/2024||-0.86||1770000000|113.80000305176|1|2024-02-02|15/12/2023|4.98|5.7|2510000000|2510000000|123|1
2024-04-08 23:46:18|05990|989769|0QJX|3.39B|3390000000|11.24|18718|23.95|0||
2024-04-08 23:46:24|05991|958836|OTB|284.79M|284790000|170.6|651553|14.31|15|2023-05-22|15/03/2023|-0.03||73900000||102|1|2022-12-08|15/09/2022|0.063||144300000||125|1
2024-04-08 23:46:30|05992|989762|0E64|1.6B|1600000000|145.6|1568|31.34|31|2024-06-13|15/03/2024||0.71|||145.60000610352|1|2024-02-15|15/12/2023|1.61|1.59|478100000|441000000|129|1
2024-04-08 23:46:37|05993|948850|0NV4|1.42B|1420000000|42.96|8788|11.22|31|2024-04-24|15/03/2024|||||43.049999237061|1|2024-03-12|15/12/2023|||298300000|300270000|43.009998321533|1
2024-04-08 23:46:44|05994|989888|0MJ1|787.47M|787470000|22.65|541|-17.91|31|2024-04-26|15/03/2024|||||22.72500038147|1|2024-03-06|15/12/2023|||646900000|624400000|23.879999160767|1
2024-04-08 23:46:52|05995|948717|0MGL|1.75B|1750000000|13.88|24353|-9.02|31|2024-04-23|15/03/2024|||||13.819999694824|1|2024-02-13|15/12/2023|||397700000||12.270000457764|1
2024-04-08 23:46:59|05996|985183|ACADE|4.99B|4990000000|48.95|335846|-6.49|31|2024-05-03|15/03/2024||2.15||4510000000|48.950000762939|1|2024-02-01|15/12/2023|1.12|1.37|4430000000|4370000000|56.849998474121|1
2024-04-08 23:47:06|05997|940911|CREI|352.68M|352680000|80.00|1068119|-12.43|24|2024-04-23|15/03/2024|||||80|1|2024-02-28|15/12/2023|||||72.400001525879|1
2024-04-08 23:47:10|05998|1122210|SASDQ|18.17M|18170000|0|4000|-85.71|0||
2024-04-08 23:47:18|05999|948988|0QVQ|680.02M|680020000|8.38|18990|20.2|31|2024-05-03|15/03/2024|||||8.3599996566772|1|2024-02-08|15/12/2023||||458900000|7.1300001144409|1
2024-04-08 23:47:24|06000|989720|0RHA|3.47B|3470000000|10.78|33926|-49.49|32|2024-07-19|15/06/2024||-0.0703||1680000000|10.829999923706|1|2024-04-24|15/03/2024||-0.3036||1230000000|10.829999923706|1
2024-04-08 23:47:32|06001|431|NVGR|2.83B|2830000000|3.974|553434|19.55|42|2024-07-22|15/06/2024||0.06||460000000|3.9739999771118|1|2024-05-16|15/03/2024||0.06||447000000|3.9739999771118|1
2024-04-08 23:47:38|06002|28039|POLR|429.29M|429290000|448|241404|-0.9|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
2024-04-08 23:47:46|06003|6904|TOM2|946.52M|946520000|7.42|291134|-0.54|43|2024-04-17|15/03/2024|||||7.414999961853|1|2024-02-02|15/12/2023|-0.0318|-0.178|141140000|138900000|6.2950000762939|1
2024-04-08 23:47:53|06004|6922|WEHA|625.24M|625240000|14.32|87080|-1.86|40|2024-04-24|15/03/2024|||||14.319999694824|1|2024-02-16|15/12/2023|||||13.409999847412|1
2024-04-08 23:48:00|06005|52769|DTNOF|947.63M|947630000|10.38|22016|-4.12|31|2024-05-08|15/03/2024||0.0115||178150000|1|1|2024-02-08|15/12/2023|0.00|0.008|199150000|200860000|0.85000002384186|1
2024-04-08 23:48:08|06006|989825|0F07|536.67M|536670000|27.7|1235|3.18|30|2024-04-09|15/02/2024|||||28|1|2024-01-31|15/11/2023|||325100000||28.39999961853|1
2024-04-08 23:48:16|06007|15272|TESB|2.07B|2070000000|24.5|27841|-17.63|38|2024-05-16|15/03/2024|||||24.5|1|2024-03-27|15/12/2023|||||26.39999961853|1
2024-04-08 23:48:22|06008|6884|WINEW|42.37M|42370000|57.25|221490|-36.66|23|2023-06-21|15/03/2023|||||106|1|2022-12-07|15/09/2022|-0.01||165800000||97.300003051758|1
2024-04-08 23:48:28|06009|6940|PHAR|662.66M|662660000|0.984|7018253|-9.59|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
2024-04-08 23:48:35|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
2024-04-08 23:48:41|06011|1081633|BETCO|18.78B|18780000000|298.5|143537|41.43|22|2024-05-15|15/03/2024||||97900000|298.5|1|2024-02-21|15/12/2023|0.1|0.235|85200000|85200000|319|1
2024-04-08 23:48:48|06012|989912|0RFP|3.24B|3240000000|16.19|55112|-28.48|32|2024-07-18|15/06/2024||0.5267||875000000|15.989999771118|1|2024-04-25|15/03/2024||0.2367||863670000|15.989999771118|1
2024-04-08 23:48:54|06013|1006175|AMBEA|5.84B|5840000000|65.2|390288|70.62|30|2024-05-03|15/03/2024||1.11||3440000000|65.199996948242|1|2024-02-08|15/12/2023|1.61|1.48|3410000000|3410000000|50.450000762939|1
2024-04-08 23:49:01|06014|989733|0RD1|29.65B|29650000000|514.5|22566|112.88|32|2024-07-16|15/06/2024||1.23||449600000|515.5|1|2024-05-08|15/03/2024||1.08||413600000|515.5|1
2024-04-08 23:49:08|06015|26164|ORES|5.14B|5140000000|116.60|34594|-2.52|36|2024-04-11|15/03/2024|||||116.59999847412|1|2024-01-25|15/12/2023|||||105|1
2024-04-08 23:49:15|06016|958925|KAMBI|2.78B|2780000000|91.8|119940|-50.57|27|2024-07-24|15/06/2024||0.0751||40340000|91.800003051758|1|2024-04-24|15/03/2024||0.1209||42160000|91.800003051758|1
2024-04-08 23:49:20|06017|1129422|CLOEF|505.2M|505200000|1.55|2773|-18.42|0||
2024-04-08 23:49:27|06018|1024871|DOVA|166.41M|166410000|2.12|1124267|-67.58|30|2024-08-01|15/06/2024||0.0812||108230000|2.1199998855591|1|2024-05-13|15/03/2024||0.0227||92640000|2.1199998855591|1
2024-04-08 23:49:34|06019|989918|0R40|1.35B|1350000000|5.05|3266|-10.51|31|2024-05-10|15/03/2024|||||5.0799999237061|1|2024-03-24|15/12/2023|||67800000|66500000|4.789999961853|1
2024-04-08 23:49:39|06020|960687|RGLR|104.69M|104690000|20.3|3827482|-63.01|25|2024-05-22|15/03/2024|||||20.299999237061|1|2024-03-26|15/12/2023|||||17.620000839233|1
2024-04-08 23:49:44|06021|1170132|MOONM|552.04M|552040000|160.8|859904|42.45|6|2022-12-07|15/10/2022|0.02||142800000||151.19999694824|1|2022-06-29|15/04/2022|0.05||161700000||245|1
2024-04-08 23:49:51|06022|964903|ST5G|420.39M|420390000|29.85|10074|-37.07|28|2024-04-30|15/03/2024|||||29.85000038147|1|2024-02-28|15/12/2023|||82900000|82900000|27.35000038147|1
2024-04-08 23:49:59|06023|948496|0A0F|696.96M|696960000|3.798|60032|0|32|2024-07-17|15/06/2024||0.115||75500000|7.4200000762939|1|2024-05-15|15/03/2024||-0.2633||76000000|7.4200000762939|1
2024-04-08 23:50:05|06024|999061|HOME|762.83M|762830000|10.24|58263|11.62|27|2024-05-08|15/03/2024|||||10.239999771118|1|2024-02-22|15/12/2023|||||9.8599996566772|1
2024-04-08 23:50:09|06025|989909|0FS8|4.81B|4810000000|11.43|133126|-35.62|0||
2024-04-08 23:50:15|06026|989680|0DJI|19.31B|19310000000|12.66|113450|1.99|31|2024-05-02|15/03/2024|||||12.75|1|2024-02-15|15/12/2023|0.1|0.22|3010000000|3020000000|12.439999580383|1
2024-04-08 23:50:21|06027|7298|SQZ|770.78M|770780000|195.9|1482896|-18.84|22|2024-05-10|15/03/2024|||||195.89999389648|1|2024-04-11|15/12/2023|||||195.89999389648|1
2024-04-08 23:50:43|06028|26083|DUNI|5.31B|5310000000|113|30795|20.09|33|2024-04-24|15/03/2024||||1820000000|113|1|2024-02-09|15/12/2023|1.93|2.52|1970000000|2050000000|108.40000152588|1
2024-04-08 23:50:50|06029|989681|0DJV|1.07B|1070000000|5.2|24696|9.83|30|2024-07-25|15/06/2024||0.05||190000000|5.1900000572205|1|2024-05-30|15/03/2024||0.05||186000000|5.1900000572205|1
2024-04-08 23:50:57|06030|940869|AO|602.92M|602920000|104.6|744705|62.77|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
2024-04-08 23:51:03|06031|961119|TBIIF|83.55M|83550000|0|3463|-50|0||
2024-04-08 23:51:10|06032|989738|0HY2|1.6B|1600000000|10.28|849|29.26|31|2024-05-09|15/03/2024|||||10.260000228882|1|2024-02-08|15/12/2023|||405700000|402550000|9.789999961853|1
2024-04-08 23:51:16|06033|985139|PDXI|19.43B|19430000000|184|89481|-32.53|30|2024-07-25|15/06/2024||2.1||650930000|184|1|2024-04-25|15/03/2024||1.68||609870000|184|1
2024-04-08 23:51:21|06034|1169494|AKH|2.35B|2350000000|3.4|2644108|-63.51|13|2024-04-30|15/03/2024|||||3.4000000953674|1|2024-02-15|15/12/2023|||||3.8659999370575|1
2024-04-08 23:51:27|06035|27828|EUA|42.97M|42970000|1.50|4530544|-56.94|15|2023-06-27|15/12/2022|||||3.25|1|2022-09-28|15/06/2022|||101800||5.5|1
2024-04-08 23:51:34|06036|26402|FIA1S|637.35M|637350000|3.09|236556|-64.41|40|2024-07-19|15/06/2024||0.1016||810080000|3.0899999141693|1|2024-04-23|15/03/2024||-0.059||719270000|3.0899999141693|1
2024-04-08 23:51:40|06037|28134|CAML|351.43M|351430000|203|573117|-10.96|17|2023-03-27|15/12/2022||0.21|||252|1|2022-09-13|15/06/2022||0.25|||240.5|1
2024-04-08 23:51:47|06038|1056288|SBOE|706.02M|706020000|44.55|384|-26.81|31|2024-05-23|15/03/2024|||||44.799999237061|1|2024-03-20|15/12/2023|||148000000|147900000|42.299999237061|1
2024-04-08 23:51:55|06039|1010692|KAMUX|236.78M|236780000|5.93|48860|11.45|29|2024-05-17|15/03/2024||0.035||241050000|5.9299998283386|1|2024-03-01|15/12/2023|0.06|0.1469|241600000|245780000|5.3049998283386|1
2024-04-08 23:52:02|06040|989768|0QS9|794.43M|794430000|6.4|8411|18.63|29|2024-05-30|15/03/2024||||194600000|6.3899998664856|1|2024-02-28|15/12/2023|||165400000|165400000|6.9000000953674|1
2024-04-08 23:52:09|06041|532|AGFB|195.69M|195690000|1.26|335077|-54.37|36|2024-05-14|15/03/2024|||||1.2640000581741|1|2024-03-13|15/12/2023|||313000000|293000000|1.0740000009537|1
2024-04-08 23:52:17|06042|27740|OGN|344.61M|344610000|3.21|27658|-22.5|36|2024-06-13|15/04/2024|||||3.210000038147|1|2024-03-05|15/01/2024|||||3.0999999046326|1
2024-04-08 23:52:23|06043|1167757|MWTR|5.02B|5020000000|16.55|79217|-7.18|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
2024-04-08 23:52:31|06044|29870|JUVE|805.53M|805530000|2.142|1448438|-37.83|36|2024-05-09|15/03/2024|||||2.1419999599457|1|2024-02-16|15/12/2023|||||2.5|1
2024-04-08 23:52:37|06045|989893|0FM1|1.03B|1030000000|2.904|17336|-28.38|31|2024-05-09|15/03/2024|||||2.9249999523163|1|2024-03-04|15/12/2023|0.02|0.02|368000000|412670000|3.1129999160767|1
2024-04-08 23:52:45|06046|14161|SRS|1.72B|1720000000|1.806|8671864|36|42|2024-05-14|15/03/2024|||||1.805999994278|1|2024-03-15|15/12/2023||-0.0015||2290000000|1.7599999904633|1
2024-04-08 23:52:52|06047|1116048|SBBd|8.16B|8160000000|6.8|1177504|-58.65|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
2024-04-08 23:52:58|06048|989726|0DUK|337.33M|337330000|12.31|705|-13.46|30|2024-05-14|15/03/2024|||||12.390000343323|1|2024-03-14|15/12/2023|||||11.739999771118|1
2024-04-08 23:53:03|06049|1167617|RENEW|219.03M|219030000|5.30|361137|-93.08|18|2024-05-07|15/03/2024|||||5.3000001907349|1|2024-02-29|15/12/2023||-4.6||36610000|5.3000001907349|1
2024-04-08 23:53:10|06050|989700|0RCY|7.09B|7090000000|44.35|14681|36.64|32|2024-07-19|15/06/2024||0.69||4540000000|44.299999237061|1|2024-04-24|15/03/2024||0.73||4490000000|44.299999237061|1
2024-04-08 23:53:17|06051|29964|ZV|1.18B|1180000000|13.3|85934|-28.51|35|2024-05-02|15/03/2024|||||13.300000190735|1|2024-03-13|15/12/2023|||153500000||13.199999809265|1
2024-04-08 23:53:23|06052|26307|NTGNT|6.14B|6140000000|289|25871|-30.63|36|2024-08-06|15/06/2024||4.17||2070000000|289|1|2024-05-07|15/03/2024||4.16||2030000000|289|1
2024-04-08 23:53:30|06053|964562|ADNGk|730.27M|730270000|112|8972|-20.77|32|2024-05-13|15/03/2024|||||112|1|2024-03-24|15/12/2023||1.66||309000000|108.80000305176|1
2024-04-08 23:53:35|06054|963706|CMCX|672.65M|672650000|241|486526|38.27|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
2024-04-08 23:53:40|06055|1097842|RENX|34.94M|34940000|28.50|702440|-66.47|15|2024-06-11|15/03/2024||-0.0372||945000|28.5|1|2024-02-15|15/12/2023|-0.045|-0.0451|709000|763500|45.5|1
2024-04-08 23:53:47|06056|32250|MVC|1.22B|1220000000|8.03|12262|12.78|29|2024-05-15|15/03/2024|||||8.0299997329712|1|2024-02-28|15/12/2023|||284400000|253600000|7.6700000762939|1
2024-04-08 23:53:51|06057|52767|HXGCF|357.69M|357690000|19|6731|-42.86|0||
2024-04-08 23:53:57|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
2024-04-08 23:54:04|06059|985180|M8G|291.43M|291430000|1.73|38040|26.21|27|2024-05-30|15/03/2024||0.0267||80680000|1.8300000429153|1|2024-02-29|15/12/2023|0.06|0.0617|98700000|98750000|1.0119999647141|1
2024-04-08 23:54:11|06060|954906|ALIG|10.09B|10090000000|94.9|90387|27.43|32|2024-07-18|15/06/2024||1.29||1730000000|94.900001525879|1|2024-04-25|15/03/2024||1.27||1720000000|94.900001525879|1
2024-04-08 23:54:17|06061|28201|JDG|728.06M|728060000|11000|12467|16.85|15|2023-03-21|15/12/2022|1.49||66830000||9200|1|2022-09-22|15/06/2022|0.44||46370000||7640|1
2024-04-08 23:54:25|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
2024-04-08 23:54:31|06063|989900|0NFS|262.84M|262840000|5.32|2396|-39.93|29|2024-05-13|15/03/2024|||||5.4299998283386|1|2024-03-12|15/12/2023|||1240000000|1240000000|5.0100002288818|1
2024-04-08 23:54:38|06064|18938|CIRI|563.46M|563460000|0.543|1472286|40.13|30|2024-04-26|15/03/2024|||||0.54299998283386|1|2024-03-11|15/12/2023|||||0.51599997282028|1
2024-04-08 23:54:44|06065|1155961|SNL|1.47B|1470000000|42.25|31212|4.91|22|2024-05-13|15/03/2024|||||42.25|1|2024-02-08|15/12/2023|||214200000|214200000|42.299999237061|1
2024-04-08 23:54:50|06066|955682|MITRA|15.55M|15550000|0.23|375767|-92.31|16|2023-03-07|15/12/2022|-1.06||67000000||2.7249999046326|1|2022-09-23|15/03/2022|||||6.4099998474121|1
2024-04-08 23:54:56|06067|1155850|KFASTb|4.85B|4850000000|19.78|106676|-1.69|24|2024-07-23|15/06/2024||||167550000|19.780000686646|1|2024-04-25|15/03/2024||||160550000|19.780000686646|1
2024-04-08 23:55:02|06068|948739|0MJT|978.4M|978400000|4.345|28541|26.51|31|2024-04-25|15/03/2024|||||4.3200001716614|1|2024-02-29|15/12/2023|0.1419|0.1264|305000000|300500000|3.6900000572205|1
2024-04-08 23:55:07|06069|940856|ABDP|387.83M|387830000|1690|26157|-9.24|18|2024-04-23|15/02/2024|||||1690|1|2024-01-31|15/11/2023|||||1755|1
2024-04-08 23:55:14|06070|26094|FAG|13.07B|13070000000|74.1|205545|19.54|33|2024-05-02|15/03/2024|||||74.099998474121|1|2024-02-16|15/12/2023||0.82||2103000000|66.199996948242|1
2024-04-08 23:55:20|06071|26248|CBRAIN|6.89B|6890000000|352|47530|159.85|15|2023-02-23|15/12/2022|1.01||92910000||149|1|2022-08-25|15/06/2022|0.95||95010000||188.5|1
2024-04-08 23:55:26|06072|14104|IQE|190.2M|190200000|19.78|4121958|-20.89|34|2024-05-22|15/03/2024|||||19.780000686646|1|2024-04-10|15/12/2023||-0.59||65000000|19.780000686646|1
2024-04-08 23:55:32|06073|1052370|BIOAb|18.37B|18370000000|208|143818|-16.52|29|2024-05-17|15/03/2024||-0.87||16310000|208|1|2024-02-14|15/12/2023|-0.99|-0.79|11470000|15900000|200.80000305176|1
2024-04-08 23:55:40|06074|989775|0K96|791.2M|791200000|3.264|56775|-9.09|31|2024-04-30|15/03/2024|||||3.2799999713898|1|2024-02-26|15/12/2023|0.0139|-0.0417|200000000|188250000|2.789999961853|1
2024-04-08 23:55:46|06075|942332|KAPE|1.21B|1210000000|285.00|3677161|0|12|2023-03-20|15/12/2022||0.24||309000000|290|1|2022-09-19|15/06/2022|||||277|1
2024-04-08 23:55:55|06076|942376|SAGA|168.16M|168160000|118.6|414128|-7.2|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
2024-04-08 23:56:02|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
2024-04-08 23:56:08|06078|49841|BWLPG|17.2B|17200000000|130.6|548093|66.27|39|2024-05-16|15/03/2024||0.6742||202500000|130.60000610352|1|2024-02-29|15/12/2023|1.14|1.27|234700000|263870000|134.39999389648|1
2024-04-08 23:56:15|06079|997807|CASHP|722.87M|722870000|0.491|452903|-31.45|31|2024-07-26|15/06/2024||0.01||485170000|0.49099999666214|1|2024-05-08|15/03/2024||0.01||468070000|0.49099999666214|1
2024-04-08 23:56:21|06080|989943|0G29|245.65M|245650000|11.94|10851|-52.33|31|2024-05-15|15/03/2024|||||11.89999961853|1|2024-03-28|15/12/2023|||192100000|158000000|11.119999885559|1
2024-04-08 23:56:27|06081|7284|NUM|388.63M|388630000|343.00|209891|62.17|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
2024-04-08 23:56:32|06082|989993|0N0B|39.3B|39300000000|93|34845|27.2|0||
2024-04-08 23:56:38|06083|1153071|CMCOM|223.11M|223110000|7.67|33949|-14.45|18|2024-05-29|15/03/2024|||||7.6700000762939|1|2024-02-15|15/12/2023||-0.32|65700000|162500000|7.9299998283386|1
2024-04-08 23:56:44|06084|958918|HNSA|1.58B|1580000000|30|152891|-42.23|32|2024-07-18|15/06/2024||-3.34||49170000|30|1|2024-04-18|15/03/2024||-3.49||49050000|30|1
2024-04-08 23:56:51|06085|948747|0MKT|637.93M|637930000|8.17|12902|-18.76|31|2024-05-10|15/03/2024|||||8.1499996185303|1|2024-02-28|15/12/2023|0.23|0.275|889500000|942430000|7.8699998855591|1
2024-04-08 23:56:58|06086|989785|0QWN|1.27B|1270000000|0.752|1252570|29.82|31|2024-05-14|15/03/2024|||||0.75150001049042|1|2024-03-07|15/12/2023|||2270000000|2040000000|0.5|1
2024-04-08 23:57:05|06087|19717|ALCLS|181.17M|181170000|2.53|98140|38.21|36|2024-08-01|15/06/2024||-0.2962||3370000|2.5299999713898|1|2024-05-08|15/03/2024||-0.3026||3370000|2.5299999713898|1
2024-04-08 23:57:14|06088|1115207|LIMET|4.95B|4950000000|372.5|13417|56.84|28|2024-07-12|15/06/2024||1.97||168200000|372.5|1|2024-04-25|15/03/2024||1.9||169100000|372.5|1
2024-04-08 23:57:21|06089|1155593|ASA|932.13M|932130000|0.84|4387791|-84.1|25|2024-05-29|15/03/2024|||||0.84299999475479|1|2024-04-18|15/12/2023||0.8871||610950000|0.84299999475479|1
2024-04-08 23:57:27|06090|1167070|LINK|5.69B|5690000000|19.2|1002292|127.14|18|2024-05-08|15/03/2024||0.165||1550000000|19.200000762939|1|2024-02-15|15/12/2023|0.1|0.1055|1800000000|1800000000|18.459999084473|1
2024-04-08 23:57:33|06091|28455|AVCT|152.21M|152210000|53.5|2725402|-60.38|23|2023-04-25|15/12/2022|-0.12||4140000||130.5|1|2023-04-04|15/07/2022|||||117|1
2024-04-08 23:57:40|06092|29858|IF|968.04M|968040000|18.45|159648|30.32|41|2024-05-09|15/03/2024|||||18.450000762939|1|2024-02-08|15/12/2023|||192000000|192000000|16.079999923706|1
2024-04-08 23:57:47|06093|33698|IBABb|407.23M|407230000|13.96|1570|-25.35|28|2024-05-23|15/03/2024|||||11.60000038147|1|2024-03-21|15/12/2023|||||11.60000038147|1
2024-04-08 23:57:53|06094|955882|GREG|755.88M|755880000|25.7|58087|-14.38|26|2024-05-22|15/03/2024|||||25.700000762939|1|2024-02-26|15/12/2023|||49000000||26.760000228882|1
2024-04-08 23:58:01|06095|25674|YNGa|473.01M|473010000|958|46073|-13.09|19|2023-05-17|15/03/2023|||||1175|1|2022-11-10|15/09/2022|0.33||186500000||1038|1
2024-04-08 23:58:07|06096|1096236|FCH|164.47M|164470000|47|1212678|-17.22|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
2024-04-08 23:58:12|06097|992769|LUCEL|242.14M|242140000|157|266340|31.28|15|2023-03-20|15/12/2022|0.04||99900000||130|1|2022-09-05|15/06/2022|0.03||106400000||78|1
2024-04-08 23:58:19|06098|954921|TNOM|256.79M|256790000|5.78|40369|-31.5|31|2024-07-19|15/06/2024||0.05||35930000|5.7800002098083|1|2024-04-18|15/03/2024||0.0467||35300000|5.7800002098083|1
2024-04-08 23:58:26|06099|1156935|QFUEL|1.77B|1770000000|5.83|158604|6|24|2024-05-10|15/03/2024||||96000000|5.8299999237061|1|2024-02-28|15/12/2023||||29000000|5.8299999237061|1
2024-04-08 23:58:31|06100|1117820|NB2|533.47M|533470000|22.1000|97286|57.95|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
2024-04-08 23:58:39|06101|989690|0DME|510.35M|510350000|2.355|1982|-16.98|31|2024-05-09|15/03/2024|||||2.2000000476837|1|2024-03-07|15/12/2023|||55600000||2.2000000476837|1
2024-04-08 23:58:45|06102|100242|LRES|637.26M|637260000|7.62|67857|48.91|31|2024-05-16|15/03/2024|||||7.6199998855591|1|2024-02-26|15/12/2023|||22450000|21800000|6.3299999237061|1
2024-04-08 23:58:53|06103|989744|0GQE|8.86B|8860000000|139.9|5696|91.26|31|2024-06-05|15/04/2024||-0.11||2120000000|140.69999694824|1|2024-03-06|15/01/2024|5.11|5.43|3410000000|3410000000|164.44999694824|1
2024-04-08 23:58:58|06104|1167214|SOLPW|232.42M|232420000|2.55|283663|-58.06|16|2024-05-09|15/03/2024|||||2.5499999523163|1|2024-02-28|15/12/2023||||282000000|3.039999961853|1
2024-04-08 23:59:05|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
2024-04-08 23:59:10|06106|1161148|PEXIP|3.11B|3110000000|30.6|211673|111.85|21|2024-05-06|15/03/2024||0.2767||283000000|30.60000038147|1|2024-02-14|15/12/2023|-0.5|-0.5133|285000000|285000000|26.5|1
2024-04-08 23:59:16|06107|978741|HOTC|526.59M|526590000|374.00|792357|107.2|16|2023-02-28|15/12/2022|0.05||129800000||210|1|2022-12-02|15/06/2022|-0.21||83200000||147|1
2024-04-08 23:59:22|06108|949751|BACTIb|2.49B|2490000000|71.00|7853|4.78|32|2024-07-16|15/06/2024||-0.48||51000000|71|1|2024-04-25|15/03/2024||-0.63||52000000|71|1
2024-04-08 23:59:28|06109|1050740|ROVIO|706.94M|706940000|9.28|2942|20.52|29|2024-04-25|15/03/2024||0.07||80500000|9.2749996185303|1|2024-03-14|15/12/2023||0.105||82900000|9.2749996185303|1
2024-04-08 23:59:32|06110|989945|0OHK|22.99B|22990000000|429.5|4532|35.48|0||
2024-04-08 23:59:38|06111|1010890|REMEDY|228.16M|228160000|16.78|13144|-26.81|24|2024-08-09|15/06/2024||-0.2567||9930000|16.780000686646|1|2024-04-29|15/03/2024||-0.4433||6770000|16.780000686646|1
2024-04-08 23:59:45|06112|6894|VASN|386.78M|386780000|22.55|10111|2.75|33|2024-05-16|15/03/2024|||||22.549999237061|1|2024-02-15|15/12/2023|||||20.299999237061|1
2024-04-08 23:59:52|06113|6988|BMPS|5.15B|5150000000|4.085|27248901|109.35|44|2024-08-05|15/06/2024||0.214||980790000|4.085000038147|1|2024-05-06|15/03/2024||0.1814||977020000|4.085000038147|1
2024-04-08 23:59:58|06114|1131555|FASTN|468.96M|468960000|24.8|17240|-27.93|18|2024-04-16|15/03/2024|||||24.799999237061|1|2024-03-28|15/12/2023|||19200000|19130000|26.049999237061|1
2024-04-09 00:00:05|06115|27797|IGRI|114.3M|114300000|120|128985|-43.08|15|2023-06-26|15/03/2023|||||135|1|2022-11-30|15/09/2022|||||114|1
2024-04-09 00:00:13|06116|964629|D6HG|374.92M|374920000|45|10314|-34|31|2024-05-23|15/03/2024|||||45|1|2024-02-20|15/12/2023|0.73|0.72|121100000|121080000|51.700000762939|1
2024-04-09 00:00:35|06117|1163853|SOLG|485.66M|485660000|9.42|181955|-46.03|20|2024-05-15|15/03/2024|||||0.17000000178814|1|2024-02-16|15/12/2023|-0.0068||||0.11500000208616|1
2024-04-09 00:00:41|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
2024-04-09 00:00:46|06119|1062588|ADMCM|199.21M|199210000|39.95|7057|-1.1|28|2024-07-01|15/06/2024||0.3905||9130000|39.950000762939|1|2024-04-08|15/03/2024||0.3198||8550000|40.599998474121|1
2024-04-09 00:00:53|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
2024-04-09 00:00:59|06121|49840|BWO|5.08B|5080000000|28|263355|-9.33|40|2024-05-24|15/03/2024||0.125||150000000|28|1|2024-02-29|15/12/2023|0.2|0.12|170000000|142000000|23.239999771118|1
2024-04-09 00:01:06|06122|948950|0Q2F|725.52M|725520000|0.0125|283580|0|31|2024-05-16|15/03/2024|||||0.00999999977648|1|2024-02-29|15/12/2023|||||0.00999999977648|1
2024-04-09 00:01:12|06123|1014091|BONEX|15.55B|15550000000|238.4|181087|168.61|30|2024-07-11|15/06/2024||||200030000|238.39999389648|1|2024-04-25|15/03/2024||||183730000|238.39999389648|1
2024-04-09 00:01:18|06124|27861|IOMG|163.81M|163810000|146|73424|19.83|15|2023-06-12|15/03/2023|||||165|1|2022-12-06|15/09/2022|0.03||52560000|52000000|112.40000152588|1
2024-04-09 00:01:25|06125|989755|0E3C|319.2M|319200000|5.95|801|-24.09|31|2024-05-09|15/03/2024|||||5.9400000572205|1|2024-03-19|15/12/2023|||119600000||5.039999961853|1
2024-04-09 00:01:31|06126|1165852|VZUG|383.14M|383140000|59.6|1338|-25.03|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
2024-04-09 00:01:38|06127|6931|BRUN|505.02M|505020000|10.02|61190|-21.27|35|2024-05-03|15/03/2024|||||10.020000457764|1|2024-02-23|15/12/2023|||344100000|344000000|11.079999923706|1
2024-04-09 00:01:44|06128|942435|XXL|1.58B|1580000000|0.86|3646574|-64.05|38|2024-07-12|15/06/2024||-0.0642|||0.85500001907349|1|2024-04-24|15/03/2024||-0.0639|||0.85500001907349|1
2024-04-09 00:01:50|06129|1073107|BSGR|335.03M|335030000|3.98|62739|0|23|2024-05-14|15/03/2024|||||3.9800000190735|1|2024-04-16|15/12/2023||||639000000|3.9800000190735|1
2024-04-09 00:01:56|06130|1168037|HPUR|1.87B|1870000000|6.75|634278|-67.99|19|2024-07-18|15/06/2024||-0.6967||476600000|6.75|1|2024-05-03|15/03/2024||-0.615||397000000|6.75|1
2024-04-09 00:02:01|06131|1084935|CALTX|6.13B|6130000000|114.2|217744|-12.34|29|2024-05-07|15/03/2024||-0.9491||369450000|114.19999694824|1|2024-02-21|15/12/2023|-0.34|-0.9443|451560000|360450000|106.90000152588|1
2024-04-09 00:02:07|06132|1156936|BWE|7.09B|7090000000|27.5|159475|-2.3|18|2024-05-24|15/03/2024||0.12||196000000|27.5|1|2024-02-28|15/12/2023|0.31|0.1984|250000000|240220000|27.60000038147|1
2024-04-09 00:02:14|06133|989923|0Q92|3.43B|3430000000|36.65|676|1.69|32|2024-08-08|15/06/2024||0.82||548500000|39|1|2024-05-22|15/03/2024||1.3||1150000000|39|1
2024-04-09 00:02:20|06134|1155599|SCFG|1.36B|1360000000|22.4|31428|5.12|23|2024-05-29|15/03/2024|||||22.39999961853|1|2024-02-28|15/12/2023|||226900000|226900000|23.35000038147|1
2024-04-09 00:02:27|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
2024-04-09 00:02:33|06136|1096189|EG7|1.24B|1240000000|14.020|424570|-50.8|27|2024-05-14|15/03/2024||||480600000|14.020000457764|1|2024-02-13|15/12/2023|0.81|0.66|473000000|527170000|15.39999961853|1
2024-04-09 00:02:40|06137|989926|0QVR|4.8B|4800000000|73|1952|38.97|31|2024-05-03|15/03/2024|||||73.099998474121|1|2024-02-08|15/12/2023|1.01|0.81|3010000000|2930000000|63.5|1
2024-04-09 00:02:45|06138|1167500|IMPsdba|8.39B|8390000000|29.55|57969|35|1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|151.89999389648|1|
2024-04-09 00:02:51|06139|1170369|DSNO|63.21M|63210000|0.424|136861|-64.69|15|2024-07-16|15/06/2024||-0.11||185200000|0.42399999499321|1|2024-04-25|15/03/2024||0.08||260200000|0.42399999499321|1
2024-04-09 00:02:57|06140|1161256|EXLn|65.4M|65400000|2.46|23556|-35.1|16|2024-05-07|15/03/2024|||||2.460000038147|1|2024-02-19|15/12/2023|||9900000||3.2850000858307|1
2024-04-09 00:03:04|06141|32191|ADXR|747.13M|747130000|1.7|343016|48.1|33|2024-05-13|15/03/2024|||||1.7000000476837|1|2024-02-26|15/12/2023|||||1.2719999551773|1
2024-04-09 00:03:10|06142|14073|SLN|777.7M|777700000|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
2024-04-09 00:03:17|06143|996543|ONCO|511.58M|511580000|5.180|420709|-49.96|30|2024-05-03|15/03/2024|||||5.1799998283386|1|2024-02-27|15/12/2023|-0.9|-0.98|5300000|28960000|5.2519998550415|1
2024-04-09 00:03:23|06144|101072|601360|58.17B|58170000000|8.31|141830245|-54.41|30|2024-04-20|15/03/2024|||||8.3100004196167|1|2024-04-20|15/12/2023|||||8.3100004196167|1
2024-04-09 00:03:29|06145|101076|601288|1.45T|1450000000000|4.34|396180003|35.33|31|2024-04-30|15/03/2024||0.21||175690000000|4.3400001525879|1|2024-03-28|15/12/2023|0.13|0.1567|161820000000|164690000000|4.2800002098083|1
2024-04-09 00:03:36|06146|100727|600585|105.63B|105630000000|22.17|18034677|-22.04|31|2024-04-27|15/03/2024||0.2547|||22.170000076294|1|2024-03-19|15/12/2023|0.33|0.46|41960000000|41960000000|23.379999160767|1
2024-04-09 00:03:43|06147|101062|601169|121.36B|121360000000|5.74|89798566|28.15|31|2024-04-30|15/03/2024||0.49||17070000000|5.7399997711182|1|2024-04-12|15/12/2023||0.145||15340000000|5.7399997711182|1
2024-04-09 00:03:50|06148|9217|601988|1.18T|1180000000000|4.53|214301581|30.61|31|2024-04-29|15/03/2024||0.185||153810000000|4.5300002098083|1|2024-03-28|15/12/2023|0.21|0.195|153210000000|140000000000|4.4899997711182|1
2024-04-09 00:03:57|06149|101079|601328|419.6B|419600000000|6.55|138552914|25.68|31|2024-04-27|15/03/2024||0.335||58580000000|6.5500001907349|1|2024-03-27|15/12/2023|0.22|0.2833|54540000000|58880000000|6.3499999046326|1
2024-04-09 00:04:03|06150|100290|600019|145.95B|145950000000|6.71|76300360|2.14|31|2024-04-27|15/12/2023||0.1167||100510000000|6.710000038147|1|2024-04-27|15/03/2024||0.0615||77640000000|6.710000038147|1
2024-04-09 00:04:10|06151|101143|601998|298.81B|298810000000|6.43|54226868|14.71|31|2024-04-30|15/03/2024|||||6.4299998283386|1|2024-01-29|15/12/2023|0.27|0.26|50730000000||6.0300002098083|1
2024-04-09 00:04:17|06152|101119|601800|119.51B|119510000000|8.88|98209315|-21.16|31|2024-04-30|15/03/2024|||||8.8800001144409|1|2024-03-28|15/12/2023|0.46|0.31|209220000000||8.2799997329712|1
2024-04-09 00:04:23|06153|101137|601939|1.12T|1120000000000|7.04|96852485|14.69|31|2024-04-30|15/03/2024||0.355||200630000000|7.039999961853|1|2024-03-28|15/12/2023|0.31|0.31|174990000000|182930000000|6.9499998092651|1
2024-04-09 00:04:29|06154|101122|601818|169.28B|169280000000|3.07|182411667|0.66|31|2024-04-30|15/03/2024||0.14|||3.0699999332428|1|2024-03-27|15/12/2023|0.19|0.14|33480000000||3.3499999046326|1
2024-04-09 00:04:35|06155|101099|601628|638.33B|638330000000|28.19|15962367|-13.99|31|2024-04-27|15/03/2024||0.405|||28.190000534058|1|2024-03-27|15/12/2023|-0.15|0.13||174130000000|28.639999389648|1
2024-04-09 00:04:42|06156|100303|600036|801.48B|801480000000|32.4|75283086|-5.59|31|2024-04-30|15/03/2024||1.69||91570000000|32.400001525879|1|2024-01-18|15/12/2023|1.19|1.19|78790000000|78560000000|29.190000534058|1
2024-04-09 00:04:47|06157|995189|001979|81.64B|81640000000|9.01|60621432|-39.07|31|2024-04-30|15/03/2024||0.0585||17210000000|9.0100002288818|1|2024-03-19|15/12/2023|0.25|0.2958|99180000000|95210000000|9.5200004577637|1
2024-04-09 00:04:53|06158|100287|600016|163.48B|163480000000|4.01|106057805|16.47|31|2024-04-30|15/03/2024||0.36|||4.0100002288818|1|2024-03-28|15/12/2023|-0.05|0.07|34510000000||4.0700001716614|1
2024-04-09 00:04:59|06159|101097|601601|196.41B|196410000000|23.34|37653284|-11.64|31|2024-04-27|15/03/2024||1.04|||23.340000152588|1|2024-03-28|15/12/2023|0.43|0.605||153654000000|22.60000038147|1
2024-04-09 00:05:06|06160|20245|600028|722.31B|722310000000|6.51|159298438|13.84|31|2024-04-30|15/03/2024||0.19||796970000000|6.5100002288818|1|2024-03-21|15/12/2023|0.055|0.1267|742270000000|824910000000|6.2399997711182|1
2024-04-09 00:05:12|06161|101083|601390|161.06B|161060000000|7.08|147331119|-7.79|31|2024-04-30|15/03/2024|||||7.0799999237061|1|2024-03-28|15/12/2023|0.385|0.375|378950000000||6.8299999237061|1
2024-04-09 00:05:19|06162|101064|601186|107.31B|107310000000|8.52|102518322|-12.35|31|2024-04-30|15/03/2024|||||8.5200004577637|1|2024-03-28|15/12/2023||0.64|331530000000||8.5299997329712|1
2024-04-09 00:05:25|06163|8575|601088|737.75B|737750000000|39.58|36100367|42.72|31|2024-04-27|15/03/2024||0.8269||90220000000|39.580001831055|1|2024-03-22|15/12/2023|0.58|0.7618|90610000000|94170000000|37.669998168945|1
2024-04-09 00:05:31|06164|101103|601668|216.01B|216010000000|5.19|218049650|-15.03|31|2024-04-30|15/12/2023||0.3|||5.1900000572205|1|2024-04-30|15/03/2024|||||5.1900000572205|1
2024-04-09 00:05:38|06165|100310|600050|148.83B|148830000000|4.68|258454113|-16.01|31|2024-04-30|15/03/2024||0.08|||4.6799998283386|1|2024-03-20|15/12/2023|0.02|0.02|90900000000|194072000000|4.6399998664856|1
2024-04-09 00:05:44|06166|944122|000002|86.13B|86130000000|8|117127655|-49.24|31|2024-04-30|15/03/2024||0.2321||64120000000|8|1|2024-03-28|15/12/2023|-0.12|0.4931|176040000000|165450000000|9.210000038147|1
2024-04-09 00:05:50|06167|100989|600900|620.51B|620510000000|25.36|86321753|15.94|31|2024-04-30|15/12/2023||0.2608||25540000000|25.360000610352|1|2024-04-30|15/03/2024||0.17|||25.360000610352|1
2024-04-09 00:05:56|06168|100299|600030|260.69B|260690000000|18.92|84757733|-9.49|31|2024-04-27|15/03/2024||0.42||24290000000|18.920000076294|1|2024-03-26|15/12/2023|0.22|0.3133|14260000000|14200000000|19.5|1
2024-04-09 00:06:02|06169|101113|601766|184.53B|184530000000|6.87|99678786|4.55|31|2024-04-30|15/03/2024||0.045||34000000000|6.8699998855591|1|2024-03-28|15/12/2023|0.19|0.152|91230000000|76770000000|6.5500001907349|1
2024-04-09 00:06:08|06170|101158|603288|210.58B|210580000000|37.87|10715657|-49.71|31|2024-04-27|15/03/2024|||||37.869998931885|1|2024-04-27|15/12/2023||0.2929||6610000000|37.869998931885|1
2024-04-09 00:06:14|06171|1076874|601138|437.01B|437010000000|22|217338388|19.32|30|2024-08-07|15/06/2024||0.1933||118720000000|22|1|2024-04-30|15/03/2024||0.1764||112810000000|22|1
2024-04-09 00:06:21|06172|944220|000651|207.89B|207890000000|39.57|41817339|6.95|31|2024-04-30|15/12/2023||1.32||49860000000|39.569999694824|1|2024-04-30|15/03/2024||0.7767||36990000000|39.569999694824|1
2024-04-09 00:06:27|06173|1017555|300498|130.38B|130380000000|19.56|31966066|-7.94|31|2024-04-29|15/03/2024|||||19.60000038147|1|2024-04-29|15/12/2023||0.0824||23590000000|19.60000038147|1
2024-04-09 00:06:33|06174|955759|601211|111.19B|111190000000|13.53|31398481|-8.34|29|2024-04-30|15/03/2024||0.5157||12940000000|13.529999732971|1|2024-03-28|15/12/2023|0.462|0.462|9110000000|12280000000|14.270000457764|1
2024-04-09 00:06:40|06175|944315|002415|295.9B|295900000000|31.6|34345501|-30.56|31|2024-07-24|15/06/2024||0.4833||24400000000|31.60000038147|1|2024-04-20|15/12/2023||0.56||28060000000|31.60000038147|1
2024-04-09 00:06:46|06176|101084|601398|1.74T|1740000000000|5.4|322562479|17.66|31|2024-04-30|15/03/2024||0.27||203030000000|5.4000000953674|1|2024-03-27|15/12/2023|0.245|0.2333|182940000000|191040000000|5.3299999237061|1
2024-04-09 00:06:53|06177|101060|601166|321.59B|321590000000|15.48|66776747|-9.19|31|2024-04-30|15/03/2024||0.9278||57010000000|15.479999542236|1|2024-03-29|15/12/2023|0.52|0.8296|49540000000|52920000000|16.25|1
2024-04-09 00:06:59|06178|100978|600887|172.99B|172990000000|27.27|42246759|-5.04|31|2024-04-30|15/12/2023||0.1567||29790000000|27.270000457764|1|2024-04-30|15/03/2024|||||27.270000457764|1
2024-04-09 00:07:05|06179|100493|600276|288.68B|288680000000|45.4|29090554|-0.86|31|2024-04-18|15/12/2023||0.1708||6260000000|45.400001525879|1|2024-04-18|15/03/2024||0.2||6010000000|45.400001525879|1
2024-04-09 00:07:11|06180|100673|600519|2.09T|2090000000000|1666.66|3052707|-4.24|32|2024-07-31|15/06/2024||14.23||170468000000|1666.6600341797|1|2024-04-27|15/03/2024||19.21||39380000000|1666.6600341797|1
2024-04-09 00:07:17|06181|944533|000333|447.48B|447480000000|65.32|31554919|20.28|31|2024-04-30|15/03/2024||1.31||105130000000|65.319999694824|1|2024-03-28|15/12/2023|0.865|0.9219|81130000000|82410000000|63.669998168945|1
2024-04-09 00:07:24|06182|101073|601336|75.51B|75510000000|30|16144227|-3.02|31|2024-04-30|15/03/2024||1.6|||30|1|2024-03-27|15/12/2023|-0.27|1.14||59233000000|30.659999847412|1
2024-04-09 00:07:30|06183|101123|601857|1.77T|1770000000000|10.27|229951763|65.53|31|2024-04-30|15/03/2024||0.235||836670000000|10.270000457764|1|2024-03-25|15/12/2023|0.16|0.1875|728880000000|796850000000|9.079999923706|1
2024-04-09 00:07:36|06184|944579|000001|202.4B|202400000000|10.44|167786415|-17.75|31|2024-04-20|15/03/2024||0.655||40350000000|10.439999580383|1|2024-03-15|15/12/2023|0.35|0.4378|37070000000|38970000000|10.229999542236|1
2024-04-09 00:07:41|06185|101078|601318|652.58B|652580000000|40.22|56068941|-11.24|31|2024-04-24|15/03/2024||2.21|||40.220001220703|1|2024-03-20|15/12/2023|-0.1|1.61|239000000000|330614000000|41.830001831055|1
2024-04-09 00:07:48|06186|100320|600048|102.59B|102590000000|8.57|111170885|-41.96|31|2024-04-30|15/03/2024||0.2678||59360000000|8.5699996948242|1|2024-04-30|15/12/2023||0.6194||140410000000|8.5699996948242|1
2024-04-09 00:07:54|06187|100276|600000|213.68B|213680000000|7.28|40279121|0|33|2024-04-30|15/03/2024|||||7.2800002098083|1|2024-04-30|15/12/2023||-0.24||40620000000|7.2800002098083|1
2024-04-09 00:08:00|06188|944524|002352|168.77B|168770000000|34.84|16724907|-39.74|29|2024-04-30|15/03/2024||0.34||65450000000|34.840000152588|1|2024-03-27|15/12/2023|0.33|0.4|69400000000|73030000000|37.939998626709|1
2024-04-09 00:08:07|06189|100350|600104|174.05B|174050000000|15.31|21084326|7.19|31|2024-04-30|15/03/2024||0.2121||169070000000|15.310000419617|1|2024-03-30|15/12/2023|0.2133|0.365|221360000000|229290000000|15.069999694824|1
2024-04-09 00:08:14|06190|100289|600018|130.39B|130390000000|5.58|29174354|1.64|31|2024-04-30|15/03/2024||0.1512||8340000000|5.5799999237061|1|2024-03-30|15/12/2023|0.0796|0.1067|10120000000|8260000000|5.3699998855591|1
2024-04-09 00:08:20|06191|1112831|300760|334.09B|334090000000|276.58|3688064|-9.87|26|2024-04-27|15/12/2023||1.45||7990000000|276.57998657227|1|2024-04-27|15/03/2024||2.57||10040000000|276.57998657227|1
2024-04-09 00:08:26|06192|944897|000858|571.72B|571720000000|147.35|19435014|-21.49|31|2024-04-29|15/03/2024|||||147.35000610352|1|2024-04-29|15/12/2023||1.92||19720000000|147.35000610352|1
2024-04-09 00:08:32|06193|944451|002304|144.68B|144680000000|96.66|5681822|-38.37|31|2024-04-27|15/12/2023||0.2652||4100000000|96.660003662109|1|2024-04-27|15/03/2024|||||96.660003662109|1
2024-04-09 00:08:39|06194|13679|AFLT|196.40B|196400000000|50.03|20517940|50.53|44|2024-05-27|15/03/2024|||||50.029998779297|1|2024-03-07|15/12/2023|||||39.659999847412|1
2024-04-09 00:08:45|06195|13678|AFKS|226.74B|226740000000|24.13|72453332|62.34|43|2024-06-04|15/03/2024|||||24.129999160767|1|2024-04-04|15/12/2023|||||24.139999389648|1
2024-04-09 00:08:53|06196|13720|TRNF_p|199.3B|199300000000|1,636|663939|-98.7|38|2023-06-08|15/12/2022|||||13135000|0.01|2022-11-28|15/06/2022|||||8925000|0.01
2024-04-09 00:08:58|06197|40423|ALRS|562.44B|562440000000|77.99|15357341|16.36|31|2024-05-22|15/03/2024|||||77.98999786377|1|2024-03-08|15/12/2023||3.42||78260000000|74.930000305176|1
2024-04-09 00:09:06|06198|13725|VTBR|311.69B|311690000000|0.024025|104275001344|26.79|43|2024-05-03|15/03/2024|||||0.02402500063181|1|2024-02-20|15/12/2023|||||0.02494000084698|1
2024-04-09 00:09:13|06199|996169|DSKY|33.79B|33790000000|45.96|519184|-35.52|31|2024-05-02|15/03/2024|||||45.959999084473|1|2024-03-12|15/12/2023|||||56.700000762939|1
2024-04-09 00:09:21|06200|13682|FEES|159.13B|159130000000|0.1262|2174072534|20.26|43|2024-05-30|15/03/2024|||||0.1262000054121|1|2024-03-01|15/12/2023|||||0.12002000212669|1
2024-04-09 00:09:27|06201|13684|GAZP|3.87T|3870000000000|163.89|20209417|-5.49|33|2023-05-17|15/03/2023|||||177.05000305176|1|2022-11-28|15/09/2022|||||169.0299987793|1
2024-04-09 00:09:31|06202|1167212|GLTRDR|96.7B|96700000000|771.20|739760|74.97|17|2024-05-29|15/03/2024|||||771.20001220703|1|2024-04-08|15/12/2023|||||785.20001220703|1
2024-04-09 00:09:37|06203|13688|LSRG|111.73B|111730000000|1,084.40|834807|98.91|34|2024-05-15|15/03/2024|||||1084.4000244141|1|2024-03-20|15/12/2023|||||934.79998779297|1
2024-04-09 00:09:42|06204|1166764|HHRUDR|68.92B|68920000000|4,458.00|44908|207.85|22|2024-05-30|15/03/2024|||||4458|1|2024-03-01|15/12/2023|||||3397|1
2024-04-09 00:09:50|06205|13744|IRAO|313.36B|313360000000|4.2615|101058032|11.37|47|2024-05-31|15/03/2024|||||4.2614998817444|1|2024-02-27|15/12/2023|||||4.0450000762939|1
2024-04-09 00:09:56|06206|13689|LKOH|5.03T|5030000000000|7,767.0|707381|65.25|39|2024-05-29|15/03/2024|||||7767|1|2024-02-28|15/12/2023||557.43||2946790000000|7141.5|1
2024-04-09 00:10:03|06207|13693|MGNT|784.26B|784260000000|8000|299813|71.4|43|2024-05-02|15/03/2024|||||8000|1|2024-02-02|15/12/2023|||||7119|1
2024-04-09 00:10:08|06208|1163363|VKCO|88.03B|88030000000|607.6|2738611|31.96|29|2023-10-26|15/09/2023|||||595.20001220703|1|2023-08-10|15/06/2023|||||782|1
2024-04-09 00:10:15|06209|13690|MAGN|640.18B|640180000000|57.26|26053740|41.21|43|2024-04-24|15/03/2024|||||57.259998321533|1|2024-02-27|15/12/2023||5.22||252550000000|53.900001525879|1
2024-04-09 00:10:22|06210|44464|MOEX|520.88B|520880000000|230.4|6605105|105.5|42|2024-05-17|15/03/2024|||||230.39999389648|1|2024-02-26|15/12/2023|||||190.89999389648|1
2024-04-09 00:10:29|06211|955694|CBOM|266.93B|266930000000|7.784|9491592|11.01|31|2024-05-29|15/03/2024|||||7.7839999198914|1|2024-03-20|15/12/2023|||||7.896999835968|1
2024-04-09 00:10:36|06212|13691|MTSS|510.93B|510930000000|303.4|2933985|16.74|39|2024-05-15|15/03/2024|||||303.39999389648|1|2024-02-29|15/12/2023|||||284.5|1
2024-04-09 00:10:42|06213|13695|NLMK|377.53B|377530000000|218.12|7572190|66.31|43|2024-04-25|15/03/2024|||||218.11999511719|1|2024-02-01|15/12/2023||7.85||326490000000|200.13999938965|1
2024-04-09 00:10:47|06214|13683|GMKN|2.34T|2340000000000|153.0|478136|-2.44|37|2024-05-02|15/03/2024|||||153|1|2024-02-28|15/12/2023|||||1451400|0.01
2024-04-09 00:10:53|06215|13697|NVTK|3.84T|3840000000000|1,283.60|1457592|4.53|42|2024-05-01|15/03/2024||61.08||526840000000|1283.5999755859|1|2024-02-14|15/12/2023||50.84||509980000000|1422|1
2024-04-09 00:10:58|06216|950026|RUAL|595.41B|595410000000|39.19|20534513|-7|31|2024-05-14|15/03/2024|||||39.189998626709|1|2024-03-15|15/12/2023|||||34.939998626709|1
2024-04-09 00:11:12|06217|1167498|OZONDR|219.23B|219230000000|3,838.00|491783|121.26|15|2024-05-23|15/03/2024|||||3838|1|2024-04-04|15/12/2023|||||3788|1
2024-04-09 00:11:16|06218|1163242|||||||0||
2024-04-09 00:11:22|06219|21406|PHOR|872.05B|872050000000|6,736.0|47991|-7.39|43|2024-05-16|15/03/2024|||||6736|1|2024-03-20|15/12/2023||290.36|||6657|1
2024-04-09 00:11:28|06220|13789|PIKK|583.35B|583350000000|884.30|759184|31.83|32|2024-05-29|15/03/2024|||||884.29998779297|1|2024-02-28|15/12/2023|||||839.40002441406|1
2024-04-09 00:11:33|06221|44465|POLY|81.31B|81310000000|334.00|1150173|-42.72|31|2024-04-18|15/03/2024|||||334|1|2024-02-28|15/12/2023|||||349.20001220703|1
2024-04-09 00:11:38|06222|13705|PLZL|1.28T|1280000000000|13455|128368|39.2|31|2024-05-30|15/03/2024|||||13455|1|2024-02-14|15/12/2023||231.73||54030000000|11080|1
2024-04-09 00:11:43|06223|960754|QIWIDR|32.96B|32960000000|208.00|2946936|-60.55|31|2024-05-22|15/03/2024|||||208|1|2024-03-26|15/12/2023|||||211.5|1
2024-04-09 00:11:49|06224|13707|ROSN|5.46T|5460000000000|574.50|4150996|47.08|37|2024-05-15|15/03/2024||63.82||3859280000000|574.5|1|2024-02-19|15/12/2023||64.57||4032540000000|585.5|1
2024-04-09 00:11:56|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
2024-04-09 00:12:03|06226|21419|RTKM|328.06B|328060000000|97.81|7304724|58.03|43|2024-05-16|15/03/2024|||||97.809997558594|1|2024-03-01|15/12/2023|||||91.25|1
2024-04-09 00:12:10|06227|13754|HYDR|322.42B|322420000000|0.7312|283868666|-12.65|43|2024-04-25|15/03/2024|||||0.7311999797821|1|2024-02-27|15/12/2023|||||0.73879998922348|1
2024-04-09 00:12:15|06228|13711|SBER|6.91T|6910000000000|307.75|28914247|41.54|42|2024-05-01|15/03/2024|||||307.75|1|2024-02-28|15/12/2023|||||292.51998901367|1
2024-04-09 00:12:23|06229|13712|SBER_p|6.91T|6910000000000|307.66|2610047|41.94|43|2024-05-01|15/03/2024|||||307.66000366211|1|2024-02-28|15/12/2023|||||292.5299987793|1
2024-04-09 00:12:30|06230|13713|CHMF|1.54T|1540000000000|1840|1232663|75.86|43|2024-04-17|15/03/2024|||||1840|1|2024-02-02|15/12/2023||56.71||226970000000|1672|1
2024-04-09 00:12:36|06231|13716|SNGS|1.13T|1130000000000|31.705|43064631|23.63|26|2021-08-18|15/06/2021|4.28||855300000000||33.924999237061|1|2021-05-04|15/03/2021||||5380000|34.110000610352|1
2024-04-09 00:12:42|06232|13717|SNGS_p|1.13T|1130000000000|68.080|30210122|94.06|41|2024-05-15|15/03/2024|||||68.080001831055|1|2024-02-28|15/12/2023|||||62.189998626709|1
2024-04-09 00:12:49|06233|13738|TATN_p|1.60T|1600000000000|712.20|552017|80.29|43|2024-06-07|15/03/2024|||||712.20001220703|1|2024-03-12|15/12/2023|||||742.5|1
2024-04-09 00:12:56|06234|13718|TATN|1.60T|1600000000000|710.80|1814143|78.98|43|2024-06-07|15/03/2024|||||710.79998779297|1|2024-03-12|15/12/2023|||||753.70001220703|1
2024-04-09 00:13:01|06235|1153662|TCSG|457.9B|457900000000|3,153.50|1876704|19.98|31|2024-05-15|15/03/2024|||||3153.5|1|2024-03-12|15/12/2023|||||3057|1
2024-04-09 00:13:09|06236|21302|UPRO|130.76B|130760000000|2.074|167535063|9.19|43|2024-04-26|15/03/2024|||||2.0739998817444|1|2024-02-20|15/12/2023|||||2.2139999866486|1
2024-04-09 00:13:15|06237|1061926|FIVEDR|587.78B|587780000000|2,798.0|598410|98.58|31|2024-04-25|15/03/2024|||||2798|1|2024-03-22|15/12/2023|||||2871.5|1
2024-04-09 00:13:21|06238|102063|YNDX|634.67B|634670000000|3,959.0|2360082|108.09|31|2024-04-25|15/03/2024|||||3959|1|2024-02-15|15/12/2023|31.89||249590000000||3439.3999023438|1
2024-04-09 00:13:29|06239|18595|ALPA4|6.61B|6610000000|9.43|4319906|27.87|38|2024-08-08|15/06/2024||0.0572||1090000000|9.4300003051758|1|2024-05-09|15/03/2024||0.0482||1020000000|9.4300003051758|1
2024-04-09 00:13:35|06240|18599|ABEV3|191.83B|191830000000|12.17|25766701|-15.25|40|2024-08-01|15/06/2024||0.1594||19080000000|12.170000076294|1|2024-05-08|15/03/2024||0.2065||19950000000|12.170000076294|1
2024-04-09 00:13:42|06241|18626|AMER3|514.44M|514440000|0.56|16618532|-44.55|43|2024-05-15|15/03/2024|||||0.56000000238419|1|2024-03-26|15/12/2023||0.31|||0.54000002145767|1
2024-04-09 00:13:48|06242|1025085|CRFB3|29.01B|29010000000|13.67|7272306|17.85|30|2024-07-22|15/06/2024||0.1256||28650000000|13.670000076294|1|2024-05-07|15/03/2024||0.0623||26440000000|13.670000076294|1
2024-04-09 00:13:54|06243|1008677|AZUL4|4.51B|4510000000|13.3|13056844|20.45|31|2024-08-08|15/06/2024||-0.2558||4900000000|13.300000190735|1|2024-05-09|15/03/2024||-0.3164||4930000000|13.300000190735|1
2024-04-09 00:14:01|06244|18628|B3SA3|68.02B|68020000000|12.13|38489521|12.15|44|2024-08-08|15/06/2024||0.2114||2360000000|12.130000114441|1|2024-05-09|15/03/2024||0.1895||2260000000|12.130000114441|1
2024-04-09 00:14:07|06245|996550|BPAC11|185.07B|185070000000|36.32|7525106|73.11|30|2024-05-13|15/03/2024||0.7617||5880000000|36.319999694824|1|2024-02-05|15/12/2023|0.75|0.7152|5650000000|5710000000|36.669998168945|1
2024-04-09 00:14:13|06246|1075215|BIDI4|11.79B|11790000000|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
2024-04-09 00:14:18|06247|1141840|BIDI11|11.79B|11790000000|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
2024-04-09 00:14:25|06248|18614|BPAN4|11.57B|11570000000|9.35|2559098|86.89|30|2024-08-06|15/06/2024||0.1732||2390000000|9.3500003814697|1|2024-05-07|15/03/2024||0.1592||2280000000|9.3500003814697|1
2024-04-09 00:14:32|06249|50509|BBSE3|65.65B|65650000000|33.18|4855452|5.64|42|2024-08-05|15/06/2024||0.9808||2160000000|33.180000305176|1|2024-05-06|15/03/2024||0.9578||2110000000|33.180000305176|1
2024-04-09 00:14:39|06250|18621|BRML3|6.77B|6770000000|8.26|13003034|0|39|2023-05-11|15/03/2023||0.1183||350480000|8.2600002288818|1|2023-03-16|15/12/2022||0.2029||463550000|8.2600002288818|1
2024-04-09 00:14:46|06251|18605|BBDC3|145.84B|145840000000|12.96|8496448|10.64|44|2024-08-08|15/06/2024||0.4404||30300000000|12.960000038147|1|2024-05-09|15/03/2024||0.3837||29210000000|12.960000038147|1
2024-04-09 00:14:53|06252|18606|BBDC4|145.84B|145840000000|14.62|43712340|11.44|40|2024-08-08|15/06/2024||0.4573||30630000000|14.619999885559|1|2024-05-09|15/03/2024||0.391||29440000000|14.619999885559|1
2024-04-09 00:14:59|06253|18616|BRAP4|7.95B|7950000000|21.22|4414932|-21.67|40|2024-05-09|15/03/2024|||||21.219999313354|1|2024-03-27|15/12/2023|5.34|5.01|861960000|809210000|20.120000839233|1
2024-04-09 00:15:08|06254|18604|BBAS3|165.72B|165720000000|57.9|9066231|46.1|44|2024-08-07|15/06/2024||3.21||35850000000|57.900001525879|1|2024-05-08|15/03/2024||3.23||36100000000|57.900001525879|1
2024-04-09 00:15:13|06255|1155784|PCAR3|1.31B|1310000000|2.61|13738845|-34.79|32|2024-07-24|15/06/2024||-0.4||5090000000|2.6099998950958|1|2024-05-08|15/03/2024||-0.46||4800000000|2.6099998950958|1
2024-04-09 00:15:21|06256|18620|BRKM5|20.16B|20160000000|24.99|4050542|31.69|33|2024-08-07|15/06/2024||-0.8311||17760000000|24.989999771118|1|2024-05-08|15/03/2024||-1.53||18180000000|24.989999771118|1
2024-04-09 00:15:29|06257|18617|BRFS3|28.32B|28320000000|16.79|8512826|163.36|43|2024-05-15|15/03/2024||0.0899||13230000000|16.790000915527|1|2024-02-26|15/12/2023|0.4482|0.1912|14430000000|14730000000|13.5|1
2024-04-09 00:15:36|06258|18633|CCRO3|27.85B|27850000000|13.86|7084282|6.7|44|2024-07-31|15/06/2024||0.1573||3530000000|13.859999656677|1|2024-05-02|15/03/2024||0.1447||3490000000|13.859999656677|1
2024-04-09 00:15:52|06259|18642|CMIG4|29.79B|29790000000|13.05|11888397|10.09|32|2024-05-14|15/03/2024||0.7244||8410000000|13.050000190735|1|2024-03-22|15/12/2023||0.4617|9960000000|8180000000|11.890181541443|1
2024-04-09 00:15:59|06260|18639|CIEL3|14.62B|14620000000|5.42|27979931|16.24|44|2024-07-31|15/06/2024||0.1698||2860000000|5.4200000762939|1|2024-04-29|15/03/2024||0.1602||2740000000|5.4200000762939|1
2024-04-09 00:16:07|06261|40433|COGN3|4.29B|4290000000|2.29|31340364|25.84|43|2024-05-08|15/03/2024|||||2.289999961853|1|2024-03-20|15/12/2023|0.0535|0.0597|1910000000|1910000000|2.5999999046326|1
2024-04-09 00:16:15|06262|18647|CPLE6|27.73B|27730000000|9.8|13221721|36.47|43|2024-05-23|15/03/2024|||||9.8000001907349|1|2024-02-29|15/12/2023|0.1828|0.1819|5570000000|5170000000|10.310000419617|1
2024-04-09 00:16:22|06263|18651|CSAN3|29.62B|29620000000|15.8|8128902|3.74|40|2024-08-09|15/06/2024||-0.08||33880000000|15.800000190735|1|2024-05-10|15/03/2024||0.015||34610000000|15.800000190735|1
2024-04-09 00:16:29|06264|18645|CPFE3|40.89B|40890000000|35.51|2102426|5.81|40|2024-08-08|15/06/2024||1.11||9050000000|35.509998321533|1|2024-05-09|15/03/2024||1.18||9860000000|35.509998321533|1
2024-04-09 00:16:35|06265|50513|||||||40|2024-05-14|15/03/2024||-0.1135||341640000|2.670000076294|1|2024-03-26|15/12/2023||-0.1023|340500000|358320000|3.2999999523163|1
2024-04-09 00:16:43|06266|18657|CYRE3|8.98B|8980000000|23.81|4851023|68.56|44|2024-08-08|15/06/2024||0.8883||1710000000|23.809999465942|1|2024-05-09|15/03/2024||0.8329||1620000000|23.809999465942|1
2024-04-09 00:16:50|06267|18662|DXCO3|6.34B|6340000000|7.78|3236545|31.96|44|2024-08-07|15/06/2024||0.04||1970000000|7.7800002098083|1|2024-05-08|15/03/2024||0.14||1900000000|7.7800002098083|1
2024-04-09 00:16:57|06268|18663|ECOR3|5.59B|5590000000|8.01|3308248|43.75|44|2024-07-31|15/06/2024||0.2637||1500000000|8.0100002288818|1|2024-05-09|15/03/2024||0.2559||1520000000|8.0100002288818|1
2024-04-09 00:17:05|06269|18666|ELET3|93.71B|93710000000|41.44|6773471|25.49|44|2024-08-07|15/06/2024||0.5893||9770000000|41.439998626709|1|2024-05-08|15/03/2024||0.5893||9770000000|41.439998626709|1
2024-04-09 00:17:11|06270|18667|ELET6|93.71B|93710000000|46.24|1350890|27.42|44|2024-08-07|15/06/2024||0.5893||9770000000|46.240001678467|1|2024-05-08|15/03/2024||0.5893||9770000000|46.240001678467|1
2024-04-09 00:17:19|06271|18669|EMBR3|23.86B|23860000000|32.49|7324005|64.78|44|2024-08-09|15/06/2024||0.3011||7330000000|32.490001678467|1|2024-05-08|15/03/2024||-0.2774||4240000000|32.490001678467|1
2024-04-09 00:17:26|06272|18670|ENBR3|13.64B|13640000000|24.08|3610534|8.18|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
2024-04-09 00:17:32|06273|977700|ENGI11|110.05B|110050000000|48.12|2893508|13.89|31|2024-05-08|15/03/2024|||||48.119998931885|1|2024-03-12|15/12/2023|1.35|1.35|8080000000|7460000000|50.5|1
2024-04-09 00:17:40|06274|18735|ENEV3|20.45B|20450000000|12.94|7673274|19.74|39|2024-05-14|15/03/2024||0.03||1630000000|12.939999580383|1|2024-03-14|15/12/2023|-0.15|0.0442|1500000000|1850000000|12.460000038147|1
2024-04-09 00:17:47|06275|18790|EGIE3|34.21B|34210000000|41.9|1658710|2.52|44|2024-08-07|15/06/2024||||2550000000|41.900001525879|1|2024-05-07|15/03/2024||0.94||2550000000|41.900001525879|1
2024-04-09 00:17:54|06276|18672|EQTL3|37.05B|37050000000|32.17|7388940|15.21|37|2024-05-15|15/03/2024|||||32.169998168945|1|2024-03-26|15/12/2023|0.4668|0.6124|11250000000|8840000000|33.240001678467|1
2024-04-09 00:18:01|06277|18677|EZTC3|3.35B|3350000000|15.41|1979215|18.35|37|2024-08-08|15/06/2024||0.3051||335010000|15.409999847412|1|2024-05-09|15/03/2024||0.3005||305330000|15.409999847412|1
2024-04-09 00:18:08|06278|18682|FLRY3|8.04B|8040000000|14.75|2775639|9.38|44|2024-08-08|15/06/2024||0.325||2000000000|14.75|1|2024-05-09|15/03/2024||0.3022||1930000000|14.75|1
2024-04-09 00:18:16|06279|18691|GOAU4|11.02B|11020000000|10.83|7722226|-5.94|39|2024-05-02|15/03/2024|||||10.829999923706|1|2024-02-20|15/12/2023|0.38|0.38|366270000|366270000|9.9318370819092|1
2024-04-09 00:18:23|06280|18689|GGBR4|38.34B|38340000000|23.15|10287740|-5.01|40|2024-07-31|15/06/2024||0.7054||17480000000|23.14999961853|1|2024-05-02|15/03/2024||0.8032||16860000000|23.14999961853|1
2024-04-09 00:18:27|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
2024-04-09 00:18:34|06282|18692|GOLL4|655.77M|655770000|1.54|14675077|-74.26|40|2024-08-08|15/06/2024||-0.4916||4590000000|1.539999961853|1|2024-05-09|15/03/2024||0.2458||5480000000|1.539999961853|1
2024-04-09 00:18:40|06283|1073236|HAPV3|30.13B|30130000000|4.01|66569005|67.51|30|2024-08-08|15/06/2024||0.04||7360000000|4.0100002288818|1|2024-05-09|15/03/2024||0.045||7230000000|4.0100002288818|1
2024-04-09 00:18:46|06284|18698|||||||44|2024-07-25|15/06/2024||0.8099||2320000000|31.14999961853|1|2024-05-09|15/03/2024||0.5636||1810000000|31.14999961853|1
2024-04-09 00:18:53|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
2024-04-09 00:19:00|06286|1030995|IRBR3|3.34B|3340000000|41.25|1723477|94|29|2024-05-15|15/03/2024||0.73||2330000000|41.25|1|2024-03-28|15/12/2023|0.4602|0.7605|1070000000|1410000000|37.659999847412|1
2024-04-09 00:19:06|06287|18706|ITSA4|103.21B|103210000000|10.1|18694490|35.18|39|2024-05-13|15/03/2024||0.37||3800000000|10.10000038147|1|2024-03-18|15/12/2023|0.29|0.39|2980000000|3990000000|10.589472770691|1
2024-04-09 00:19:14|06288|18708|ITUB4|299.12B|299120000000|33.22|24042653|34.08|40|2024-08-06|15/06/2024||1.02||40750000000|33.220001220703|1|2024-05-06|15/03/2024||1||40320000000|33.220001220703|1
2024-04-09 00:19:21|06289|18709|JBSS3|47.67B|47670000000|21.55|6475981|26.56|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
2024-04-09 00:19:27|06290|18711|JHSF3|3.23B|3230000000|4.78|2727394|27.45|37|2024-08-08|15/06/2024||0.19||485540000|4.7800002098083|1|2024-05-09|15/03/2024||0.16||461950000|4.7800002098083|1
2024-04-09 00:19:34|06291|102072|KLBN11|27.24B|27240000000|24.95|3806268|37.95|41|2024-07-30|15/06/2024||0.42||4720000000|24.950000762939|1|2024-04-25|15/03/2024||0.4216||4950000000|24.950000762939|1
2024-04-09 00:19:42|06292|18770|RENT3|57.08B|57080000000|53.9|7323694|1.8|43|2024-05-13|15/03/2024||0.7256||8490000000|53.900001525879|1|2024-03-11|15/12/2023|0.7078|0.71|7910000000|7900000000|52.762802124023|1
2024-04-09 00:19:48|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
2024-04-09 00:19:54|06294|1156708|LWSA3|3.11B|3110000000|5.32|8673861|11.65|23|2024-05-09|15/03/2024||0.0297||345600000|5.3200001716614|1|2024-03-20|15/12/2023|-0.0778|0.0376|347300000|347150000|5.8800001144409|1
2024-04-09 00:20:01|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
2024-04-09 00:20:09|06296|18724|LREN3|16.45B|16450000000|17.15|14416584|7.83|44|2024-08-01|15/06/2024||0.2598||3690000000|17.14999961853|1|2024-05-02|15/03/2024||0.0362||2910000000|17.14999961853|1
2024-04-09 00:20:16|06297|18729|MGLU3|11.98B|11980000000|1.78|141518724|-49.26|42|2024-08-08|15/06/2024||-0.003||9130000000|1.7799999713898|1|2024-05-09|15/03/2024||0.0059||9590000000|1.7799999713898|1
2024-04-09 00:20:23|06298|18736|MRFG3|9.86B|9860000000|10.62|6215189|62.86|43|2024-05-14|15/03/2024||-0.1523||32280000000|10.619999885559|1|2024-03-27|15/12/2023|0.0018|-0.0061|35930000000|27500000000|9.3699998855591|1
2024-04-09 00:20:28|06299|1167031|CASH3|398.27M|398270000|4.6|2445565|-48.54|20|2024-08-08|15/06/2024||0.0859||89370000|4.5999999046326|1|2024-05-09|15/03/2024||0.0757||86620000|4.5999999046326|1
2024-04-09 00:20:35|06300|18608|BEEF3|3.88B|3880000000|6.6|9845739|-34.58|44|2024-08-07|15/06/2024||0.37||7650000000|6.5999999046326|1|2024-05-08|15/03/2024||0.37||6930000000|6.5999999046326|1
2024-04-09 00:20:41|06301|1163446|SOMA3|5.26B|5260000000|6.69|14121398|-12.19|22|2024-08-07|15/06/2024||0.1153||1440000000|6.6900000572205|1|2024-05-08|15/03/2024||0.0645||1330000000|6.6900000572205|1
2024-04-09 00:20:49|06302|18738|MRVE3|4.22B|4220000000|7.5|22239155|11.38|44|2024-08-07|15/06/2024||0.1188||2070000000|7.5|1|2024-05-08|15/03/2024||0.0408||1990000000|7.5|1
2024-04-09 00:20:57|06303|18740|MULT3|14.70B|14700000000|25.27|3754923|-1.7|44|2024-07-25|15/06/2024||0.4497||495020000|25.270000457764|1|2024-04-25|15/03/2024||0.4248||476480000|25.270000457764|1
2024-04-09 00:21:04|06304|18742|NTCO3|24.63B|24630000000|17.74|10894916|57.14|43|2024-05-13|15/03/2024||0.126||6080000000|17.739999771118|1|2024-03-11|15/12/2023|0.1189|0.0926|6610000000|7750000000|16.907529830933|1
2024-04-09 00:21:10|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
2024-04-09 00:21:16|06306|18749|PETR3|500.01B|500010000000|39.6|13537219|44.17|44|2024-08-08|15/06/2024||2.26||131670000000|39.599998474121|1|2024-05-13|15/03/2024||2.25||124020000000|39.599998474121|1
2024-04-09 00:21:22|06307|18750|PETR4|500.01B|500010000000|38.63|43105055|58.75|39|2024-08-08|15/06/2024||2.26||131670000000|38.630001068115|1|2024-05-13|15/03/2024||2.25||124020000000|38.630001068115|1
2024-04-09 00:21:28|06308|18697|PRIO3|41.63B|41630000000|49.66|9005277|44.72|39|2023-05-03|15/03/2023|1.37|1.46|2810000000|2810000000|33.466232299805|1|2023-03-01|15/12/2022|0.5627|0.2154|973010000|1130000000|33.645946502686|1
2024-04-09 00:21:34|06309|1165867|PETZ3|1.78B|1780000000|3.98|15715529|-30.82|19|2024-05-09|15/03/2024||0.0223||840330000|3.9800000190735|1|2024-03-07|15/12/2023|0.00|0.0125|902290000|984000000|3.9500000476837|1
2024-04-09 00:21:40|06310|18764|QUAL3|471.93M|471930000|1.67|6654458|-57.45|41|2024-08-07|15/06/2024||0.12||423690000|1.6699999570847|1|2024-05-08|15/03/2024||0.11||426770000|1.6699999570847|1
2024-04-09 00:21:48|06311|40436|RADL3|45.09B|45090000000|26.39|8248605|4.59|44|2024-08-06|15/06/2024||0.2487||9680000000|26.389999389648|1|2024-04-30|15/03/2024||0.1552||9090000000|26.389999389648|1
2024-04-09 00:21:54|06312|1167542|RDOR3|56.93B|56930000000|25.1|4427526|15.35|19|2024-05-15|15/03/2024||0.24||11880000000|25.10000038147|1|2024-03-26|15/12/2023|0.2573|0.2602|13260000000|11870000000|26.482694625854|1
2024-04-09 00:22:01|06313|18593|RAIL3|42.04B|42040000000|22.8|10319635|20.31|42|2024-08-08|15/06/2024||0.33||3350000000|22.799999237061|1|2024-05-09|15/03/2024||0.19||2990000000|22.799999237061|1
2024-04-09 00:22:08|06314|18776|SBSP3|57.89B|57890000000|84.5|2956445|67.65|44|2024-08-08|15/06/2024||1.45||6480000000|84.5|1|2024-05-09|15/03/2024||1.4||6330000000|84.5|1
2024-04-09 00:22:15|06315|18775|SANB11|210.22B|210220000000|28.24|1901547|8.21|44|2024-07-24|15/06/2024||0.8009||20350000000|28.239999771118|1|2024-04-30|15/03/2024||0.7222||19760000000|28.239999771118|1
2024-04-09 00:22:21|06316|1170443|ASAI3|18.56B|18560000000|14.12|10423545|0.73|19|2024-08-07|15/06/2024||0.1333||18570000000|14.119999885559|1|2024-04-24|15/03/2024||0.0354||17520000000|14.119999885559|1
2024-04-09 00:22:27|06317|18653|CSNA3|20.46B|20460000000|15.34|7189060|2.61|44|2024-08-07|15/06/2024||0.4033||11740000000|15.340000152588|1|2024-05-08|15/03/2024||0.1937||10670000000|15.340000152588|1
2024-04-09 00:22:34|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
2024-04-09 00:22:40|06319|1055002|SUZB3|80.64B|80640000000|62.6|4615260|55.62|32|2024-08-08|15/06/2024||0.5038||10000000000|62.599998474121|1|2024-05-09|15/03/2024||0.6727||10260000000|62.599998474121|1
2024-04-09 00:22:46|06320|18804|TAEE11|12.48B|12480000000|36.2|1554353|3.31|38|2024-08-06|15/06/2024||0.72||578640000|36.200000762939|1|2024-05-09|15/03/2024||0.78||578640000|36.200000762939|1
2024-04-09 00:22:52|06321|18817|VIVT3|85.06B|85060000000|51.53|2105484|30.97|44|2024-07-23|15/06/2024||0.7582||13430000000|51.529998779297|1|2024-05-07|15/03/2024||0.6695||13440000000|51.529998779297|1
2024-04-09 00:23:00|06322|18797|TIMS3|44.97B|44970000000|18.54|6497082|43.12|44|2024-07-29|15/06/2024||0.3404||6180000000|18.540000915527|1|2024-05-07|15/03/2024||0.2435||6000000000|18.540000915527|1
2024-04-09 00:23:08|06323|18801|TOTS3|17.22B|17220000000|28.42|3752674|3.74|44|2024-08-07|15/06/2024||0.2247||1300000000|28.420000076294|1|2024-05-08|15/03/2024||0.2645||1270000000|28.420000076294|1
2024-04-09 00:23:15|06324|18807|UGPA3|31.14B|31140000000|28.59|5298745|93.42|40|2024-08-07|15/06/2024||0.4741||31370000000|28.590000152588|1|2024-05-08|15/03/2024||0.466||30470000000|28.590000152588|1
2024-04-09 00:23:22|06325|18812|USIM5|11.75B|11750000000|10.5|12509921|41.51|44|2024-07-26|15/06/2024||0.2549||6330000000|10.5|1|2024-04-23|15/03/2024||0.1301||6410000000|10.5|1
2024-04-09 00:23:28|06326|18814|VALE3|271.04B|271040000000|62.97|26651413|-22.2|44|2024-07-25|15/06/2024||3.06||50610000000|62.970001220703|1|2024-04-24|15/03/2024||2.6||46980000000|62.970001220703|1
2024-04-09 00:23:34|06327|986421|BHIA3|671.63M|671630000|7.05|5751016|-83.51|32|2024-08-07|15/06/2024||-1.9||7650000000|7.0500001907349|1|2024-05-08|15/03/2024||-1.96||7450000000|7.0500001907349|1
2024-04-09 00:23:42|06328|18820|WEGE3|160.09B|160090000000|38.2|5896734|-1.61|44|2024-07-31|15/06/2024||0.3187||9220000000|38.200000762939|1|2024-05-02|15/03/2024||0.302||8730000000|38.200000762939|1
2024-04-09 00:23:49|06329|18673|YDUQ3|4.92B|4920000000|16.84|3895202|135.5|44|2024-08-08|15/06/2024||0.9038||1420000000|16.840000152588|1|2024-05-09|15/03/2024||0.766||1410000000|16.840000152588|1
2024-04-09 00:23:55|06330|101278|ABMM|11.12T|11120000000000|4,040|1558171|22.8|28|2024-04-01|15/12/2023|||||3810|1|2023-10-31|15/09/2023|||||3850|1
2024-04-09 00:24:02|06331|101279|ACES|16.26T|16260000000000|950|51998376|110.18|38|2024-04-30|15/03/2024|||||950|1|2024-03-28|15/12/2023|||2118000000000|1769000000000|910|1
2024-04-09 00:24:06|06332|1179331|KUAS|65.93B|65930000000|51|1692790|-1.92|6|2023-04-28|15/03/2023|0.89||29510000000||51|1|2023-03-29|15/12/2022|3.69||51190000000||51|1
2024-04-09 00:24:13|06333|101280|ACST|1.7T|1700000000000|134|4031931|3.08|30|2024-04-16|15/03/2024|||||134|1|2024-02-22|15/12/2023|||||138|1
2024-04-09 00:24:18|06334|101282|ADHI|2.37T|2370000000000|282|40876532|-30.88|31|2024-04-30|15/03/2024|||||282|1|2024-02-28|15/12/2023|||8624000000000||292|1
2024-04-09 00:24:24|06335|101283|ASSA|2.99T|2990000000000|810|10487151|4.52|30|2024-05-22|15/03/2024|||||810|1|2024-03-26|15/12/2023|||||835|1
2024-04-09 00:24:30|06336|101284|ADMF|14.28T|14280000000000|14,275|190485|35.95|29|2024-04-25|15/03/2024|||||14275|1|2024-02-09|15/12/2023|||||11350|1
2024-04-09 00:24:35|06337|1159434|RONY|280B|280000000000|224|66820|-72|12|2022-11-17|15/06/2022|-1.57||404100000||800|1|2022-11-16|15/03/2022|2.43||6460000000||800|1
2024-04-09 00:24:41|06338|1156772|AYLS|42.67B|42670000000|50|279098|-28.57|12|2023-04-01|15/12/2022|-2.42||1230000000||71|1|2022-12-01|15/09/2022|0.03||3390000000||68|1
2024-04-09 00:24:46|06339|101286|APLN|2.59T|2590000000000|114|9707232|-14.93|29|2024-04-30|15/03/2024|||||114|1|2024-03-29|15/12/2023|||||117|1
2024-04-09 00:24:52|06340|943660|TARA|80.56B|80560000000|8|284003|-84|24|2023-03-31|15/12/2022|-0.14||681800000||50|1|2022-11-29|15/09/2022|-0.02||954500000||50|1
2024-04-09 00:24:59|06341|101373|CMPP|726.59B|726590000000|68|591732|-48.48|24|2023-05-12|15/03/2023|1.93||1373500000000||122|1|2023-05-05|15/12/2022|-15.56||1272700000000||125|1
2024-04-09 00:25:05|06342|101287|ADES|5.66T|5660000000000|9,600|106829|28.86|25|2023-05-02|15/03/2023|151.61||376700000000||8275|1|2023-03-31|15/12/2022|210.73||366800000000||7075|1
2024-04-09 00:25:10|06343|101288|AIMS|107.8B|107800000000|490|4618810|77.54|25|2023-05-08|15/03/2023|1.8||9760000000||244|1|2023-04-12|15/12/2022|-17.2||1760000000||268|1
2024-04-09 00:25:16|06344|101289|AKRA|34.24T|34240000000000|1735|29442830|10.16|31|2024-04-25|15/03/2024|||||1735|1|2024-03-19|15/12/2023|||12109000000000|11300000000000|1755|1
2024-04-09 00:25:22|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
2024-04-09 00:25:27|06346|953124|ALKA|217.28B|217280000000|428|203034|-3.17|24|2023-05-05|15/03/2023|8.86||705700000000||396|1|2023-04-13|15/12/2022|79.34||1434400000000||412|1
2024-04-09 00:25:33|06347|101290|ASRI|3.05T|3050000000000|155|6732576|1.97|42|2024-07-31|15/06/2024||5.15|||155|1|2024-04-29|15/03/2024||10.3|||155|1
2024-04-09 00:25:40|06348|1025106|FIRE|147.54B|147540000000|100|25891307|17.65|25|2023-05-08|15/03/2023|-7.33||58430000000||77|1|2023-04-10|15/12/2022|-55.36||81430000000||85|1
2024-04-09 00:25:46|06349|101291|ALDO|1.15T|1150000000000|850|145393|18.88|24|2023-03-31|15/12/2022|3.91||301400000000||740|1|2022-10-28|15/09/2022|15.83||333300000000||800|1
2024-04-09 00:25:52|06350|101292|ALMI|278.57B|278570000000|73|186359|-70.08|16|2021-05-31|15/12/2020|-0.03||68010000||250|1|2020-11-04|15/09/2020|-51.58||284400000000||250|1
2024-04-09 00:25:58|06351|955951|ATIC|912.25B|912250000000|394|80359|5.35|25|2023-04-12|15/12/2022|-11.47||2408100000000||376|1|2022-11-30|15/09/2022|-0.94||1668600000000||392|1
2024-04-09 00:26:02|06352|101293|OKAS|206.49B|206490000000|87|4548976|-34.09|5|2018-05-22|15/03/2018|-0||29430000||300|1|2018-04-16|15/12/2017|0.01||30330000||324|1
2024-04-09 00:26:08|06353|1031278|NASA|154.07B|154070000000|14|133627|-72|26|2023-05-02|15/03/2023|0.05||3210000000||50|1|2023-04-05|15/12/2022|0.11||5080000000||50|1
2024-04-09 00:26:13|06354|1156865|ASPI|98.86B|98860000000|145|562275|27.19|15|2023-05-03|15/03/2023|0.32||4040000000||116|1|2023-04-12|15/12/2022|-3.58||1500000000||118|1
2024-04-09 00:26:19|06355|1091190|ANDI|205.7B|205700000000|22|13313|-56|22|2023-05-02|15/03/2023|-4.72||57420000000||50|1|2023-04-03|15/12/2022|-2.55||71880000000||50|1
2024-04-09 00:26:26|06356|991135|AGII|5.27T|5270000000000|1,720|191990|-12.24|31|2024-05-02|15/03/2024|||||1720|1|2024-04-09|15/12/2023|||||1720|1
2024-04-09 00:26:32|06357|101294|ANTM|40.13T|40130000000000|1670|50336924|-20.48|41|2024-04-30|15/03/2024|||||1670|1|2024-04-01|15/12/2023||57.29|10149000000000|9043800000000|1600|1
2024-04-09 00:26:38|06358|998092|AKKU|141.89B|141890000000|22|525116|-56|24|2023-05-12|15/12/2022|-6.02||1730000000||50|1|2022-11-01|15/09/2022|0.56||1130000000||50|1
2024-04-09 00:26:44|06359|101295|APEX|492.85B|492850000000|168|7519466|13.51|30|2024-05-31|15/12/2023|||||168|1|2023-10-31|15/09/2023|||||232|1
2024-04-09 00:26:48|06360|1174687|ARCI|8.84T|8840000000000|356|10075334|1.14|0||
2024-04-09 00:26:54|06361|101209|AKPI|425.51B|425510000000|695|7502|-41.1|26|2023-05-02|15/03/2023|23.64||730700000000||1195|1|2023-03-30|15/12/2022|-7.2||661800000000||1280|1
2024-04-09 00:27:00|06362|953931|ARGO|3.05T|3050000000000|960|14344|97.53|13|2023-03-31|15/12/2022|-200.16||8770000000||515|1|2022-11-08|15/09/2022|-21.69||23740000000||1175|1
2024-04-09 00:27:05|06363|101296|APII|196.86B|196860000000|183|36272|-3.17|25|2023-04-18|15/03/2023|6.88||80080000000||191|1|2023-04-13|15/12/2022|-6.68||66410000000||192|1
2024-04-09 00:27:11|06364|1096062|DIGI|22.75B|22750000000|14|1123737|-72|21|2023-03-31|15/12/2022|-1.44||13610000000||50|1|2022-10-31|15/09/2022|-2.93||9080000000||50|1
2024-04-09 00:27:17|06365|1141610|ARKA|44B|44000000000|22|1011984|-56|15|2023-05-08|15/03/2023|1.17||48250000000||50|1|2023-04-01|15/12/2022|-2.1||67480000000||50|1
2024-04-09 00:27:24|06366|1122744|JAYA|89.43B|89430000000|112|2551297|3.7|18|2023-04-12|15/12/2022|0.01||20290000000||108|1|2022-11-22|15/09/2022|1.6||20790000000||103|1
2024-04-09 00:27:29|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
2024-04-09 00:27:35|06368|101297|ARTA|1.21T|1210000000000|2,700|26163|35|25|2023-04-27|15/03/2023|4.67||16680000000||2050|1|2023-03-29|15/12/2022|9.13||19960000000||2120|1
2024-04-09 00:27:42|06369|101298|ARNA|5.39T|5390000000000|745|4136175|-23.2|31|2024-04-15|15/03/2024|||||745|1|2024-02-13|15/12/2023|||||680|1
2024-04-09 00:27:48|06370|101302|AMFG|2.52T|2520000000000|5,800|37310|20.33|29|2024-04-26|15/03/2024|||||5800|1|2024-03-28|15/12/2023|||||5725|1
2024-04-09 00:27:54|06371|1156445|AMOR|2.15T|2150000000000|970|172815|-18.49|21|2024-04-19|15/03/2024|||||970|1|2024-01-17|15/12/2023|||||1010|1
2024-04-09 00:27:59|06372|101303|POLY|110.96B|110960000000|26|28086|-49.02|5|2018-04-30|15/03/2018|||118800000||113|1|2018-03-27|15/12/2017|||110400000||168|1
2024-04-09 00:28:04|06373|101208|MYTX|240.17B|240170000000|31|29337|-53.03|25|2023-04-28|15/03/2023|-19.88||301200000000||69|1|2023-03-27|15/12/2022|-14.73||324100000000||76|1
2024-04-09 00:28:10|06374|1155848|AGAR|91B|91000000000|91|14790|-63.89|18|2023-05-03|15/03/2023|-1.1||176000000000||248|1|2023-04-04|15/12/2022|-8.68||92650000000||250|1
2024-04-09 00:28:17|06375|101304|APLI|756.28B|756280000000|555|39996|87.5|25|2023-03-31|15/12/2022|12.06||132200000000||288|1|2022-10-31|15/09/2022|11.82||143400000000||266|1
2024-04-09 00:28:25|06376|101305|AALI|13.42T|13420000000000|6975|642825|-15.2|40|2024-04-23|15/03/2024|||||6975|1|2024-02-21|15/12/2023|||5063000000000|5063000000000|6825|1
2024-04-09 00:28:30|06377|101306|ASGR|1.15T|1150000000000|855|2194217|-6.56|29|2024-04-10|15/03/2024|||||855|1|2024-02-21|15/12/2023|||||905|1
2024-04-09 00:28:36|06378|101307|ASII|213.55T|2.1355E+14|5275|76793317|-10.97|42|2024-07-25|15/06/2024||196.67|||5275|1|2024-04-24|15/03/2024||196.67|||5275|1
2024-04-09 00:28:42|06379|101308|AUTO|10.65T|10650000000000|2210|4792742|38.99|29|2024-04-16|15/03/2024|||||2210|1|2024-02-20|15/12/2023|||4563900000000||2260|1
2024-04-09 00:28:46|06380|101347|BIPI|5.16T|5160000000000|81|236408746|-46.36|9|2023-10-31|15/09/2023|||||120|1|2023-07-31|15/06/2023|||||132|1
2024-04-09 00:28:52|06381|102973|ABDA|3.1T|3100000000000|5,000|229|-22.78|22|2022-07-29|15/06/2022|19.19||156200000000||6375|1|2022-04-28|15/03/2022|89.3||191700000000||6275|1
2024-04-09 00:28:57|06382|102978|ASBI|282.19B|282190000000|810|74367|62|25|2023-05-07|15/03/2023|4.66||45050000000||535|1|2023-04-12|15/12/2022|-0.64||54990000000||525|1
2024-04-09 00:29:02|06383|101299|ASDM|189.7B|189700000000|494|87953|-46.59|25|2023-04-26|15/03/2023|17.6||42460000000||950|1|2023-04-13|15/12/2022|54.08||47450000000||930|1
2024-04-09 00:29:08|06384|943651|ASJT|159.6B|159600000000|114|340064|-11.63|25|2023-04-27|15/03/2023|0.21||32590000000||121|1|2023-03-31|15/12/2022|0.27||23480000000||127|1
2024-04-09 00:29:14|06385|1141612|LIFE|12.6T|12600000000000|6,000|26741|3.9|19|2023-05-02|15/03/2023|32.23||493100000000||5550|1|2023-03-31|15/12/2022|60.22||690200000000||5775|1
2024-04-09 00:29:20|06386|1056518|JMAS|55B|55000000000|55|5702703|-1.79|22|2023-05-08|15/03/2023|-0.28||27520000000||52|1|2023-04-01|15/12/2022|-2.58||21590000000||57|1
2024-04-09 00:29:27|06387|101309|ASMI|197.08B|197080000000|22|15088|-56.86|24|2023-05-02|15/03/2023|-2.12||94580000000||50|1|2023-04-04|15/12/2022|-2.96||98930000000||52|1
2024-04-09 00:29:33|06388|101301|ASRM|462.51B|462510000000|1,520|1175|-6.17|24|2023-04-17|15/12/2022|112.26||464400000000||1650|1|2022-11-29|15/09/2022|31.08||465300000000||1670|1
2024-04-09 00:29:39|06389|1079934|TUGU|4.53T|4530000000000|1,275|2960500|28.46|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
2024-04-09 00:29:45|06390|962000|AMIN|162B|162000000000|150|27136|40.19|24|2023-04-28|15/01/2023|3.41||60430000000||116|1|2022-12-20|15/10/2022|2.02||63510000000||108|1
2024-04-09 00:29:49|06391|101310|ARII|946.96B|946960000000|276|470953|25.45|5|2018-05-01|15/03/2018|-0||8770000||1185|1|2018-03-29|15/12/2017|-0||10930000||1150|1
2024-04-09 00:29:55|06392|101210|ANJT|2.45T|2450000000000|730|917763|8.96|19|2024-04-29|15/03/2024|||||730|1|2024-03-22|15/12/2023|||||730|1
2024-04-09 00:30:02|06393|101312|BNBR|8T|8000000000000|50|23786466|-13.79|29|2024-04-25|15/03/2024|||||50|1|2024-03-28|15/12/2023|||||50|1
2024-04-09 00:30:09|06394|101313|UNSP|187.51B|187510000000|75|895019|-38.02|30|2024-06-25|15/03/2024|||||75|1|2024-05-22|15/12/2023|||||75|1
2024-04-09 00:30:19|06395|101314|BTEL|1.84T|1840000000000|50|9900|0|29|2024-06-26|15/03/2024|||||50|1|2024-05-17|15/12/2023|||||50|1
2024-04-09 00:30:25|06396|101315|ELTY|957.48B|957480000000|22|214974|-56|27|2023-11-27|15/06/2023|||||50|1|2023-11-18|15/09/2023|||||50|1
2024-04-09 00:30:30|06397|1137584|BOLA|534B|534000000000|89|1044803|-49.43|18|2022-11-30|15/09/2022|1.21||84200000000||276|1|2022-08-30|15/06/2022|-3.57||97890000000||384|1
2024-04-09 00:30:35|06398|102131|BALI|4.52T|4520000000000|1,150|812614|46.5|24|2023-03-02|15/12/2022|15.19||243000000000||800|1|2022-10-31|15/09/2022|12.64||245500000000||800|1
2024-04-09 00:30:42|06399|943645|AGRS|2.38T|2380000000000|63|5536254|-24.1|25|2023-05-02|15/03/2023|2.02||481900000000||86|1|2023-03-14|15/12/2022|1.06||-70580000000||84|1
2024-04-09 00:30:48|06400|1156365|AMAR|4.59T|4590000000000|252|1866007|-10.64|22|2024-05-08|15/03/2024|||||252|1|2024-04-29|15/12/2023|||||252|1
2024-04-09 00:30:54|06401|101316|INPC|1.33T|1330000000000|66|2224032|3.12|25|2023-05-02|15/03/2023|1.67||383200000000||63|1|2023-03-31|15/12/2022|-1.28||444700000000||67|1
2024-04-09 00:31:01|06402|962597|ARTO|35.06T|35060000000000|2530|15602919|8.58|30|2024-07-30|15/06/2024||2.76||476000000000|2530|1|2024-04-26|15/03/2024||1.62||433000000000|2530|1
2024-04-09 00:31:07|06403|1165985|BBSI|17.27T|17270000000000|4,700|23612|38.24|12|2023-04-11|15/12/2022|4.03||47510000000||3300|1|2022-10-31|15/09/2022|5.67||41380000000||4388|1
2024-04-09 00:31:13|06404|1076597|BRIS|124.55T|1.2455E+14|2700|47088126|49.17|25|2024-05-01|15/03/2024|||||2700|1|2024-01-25|15/12/2023|32.6||5160000000000||2070|1
2024-04-09 00:31:19|06405|101318|BBKP|13.75T|13750000000000|74|36433819|-28.63|29|2024-04-30|15/03/2024|||||74|1|2024-03-29|15/12/2023|||||76|1
2024-04-09 00:31:25|06406|101211|BNBA|2.16T|2160000000000|645|420931|15.18|25|2023-05-02|15/03/2023|2.36||139300000000||605|1|2023-03-10|15/12/2022|-1.83||137600000000||845|1
2024-04-09 00:31:31|06407|101319|BACA|2.57T|2570000000000|130|3639685|0|25|2023-05-02|15/03/2023|0.32||396700000000||130|1|2023-04-03|15/12/2022|0.7||441300000000||134|1
2024-04-09 00:31:37|06408|101354|BBCA|1,211.18T|1.21118E+15|9825|81146644|12.29|42|2024-07-24|15/06/2024||108.53||26344880000000|9825|1|2024-04-25|15/03/2024||103.47||26006190000000|9825|1
2024-04-09 00:31:43|06409|943652|BNGA|52.42T|52420000000000|2100|14160046|61.54|31|2024-04-25|15/03/2024|||||2100|1|2024-02-21|15/12/2023|63.1||4279000000000||1980|1
2024-04-09 00:31:49|06410|101320|BDMN|27.27T|27270000000000|2790|2589285|-4.45|40|2024-04-24|15/03/2024|||||2790|1|2024-02-19|15/12/2023|||5302010000000||2870|1
2024-04-09 00:31:54|06411|943661|DNAR|1.91T|1910000000000|113|627022|-12.4|24|2023-03-21|15/12/2022|0.2||224500000000||121|1|2022-10-31|15/09/2022|0.37||198800000000||165|1
2024-04-09 00:32:00|06412|978769|BGTG|1.63T|1630000000000|68|6071088|-2.86|25|2023-05-02|15/03/2023|0.37||160700000000||67|1|2023-04-05|15/12/2022|0.86||139900000000||69|1
2024-04-09 00:32:07|06413|958362|BBHI|23.9T|23900000000000|1100|557503|-26.67|28|2024-04-30|15/03/2024|||||1100|1|2024-03-28|15/12/2023|||||1170|1
2024-04-09 00:32:13|06414|101323|BINA|25.51T|25510000000000|4,200|107285|5|26|2023-05-02|15/03/2023|9.59||404400000000||3970|1|2023-03-31|15/12/2022|10.48||375300000000||3990|1
2024-04-09 00:32:18|06415|1177004|BCIC|1.87T|1870000000000|103|498907|-3.74|11|2023-03-28|15/12/2022|0.09||541100000000||106|1|2022-10-28|15/09/2022|2.88||471500000000||131|1
2024-04-09 00:32:24|06416|101325|BMRI|637T|637000000000000|6825|103079254|31.88|42|2024-07-18|15/06/2024||150.4||34832230000000|6825|1|2024-04-23|15/03/2024||144.99||34463140000000|6825|1
2024-04-09 00:32:31|06417|101213|BMAS|9.5T|9500000000000|525|13449|-60.08|25|2023-05-02|15/03/2023|2.47||259800000000||1225|1|2023-03-31|15/12/2022|4||257300000000||1415|1
2024-04-09 00:32:42|06418|101326|MAYA|8.45T|8450000000000|326|80539500|-33.74|25|2023-04-28|15/03/2023|3||2229500000000||496|1|2023-04-11|15/12/2022|-7.08||2062600000000||488|1
2024-04-09 00:32:47|06419|101324|BNII|19.99T|19990000000000|262|2138925|11.02|29|2024-04-25|15/03/2024|||||262|1|2024-02-16|15/12/2023|||||252|1
2024-04-09 00:32:53|06420|101327|MEGA|60.47T|60470000000000|5,150|60466|2.49|25|2023-05-02|15/03/2023|83.93||3178600000000||4990|1|2023-02-02|15/12/2022|120.26||3657300000000||5575|1
2024-04-09 00:32:59|06421|101328|BBMD|7.65T|7650000000000|1,900|674|-2.31|24|2023-04-11|15/12/2022|32.91||349900000000||1945|1|2022-10-28|15/09/2022|36.33||350900000000||2010|1
2024-04-09 00:33:05|06422|101322|BABP|1.67T|1670000000000|50|18804712|-38.27|24|2023-03-31|15/12/2022|-0.22||374300000000||85|1|2022-11-09|15/09/2022|0.65||323400000000||103|1
2024-04-09 00:33:11|06423|1174794|MASB|4.86T|4860000000000|3,500|8023|3.55|12|2023-04-28|15/03/2023|47.82||347000000000||3330|1|2023-03-31|15/12/2022|44.91||336000000000||3420|1
2024-04-09 00:33:18|06424|101329|NOBU|5.68T|5680000000000|760|1972303|50.5|25|2023-04-27|15/03/2023|6.03||362800000000||486|1|2023-03-09|15/12/2022|6.17||350100000000||520|1
2024-04-09 00:33:25|06425|101317|BBNI|197.46T|1.9746E+14|5300|55611308|-43.47|42|2024-07-25|15/06/2024||160.89||15805700000000|5300|1|2024-04-23|15/03/2024||155.43||15441310000000|5300|1
2024-04-09 00:33:29|06426|1169504|BANK|14.62T|14620000000000|1000|5725747|-26.2|13|2023-07-28|15/06/2023|||||1295|1|2023-05-08|15/03/2023|-3.15||72040000000||1380|1
2024-04-09 00:33:35|06427|101216|NISP|30.98T|30980000000000|1,350|10950997|68.75|29|2024-04-25|15/03/2024|||||1350|1|2024-01-31|15/12/2023|||||1240|1
2024-04-09 00:33:42|06428|101217|BSWD|11.44T|11440000000000|3,100|1344|77.14|24|2023-04-05|15/12/2022|2.29||66310000000||1750|1|2022-10-31|15/09/2022|-7.52||65020000000||1750|1
2024-04-09 00:33:48|06429|101331|PNBN|27.69T|27690000000000|1150|4149578|-11.54|31|2024-04-23|15/03/2024|||||1150|1|2024-03-26|15/12/2023|||||1155|1
2024-04-09 00:33:54|06430|101332|PNBS|1.94T|1940000000000|50|13064310|-12.28|24|2023-03-10|15/12/2022|2.1||270500000000||64|1|2022-10-28|15/09/2022|1.47||258500000000||87|1
2024-04-09 00:34:01|06431|101330|BJBR|12.78T|12780000000000|1215|2271273|-12.27|38|2024-04-23|15/03/2024|||||1215|1|2024-03-26|15/12/2023|||2378000000000||1215|1
2024-04-09 00:34:08|06432|101335|BEKS|1.14T|1140000000000|22|2852219|-56|25|2023-04-27|15/03/2023|-0.55||123500000000||50|1|2023-03-30|15/12/2022|-2.18||177300000000||50|1
2024-04-09 00:34:14|06433|101333|BJTM|8.93T|8930000000000|595|11896325|-18.49|31|2024-04-29|15/03/2024|||||595|1|2024-03-15|15/12/2023|||||595|1
2024-04-09 00:34:21|06434|101334|BNLI|34.91T|34910000000000|965|85392|0.52|29|2024-04-29|15/03/2024|||||965|1|2024-03-05|15/12/2023|||3004000000000|3004000000000|935|1
2024-04-09 00:34:26|06435|101218|BKSW|2.36T|2360000000000|67|1405320|-23.86|24|2023-04-13|15/12/2022|-3.06||262400000000||88|1|2022-10-31|15/09/2022|-24.39||241600000000||108|1
2024-04-09 00:34:32|06436|101356|AGRO|6.63T|6630000000000|268|29487437|-30.57|25|2023-04-19|15/03/2023|0.18||302000000000||404|1|2023-03-03|15/12/2022|-0.92||411400000000||408|1
2024-04-09 00:34:39|06437|101336|BBRI|851.97T|8.5197E+14|5650|148599556|16.74|40|2024-04-24|15/03/2024||110.56||46209010000000|5650|1|2024-01-30|15/12/2023|106.7|138.36|48436890000000|45876650000000|5575|1
2024-04-09 00:34:44|06438|101337|BSIM|18.73T|18730000000000|950|52378|7.95|25|2023-04-28|15/03/2023|3.64||968300000000||890|1|2023-04-01|15/12/2022|1.94||1049100000000||890|1
2024-04-09 00:34:50|06439|101339|BTPN|26.32T|26320000000000|2520|51076|1.2|40|2024-04-29|15/03/2024|||||2520|1|2024-02-23|15/12/2023|||||2590|1
2024-04-09 00:34:57|06440|101338|BBTN|21.05T|21050000000000|1500|52160196|21.46|41|2024-04-19|15/03/2024|||||1500|1|2024-02-06|15/12/2023|84.6||5041000000000|4953000000000|1270|1
2024-04-09 00:35:03|06441|1084855|BTPS|9.51T|9510000000000|1235|14925198|-42.29|26|2024-04-25|15/03/2024|||||1235|1|2024-02-07|15/12/2023|||1322000000000|1322000000000|1615|1
2024-04-09 00:35:09|06442|101340|BVIC|1.29T|1290000000000|82|3475293|-7.87|25|2023-05-02|15/03/2023|2.91||506600000000||91|1|2023-04-26|15/12/2022|6.87||632200000000||87|1
2024-04-09 00:35:15|06443|101341|MCOR|2.73T|2730000000000|72|2955359|4.35|25|2023-04-29|15/03/2023|1.57||397100000000||69|1|2023-02-20|15/12/2022|1.18||422200000000||80|1
2024-04-09 00:35:21|06444|101321|SDRA|4.8T|4800000000000|560|144768|-6.67|25|2023-04-29|15/03/2023|23.25||964200000000||570|1|2023-03-02|15/12/2022|27.55||939300000000||580|1
2024-04-09 00:35:27|06445|945176|BBYB|3.23T|3230000000000|268|85751487|-53.39|29|2024-05-02|15/03/2024|||||268|1|2024-03-05|15/12/2023|||1081000000000||226|1
2024-04-09 00:35:31|06446|101342|BSSR|9.73T|9730000000000|3,720|406973|-7.46|5|2018-04-30|15/03/2018|0.01||90210000||2770|1|2018-03-16|15/12/2017|0.01||102400000||2400|1
2024-04-09 00:35:36|06447|101343|BRPT|94.03T|94030000000000|1005|119625391|29.68|21|2024-05-08|15/03/2024|||||1005|1|2024-03-29|15/12/2023|||||945|1
2024-04-09 00:35:43|06448|102974|BPFI|1.06T|1060000000000|398|21509|10.56|25|2023-05-09|15/03/2023|9.03||84990000000||328|1|2023-03-24|15/12/2022|-0.21||56960000000||344|1
2024-04-09 00:35:49|06449|943658|BPII|5.24T|5240000000000|10,600|26235|-0.93|25|2023-05-02|15/03/2023|44.64||245700000000||10850|1|2023-04-14|15/12/2022|-994.58||34770000000||10700|1
2024-04-09 00:35:56|06450|1088203|BPTR|208.51B|208510000000|59|6770951|-60.14|20|2023-03-31|15/12/2022|-0.94||94690000000||138|1|2022-10-28|15/09/2022|5.57||89420000000||135.60000610352|1
2024-04-09 00:36:01|06451|1158984|BESS|588.32B|588320000000|171|6468075|6.21|15|2023-05-03|15/03/2023|5.19||82290000000||158|1|2023-04-12|15/12/2022|5.07||99180000000||161|1
2024-04-09 00:36:08|06452|101344|BYAN|626.67T|6.2667E+14|18,800|67402|-12.56|29|2024-04-24|15/03/2024|||||18800|1|2024-03-27|15/12/2023|||||19250|1
2024-04-09 00:36:14|06453|101219|BAYU|459.19B|459190000000|1,300|455403|36.84|25|2023-05-02|15/03/2023|45.83||590700000000||915|1|2023-04-03|15/12/2022|61.36||620000000000||945|1
2024-04-09 00:36:20|06454|101345|BAPA|33.09B|33090000000|50|2428956|-36.71|24|2023-05-02|15/03/2023|-1.34||906000000||73|1|2023-04-18|15/12/2022|-0.83||1060000000||75|1
2024-04-09 00:36:26|06455|101346|BEST|1.22T|1220000000000|126|8860783|-1.56|41|2024-04-26|15/03/2024|||||126|1|2024-03-27|15/12/2023|||||135|1
2024-04-09 00:36:33|06456|101220|RMBA|11.14T|11140000000000|306|694900|0|29|2024-06-12|15/03/2024|||||306|1|2024-04-09|15/12/2023|||||306|1
2024-04-09 00:36:39|06457|1171376|BEBS|2.25T|2250000000000|50|10505|-91.6|12|2023-05-02|15/03/2023|1||188600000000||595|1|2023-04-03|15/12/2022|-0.61||15310000000||595|1
2024-04-09 00:36:44|06458|1141290|BLUE|152.15B|152150000000|364|86556|30.94|18|2023-04-06|15/12/2022|-0.76||32620000000||286|1|2022-12-02|15/09/2022|15.85||41670000000||294|1
2024-04-09 00:36:50|06459|1164039|BLTA|621.82B|621820000000|24|145464|-52|18|2024-06-26|15/03/2024|||||24|1|2024-06-04|15/12/2023|||||24|1
2024-04-09 00:36:56|06460|101349|BRNA|783.29B|783290000000|800|7854|-23.81|24|2023-04-06|15/12/2022|-60.23||250800000000||1050|1|2022-11-01|15/09/2022|-29.47||257100000000||1260|1
2024-04-09 00:37:03|06461|101350|BTON|302.4B|302400000000|420|7903|0|25|2023-05-04|15/03/2023|-8.59||36420000000||406|1|2023-04-03|15/12/2022|19.76||40540000000||404|1
2024-04-09 00:37:09|06462|101351|BFIN|18.8T|18800000000000|1250|16560946|-7.75|31|2024-04-24|15/03/2024|||||1250|1|2024-02-23|15/12/2023|||1309000000000||1350|1
2024-04-09 00:37:14|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
2024-04-09 00:37:20|06464|1159527|BHAT|2.12T|2120000000000|424|125163361|-43.47|15|2023-04-28|15/03/2023|0.31||26490000000||765|1|2023-03-31|15/12/2022|0.35||37080000000||780|1
2024-04-09 00:37:26|06465|101352|BIPP|120.69B|120690000000|24|80600|-52|25|2023-05-04|15/03/2023|-0.62||69470000000||50|1|2023-04-11|15/12/2022|0.73||53550000000||50|1
2024-04-09 00:37:32|06466|1141285|PAMG|209.38B|209380000000|67|5910654|9.84|19|2023-04-26|15/03/2023|0.09||13610000000||55|1|2023-03-28|15/12/2022|-0.41||13960000000||56|1
2024-04-09 00:37:39|06467|955952|BIKA|19.55B|19550000000|33|38514|-60.71|25|2023-05-05|15/03/2023|30.21||17790000000||83|1|2023-04-18|15/12/2022|-175.77||427400000000||89|1
2024-04-09 00:37:45|06468|945724|BMSR|454.41B|454410000000|392|250558|-22.38|25|2023-04-28|15/03/2023|19.04||1221600000000||428|1|2023-04-13|15/12/2022|23||1127200000000||460|1
2024-04-09 00:37:51|06469|994431|BOGA|3.33T|3330000000000|875|143239205|-27.98|25|2023-04-28|15/03/2023|1.98||222900000000||1230|1|2023-03-31|15/12/2022|-0.4||241100000000||1235|1
2024-04-09 00:37:57|06470|101353|BISI|5.84T|5840000000000|1,945|419886|15.09|30|2024-04-30|15/03/2024|||||1945|1|2024-04-08|15/12/2023|||||1945|1
2024-04-09 00:38:02|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
2024-04-09 00:38:08|06472|943663|BIRD|4.4T|4400000000000|1760|3038361|6.67|31|2024-04-23|15/03/2024|||||1760|1|2024-03-26|15/12/2023|||||1785|1
2024-04-09 00:38:14|06473|1062863|BOSS|70B|70000000000|50|50864|-24.24|23|2022-11-30|15/09/2022|52.72||210800000000||67|1|2022-08-31|15/06/2022|11.78||136500000000||64|1
2024-04-09 00:38:19|06474|1163263|SOFA|24.8B|24800000000|15|235481|-34.78|6|2023-03-31|15/12/2022|0.51||47030000000||23|1|2022-08-01|15/06/2022|-1.37||18540000000||39|1
2024-04-09 00:38:25|06475|101221|BBLD|987.48B|987480000000|600|120148|20|26|2023-05-02|15/03/2023|14.8||162700000000||530|1|2023-03-30|15/12/2022|21.97||156100000000||505|1
2024-04-09 00:38:31|06476|101357|BULL|1.62T|1620000000000|115|230304799|-0.86|22|2024-06-27|15/03/2024|||||115|1|2024-04-05|15/12/2023|||||116|1
2024-04-09 00:38:37|06477|101358|BUDI|1.26T|1260000000000|280|656332|37.25|29|2024-04-26|15/03/2024|||||280|1|2024-03-19|15/12/2023|||||258|1
2024-04-09 00:38:44|06478|955767|BUKK|2.71T|2710000000000|1,025|16251|9.04|24|2023-03-24|15/12/2022|44.6||1742800000000||960|1|2022-10-28|15/09/2022|58.88||637100000000||1095|1
2024-04-09 00:38:49|06479|1175886|BUKA|15.05T|15050000000000|146|162728119|-37.07|17|2024-04-26|15/03/2024|||||146|1|2024-04-10|15/12/2023||-4.74|||146|1
2024-04-09 00:38:55|06480|101599|PTBA|33.66T|33660000000000|2930|15294805|-27.3|41|2024-04-25|15/03/2024||224.91||12916480000000|2930|1|2024-03-07|15/12/2023|201.95|108.86|10751130000000|10049090000000|2780|1
2024-04-09 00:39:01|06481|101359|BKDP|375.7B|375700000000|50|5284614|-25.37|24|2023-04-13|15/12/2022|-0.78||-682900000||64|1|2022-11-30|15/09/2022|-0.68||7630000000||82|1
2024-04-09 00:39:05|06482|101360|||||||22|2023-05-11|15/06/2022|-2.32||44480000000||60|1|2023-04-17|15/12/2022|-26.03||225900000000||60|1
2024-04-09 00:39:11|06483|1159526|BBSS|643.2B|643200000000|134|9436036|91.43|17|2023-04-18|15/03/2023|-0.13||73060000||66|1|2023-04-11|15/12/2022|-0.12||30000000||69|1
2024-04-09 00:39:17|06484|101361|BCIP|71.5B|71500000000|50|3821117|-13.79|24|2023-05-08|15/03/2023|3.38||22870000000||60|1|2023-04-24|15/12/2022|-3.3||6550000000||58|1
2024-04-09 00:39:23|06485|101363|BUMI|31.56T|31560000000000|85|347732177|-34.62|31|2024-04-30|15/03/2024|||||85|1|2024-04-01|15/12/2023|||||84|1
2024-04-09 00:39:29|06486|101362|BRMS|22.69T|22690000000000|160|156411248|-4.76|29|2024-06-04|15/03/2024|||||160|1|2024-04-26|15/12/2023|||||160|1
2024-04-09 00:39:35|06487|101364|BSDE|20.39T|20390000000000|975|11676478|-1.52|42|2024-07-31|15/06/2024||23.19|||975|1|2024-04-26|15/03/2024||24.2|||975|1
2024-04-09 00:39:43|06488|101365|BTEK|1.02T|1020000000000|22|12086|-56|25|2023-05-02|15/03/2023|-0.14||31100000000||50|1|2023-04-06|15/12/2022|-0.62||33480000000||50|1
2024-04-09 00:39:48|06489|1174873|BMHS|2.86T|2860000000000|332|904841|-15.74|15|2024-05-21|15/03/2024|||||332|1|2024-04-08|15/12/2023|||||332|1
2024-04-09 00:39:54|06490|1025102|HOKI|1.58T|1580000000000|163|19454034|71.58|29|2024-06-18|15/03/2024|||||163|1|2024-05-07|15/12/2023|||||163|1
2024-04-09 00:40:00|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
2024-04-09 00:40:06|06492|1097641|CAKK|150.41B|150410000000|125|1629814|-31.69|19|2023-03-29|15/12/2022|3.75||52310000000||184|1|2022-10-28|15/09/2022|1.87||62180000000||248|1
2024-04-09 00:40:11|06493|1056519|CAMP|2.48T|2480000000000|422|1596634|31.06|24|2023-05-02|15/03/2023|5.81||270100000000||340|1|2023-03-31|15/12/2022|2.81||270600000000||324|1
2024-04-09 00:40:16|06494|986048|CASA|28.6T|28600000000000|525|3505939|-25.53|25|2023-05-05|15/03/2023|0.08||1709700000000||685|1|2023-04-06|15/12/2022|-0.22||2443200000000||705|1
2024-04-09 00:40:52|06495|101367|||||||25|2022-12-01|15/09/2022|-0.14||116400000000||50|1|2022-08-26|15/06/2022|-0.01||98510000000||50|1
2024-04-09 00:40:56|06496|101368|CANI|23.34B|23340000000|28|17181|-69.23|5|2018-06-27|15/03/2018|-0||346400||232|1|2018-03-02|15/12/2017|-0||706200||244|1
2024-04-09 00:41:01|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
2024-04-09 00:41:08|06498|101369|CASS|2.49T|2490000000000|1,195|1042146|191.46|29|2024-06-24|15/12/2023|||||1195|1|2024-05-28|15/03/2024|||||1195|1
2024-04-09 00:41:43|06499|1161015|||||||10|2023-05-05|15/03/2023|-3.61||29650000000||90|1|2023-05-05|15/03/2022|-3.5||18890000000||90|1
2024-04-09 00:41:50|06500|101370|CSAP|3.3T|3300000000000|580|11709|-21.09|29|2024-05-28|15/03/2024|||||580|1|2024-05-06|15/12/2023|||||580|1
2024-04-09 00:41:55|06501|1177103|CMNT|18.15T|18150000000000|1,060|43899403|17.78|10|2023-04-03|15/12/2022|-10.79||2775400000000||915|1|2022-11-09|15/09/2022|-2.6||2447600000000||905|1
2024-04-09 00:42:01|06502|998093|DKFT|556.86B|556860000000|101|5158425|-7.34|25|2023-05-02|15/03/2023|-5.31||||108|1|2023-04-01|15/12/2022|0.35||242100000000||110|1
2024-04-09 00:42:07|06503|101371|CPRO|2.98T|2980000000000|50|48515513|0|29|2024-05-28|15/03/2024|||||50|1|2024-04-29|15/12/2023|||||50|1
2024-04-09 00:42:13|06504|101372|CENT|1.06T|1060000000000|34|2805392|-61.36|25|2023-05-07|15/03/2023|1.3||601300000000||79|1|2023-04-18|15/12/2022|-36.26||583700000000||83|1
2024-04-09 00:42:19|06505|101374|IGAR|435.7B|435700000000|450|121514|5.63|25|2023-05-03|15/03/2023|16.56||261500000000||420|1|2023-03-22|15/12/2022|9.02||242500000000||418|1
2024-04-09 00:42:25|06506|101375|TPIA|614.23T|6.1423E+14|7100|41746802|210.04|19|2024-04-25|15/03/2024|||||7100|1|2024-03-31|15/12/2023|||||5825|1
2024-04-09 00:42:35|06507|1084856|NICK|175.81B|175810000000|270|22855|74.19|20|2023-04-28|15/03/2023|-133.88||-85410000000||169|1|2023-03-10|15/12/2022|-71.17||-46540000000||176|1
2024-04-09 00:42:41|06508|101376|CPIN|86.5T|86500000000000|5275|7971710|19.34|41|2024-04-30|15/03/2024|||||5275|1|2024-03-29|15/12/2023|56.3|56.3|14487000000000||5250|1
2024-04-09 00:42:48|06509|102979|CINT|139B|139000000000|139|362814|-33.17|25|2023-05-08|15/03/2023|1.2||92320000000||208|1|2023-03-24|15/12/2022|-10.24||176100000000||210|1
2024-04-09 00:42:53|06510|985288|POWR|10.83T|10830000000000|685|2659173|3.79|20|2024-04-26|15/03/2024|||||685|1|2024-04-24|15/12/2023|||||685|1
2024-04-09 00:42:58|06511|1159433|CSMI|2.33T|2330000000000|2,860|367|-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
2024-04-09 00:43:04|06512|101378|CTRA|22.61T|22610000000000|1220|21378810|24.49|42|2024-07-30|15/06/2024||22.47||2080740000000|1220|1|2024-04-30|15/03/2024||25.15||2600930000000|1220|1
2024-04-09 00:43:08|06513|1156364|CSRA|910.2B|910200000000|444|131463|-15.43|18|2023-05-02|15/03/2023|11.5||184200000000||525|1|2023-03-30|15/12/2022|2.29||205400000000||620|1
2024-04-09 00:43:14|06514|1059849|CITA|8.91T|8910000000000|2,250|30572|-40.79|23|2023-03-31|15/12/2022|188.07||5694000000000||3630|1|2022-08-31|15/06/2022|76.7||1444200000000||3000|1
2024-04-09 00:43:20|06515|101381|CTTH|19.69B|19690000000|16|171853|-68|24|2023-05-03|15/12/2022|-18.35||28960000000||50|1|2022-10-31|15/09/2022|-2.36||31270000000||50|1
2024-04-09 00:43:27|06516|101382|CMNP|8.59T|8590000000000|1,580|49041|-7.6|29|2024-05-29|15/03/2024|||||1580|1|2024-04-26|15/12/2023|||||1580|1
2024-04-09 00:43:32|06517|1118028|CLAY|925.2B|925200000000|360|10414|-17.81|19|2023-05-03|15/03/2023|-1.54||42500000000||348|1|2023-04-04|15/12/2022|-3.43||51030000000||482|1
2024-04-09 00:43:37|06518|945180|CTBN|1.52T|1520000000000|1,900|1093|43.94|6|2018-07-30|15/06/2018|||19010000||4400|1|2018-04-27|15/03/2018|-0||17630000||4400|1
2024-04-09 00:43:44|06519|101526|NIRO|3.11T|3110000000000|140|296069|-2.1|29|2024-06-26|15/03/2024|||||140|1|2024-05-27|15/12/2023|||||140|1
2024-04-09 00:43:49|06520|101383|CFIN|2.07T|2070000000000|520|9855932|51.16|30|2024-06-14|15/03/2024|||||520|1|2024-03-26|15/12/2023|||||540|1
2024-04-09 00:43:56|06521|101384|CLPI|307.87B|307870000000|1,005|88386|8.65|25|2023-04-29|15/03/2023|40.49||195400000000||930|1|2023-04-12|15/12/2022|10.5||198100000000||935|1
2024-04-09 00:44:01|06522|1137585|CCSI|477.6B|477600000000|398|30215|-39.24|15|2023-03-02|15/12/2022|8.24||146600000000||665|1|2022-10-28|15/09/2022|11.02||160900000000||685|1
2024-04-09 00:44:06|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
2024-04-09 00:44:11|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
2024-04-09 00:44:18|06525|1179332|UFOE|471.23B|471230000000|206|1704683|-4.63|13|2023-05-02|15/03/2023|1.07||212400000000||208|1|2023-03-31|15/12/2022|1.09||228400000000||208|1
2024-04-09 00:44:24|06526|1155552|TEBE|983.03B|983030000000|765|203817|-7.83|18|2023-05-02|15/03/2023|51.94||168700000000||970|1|2023-03-28|15/12/2022|78.49||255800000000||800|1
2024-04-09 00:44:29|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
2024-04-09 00:45:36|06528|101386|DEWA|1.4T|1400000000000|64|104360975|28|29|2024-05-27|15/12/2023|||||64|1|2024-04-24|15/03/2024|||||64|1
2024-04-09 00:45:43|06529|1141286|KAYU|14.63B|14630000000|22|1730585|-56|17|2023-05-02|15/03/2023|0.01||1970000000||68|1|2023-04-12|15/12/2022|0.58||3000000000||51|1
2024-04-09 00:45:49|06530|101387|DVLA|1.63T|1630000000000|1,455|48105|-26.33|29|2024-05-23|15/03/2024|||||1455|1|2024-04-24|15/12/2023|||||1455|1
2024-04-09 00:45:54|06531|1175870|DCII|83.43T|83430000000000|35,000|1264|-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
2024-04-09 00:46:00|06532|101224|DLTA|2.66T|2660000000000|3,320|53063|-14.21|25|2023-05-03|15/03/2023|73.51||196500000000||3900|1|2023-05-02|15/12/2022|60.51||191200000000||4000|1
2024-04-09 00:46:06|06533|101388|DOID|3.18T|3180000000000|434|17796075|40|20|2024-06-07|15/03/2024|||||434|1|2024-05-27|15/12/2023|||||434|1
2024-04-09 00:46:13|06534|101225|PDES|144.43B|144430000000|202|35546|-32.21|25|2023-04-27|15/03/2023|3.28||105700000000||300|1|2023-03-03|15/12/2022|4.43||72550000000||300|1
2024-04-09 00:46:19|06535|1097838|DEAL|6.88B|6880000000|6|5475304|-88|17|2023-05-02|15/03/2023|1||16040000000||50|1|2023-04-15|15/12/2022|-7.39||24640000000||50|1
2024-04-09 00:46:25|06536|101389|DSFI|94.71B|94710000000|51|1750617|-34.62|25|2023-04-19|15/03/2023|2.7||148700000000||78|1|2023-03-30|15/12/2022|1.23||110300000000||79|1
2024-04-09 00:46:32|06537|101390|DSNG|7.15T|7150000000000|675|45107583|-1.46|29|2024-04-08|15/03/2024|||||675|1|2024-03-04|15/12/2023|||2935000000000||520|1
2024-04-09 00:46:38|06538|1170439|DGNS|392.5B|392500000000|314|5392690|40.18|12|2023-04-06|15/12/2022|0.4||49060000000||222|1|2022-11-21|15/09/2022|1.39||46970000000||264|1
2024-04-09 00:46:44|06539|1156799|DADA|44.59B|44590000000|6|35649802|-88|14|2023-01-18|15/09/2022|-0.78||3610000000||50|1|2022-08-31|15/06/2022|-0.01||3550000000||50|1
2024-04-09 00:46:50|06540|1156578|DMND|7.29T|7290000000000|770|13990|-4.35|17|2023-05-02|15/03/2023|9.18||2264700000000||805|1|2023-04-03|15/12/2022|11.09||2300300000000||815|1
2024-04-09 00:46:56|06541|102977|DSSA|75.82T|75820000000000|123,000|2410|253.96|5|2018-05-31|15/03/2018|0.04||410000000||14700|1|2018-03-28|15/12/2017|0.02||465300000||13000|1
2024-04-09 00:47:04|06542|1153258|DMMX|718.68B|718680000000|99|8143081|-86.62|18|2024-06-19|15/03/2024|||||99|1|2024-05-27|15/12/2023|||||99|1
2024-04-09 00:47:09|06543|1167988|PTDU|33B|33000000000|22|25763|-56|15|2023-05-08|15/03/2023|0.56||27180000000||50|1|2023-04-12|15/12/2022|-50.89||40450000000||50|1
2024-04-09 00:47:15|06544|1141614|KOTA|232.02B|232020000000|22|54858|-56|18|2023-04-20|15/12/2022|0.05||7000000000||50|1|2022-11-30|15/09/2022|-0.48||5050000000||50|1
2024-04-09 00:47:21|06545|962002|DPUM|83.29B|83290000000|20|264164|-60|28|2024-06-05|15/12/2023|||||20|1|2023-10-28|15/09/2023|||||25|1
2024-04-09 00:47:27|06546|101392|DART|345.55B|345550000000|110|112414|-17.29|25|2023-05-05|15/03/2023|-32.19||86640000000||127|1|2023-05-02|15/12/2022|-30.04||98500000000||122|1
2024-04-09 00:47:33|06547|985737|DAYA|866.56B|866560000000|358|84856|85.49|25|2023-05-02|15/03/2023|-2.57||304200000000||188|1|2023-04-11|15/12/2022|-11.06||309400000000||199|1
2024-04-09 00:47:39|06548|101393|DUTI|8.36T|8360000000000|4,520|1281|2.03|24|2023-03-13|15/12/2022|146.11||896200000000||4260|1|2022-10-31|15/09/2022|118.63||864900000000||4040|1
2024-04-09 00:47:45|06549|101391|DPNS|137.75B|137750000000|416|35695|8.9|25|2023-05-02|15/03/2023|14.84||39660000000||396|1|2023-03-24|15/12/2022|9.9||39980000000||394|1
2024-04-09 00:47:51|06550|1057061|DWGL|1.02T|1020000000000|110|186131|-19.71|26|2023-04-28|15/03/2023|3.64||695300000000||127|1|2023-04-26|15/12/2022|-5.09||475300000000||129|1
2024-04-09 00:47:58|06551|101394|DYAN|393.11B|393110000000|92|8994729|-4.17|29|2024-06-07|15/03/2024|||||92|1|2024-04-18|15/12/2023|||||92|1
2024-04-09 00:48:05|06552|101366|BWPT|1.71T|1710000000000|55|27765220|-5.17|41|2024-04-26|15/03/2024|||||55|1|2024-03-27|15/12/2023|||||56|1
2024-04-09 00:48:11|06553|1141611|EAST|573.57B|573570000000|139|1361675|27.52|19|2023-04-14|15/03/2023|1.95||24390000000||111|1|2023-02-06|15/12/2022|2.37||26050000000||103|1
2024-04-09 00:48:24|06554|102133|LRNA|54.95B|54950000000|157|147331|-6.55|26|2023-05-02|15/03/2023|-6.03||18490000000||167|1|2023-03-31|15/12/2022|-30.56||25120000000||172|1
2024-04-09 00:48:33|06555|101395|EKAD|852.51B|852510000000|244|209627|-10.95|25|2023-05-02|15/03/2023|6.49||141000000000||272|1|2023-03-29|15/12/2022|3.18||146200000000||274|1
2024-04-09 00:48:40|06556|101226|EMTK|26.26T|26260000000000|430|29485403|-47.56|29|2024-04-26|15/03/2024|||||430|1|2024-03-27|15/12/2023|||||440|1
2024-04-09 00:48:46|06557|101396|ECII|315.87B|315870000000|260|65525|-16.67|30|2024-06-26|15/03/2024|||||260|1|2024-05-27|15/12/2023|||||260|1
2024-04-09 00:48:53|06558|101397|ELSA|2.92T|2920000000000|400|26542849|29.87|30|2024-04-26|15/03/2024|||||400|1|2024-02-16|15/12/2023|||3582000000000|2993000000000|402|1
2024-04-09 00:48:59|06559|1050170|MDKI|503.5B|503500000000|199|462583|5.29|26|2023-04-28|15/03/2023|5.22||106800000000||188|1|2023-03-31|15/12/2022|6.68||141000000000||188|1
2024-04-09 00:49:05|06560|101398|ENRG|5.41T|5410000000000|218|33799673|-9.17|30|2024-06-26|15/03/2024|||||218|1|2024-04-01|15/12/2023|||||216|1
2024-04-09 00:49:10|06561|101227|EPMT|6.5T|6500000000000|2,400|19653|-13.36|29|2024-04-26|15/03/2024|||||2400|1|2024-03-28|15/12/2023|||||2430|1
2024-04-09 00:49:16|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
2024-04-09 00:49:23|06563|101228|GSMF|725.75B|725750000000|51|194775|-21.54|25|2023-04-28|15/03/2023|-1.52||220400000000||66|1|2023-04-12|15/12/2022|0.28||361100000000||67|1
2024-04-09 00:49:27|06564|1174795|IPAC|87.39B|87390000000|92|11264|-29.77|12|2023-04-14|15/03/2023|-0.5||6050000000||131|1|2023-03-13|15/12/2022|2.75||8550000000||138|1
2024-04-09 00:49:33|06565|1156771|IKAN|41.67B|41670000000|50|144616|-16.67|17|2023-05-09|15/03/2023|0.2||28390000000||58|1|2023-04-12|15/12/2022|1.19||31220000000||58|1
2024-04-09 00:49:40|06566|101399|ERAA|7.07T|7070000000000|448|35683512|-17.8|30|2024-04-30|15/03/2024|||||448|1|2024-04-02|15/12/2023|||17323000000000|12757000000000|442|1
2024-04-09 00:49:45|06567|101229|ERTX|329.35B|329350000000|256|1113803|-3.76|5|2018-04-30|15/03/2018|||21860000||136|1|2018-04-02|15/12/2017|-0||18520000||144|1
2024-04-09 00:49:50|06568|1158985|ESTA|184.33B|184330000000|76|8510361|-9.52|13|2023-04-11|15/12/2022|1.27||14490000000||84|1|2022-12-02|15/09/2022|-2.07||23150000000||117|1
2024-04-09 00:49:56|06569|1117906|BEEF|1.77T|1770000000000|252|1721632|180|23|2023-05-05|15/03/2023|-3.64||24660000000||82|1|2023-04-13|15/12/2022|-17.87||17360000000||84|1
2024-04-09 00:50:02|06570|101400|ETWA|326.81B|326810000000|70|23640|-78.12|24|2023-03-28|15/09/2022|-38.04||16150000000||346|1|2022-08-03|15/06/2022|-7.99||11490000000||62|1
2024-04-09 00:50:08|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
2024-04-09 00:50:13|06572|101230|ESTI|56.43B|56430000000|28|114310|-46.15|5|2018-05-02|15/03/2018|||10330000||105|1|2018-04-03|15/12/2017|-0||8910000||91|1
2024-04-09 00:50:19|06573|101403|CNKO|197.04B|197040000000|22|80283|-56|25|2023-04-27|15/03/2023|1.07||348000000000||50|1|2023-03-17|15/12/2022|-19.34||282200000000||50|1
2024-04-09 00:50:26|06574|101404|TAXI|224.92B|224920000000|22|4350|-56|29|2024-05-01|15/03/2024|||||22|1|2024-03-08|15/12/2023|||||50|1
2024-04-09 00:50:38|06575|101405|FASW|13.63T|13630000000000|5,500|150|-8.33|25|2023-04-25|15/03/2023|-33.58||2229700000000||6000|1|2023-02-14|15/12/2022|-93.59||2063900000000||6000|1
2024-04-09 00:50:43|06576|1174972|FLMC|16.41B|16410000000|21|50515|-73.42|3|2023-03-07|15/12/2021|-79.32||49210000000||79|1|2021-10-01|15/06/2021|-16.54||22870000000||340|1
2024-04-09 00:50:48|06577|1168850|FAPA|19.24T|19240000000000|5,300|12695|6.64|13|2023-05-15|15/03/2023|14.14||1316700000000||4990|1|2023-04-11|15/12/2022|44.93||1390600000000||4970|1
2024-04-09 00:50:54|06578|101231|FAST|3.05T|3050000000000|765|37981|-1.29|29|2024-06-26|15/03/2024|||||765|1|2024-04-29|15/12/2023|||||765|1
2024-04-09 00:51:00|06579|1172380|FIMP|18.4B|18400000000|46|21917|-37.84|9|2023-04-12|15/12/2022|1.37||6550000000||74|1|2022-09-27|15/06/2022|-5.35||545500000||59|1
2024-04-09 00:51:06|06580|101406|KBLV|66.2B|66200000000|38|112251|-48.65|25|2023-05-02|15/03/2023|-12.83||18990000000||74|1|2023-03-31|15/12/2022|-8.55||49070000000||69|1
2024-04-09 00:51:12|06581|101604|AISA|1.15T|1150000000000|123|12776744|-15.75|28|2024-04-25|15/03/2024|||||123|1|2024-03-26|15/12/2023|||||131|1
2024-04-09 00:51:18|06582|101232|FISH|2.66T|2660000000000|5,550|214|-19.57|5|2018-06-19|15/03/2018|0.01||240500000||2900|1|2018-04-02|15/12/2017|0.01||249700000||2100|1
2024-04-09 00:51:23|06583|1179151|BOBA|181.45B|181450000000|157|97156|-5.99|11|2023-05-02|15/03/2023|1.43||30380000000||153|1|2023-04-03|15/12/2022|1.19||39960000000||177|1
2024-04-09 00:51:28|06584|101407|FORU|376.83B|376830000000|810|5288278|368.21|25|2023-05-02|15/03/2023|-0.16||12990000000||179|1|2023-04-03|15/12/2022|-2.25||16360000000||179|1
2024-04-09 00:51:34|06585|101408|FMII|1.22T|1220000000000|190|278259|-73.61|24|2023-04-26|15/12/2022|2.2||20060000000||720|1|2022-11-29|15/09/2022|4.26||21160000000||292|1
2024-04-09 00:51:40|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
2024-04-09 00:51:45|06587|1141613|FUJI|293.8B|293800000000|226|108346|-5.83|15|2023-03-10|15/12/2022|0.42||33260000||216|1|2022-10-27|15/09/2022|0.69||865400000||610|1
2024-04-09 00:51:52|06588|101410|GJTL|4.53T|4530000000000|1,300|29069149|118.49|29|2024-04-26|15/03/2024|||||1300|1|2024-03-05|15/12/2023|||||1150|1
2024-04-09 00:51:57|06589|1156094|GLVA|609B|609000000000|406|126875|-49.25|15|2023-05-02|15/03/2023|10.7||423100000000||765|1|2023-04-05|15/12/2022|18.48||594400000000||795|1
2024-04-09 00:52:03|06590|101411|GTBO|825B|825000000000|330|2269041|122.97|28|2024-02-28|15/12/2023|||||388|1|2023-10-24|15/09/2023|||||900|1
2024-04-09 00:52:08|06591|101412|GIAA|5.76T|5760000000000|63|85782568|-16|18|2023-11-02|15/09/2023|||||86|1|2023-08-03|15/06/2023|||||62|1
2024-04-09 00:52:14|06592|1052356|GMFI|1.86T|1860000000000|66|2205910|26.92|26|2023-10-31|15/09/2023|||||81|1|2023-08-01|15/06/2023|||||58|1
2024-04-09 00:52:20|06593|955953|BOLT|1.92T|1920000000000|820|205236|13.1|24|2023-04-02|15/12/2022|23.27||382200000000||745|1|2022-10-21|15/09/2022|8.08||374100000000||720|1
2024-04-09 00:52:26|06594|1097268|GOOD|15.42T|15420000000000|418|533366|-11.44|21|2023-04-28|15/03/2023|4.28||3080500000000||462|1|2023-03-01|15/12/2022|4.02||2686700000000||478|1
2024-04-09 00:52:31|06595|1153099|SLIS|155.19B|155190000000|63|21967710|-66.13|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
2024-04-09 00:52:38|06596|101413|GEMA|448B|448000000000|280|33358|37.25|25|2023-04-27|15/03/2023|0.99||272500000000||224|1|2023-03-28|15/12/2022|19.85||318200000000||182|1
2024-04-09 00:52:44|06597|1177036|GPSO|146.68B|146680000000|220|11819574|91.3|10|2023-05-03|15/03/2023|-8.03||2720000000||114|1|2023-04-19|15/12/2022|0.53||7630000000||111|1
2024-04-09 00:52:49|06598|1073263|GHON|1.03T|1030000000000|1,875|12391|7.14|22|2023-05-02|15/03/2023|42.74||48350000000||1755|1|2023-03-31|15/12/2022|52.6||48200000000||1770|1
2024-04-09 00:52:55|06599|1155107|WOWS|54.47B|54470000000|22|45145|-56|15|2023-05-02|15/12/2022|-1.77||26200000000||50|1|2022-11-23|15/09/2022|0.59||33070000000||50|1
2024-04-09 00:53:02|06600|101414|BMTR|3.99T|3990000000000|244|61528107|-10.95|41|2024-05-30|15/12/2023|||||244|1|2024-04-30|15/03/2024|||||244|1
2024-04-09 00:53:07|06601|1177101|RUNS|56.79B|56790000000|58|88059|-67.78|6|2023-03-22|15/12/2022|4.05||31290000000||156|1|2022-07-26|15/06/2022|0.11||8820000000||169|1
2024-04-09 00:53:12|06602|101415|GLOB|75.56B|75560000000|68|5808|-40.35|25|2023-05-02|15/03/2023|0.5||21180000000||102|1|2023-04-26|15/12/2022|-63.77||18660000000||105|1
2024-04-09 00:53:18|06603|101416|SMMT|2.39T|2390000000000|760|245481|2.7|25|2023-05-05|15/03/2023|22.03||272100000000||670|1|2023-03-31|15/12/2022|25.41||335500000000||755|1
2024-04-09 00:53:24|06604|101233|GEMS|35.29T|35290000000000|6,000|79171|-8.05|12|2024-05-28|15/03/2024|||||6000|1|2024-03-08|15/12/2023|||||5900|1
2024-04-09 00:53:31|06605|1138474|POLU|366B|366000000000|488|150691|119.82|16|2022-11-29|15/09/2022|5.58||31330000000||422|1|2022-08-22|15/06/2022|9.33||39920000000||494|1
2024-04-09 00:53:36|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
2024-04-09 00:53:40|06607|943650|GDYR|508.4B|508400000000|1,240|11198|-7.81|5|2018-05-25|15/03/2018|||44390000||1980|1|2018-04-03|15/12/2017|||43680000||2380|1
2024-04-09 00:53:46|06608|101418|GMTD|4.46T|4460000000000|4,390|7973|-70.44|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
2024-04-09 00:53:53|06609|101419|GZCO|510B|510000000000|85|45291015|-15.84|29|2024-06-21|15/03/2024|||||85|1|2024-05-06|15/12/2023|||||85|1
2024-04-09 00:53:59|06610|985853|JGLE|496.8B|496800000000|22|28492|-56|24|2023-03-24|15/12/2022|-31.26||47730000000||50|1|2022-11-04|15/09/2022|-0.72||40420000000||50|1
2024-04-09 00:54:05|06611|101420|BLTZ|1.78T|1780000000000|2,040|3049|-7.69|25|2023-05-02|15/03/2023|-23.68||205900000000||1940|1|2023-04-05|15/12/2022|-50.39||264300000000||2380|1
2024-04-09 00:54:10|06612|1166028|HOMI|228.38B|228380000000|145|281888|-49.3|12|2023-04-06|15/12/2022|0.2||22390000000||234|1|2022-10-31|15/09/2022|4.25||51930000000||710|1
2024-04-09 00:54:16|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
2024-04-09 00:54:22|06614|101422|GWSA|1.12T|1120000000000|144|246736|-4|25|2023-04-27|15/03/2023|2.47||11990000000||148|1|2023-04-12|15/12/2022|-4.42||13380000000||148|1
2024-04-09 00:54:27|06615|1177104|GTSI|790.96B|790960000000|50|23721192|-5.66|0||
2024-04-09 00:54:33|06616|101423|GGRM|38.39T|38390000000000|19950|804639|-22.22|41|2024-04-26|15/03/2024|||||19950|1|2024-03-28|15/12/2023||491.46|37204000000000|25600000000000|20025|1
2024-04-09 00:54:39|06617|1078225|TRUK|40.02B|40020000000|92|1022783|0|20|2023-05-08|15/03/2023|-2.47||10490000000||90|1|2022-10-31|15/09/2022|-1.55||9970000000||117|1
2024-04-09 00:54:46|06618|101424|GDST|858.61B|858610000000|101|1592266|-40.24|25|2023-05-02|15/03/2023|5.75||552700000000||164|1|2023-04-03|15/12/2022|6.66||636000000000||123|1
2024-04-09 00:54:50|06619|1152962|GGRP|4.99T|4990000000000|412|237890|-8.44|0||
2024-04-09 00:54:56|06620|943648|HMSP|99.45T|99450000000000|855|21262063|-17.39|36|2024-04-25|15/03/2024|||||855|1|2024-03-15|15/12/2023||17.18|28686000000000|31432000000000|855|1
2024-04-09 00:55:01|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
2024-04-09 00:55:07|06622|1173515|HOPE|66.04B|66040000000|31|2575136|-38|12|2023-05-03|15/03/2023|-1.85||4890000000||50|1|2023-04-21|15/12/2022|-0.18||35350000000||50|1
2024-04-09 00:55:14|06623|101207|AHAP|612.5B|612500000000|125|41061119|131.48|25|2023-04-28|15/03/2023|0.53||55010000000||54|1|2023-03-31|15/12/2022|-0.57||67630000000||54|1
2024-04-09 00:55:20|06624|1025104|HRTA|1.87T|1870000000000|406|8805503|13.41|29|2024-05-31|15/03/2024|||||406|1|2024-05-27|15/12/2023|||||406|1
2024-04-09 00:55:26|06625|101427|HRUM|19.18T|19180000000000|1440|13979888|-9.15|31|2024-04-30|15/03/2024|||||1440|1|2024-04-02|15/12/2023|||283000000|171000000|1355|1
2024-04-09 00:55:31|06626|1176963|HAIS|703.84B|703840000000|268|3624395|24.07|9|2023-04-27|15/03/2023|19.21||230400000000||214|1|2023-03-31|15/12/2022|14.33||239700000000||190|1
2024-04-09 00:55:36|06627|1141607|HDIT|33.54B|33540000000|22|21542|-56|18|2023-05-04|15/12/2022|-15.19||859800000000||50|1|2022-12-01|15/09/2022|-1.12||1404200000000||78|1
2024-04-09 00:55:43|06628|101428|HERO|3.14T|3140000000000|750|31207|-51.3|29|2024-04-26|15/03/2024|||||750|1|2024-03-13|15/12/2023|||||770|1
2024-04-09 00:55:48|06629|101429|HEXA|5.25T|5250000000000|6,250|361747|20.77|19|2024-06-27|15/03/2024|||||6250|1|2024-01-30|15/12/2023|||||5550|1
2024-04-09 00:55:54|06630|943655|HADE|6.36B|6360000000|3|2188886|-94|25|2023-04-26|15/03/2023|-0.05||999300000||50|1|2023-03-30|15/12/2022|0.02||988200000||50|1
2024-04-09 00:56:01|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
2024-04-09 00:56:07|06632|1137430|FITT|428.42B|428420000000|590|602595|26.61|17|2022-10-25|15/09/2022|-2.52||2390000000||204|1|2022-07-26|15/06/2022|-3.28||2340000000||208|1
2024-04-09 00:56:13|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
2024-04-09 00:56:20|06634|101432|SHID|1.37T|1370000000000|1,225|608838|-47.87|25|2023-05-02|15/03/2023|-5.11||24440000000||2330|1|2023-04-01|15/12/2022|3.18||36680000000||2480|1
2024-04-09 00:56:27|06635|943656|HITS|2.68T|2680000000000|378|1246695|56.2|28|2024-04-25|15/12/2023|||||378|1|2023-10-27|15/09/2023|||||350|1
2024-04-09 00:56:32|06636|101433|KARW|196.11B|196110000000|334|1448438|518.52|5|2018-04-30|15/03/2018|||1810000||146|1|2018-04-02|15/12/2017|||2050000||149|1
2024-04-09 00:56:36|06637|1177229|IDEA|56.31B|56310000000|53|41022539|-10.17|4|2023-04-13|15/12/2022|0.57||18270000000||57|1|2022-08-31|15/06/2022|0.4||7350000000||59|1
2024-04-09 00:56:42|06638|1155911|IFSH|1.77T|1770000000000|835|10793|-26.75|15|2022-12-01|15/09/2022|14.1||222400000000||995|1|2022-08-31|15/06/2022|3.6||178800000000||1210|1
2024-04-09 00:56:49|06639|1172375|LFLO|69.31B|69310000000|53|150863|0|9|2023-04-13|15/12/2022|2.67||64670000000||54|1|2022-07-29|15/06/2022|0.73||22640000000||78|1
2024-04-09 00:56:56|06640|943664|IMPC|20.4T|20400000000000|376|10950532|-89.04|29|2024-04-25|15/03/2024|||||376|1|2024-04-03|15/12/2023|||||360|1
2024-04-09 00:57:02|06641|101435|INKP|52.38T|52380000000000|9575|6727447|31.62|21|2024-06-18|15/03/2024|||||9575|1|2024-04-05|15/12/2023|||792000000||9650|1
2024-04-09 00:57:08|06642|1073264|INPS|84.5B|84500000000|130|1377636|1.56|24|2023-05-08|15/03/2023|-1.26||72640000000||179|1|2023-05-02|15/12/2022|-111.54||74220000000||167|1
2024-04-09 00:57:14|06643|101436|INAI|123.55B|123550000000|195|50704|-22.62|25|2023-05-04|15/03/2023|-29.03||347400000000||240|1|2023-03-31|15/12/2022|-114.72||266000000000||262|1
2024-04-09 00:57:20|06644|101437|INDY|7.86T|7860000000000|1510|9838142|-40.55|29|2024-04-26|15/03/2024|||||1510|1|2024-04-02|15/12/2023||||10887140000000|1535|1
2024-04-09 00:57:26|06645|101438|SRSN|331.1B|331100000000|55|1996515|10|25|2023-05-02|15/03/2023|0.89||225100000000||50|1|2023-04-05|15/12/2022|4.87||293400000000||50|1
2024-04-09 00:57:33|06646|987137|INCF|37.04B|37040000000|22|50257|-56|27|2023-05-03|15/03/2023|1.02||63330000000||50|1|2023-04-03|15/12/2022|-1.55||72350000000||50|1
2024-04-09 00:57:38|06647|101234|BRAM|2.53T|2530000000000|5,625|1859|-30.34|6|2018-07-26|15/06/2018|0.01||64500000||5825|1|2018-04-27|15/03/2018|0.01||62150000||7000|1
2024-04-09 00:57:43|06648|1177035|OILS|52.67B|52670000000|116|628281|-37.3|10|2023-04-27|15/03/2023|4.83||133700000000||146|1|2023-03-30|15/12/2022|-11.97||131800000000||181|1
2024-04-09 00:57:48|06649|101235|PTIS|115.53B|115530000000|210|93254|-62.5|5|2018-04-27|15/03/2018|-0||2960000||328|1|2018-03-28|15/12/2017|-0||3150000||346|1
2024-04-09 00:57:54|06650|101439|ITMG|30.34T|30340000000000|26850|1423085|-34.71|33|2024-08-08|15/06/2024||0.1114||510200000|26850|1|2024-05-08|15/03/2024||0.1357||543100000|26850|1
2024-04-09 00:58:01|06651|101440|INTP|29.59T|29590000000000|8625|1925936|-12.88|42|2024-07-30|15/06/2024||97.73|||8625|1|2024-04-30|15/03/2024||110.97|||8625|1
2024-04-09 00:58:07|06652|101441|INAF|774.82B|774820000000|250|234255|-63.5|26|2023-05-02|15/03/2023|-19.94||169800000000||690|1|2023-04-03|15/12/2022|-79.17||239200000000||715|1
2024-04-09 00:58:15|06653|101443|INDF|57.07T|57070000000000|6500|8037863|4|42|2024-08-05|15/06/2024||300.15|||6500|1|2024-06-26|15/03/2024||180.09|||6500|1
2024-04-09 00:58:20|06654|101442|ICBP|126.53T|1.2653E+14|10850|5951132|7.69|42|2024-07-31|15/06/2024||204.16|||10850|1|2024-04-30|15/03/2024||204.16|||10850|1
2024-04-09 00:58:25|06655|1179330|EDGE|8.83T|8830000000000|4,370|176095|16.22|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
2024-04-09 00:58:31|06656|101444|IMJS|2.34T|2340000000000|270|7505169|-17.68|25|2023-04-28|15/03/2023|8.78||1273800000000||436|1|2023-03-31|15/12/2022|2.19||1227500000000||284|1
2024-04-09 00:58:38|06657|101445|IMAS|5.71T|5710000000000|1,430|3137644|1.06|41|2024-04-30|15/03/2024|||||1430|1|2024-03-21|15/12/2023|||||1420|1
2024-04-09 00:58:43|06658|1155954|IFII|1.49T|1490000000000|158|266247|-15.96|18|2023-04-27|15/03/2023|2.11||187000000000||185|1|2023-04-27|15/12/2022|2.29||225700000000||185|1
2024-04-09 00:58:49|06659|962003|IDPR|332.5B|332500000000|166|1611942|2.47|29|2024-04-25|15/12/2023|||||166|1|2024-04-24|15/03/2024|||||166|1
2024-04-09 00:58:55|06660|943994|OMRE|1.38T|1380000000000|468|2533|-20|25|2023-04-27|15/03/2023|-11.71||16620000000||595|1|2023-04-04|15/12/2022|-55.14||24210000000||580|1
2024-04-09 00:58:59|06661|101434|IATA|1.26T|1260000000000|50|2027132|-38.27|5|2018-05-07|15/03/2018|-0||4630000||50|1|2018-04-19|15/12/2017|-0||4640000||50|1
2024-04-09 00:59:05|06662|102970|INPP|11.13T|11130000000000|995|1246275|112.61|25|2023-05-02|15/03/2023|0.76||262700000000||464|1|2023-04-27|15/12/2022|2.2||415000000000||466|1
2024-04-09 00:59:11|06663|1141287|ITIC|257.76B|257760000000|274|396690|-5.52|17|2023-04-14|15/03/2023|4.41||68070000000||286|1|2023-03-27|15/12/2022|4.93||71580000000||306|1
2024-04-09 00:59:16|06664|101446|IPOL|850.53B|850530000000|132|20868|-12|5|2018-05-02|15/03/2018|||50300000||124|1|2018-03-30|15/12/2017|||52600000||130|1
2024-04-09 00:59:22|06665|101236|INDR|2.3T|2300000000000|3,510|56051|-26.88|5|2018-05-02|15/03/2018|0.02||220100000||1205|1|2018-03-23|15/12/2017|||203400000||1400|1
2024-04-09 00:59:27|06666|101447|DNET|64.54T|64540000000000|4,550|8622|14.04|25|2023-05-02|15/03/2023|14.94||331700000000||4000|1|2023-03-31|15/12/2022|24.79||382500000000||4000|1
2024-04-09 00:59:34|06667|101448|ISAT|90.71T|90710000000000|11250|5070722|66.67|42|2024-07-26|15/06/2024||142.63|||11250|1|2024-04-26|15/03/2024||142.63|||11250|1
2024-04-09 00:59:41|06668|101449|INDS|1.44T|1440000000000|2,200|20617|10|29|2024-06-26|15/03/2024|||||2200|1|2024-03-22|15/12/2023|||||2370|1
2024-04-09 00:59:45|06669|1161552|TECH|62.82B|62820000000|50|13900|-86.56|14|2023-05-08|15/03/2023|-0.95||370800000||165|1|2023-04-11|15/12/2022|1.1||2580000000||346|1
2024-04-09 00:59:52|06670|1008687|CARS|1.47T|1470000000000|98|10422898|22.5|25|2023-04-28|15/03/2023|3.03||1452600000000||84|1|2023-03-13|15/12/2022|1.62||1515200000000||84|1
2024-04-09 00:59:58|06671|1141609|INOV|231.45B|231450000000|128|156922|8.47|15|2023-05-02|15/03/2023|8.27||145200000000||121|1|2023-04-03|15/12/2022|-15.26||157500000000||120|1
2024-04-09 01:00:06|06672|943644|IBFN|28.83B|28830000000|19|23754|-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
2024-04-09 01:00:12|06673|101452|INCI|117.33B|117330000000|565|54417|-11.72|25|2023-05-02|15/03/2023|3.34||92720000000||635|1|2023-03-31|15/12/2022|10.5||84400000000||680|1
2024-04-09 01:00:22|06674|1025105|WOOD|1.89T|1890000000000|302|2921576|-28.1|29|2024-07-02|15/03/2024|||||302|1|2024-04-24|15/12/2023|||||302|1
2024-04-09 01:00:28|06675|946578|INTD|83.45B|83450000000|141|431062|-25.79|25|2023-04-27|15/03/2023|2.3||15320000000||190|1|2023-03-30|15/12/2022|0.47||11080000000||192|1
2024-04-09 01:00:34|06676|101453|MDIA|862.74B|862740000000|22|71748|-56|24|2023-04-28|15/12/2022|-1.48||273400000000||50|1|2022-11-30|15/09/2022|0.39||298900000000||52|1
2024-04-09 01:00:40|06677|101454|IBST|5.4T|5400000000000|4,000|800|-30.13|25|2023-05-03|15/03/2023|6.61||260400000000||5725|1|2023-04-27|15/12/2022|-6.91||282500000000||5725|1
2024-04-09 01:00:46|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
2024-04-09 01:00:52|06679|101455|IKAI|292.73B|292730000000|22|12806|-56|25|2023-05-02|15/03/2023|-0.67||53770000000||50|1|2023-04-05|15/12/2022|0.06||64080000000||50|1
2024-04-09 01:00:58|06680|101456|DILD|2.06T|2060000000000|199|11747334|21.34|30|2024-04-30|15/03/2024|||||199|1|2024-04-25|15/12/2023|||||199|1
2024-04-09 01:01:04|06681|101457|INTA|80.25B|80250000000|24|11995|-63.08|29|2024-06-27|15/03/2024|||||24|1|2024-05-30|15/12/2023|||||24|1
2024-04-09 01:01:10|06682|101458|ICON|54.49B|54490000000|50|6746|0|23|2022-12-01|15/09/2022|0.12||52640000000||69|1|2022-08-31|15/06/2022|0.04||34400000000||72|1
2024-04-09 01:01:15|06683|1153173|IRRA|791.6B|791600000000|525|7858969|-39.66|18|2023-05-02|15/03/2023|4.14||97050000000||825|1|2023-04-06|15/12/2022|4.81||199000000000||860|1
2024-04-09 01:01:21|06684|101459|PSAB|4.71T|4710000000000|178|84900005|72.82|19|2024-04-30|15/03/2024|||||178|1|2024-02-28|15/12/2023|||||157|1
2024-04-09 01:01:27|06685|101468|JIHD|843.11B|843110000000|362|24639|16.03|25|2023-05-02|15/03/2023|10.58||352800000000||330|1|2023-03-31|15/12/2022|5.63||364800000000||322|1
2024-04-09 01:01:33|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
2024-04-09 01:01:39|06687|945179|JSPT|3.4T|3400000000000|1,465|7204|81.99|25|2023-04-29|15/03/2023|16.34||360500000000||845|1|2023-04-14|15/12/2022|-7.15||419100000000||805|1
2024-04-09 01:01:46|06688|101450|SIDO|20.25T|20250000000000|675|37923515|-18.67|31|2024-04-19|15/03/2024|||||675|1|2024-02-05|15/12/2023|8.07|8.07|1205000000000|1186380000000|500|1
2024-04-09 01:01:52|06689|101461|JPFA|14.3T|14300000000000|1230|15891112|11.31|31|2024-04-25|15/03/2024|||||1230|1|2024-02-29|15/12/2023|||13408000000000|13122170000000|1160|1
2024-04-09 01:01:59|06690|1057069|IPCM|1.45T|1450000000000|274|627619|1.48|29|2024-06-25|15/03/2024|||||274|1|2024-04-04|15/12/2023|||||274|1
2024-04-09 01:02:05|06691|101462|JSMR|39.92T|39920000000000|5500|7698819|62.72|41|2024-04-30|15/03/2024|||||5500|1|2024-03-26|15/12/2023||88.59|4573000000000|4929090000000|5425|1
2024-04-09 01:02:11|06692|1131181|JAST|54.13B|54130000000|50|419514|-21.88|18|2023-05-02|15/03/2023|5.99||33120000000||63|1|2023-05-02|15/12/2022|2.55||29840000000||63|1
2024-04-09 01:02:17|06693|101463|JTPE|2T|2000000000000|292|28754192|16.8|24|2023-05-04|15/03/2023|5.84||491800000000||248|1|2022-10-31|15/09/2022|4.68||390300000000||276|1
2024-04-09 01:02:26|06694|101460|JAWA|1.7T|1700000000000|105|1275442|17.98|29|2024-05-30|15/12/2023|||||105|1|2024-05-01|15/03/2024|||||105|1
2024-04-09 01:02:32|06695|101464|JKON|1.57T|1570000000000|96|21246751|-21.95|25|2023-05-05|15/03/2023|0.56||832100000000||120|1|2023-04-04|15/12/2022|5.84||1761900000000||119|1
2024-04-09 01:02:41|06696|101466|JRPT|8.39T|8390000000000|650|873632|32.11|30|2024-04-29|15/03/2024|||||650|1|2024-04-03|15/12/2023|||||645|1
2024-04-09 01:02:47|06697|1088205|RISE|10.73T|10730000000000|980|47717|12.64|23|2023-04-29|15/03/2023|0.14||64230000000||820|1|2023-04-01|15/12/2022|1.45||104500000000||890|1
2024-04-09 01:02:52|06698|1073106|HELI|462.24B|462240000000|555|7133244|161.79|23|2023-05-12|15/12/2022|-101.08||14000000000||190|1|2022-11-24|15/09/2022|1.36||15030000000||306|1
2024-04-09 01:02:59|06699|101467|JECC|542.81B|542810000000|3,590|18014|-19.51|25|2023-05-02|15/03/2023|9.96||682100000000||4710|1|2023-04-12|15/12/2022|325.95||830700000000||4350|1
2024-04-09 01:03:04|06700|101238|KBLM|280B|280000000000|250|64281|-7.41|25|2023-04-20|15/03/2023|7||391900000000||266|1|2023-03-31|15/12/2022|14.62||364800000000||242|1
2024-04-09 01:03:16|06701|101470|KLBF|68.46T|68460000000000|1480|44012046|-27.8|42|2024-07-31|15/06/2024||18.16|||1480|1|2024-04-25|15/03/2024||18.16|||1480|1
2024-04-09 01:03:22|06702|1052430|ZINC|555.5B|555500000000|22|506565|-56|27|2024-06-13|15/03/2024|||||22|1|2024-02-28|15/12/2023|||||50|1
2024-04-09 01:03:28|06703|1159436|KBAG|157.3B|157300000000|22|586135|-56|17|2023-05-02|15/03/2023|0.03||7760000000||50|1|2023-03-30|15/12/2022|0.07||22360000000||50|1
2024-04-09 01:03:33|06704|101469|KIJA|2.5T|2500000000000|122|82246878|-3.94|29|2024-05-01|15/03/2024|||||122|1|2024-03-27|15/12/2023|||||123|1
2024-04-09 01:03:39|06705|101239|KICI|48.58B|48580000000|176|7632748|-1.68|25|2023-04-26|15/03/2023|-0.85||21940000000||175|1|2023-03-31|15/12/2022|0.11||19840000000||178|1
2024-04-09 01:03:45|06706|101471|KDSI|688.5B|688500000000|1,700|22825|56.68|23|2022-10-28|15/09/2022|64.8||594700000000||945|1|2022-07-29|15/06/2022|41.33||555300000000||1030|1
2024-04-09 01:03:50|06707|1177100|RSGK|1.04T|1040000000000|1,120|2980|1.36|0||
2024-04-09 01:03:55|06708|1152348|KEEN|2.8T|2800000000000|765|8761454|40.37|0||
2024-04-09 01:04:03|06709|101472|KIAS|194.08B|194080000000|13|463508|-74|24|2023-04-03|15/12/2022|0.48||169200000000||50|1|2022-11-30|15/09/2022|0.52||180400000000||50|1
2024-04-09 01:04:08|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
2024-04-09 01:04:14|06711|101474|KAEF|4.98T|4980000000000|895|6045207|-1.65|30|2024-05-01|15/03/2024|||||895|1|2024-03-29|15/12/2023|||||910|1
2024-04-09 01:04:20|06712|962004|KINO|2.02T|2020000000000|1,465|53993|-1.01|30|2024-05-06|15/03/2024|||||1465|1|2024-04-17|15/12/2023|||||1465|1
2024-04-09 01:04:26|06713|1052236|KIOS|53.79B|53790000000|50|1168292|-32.43|25|2023-04-03|15/12/2022|-2.55||116300000000||80|1|2022-12-01|15/09/2022|0.78||101200000000||370|1
2024-04-09 01:04:33|06714|1025103|KMTR|1.96T|1960000000000|238|16895|-3.25|25|2023-04-27|15/03/2023|5.16||2450900000000||250|1|2023-04-13|15/12/2022|-3.98||1733700000000||244|1
2024-04-09 01:04:39|06715|101475|KBLI|1.28T|1280000000000|320|414764|7.38|29|2024-05-17|15/03/2024|||||320|1|2024-05-03|15/12/2023|||||320|1
2024-04-09 01:04:44|06716|101476|KOBX|318.15B|318150000000|140|549090|-45.31|5|2018-04-25|15/03/2018|||23900000||189|1|2018-03-21|15/12/2017|||30170000||162|1
2024-04-09 01:04:50|06717|101240|KOIN|68.66B|68660000000|70|83716|-41.18|25|2023-05-04|15/03/2023|-36.93||719700000000||118|1|2023-04-01|15/12/2022|-35.28||825700000000||118|1
2024-04-09 01:04:55|06718|1097709|SATU|211.75B|211750000000|154|42280307|180|16|2023-04-17|15/12/2022|-5.71||14070000000||51|1|2022-10-27|15/09/2022|-0.32||7290000000||77|1
2024-04-09 01:05:01|06719|101477|KRAS|2.73T|2730000000000|141|13829156|-50.35|20|2024-05-30|15/03/2024|||||141|1|2024-05-21|15/12/2023|||||141|1
2024-04-09 01:05:09|06720|101478|KREN|400.52B|400520000000|22|52614|-56|25|2023-05-08|15/03/2023|-1.64||3534200000000||50|1|2023-04-07|15/09/2022|-0.71||2946800000000||50|1
2024-04-09 01:05:14|06721|1141288|KJEN|34B|34000000000|68|2365556|-62.84|13|2022-11-21|15/09/2022|0.94||1030000000||180|1|2022-07-30|15/06/2022|-0.35||2310000000||137|1
2024-04-09 01:05:20|06722|1165986|KMDS|388.8B|388800000000|486|87256|-19.67|12|2023-05-02|15/03/2023|15||78100000000||595|1|2023-04-06|15/09/2022|11.86||66710000000||640|1
2024-04-09 01:05:25|06723|1174268|LABA|50.57B|50570000000|50|684696|-30.56|12|2023-04-13|15/12/2022|-2.34||5450000000||71|1|2023-01-17|15/09/2022|-0.65||3970000000||92|1
2024-04-09 01:05:30|06724|1156770|TAMA|9.6B|9600000000|8|102568|-84|16|2023-05-02|15/03/2023|-2.61||5400000000||50|1|2023-03-31|15/12/2022|-2.61||5400000000||50|1
2024-04-09 01:05:37|06725|101480|LMPI|91.78B|91780000000|91|15745|-22.22|25|2023-04-28|15/03/2023|-5.19||129400000000||125|1|2023-03-30|15/12/2022|-15.25||141500000000||120|1
2024-04-09 01:05:43|06726|101481|LTLS|1.73T|1730000000000|1,130|623900|-15.36|29|2024-04-25|15/03/2024|||||1130|1|2024-03-13|15/12/2023|||||1115|1
2024-04-09 01:05:48|06727|1057991|LCKM|298B|298000000000|298|15225|7.97|24|2023-05-02|15/03/2023|0.14||12360000000||308|1|2023-04-12|15/12/2022|-1.06||12360000000||260|1
2024-04-09 01:05:55|06728|101486|LPPS|165.65B|165650000000|64|463202|-5.88|25|2023-05-02|15/03/2023|-7.47||80000000||67|1|2023-04-12|15/12/2022|1.96||60000000||67|1
2024-04-09 01:06:01|06729|101482|LAPD|31.73B|31730000000|8|697042|-84|24|2023-03-31|15/12/2022|62.26||||50|1|2022-11-08|15/09/2022|-1.3||||50|1
2024-04-09 01:06:05|06730|1173015|LUCY|189.9B|189900000000|136|131529|-20|0||
2024-04-09 01:06:10|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
2024-04-09 01:06:15|06732|102980|LINK|2.9T|2900000000000|1,055|43539|-47.77|35|2024-04-30|15/03/2024|||||1055|1|2024-03-28|15/12/2023|||||1080|1
2024-04-09 01:06:20|06733|102975|LION|258B|258000000000|496|11108|-21.27|24|2023-03-31|15/12/2022|-30.86||110700000000||635|1|2022-11-24|15/09/2022|14.21||111800000000||404|1
2024-04-09 01:06:28|06734|101242|LMSH|36.29B|36290000000|378|1210|-24.1|24|2023-04-03|15/12/2022|-17.52||38060000000||515|1|2022-11-29|15/09/2022|-40.86||50090000000||705|1
2024-04-09 01:06:35|06735|101483|LPCK|1.58T|1580000000000|590|283331|-30.99|29|2024-04-25|15/03/2024|||||590|1|2024-03-27|15/12/2023|||||575|1
2024-04-09 01:06:41|06736|101484|LPGI|1.1T|1100000000000|3,680|1325|-41.59|25|2023-05-03|15/03/2023|71.33||973600000000||6200|1|2023-03-07|15/12/2022|-212.98||499200000000||6000|1
2024-04-09 01:06:47|06737|101485|LPKR|4.75T|4750000000000|67|13960746|-23.86|42|2024-07-31|15/06/2024||1.58|||67|1|2024-04-25|15/03/2024||1.58|||67|1
2024-04-09 01:06:53|06738|101487|LEAD|302.53B|302530000000|75|5142805|50|19|2024-04-25|15/03/2024|||||75|1|2024-04-22|15/12/2023|||||75|1
2024-04-09 01:07:00|06739|101243|FPNI|1.03T|1030000000000|185|933824|-8.42|5|2018-04-27|15/03/2018|||101900000||181|1|2018-03-31|15/12/2017|-0||89580000||200|1
2024-04-09 01:07:06|06740|1056016|MCAS|1.04T|1040000000000|1200|86059|-86.25|29|2024-06-24|15/03/2024|||||1200|1|2024-05-27|15/12/2023|||||1200|1
2024-04-09 01:07:11|06741|1095932|MOLI|844.45B|844450000000|310|441119|129.63|21|2023-04-28|15/03/2023|1.77||374000000000||127|1|2023-03-27|15/12/2022|2.51||369200000000||158|1
2024-04-09 01:07:17|06742|943659|MGNA|27.28B|27280000000|8|176531|-84|23|2022-12-01|15/09/2022|-1.86||3300000000||50|1|2022-08-31|15/06/2022|-0.79||3300000000||50|1
2024-04-09 01:07:23|06743|1096528|MPRO|16.85T|16850000000000|1,695|15076|0.59|23|2023-05-02|15/03/2023|-0.99||744900000||1755|1|2023-04-13|15/12/2022|-0.62||958900000||1685|1
2024-04-09 01:07:29|06744|101489|ABBA|137.76B|137760000000|35|11313407|-68.47|25|2023-05-02|15/03/2023|-2.26||30190000000||108|1|2023-04-01|15/12/2022|-1.06||63300000000||115|1
2024-04-09 01:07:35|06745|963746|MARI|262.63B|262630000000|50|18073846|-43.18|29|2024-05-29|15/03/2024|||||50|1|2024-04-24|15/12/2023|||||50|1
2024-04-09 01:07:40|06746|1088700|MGRO|2.64T|2640000000000|750|7245676|-1.32|21|2023-04-28|15/03/2023|-19.86||1434300000000||730|1|2023-03-31|15/12/2022|7.94||1887300000000||760|1
2024-04-09 01:07:46|06747|1158997|AMAN|429.96B|429960000000|111|793907|-60.36|15|2023-05-08|15/03/2023|1.17||26740000000||314|1|2023-04-02|15/12/2022|6||60200000000||302|1
2024-04-09 01:07:52|06748|1052365|MTWI|213.49B|213490000000|73|3976231|-17.05|26|2023-04-27|15/03/2023|2.76||55450000000||88|1|2023-03-31|15/12/2022|0.03||33710000000||83|1
2024-04-09 01:07:59|06749|101490|MAIN|1.18T|1180000000000|525|1788168|13.15|31|2024-04-29|15/03/2024|||||525|1|2024-03-28|15/12/2023|||3088000000000||510|1
2024-04-09 01:08:05|06750|1052879|AKSI|95.76B|95760000000|133|1172514|-46.37|24|2023-05-08|15/03/2023|1.1||106400000000||232|1|2023-04-12|15/12/2022|-16.58||123300000000||244|1
2024-04-09 01:08:11|06751|101244|MFIN|8.51T|8510000000000|3,210|2250678|68.95|29|2024-04-30|15/03/2024|||||3210|1|2024-03-28|15/12/2023|||||3200|1
2024-04-09 01:08:17|06752|101491|TCID|1.1T|1100000000000|2,740|15006|-9.79|31|2024-04-25|15/03/2024|||||2740|1|2024-03-19|15/12/2023|||||2700|1
2024-04-09 01:08:23|06753|1088206|MAPA|28.93T|28930000000000|1015|32470800|-77.84|25|2024-04-30|15/03/2024|||||1015|1|2024-03-27|15/12/2023|15.53|16.39|4000000000000||1040|1
2024-04-09 01:08:29|06754|1025107|MAPB|4.6T|4600000000000|1,925|12886|-15.57|25|2023-05-05|15/03/2023|9.44||956800000000||2190|1|2023-03-29|15/12/2022|18.19||979100000000||2310|1
2024-04-09 01:08:35|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
2024-04-09 01:08:41|06756|1025109|MARK|3.08T|3080000000000|810|29468725|16.55|29|2024-04-25|15/03/2024|||||810|1|2024-03-26|15/12/2023|||||890|1
2024-04-09 01:08:48|06757|101492|MBTO|101.65B|101650000000|95|959303|3.26|25|2023-05-05|15/03/2023|-0.41||112400000000||100|1|2023-04-10|15/12/2022|-23.18||101900000000||92|1
2024-04-09 01:08:53|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
2024-04-09 01:08:59|06759|101245|MREI|693.84B|693840000000|1,340|19822|-60.36|25|2023-04-28|15/03/2023|54.95||385700000000||4000|1|2023-03-31|15/12/2022|0.57||459200000000||3840|1
2024-04-09 01:09:06|06760|101493|LPPF|4.23T|4230000000000|1870|3248714|-62.97|37|2024-04-29|15/03/2024|||||1870|1|2024-02-27|15/12/2023|||1559000000000||1835|1
2024-04-09 01:09:13|06761|101494|MPPA|648.33B|648330000000|50|33177161|-46.24|32|2024-05-07|15/03/2024|||||50|1|2024-05-07|15/12/2023|||||50|1
2024-04-09 01:09:19|06762|101495|MYOR|54.11T|54110000000000|2420|8036385|-5.47|31|2024-04-26|15/03/2024|||||2420|1|2024-03-29|15/12/2023|||8591000000000|8594480000000|2540|1
2024-04-09 01:09:25|06763|1089909|FILM|43.94T|43940000000000|4620|8591559|182.57|19|2023-04-03|15/12/2022|0.63||54490000000||1020|1|2022-10-28|15/09/2022|3.17||108000000000||2710|1
2024-04-09 01:09:30|06764|101496|MEDC|39.05T|39050000000000|1560|67421615|48.57|20|2024-05-22|15/03/2024|||||1560|1|2024-04-01|15/12/2023|0.0007|0.00|||1430|1
2024-04-09 01:09:37|06765|101497|MNCN|4.42T|4420000000000|334|75172568|-40.88|41|2024-05-23|15/12/2023||||1558000000000|334|1|2024-04-30|15/03/2024|||||334|1
2024-04-09 01:09:43|06766|1076873|HEAL|17.82T|17820000000000|1205|9934320|-7.31|27|2024-06-19|15/03/2024|||||1205|1|2024-05-14|15/12/2023|||||1205|1
2024-04-09 01:09:49|06767|954961|MMLP|2T|2000000000000|290|564647|-38.82|29|2024-04-25|15/12/2023|||||290|1|2023-10-27|15/09/2023|||||348|1
2024-04-09 01:09:54|06768|1115772|ZONE|965.89B|965890000000|1,110|139980|-7.5|21|2023-05-02|15/03/2023|21.08||152800000000||1150|1|2023-04-03|15/12/2022|12.03||175300000000||1200|1
2024-04-09 01:10:00|06769|1163148|EPAC|16.52B|16520000000|5|577871|-90|12|2023-04-01|15/12/2022|-7.03||23220000000||50|1|2022-11-30|15/09/2022|-1185.07||21720000000||50|1
2024-04-09 01:10:06|06770|101498|EMDE|418.75B|418750000000|125|204115|0|25|2023-05-04|15/03/2023|-5.37||24880000000||117|1|2023-04-06|15/12/2022|-3.69||64900000000||124|1
2024-04-09 01:10:13|06771|1024518|MPOW|40.85B|40850000000|50|4503007|-19.35|25|2023-04-28|15/03/2023|2.97||8220000000||56|1|2023-04-06|15/12/2022|-8.88||9320000000||62|1
2024-04-09 01:10:18|06772|1128812|HRME|131.09B|131090000000|22|128677|-56|18|2023-04-01|15/12/2022|-0.75||27250000000||51|1|2022-10-31|15/09/2022|-0.58||24640000000||54|1
2024-04-09 01:10:24|06773|945178|MERK|1.8T|1800000000000|4,010|52397|-17.66|25|2023-05-02|15/03/2023|103||261100000000||4990|1|2023-04-13|15/12/2022|67.17||255400000000||4830|1
2024-04-09 01:10:31|06774|954960|MDKA|63.95T|63950000000000|2620|52135217|-37.02|19|2024-04-26|15/03/2024|||||2620|1|2024-03-19|15/12/2023|||537000000|566270000|2280|1
2024-04-09 01:10:37|06775|1128657|MTPS|12.51B|12510000000|6|480032|-88|21|2023-04-29|15/03/2023|-1.31||||50|1|2023-04-05|15/12/2022|-10.9||||50|1
2024-04-09 01:10:44|06776|1158998|CARE|4.85T|4850000000000|146|274115846|-69.83|13|2023-05-05|15/03/2023|-0.97||46330000000||472|1|2023-03-31|15/12/2022|-0.41||61440000000||488|1
2024-04-09 01:10:49|06777|101246|MTSM|16.77B|16770000000|72|165532|-74.47|24|2023-05-03|15/12/2022|-2.41||5560000000||350|1|2022-10-31|15/09/2022|-7.58||5500000000||158|1
2024-04-09 01:10:55|06778|101499|MTDL|7.3T|7300000000000|595|5000976|0|29|2024-04-29|15/03/2024|||||595|1|2024-04-05|15/12/2023||||6378000000000|610|1
2024-04-09 01:11:01|06779|101247|MKPI|25.84T|25840000000000|27,250|43253|1.3|25|2023-05-05|15/03/2023|184.26||515800000000||26800|1|2023-04-05|15/12/2022|236.65||568800000000||27100|1
2024-04-09 01:11:08|06780|101500|MTLA|2.97T|2970000000000|388|33180|3.74|30|2024-04-30|15/03/2024|||||388|1|2024-03-28|15/12/2023|||||390|1
2024-04-09 01:11:14|06781|101501|MIDI|13.11T|13110000000000|392|36159602|8.89|27|2024-07-01|15/03/2024|||||392|1|2024-03-27|15/12/2023|||4427100000000||432|1
2024-04-09 01:11:20|06782|101502|SDPC|192.37B|192370000000|151|2260449|-28.1|24|2023-04-29|15/12/2022|0.49||807400000000||165|1|2022-10-31|15/09/2022|6.72||845500000000||126|1
2024-04-09 01:11:26|06783|101503|PADI|113.07B|113070000000|10|789054|-80|25|2023-05-02|15/03/2023|-0.24||2060000000||50|1|2023-04-12|15/12/2022|-2.48||-4310000000||50|1
2024-04-09 01:11:33|06784|101504|MAPI|31.26T|31260000000000|1890|24430910|33.57|42|2024-07-30|15/06/2024||36.17|||1890|1|2024-04-30|15/03/2024||36.17|||1890|1
2024-04-09 01:11:39|06785|951639|KOPI|256.59B|256590000000|368|36622|-17.12|24|2023-04-04|15/12/2022|-0.1||45520000000||448|1|2022-11-29|15/09/2022|3.93||48100000000||685|1
2024-04-09 01:11:45|06786|101505|MIRA|19.81B|19810000000|5|805841|-90|30|2024-07-02|15/03/2024|||||5|1|2024-03-28|15/12/2023|||||6|1
2024-04-09 01:11:51|06787|101506|MITI|658.58B|658580000000|186|2226961|13.41|25|2023-05-02|15/03/2023|3.15||84250000000||160|1|2023-04-01|15/12/2022|2.6||71830000000||162|1
2024-04-09 01:11:57|06788|948393|MIKA|39.22T|39220000000000|2820|11572583|1.08|32|2024-07-31|15/06/2024||22.45|||2820|1|2024-04-30|15/03/2024||20.37|||2820|1
2024-04-09 01:12:03|06789|960819|MKNT|11B|11000000000|2|4788886|-96|25|2023-05-08|15/03/2023|-0.61||429500000000||50|1|2023-05-05|15/12/2022|-2.4||461300000000||50|1
2024-04-09 01:12:09|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
2024-04-09 01:12:16|06791|101507|MPMX|4.56T|4560000000000|1,045|16041746|-16.4|38|2024-04-26|15/03/2024|||||1045|1|2024-04-05|15/12/2023|||||1030|1
2024-04-09 01:12:23|06792|101508|MBSS|1.86T|1860000000000|1,060|154058|-10.55|29|2024-05-01|15/03/2024|||||1060|1|2024-03-20|15/12/2023|||||1035|1
2024-04-09 01:12:31|06793|943662|MBAP|4.37T|4370000000000|3,560|98532|-43.27|6|2018-07-30|15/06/2018|0.01||52230000||3550|1|2018-04-30|15/03/2018|0.02||75870000||3070|1
2024-04-09 01:12:38|06794|101509|BHIT|4.18T|4180000000000|50|841320|-5.66|25|2023-05-03|15/03/2023|2.92||4698700000000||52|1|2023-04-03|15/12/2022|4.66||6183400000000||55|1
2024-04-09 01:12:44|06795|101510|BCAP|2.13T|2130000000000|50|4226924|-18.03|25|2023-05-03|15/03/2023|0.79||726600000000||58|1|2023-03-31|15/12/2022|1.55||771100000000||63|1
2024-04-09 01:12:51|06796|101511|KPIG|6.05T|6050000000000|62|12344469|-12.68|25|2023-05-02|15/03/2023|3.17||328400000000||70|1|2023-04-04|15/12/2022|1.16||373000000000||70|1
2024-04-09 01:12:59|06797|101512|MSKY|708B|708000000000|71|47579943|-48.18|38|2024-05-27|15/12/2023|||||71|1|2024-04-30|15/03/2024|||||71|1
2024-04-09 01:13:05|06798|1081669|MSIN|35.19T|35190000000000|2,900|230103|-28.75|20|2023-05-02|15/03/2023|8.88||823900000000||4030|1|2023-03-24|15/12/2022|-4||605600000000||3990|1
2024-04-09 01:13:12|06799|1141298|IPTV|2.11T|2110000000000|50|329424|0|17|2023-05-02|15/03/2023|1.04||637600000000||50|1|2023-03-24|15/12/2022|-3.86||568000000000||50|1
2024-04-09 01:13:19|06800|101513|MDRN|38.16B|38160000000|5|562286|-90|29|2024-05-27|15/12/2023|||||5|1|2024-04-29|15/03/2024|||||5|1
2024-04-09 01:13:25|06801|101514|MDLN|626.65B|626650000000|50|6809146|-24.24|30|2024-06-27|15/03/2024|||||50|1|2024-04-10|15/12/2023|||||50|1
2024-04-09 01:13:30|06802|1166257|ENZO|67.04B|67040000000|31|6913783|-38|10|2022-10-27|15/09/2022|0.66||59890000000||61|1|2022-08-22|15/06/2022|0.05||129100000000||54|1
2024-04-09 01:13:35|06803|1155743|KEJU|1.73T|1730000000000|1,155|35319|-10.81|18|2023-04-27|15/03/2023|19.85||264400000000||1340|1|2023-03-01|15/12/2022|2.11||231200000000||1370|1
2024-04-09 01:13:42|06804|101515|MLIA|2.66T|2660000000000|402|4983993|-20.4|30|2024-04-26|15/03/2024|||||402|1|2024-03-27|15/12/2023|||||410|1
2024-04-09 01:13:48|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
2024-04-09 01:13:54|06806|101300|AMAG|1.58T|1580000000000|316|245893|-16.84|25|2023-04-19|15/03/2023|3.07||165900000000||384|1|2023-03-28|15/12/2022|7.44||194400000000||386|1
2024-04-09 01:14:01|06807|101517|MLBI|14.96T|14960000000000|7100|59331|-22.19|25|2023-05-02|15/03/2023|96.77||740000000000||9000|1|2023-03-06|15/12/2022|151||996000000000||9300|1
2024-04-09 01:14:06|06808|101518|MICE|295.95B|295950000000|500|41626|-35.06|24|2023-05-02|15/03/2023|13.61||252800000000||615|1|2023-03-30|15/12/2022|12.67||260400000000||810|1
2024-04-09 01:14:12|06809|101519|LPIN|132.6B|132600000000|312|61751|-17.89|23|2022-11-30|15/09/2022|17.36||48630000000||408|1|2022-08-29|15/06/2022|9.82||42760000000||444|1
2024-04-09 01:14:19|06810|101248|MFMI|363.64B|363640000000|480|3994|-36|25|2023-05-02|15/03/2023|6.89||38990000000||725|1|2023-04-12|15/12/2022|9.49||40890000000||745|1
2024-04-09 01:14:25|06811|101520|MLPL|784.12B|784120000000|50|27212947|-44.44|29|2024-07-02|15/03/2024|||||50|1|2024-05-07|15/12/2023|||||50|1
2024-04-09 01:14:32|06812|101521|MLPT|2.78T|2780000000000|1,480|19369|-23.51|26|2023-04-28|15/03/2023|18.55||623400000000||1960|1|2023-03-03|15/12/2022|107.68||919300000000||1945|1
2024-04-09 01:14:38|06813|101522|MASA|49.82T|49820000000000|5,425|15217|21.09|29|2024-06-26|15/03/2024|||||5425|1|2024-04-25|15/12/2023|||||5425|1
2024-04-09 01:14:44|06814|101523|MRAT|161.78B|161780000000|378|340927|-40.94|24|2023-05-02|15/12/2022|200.2||67240000000||635|1|2022-11-30|15/09/2022|-18.57||51040000000||860|1
2024-04-09 01:14:50|06815|1096519|CITY|270.26B|270260000000|50|4447490|-41.86|22|2023-04-18|15/03/2023|-0.93||10840000000||69|1|2023-03-30|15/12/2022|-0.44||21190000000||109|1
2024-04-09 01:14:56|06816|1088701|NFCX|847.89B|847890000000|1,280|67739|-76.62|20|2023-03-31|15/12/2022|-19.18||2473900000000||6675|1|2022-11-25|15/09/2022|8.15||2304400000000||9300|1
2024-04-09 01:15:03|06817|101524|ROTI|6.9T|6900000000000|1210|1081614|-18.24|32|2024-07-31|15/06/2024|||||1210|1|2024-04-25|15/03/2024|||||1210|1
2024-04-09 01:15:09|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
2024-04-09 01:15:19|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
2024-04-09 01:15:24|06820|101527|DGIK|472.97B|472970000000|92|12248731|-20.69|25|2023-05-05|15/03/2023|-0.98||88150000000||135|1|2023-04-05|15/12/2022|3.24||97570000000||117|1
2024-04-09 01:15:29|06821|1172506|NPGF|162.01B|162010000000|50|230978|0|13|2023-05-02|15/03/2023|7.56||7200000000||58|1|2023-04-11|15/12/2022|-8.45||9390000000||50|1
2024-04-09 01:15:36|06822|101528|NRCA|845.98B|845980000000|350|2120571|16.67|29|2024-04-30|15/03/2024|||||350|1|2024-03-22|15/12/2023|||||348|1
2024-04-09 01:15:43|06823|1153026|NZIA|147.24B|147240000000|67|4079312|-64.55|17|2023-04-18|15/03/2023|0.13||19850000000||160|1|2023-03-24|15/12/2022|-0.28||18000000000||197|1
2024-04-09 01:15:51|06824|101529|META|4.12T|4120000000000|238|241032608|108.77|24|2023-04-06|15/12/2022|0.39||787700000000||113|1|2022-11-29|15/09/2022|1.7||216700000000||130|1
2024-04-09 01:15:57|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
2024-04-09 01:16:03|06826|997895|PORT|2.05T|2050000000000|730|26927|-23.16|25|2023-04-26|15/03/2023|8.5||298400000000||995|1|2023-03-28|15/12/2022|14.04||310700000000||815|1
2024-04-09 01:16:09|06827|1114107|DIVA|166.6B|166600000000|119|389988|-82.37|19|2023-04-01|15/12/2022|-25.56||1270700000000||890|1|2022-11-25|15/09/2022|-36.13||1277800000000||985|1
2024-04-09 01:16:15|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
2024-04-09 01:16:22|06829|1153000|OPMS|41.68B|41680000000|52|1484271|-14.75|18|2023-04-27|15/03/2023|-2.05||181000000||58|1|2023-03-29|15/12/2022|0.35||7340000000||52|1
2024-04-09 01:16:28|06830|101608|TKIM|23.58T|23580000000000|7575|2583551|17.9|19|2024-06-19|15/03/2024|||||7575|1|2024-04-05|15/12/2023|||||7650|1
2024-04-09 01:16:34|06831|101532|APIC|12.71T|12710000000000|1,080|5016647|-12.2|25|2023-05-03|15/03/2023|9||595100000000||1265|1|2023-04-05|15/12/2022|4.39||575700000000||1225|1
2024-04-09 01:16:39|06832|1163264|UANG|683.65B|683650000000|565|120793|15.78|13|2023-05-09|15/03/2023|218.33||365300000000||434|1|2023-04-13|15/12/2022|-48.85||365300000000||490|1
2024-04-09 01:16:46|06833|101533|PWON|20.8T|20800000000000|432|27788539|-8.47|32|2024-07-30|15/06/2024||10.61||1279830000000|432|1|2024-04-30|15/03/2024||10.61||1599780000000|432|1
2024-04-09 01:16:52|06834|1155744|PSGO|2.85T|2850000000000|151|68624|6.34|17|2023-05-02|15/03/2023|0.87||521800000000||141|1|2023-03-30|15/12/2022|6.22||492100000000||142|1
2024-04-09 01:16:58|06835|1174977|NICL|1.66T|1660000000000|156|11851895|-53.57|11|2023-05-02|15/03/2023|5.97||254900000000||288|1|2023-03-31|15/12/2022|6.71||393300000000||348|1
2024-04-09 01:17:04|06836|101534|PBRX|472.6B|472600000000|22|2840122|-56.86|19|2024-05-07|15/12/2023|||||22|1|2024-05-01|15/03/2024|||||22|1
2024-04-09 01:17:10|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
2024-04-09 01:17:15|06838|1174310|MGLV|118.1B|118100000000|62|314785|47.62|8|2023-05-02|15/12/2022|0.21||31910000000||41|1|2022-10-31|15/09/2022|2.61||40760000000||140|1
2024-04-09 01:17:21|06839|1057073|PBID|3T|3000000000000|1,600|93283|2.24|24|2023-04-28|15/03/2023|53.46||1220500000000||6320|0.25|2023-03-09|15/12/2022|43.75||1216600000000||6320|0.25
2024-04-09 01:17:27|06840|943654|PEGE|235.17B|235170000000|83|489664|-81.56|24|2023-03-30|15/12/2022|-12.02||-29390000000||480|1|2022-10-31|15/09/2022|-9.08||-23880000000||680|1
2024-04-09 01:17:33|06841|1168365|PMMP|740.25B|740250000000|286|47811834|-12.27|15|2024-05-20|15/03/2024|||||286|1|2024-04-04|15/12/2023|||||284|1
2024-04-09 01:17:39|06842|101535|PNLF|9.67T|9670000000000|302|62669070|-13.71|25|2023-04-29|15/03/2023|11.27||455400000000||286|1|2023-03-31|15/12/2022|13.12||566300000000||354|1
2024-04-09 01:17:46|06843|101537|PANS|1.17T|1170000000000|1,645|125497|-8.1|25|2023-04-28|15/03/2023|46.8||90930000000||1795|1|2023-03-13|15/12/2022|24.28||86970000000||1890|1
2024-04-09 01:17:52|06844|101536|PNIN|3.72T|3720000000000|915|2392986|-17.57|25|2023-04-28|15/03/2023|51.62||452200000000||1000|1|2023-04-28|15/12/2022|27.31||568900000000||1000|1
2024-04-09 01:17:57|06845|101538|PANR|582.75B|582750000000|420|1650088|-44.37|25|2023-04-27|15/03/2023|13.24||832100000000||570|1|2023-03-10|15/12/2022|17.93||679900000000||605|1
2024-04-09 01:18:04|06846|991136|PBSA|888B|888000000000|296|1200708|-5.13|25|2023-04-28|15/03/2023|5.84||139200000000||376|1|2023-03-30|15/12/2022|10.72||103400000000||310|1
2024-04-09 01:18:10|06847|101540|PICO|51.15B|51150000000|90|828976|-50.28|25|2023-04-02|15/12/2022|1.08||133500000000||175|1|2022-11-18|15/09/2022|4.55||147200000000||408|1
2024-04-09 01:18:37|06848|101541|NIKL|933.64B|933640000000|370|1357972|-34.51|29|2024-04-22|15/03/2024|||||370|1|2024-03-14|15/12/2023|||||344|1
2024-04-09 01:18:42|06849|101542|BBRM|551.17B|551170000000|65|4210732|14.04|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
2024-04-09 01:18:49|06850|101253|NELY|1.19T|1190000000000|505|1707725|65.03|25|2023-04-28|15/03/2023|22.52||119100000000||314|1|2023-03-28|15/12/2022|21.62||105100000000||298|1
2024-04-09 01:18:55|06851|1056131|PSSI|2.62T|2620000000000|500|524742|-21.88|2|2018-04-26|15/03/2018|||16160000||163|1|2017-05-04|15/03/2017|-0.36||10120000|||
2024-04-09 01:19:01|06852|101250|PGLI|66.37B|66370000000|136|57366|-50.36|25|2023-05-05|15/03/2023|-5.4||4740000000||238|1|2023-04-14|15/12/2022|-22.35||5710000000||250|1
2024-04-09 01:19:08|06853|101531|PJAA|1.42T|1420000000000|890|636683|31.85|29|2024-05-28|15/12/2023|||||890|1|2024-04-25|15/03/2024|||||890|1
2024-04-09 01:19:14|06854|101549|PTPP|2.77T|2770000000000|448|39805698|-20.71|31|2024-04-30|15/03/2024|||||448|1|2024-03-08|15/12/2023|||||498|1
2024-04-09 01:19:22|06855|998095|KONI|336.96B|336960000000|1,080|6776|-27.27|25|2023-05-05|15/03/2023|10.7||41590000000||1315|1|2023-04-10|15/12/2022|15.19||57790000000||1485|1
2024-04-09 01:19:28|06856|101543|GPRA|389.18B|389180000000|91|3897132|-5.21|29|2024-04-30|15/03/2024|||||91|1|2024-04-29|15/12/2023|||||91|1
2024-04-09 01:19:34|06857|101544|PKPK|384B|384000000000|320|266793|-0.62|24|2023-04-28|15/03/2023|-3.06||22680000000||324|1|2023-02-11|15/12/2022|-7.38||4240000000||302|1
2024-04-09 01:19:40|06858|1156527|TRIN|541.62B|541620000000|119|2897098|-53.52|18|2023-05-02|15/03/2023|-2.67||56840000000||238|1|2023-04-12|15/12/2022|3.03||145700000000||244|1
2024-04-09 01:19:47|06859|101530|PGAS|33.33T|33330000000000|1375|49153958|0.73|40|2024-05-01|15/03/2024||||951380000|1375|1|2024-03-08|15/12/2023|0.002|0.002|956000000|921000000|1115|1
2024-04-09 01:19:53|06860|101488|LSIP|6.31T|6310000000000|925|6105329|-8.87|41|2024-04-30|15/03/2024|||||925|1|2024-02-28|15/12/2023|||1267100000000|1267100000000|825|1
2024-04-09 01:19:59|06861|101546|PTRO|4.44T|4440000000000|4480|2768708|-0.67|5|2018-04-26|15/03/2018|||89520000||2200|1|2018-03-19|15/12/2017|||78990000||1930|1
2024-04-09 01:20:04|06862|1116267|PEHA|436.8B|436800000000|520|761869|-22.96|23|2024-07-01|15/12/2023|||||520|1|2024-04-26|15/03/2024|||||520|1
2024-04-09 01:20:10|06863|101254|RODA|312.62B|312620000000|23|141692|-55.77|25|2023-04-28|15/03/2023|-1.22||16870000000||50|1|2023-03-31|15/12/2022|-0.95||18890000000||55|1
2024-04-09 01:20:15|06864|1165603|PNGO|1.29T|1290000000000|1,645|9314|24.62|12|2023-04-28|15/03/2023|91.33||591300000000||1310|1|2023-03-31|15/12/2022|68.03||513800000000||1330|1
2024-04-09 01:20:21|06865|101255|PTSP|284.84B|284840000000|1,290|50543|-34.35|25|2023-04-28|15/03/2023|-15.48||134700000000||1965|1|2023-03-31|15/12/2022|15.58||142000000000||1965|1
2024-04-09 01:20:26|06866|1166256|PLAN|18.83B|18830000000|21|203154|-16|5|2023-04-11|15/12/2022|-2.44||10890000000||25|1|2022-09-08|15/06/2022|-0.79||3950000000||36|1
2024-04-09 01:20:32|06867|101256|PLIN|9.62T|9620000000000|2,720|2647|28.3|25|2023-04-28|15/03/2023|39.9||313400000000||2190|1|2023-03-24|15/12/2022|77.77||314200000000||1980|1
2024-04-09 01:20:37|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
2024-04-09 01:20:43|06869|1117907|POLI|1.5T|1500000000000|745|23244|-11.31|22|2023-05-02|15/03/2023|9.44||83540000000||820|1|2023-04-04|15/12/2022|-26.52||94070000000||845|1
2024-04-09 01:20:48|06870|1088678|POLL|1.04T|1040000000000|125|604986|-18.3|20|2023-04-13|15/12/2022|4.69||40000000000||164|1|2022-12-29|15/09/2022|2.95||57450000000||238|1
2024-04-09 01:20:53|06871|101548|ADMG|509.48B|509480000000|131|209224|3.15|5|2018-04-27|15/03/2018|||108100000||310|1|2018-04-02|15/12/2017|-0||82050000||290|1
2024-04-09 01:20:59|06872|1097904|POLA|80.43B|80430000000|24|12432|-57.89|18|2023-05-02|15/03/2023|-3.25||3410000000||52|1|2023-04-06|15/12/2022|-2.34||2390000000||55|1
2024-04-09 01:21:05|06873|101257|POOL|80.43B|80430000000|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
2024-04-09 01:21:10|06874|1055263|PPRE|778.95B|778950000000|77|10943461|-33.04|24|2023-05-05|15/03/2023|2.48||790700000000||113|1|2023-04-29|15/12/2022|2.16||991700000000||118|1
2024-04-09 01:21:17|06875|953597|PPRO|1.36T|1360000000000|22|216968|-56|31|2024-05-27|15/03/2024|||||22|1|2024-03-12|15/12/2023|||||50|1
2024-04-09 01:21:22|06876|1163262|PGUN|2.24T|2240000000000|390|6319|-43.48|13|2023-04-28|15/03/2023|1.55||181100000000||640|1|2023-03-27|15/12/2022|7.76||270700000000||790|1
2024-04-09 01:21:28|06877|101258|PSDN|133.92B|133920000000|93|15246092|57.63|25|2023-04-12|15/12/2022|-6.39||114500000000||60|1|2022-11-10|15/09/2022|-14.25||139300000000||103|1
2024-04-09 01:21:34|06878|1096064|PANI|86.73T|86730000000000|5550|7495424|362.5|14|2023-03-31|15/12/2022|9.51||507900000000||1220|1|2023-02-06|15/09/2022|-8.99||189900000000||1190|1
2024-04-09 01:21:39|06879|1156724|PTPW|821.11B|821110000000|935|45673|-2.09|15|2023-05-03|15/03/2023|18.07||100400000000||965|1|2023-04-06|15/12/2022|11.48||56310000000||960|1
2024-04-09 01:21:44|06880|101550|PRAS|68B|68000000000|97|63948|-31.21|24|2023-05-02|15/12/2022|-46.92||18110000000||154|1|2022-11-30|15/09/2022|-36.89||13760000000||148|1
2024-04-09 01:21:49|06881|1177038|MCOL|20.71T|20710000000000|5,825|67373|-10.38|0||
2024-04-09 01:21:56|06882|1057208|PCAR|58.33B|58330000000|50|64054|0|23|2022-11-30|15/09/2022|0.65||47200000000||140|1|2022-09-01|15/06/2022|1.17||61490000000||127|1
2024-04-09 01:22:01|06883|1163501|PPGL|71.72B|71720000000|93|258412|-22.5|11|2023-04-13|15/12/2022|3.38||75140000000||119|1|2022-11-28|15/09/2022|6.78||74140000000||121|1
2024-04-09 01:22:08|06884|962001|BIMA|49.26B|49260000000|81|4253673|17.39|24|2023-04-29|15/03/2023|2.76||15600000000||69|1|2023-04-03|15/12/2022|-3.9||113900000000||70|1
2024-04-09 01:22:13|06885|994054|PRDA|3.63T|3630000000000|3870|1236707|-30.27|29|2024-04-30|15/03/2024|||||3870|1|2024-03-12|15/12/2023|||||4330|1
2024-04-09 01:22:20|06886|986049|OASA|748.97B|748970000000|118|126113741|-19.73|25|2023-05-03|15/12/2022|5.5||40000000000||159|1|2023-05-02|15/03/2023|0.42||10280000000||170|1
2024-04-09 01:22:26|06887|101259|PALM|6.58T|6580000000000|418|1152810|-29.75|25|2023-04-28|15/03/2023|6.77||55280000000||590|1|2023-03-24|15/12/2022|30.93||246900000000||630|1
2024-04-09 01:22:34|06888|101588|STAR|254.4B|254400000000|53|120515|-61.31|25|2023-04-28|15/03/2023|0.22||1180000000||135|1|2023-03-30|15/12/2022|0.09||1240000000||136|1
2024-04-09 01:22:40|06889|1010638|CSIS|65.35B|65350000000|50|162503|-10.71|26|2023-05-02|15/03/2023|0.79||9390000000||54|1|2023-03-30|15/12/2022|4.08||21710000000||55|1
2024-04-09 01:22:46|06890|1075239|DFAM|94.99B|94990000000|50|2624831|-39.02|20|2023-03-31|15/12/2022|-1.51||19350000000||79|1|2022-11-09|15/09/2022|-2.83||20580000000||133|1
2024-04-09 01:22:51|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
2024-04-09 01:22:58|06892|1088204|IPCC|1.29T|1290000000000|710|1304942|14.52|25|2024-06-26|15/03/2024|||||710|1|2024-05-02|15/12/2023|||||710|1
2024-04-09 01:23:03|06893|1010639|TAMU|262.5B|262500000000|7|268665|-86|7|2018-07-30|15/03/2017|-0||3730000||4220|0.1|2018-07-30|15/03/2018|-0||3900000||4220|0.1
2024-04-09 01:23:09|06894|1078226|PZZA|841.54B|841540000000|280|251353|-43.32|27|2024-07-02|15/03/2024|||||280|1|2024-04-02|15/12/2023|||||278|1
2024-04-09 01:23:15|06895|101578|SIPD|1.48T|1480000000000|805|7076|-30|30|2024-05-31|15/03/2024|||||805|1|2024-03-18|15/12/2023|||||960|1
2024-04-09 01:23:21|06896|1076784|SPTO|1.57T|1570000000000|580|714051|5.45|28|2024-07-02|15/03/2024|||||580|1|2024-04-24|15/12/2023|||||580|1
2024-04-09 01:23:28|06897|101251|TMAS|9.44T|9440000000000|166|29472881|-43.92|31|2024-06-26|15/03/2024|||||166|1|2024-05-15|15/12/2023|||||166|1
2024-04-09 01:23:33|06898|1084863|TNCA|85.17B|85170000000|202|3447034|-0.98|20|2023-05-04|15/03/2023|5.98||18340000000||193|1|2023-04-06|15/12/2022|-0.46||22230000000||208|1
2024-04-09 01:23:39|06899|1123886|COCO|185.09B|185090000000|208|800054|-16.13|19|2023-05-03|15/12/2022|2.25||78230000000||240|1|2023-05-02|15/03/2023|-0.55||55220000000||244|1
2024-04-09 01:23:45|06900|101260|PNSE|359.02B|359020000000|450|40783|8.17|23|2023-04-05|15/12/2022|-3.58||52710000000||420|1|2022-11-30|15/09/2022|3.56||41160000000||418|1
2024-04-09 01:23:51|06901|101551|PUDP|168.08B|168080000000|510|22847|-16.39|25|2023-04-18|15/03/2023|-7.25||8750000000||625|1|2023-04-05|15/12/2022|873.19||434600000000||472|1
2024-04-09 01:23:57|06902|953932|DMAS|8T|8000000000000|166|25911910|-0.6|31|2024-04-25|15/03/2024|||||166|1|2024-03-27|15/12/2023|||938000000000||173|1
2024-04-09 01:24:03|06903|1165982|PURI|130B|130000000000|130|1384024|-51.13|11|2023-04-28|15/03/2023|-2.69||808100000||248|1|2023-03-06|15/12/2022|0.18||8480000000||282|1
2024-04-09 01:24:08|06904|1156089|PMJS|1.8T|1800000000000|131|172856|-19.63|18|2023-04-29|15/12/2022|5.36||3079600000000||160|1|2023-04-28|15/03/2023|4.52||2938700000000||167|1
2024-04-09 01:24:14|06905|1156644|PURA|138.64B|138640000000|22|48740|-56|17|2023-05-02|15/03/2023|0.82||55000000000||50|1|2023-03-31|15/12/2022|-0.67||21500000000||50|1
2024-04-09 01:24:20|06906|101552|PYFA|556.48B|556480000000|1,040|1523508|30|25|2023-05-02|15/03/2023|-23.01||164900000000||835|1|2023-04-06|15/12/2022|-25.26||164500000000||805|1
2024-04-09 01:24:25|06907|953933|HDFA|641.16B|641160000000|98|170944|-35.95|25|2023-04-29|15/03/2023|1.64||63120000000||152|1|2023-03-31|15/12/2022|2.19||59820000000||154|1
2024-04-09 01:24:32|06908|101553|RUIS|138.6B|138600000000|180|3151375|-5.76|29|2024-05-30|15/03/2024|||||180|1|2024-04-02|15/12/2023|||||172|1
2024-04-09 01:24:39|06909|101554|RALS|2.85T|2850000000000|478|4100159|-28.12|38|2024-04-25|15/03/2024|||||478|1|2024-03-29|15/12/2023|||||472|1
2024-04-09 01:24:46|06910|101555|ARTI|23.52B|23520000000|3|3833037|-94|22|2022-11-30|15/06/2022|-4.37||2130000000||50|1|2022-06-01|15/03/2022|-0.87||1520000000||50|1
2024-04-09 01:24:52|06911|950067|PSKT|248.43B|248430000000|24|2302590|-61.9|25|2023-04-28|15/03/2023|-0.27||13150000000||53|1|2023-03-08|15/12/2022|-0.21||17130000000||60|1
2024-04-09 01:24:58|06912|101261|RELI|853.2B|853200000000|474|10167|-0.84|28|2023-05-11|15/03/2023|5.86||12610000000||486|1|2023-04-29|15/12/2022|5.81||26500000000||482|1
2024-04-09 01:25:04|06913|1155912|REAL|33.17B|33170000000|5|3968359|-90|17|2023-04-28|15/03/2023|0.01||2370000000||50|1|2023-03-31|15/12/2022|-0.01||1810000000||50|1
2024-04-09 01:25:10|06914|101557|KKGI|1.63T|1630000000000|350|1473093|-22.22|31|2024-04-24|15/03/2024|||||350|1|2024-03-27|15/12/2023|||||364|1
2024-04-09 01:25:16|06915|101262|RICY|54.55B|54550000000|85|11721717|13.33|30|2024-04-29|15/03/2024|||||85|1|2024-04-11|15/12/2023|||||85|1
2024-04-09 01:25:22|06916|101263|RIGS|310.66B|310660000000|510|168114|15.38|12|2023-04-28|15/03/2023|33.51||90610000000||448|1|2023-01-31|15/12/2022|10.96||78930000000||490|1
2024-04-09 01:25:27|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
2024-04-09 01:25:33|06918|101559|RBMS|82.34B|82340000000|31|3288676|-38|25|2023-04-18|15/03/2023|-6.21||20690000000||50|1|2023-03-24|15/12/2022|-4.24||53180000000||50|1
2024-04-09 01:25:38|06919|1166029|ROCK|508.06B|508060000000|354|120|39.37|13|2023-05-04|15/12/2022|4.71||29070000000||334|1|2023-05-02|15/03/2023|3.09||26220000000||300|1
2024-04-09 01:25:44|06920|945177|RDTX|3.74T|3740000000000|13,925|2882|36.19|25|2023-04-29|15/03/2023|235.43||123300000000||10525|1|2023-04-04|15/12/2022|284.3||134100000000||10225|1
2024-04-09 01:25:50|06921|1084857|PRIM|270.27B|270270000000|80|14680054|-44.83|18|2023-04-02|15/12/2022|2.72||63290000000||145|1|2022-11-29|15/09/2022|0.55||51310000000||200|1
2024-04-09 01:25:55|06922|1156446|INDO|442.67B|442670000000|101|2461366|13.48|16|2023-05-02|15/03/2023|9.06||2370000000||91|1|2023-04-03|15/12/2022|2.05||2750000000||88|1
2024-04-09 01:26:01|06923|101560|RAJA|5.5T|5500000000000|1300|10926405|39.78|19|2024-06-26|15/03/2024|||||1300|1|2024-04-25|15/12/2023|||||1300|1
2024-04-09 01:26:07|06924|101561|SIMP|5.98T|5980000000000|386|1481446|-2.53|31|2024-06-26|15/03/2024|||||386|1|2024-03-01|15/12/2023|||||360|1
2024-04-09 01:26:11|06925|101562|MYOH|4.39T|4390000000000|1,990|41249|34.01|5|2018-04-30|15/03/2018|||52840000||780|1|2018-03-26|15/12/2017|||54770000||790|1
2024-04-09 01:26:17|06926|101563|SGRO|3.66T|3660000000000|2,010|28559|-6.94|30|2024-04-25|15/03/2024|||||2010|1|2024-03-26|15/12/2023|||||1995|1
2024-04-09 01:26:23|06927|101264|SMDR|5.01T|5010000000000|306|30783471|-16.39|29|2024-04-29|15/03/2024|||||306|1|2024-03-28|15/12/2023|||||318|1
2024-04-09 01:26:30|06928|1009374|MINA|157.5B|157500000000|24|145933|-52.94|25|2023-04-26|15/03/2023|-0.14||2370000000||50|1|2023-03-30|15/12/2022|-0.15||3140000000||53|1
2024-04-09 01:26:37|06929|1031326|603580|3.15B|3150000000|24.07|8632854|69.7|25|2023-04-28|15/03/2023|||31920000||14.590000152588|1|2023-04-28|15/12/2022|-0.04||34000000||14.590000152588|1
2024-04-09 01:26:43|06930|996071|603089|2.2B|2200000000|9.85|5478369|10.03|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
2024-04-09 01:26:49|06931|1141900|688012|92.4B|92400000000|149.2|7129562|-16.71|24|2024-04-26|15/03/2024||0.7222||1720000000|149.19999694824|1|2024-03-19|15/12/2023|1.01|0.9156|2220000000|2200000000|155.08999633789|1
2024-04-09 01:26:56|06932|100586|600391|5.31B|5310000000|16.07|5021828|-23.73|31|2024-04-30|15/03/2024|||||16.069999694824|1|2024-03-30|15/12/2023|||||17.510000228882|1
2024-04-09 01:27:03|06933|100983|600893|86.77B|86770000000|32.55|11613308|-23.94|31|2024-04-30|15/03/2024|||||32.549999237061|1|2024-03-30|15/12/2023|||17430000000||33.959999084473|1
2024-04-09 01:27:11|06934|100643|600469|4.19B|4190000000|5.75|14367489|14.12|30|2024-04-29|15/03/2024|||||5.75|1|2024-04-25|15/12/2023|||||5.75|1
2024-04-09 01:27:18|06935|100415|600151|7.24B|7240000000|5.05|18241553|-43.25|29|2024-04-26|15/03/2024|||||5.0500001907349|1|2024-03-30|15/12/2023|||||5.3899998664856|1
2024-04-09 01:27:24|06936|100950|600855|3.96B|3960000000|8.35|5668132|-35.15|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
2024-04-09 01:27:32|06937|100659|600501|5.42B|5420000000|12.56|6681727|-23.11|30|2024-04-30|15/03/2024|||||12.560000419617|1|2024-04-30|15/12/2023|||||12.560000419617|1
2024-04-09 01:27:39|06938|101047|601111|100.85B|100850000000|7.32|59626408|-34.4|31|2024-04-30|15/03/2024||1.05||41280000000|7.3200001716614|1|2024-03-28|15/12/2023|-0.12|0.0804|35520000000|39250000000|7.1999998092651|1
2024-04-09 01:27:45|06939|100489|600271|17.12B|17120000000|9.24|15709191|-40.13|31|2024-04-30|15/03/2024||0.0888||4070000000|9.2399997711182|1|2024-04-16|15/12/2023||0.1984||8860000000|9.2399997711182|1
2024-04-09 01:27:51|06940|101096|601600|113.26B|113260000000|7.33|141697991|30.94|31|2024-04-26|15/03/2024||0.1249||73200000000|7.3299999237061|1|2024-03-27|15/12/2023|0.0781|0.0515|36670000000|72800000000|7.1799998283386|1
2024-04-09 01:27:57|06941|100512|600298|25.02B|25020000000|28.94|7788674|-27.22|31|2024-08-09|15/06/2024||0.375|||28.940000534058|1|2024-04-20|15/03/2024||0.455||16741000000|28.940000534058|1
2024-04-09 01:28:04|06942|994536|603031|6.41B|6410000000|44.00|1574589|-3.27|30|2024-04-30|15/03/2024|||||44|1|2024-03-12|15/12/2023|||||45.349998474121|1
2024-04-09 01:28:10|06943|100285|600012|19.85B|19850000000|13.96|6520928|55.88|31|2024-04-27|15/03/2024|||||13.960000038147|1|2024-03-28|15/12/2023|0.21||||13.75|1
2024-04-09 01:28:17|06944|996081|603429|3.26B|3260000000|6.22|5649629|-31.02|29|2024-04-20|15/03/2024|||||6.2199997901917|1|2024-04-20|15/12/2023|||||6.2199997901917|1
2024-04-09 01:28:23|06945|1162062|603815|4.65B|4650000000|7.52|8383409|-0.78|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
2024-04-09 01:28:28|06946|1091243|601606|7.84B|7840000000|10.82|9266178|-15.49|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
2024-04-09 01:28:34|06947|953123|603599|13B|13000000000|14.35|6620686|-53.31|30|2024-04-26|15/03/2024|||||14.35000038147|1|2024-04-26|15/12/2023|||||14.35000038147|1
2024-04-09 01:28:41|06948|100872|600761|16.28B|16280000000|21.34|8828033|14.13|31|2024-04-27|15/03/2024|||||21.340000152588|1|2024-04-09|15/12/2023||0.41|||21.340000152588|1
2024-04-09 01:28:47|06949|100999|600971|15.41B|15410000000|12.84|16820434|45.2|30|2024-04-26|15/03/2024|||||12.840000152588|1|2024-03-30|15/12/2023|0.34|0.45|||12.289999961853|1
2024-04-09 01:28:53|06950|942800|600418|36.43B|36430000000|16.68|88064614|27.28|31|2024-04-26|15/12/2023||-0.8687||7110000000|16.680000305176|1|2024-04-26|15/03/2024|||||16.680000305176|1
2024-04-09 01:29:00|06951|950055|603199|3.98B|3980000000|35.96|5701944|28.93|30|2024-04-19|15/03/2024|||||35.959999084473|1|2024-04-19|15/12/2023|||||35.959999084473|1
2024-04-09 01:29:06|06952|955764|603589|23.35B|23350000000|39.12|6342109|-38.73|31|2024-04-30|15/03/2024|||||39.119998931885|1|2024-04-30|15/12/2023||0.76|||39.119998931885|1
2024-04-09 01:29:13|06953|996090|603689|4.27B|4270000000|8.93|5169346|14.58|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
2024-04-09 01:29:20|06954|100450|600218|3.49B|3490000000|8.01|15021438|-7.46|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
2024-04-09 01:29:26|06955|100712|600567|7.95B|7950000000|1.84|32532866|-23.98|30|2024-04-30|15/12/2023|||||1.8400000333786|1|2024-04-30|15/03/2024|||||1.8400000333786|1
2024-04-09 01:29:33|06956|101017|600990|4.65B|4650000000|16.85|8486712|-49.49|31|2024-04-27|15/03/2024|||||16.85000038147|1|2024-04-20|15/12/2023|||||16.85000038147|1
2024-04-09 01:29:39|06957|100475|600237|3.71B|3710000000|5.88|17829935|-15.17|30|2024-04-20|15/03/2024|||||5.8800001144409|1|2024-03-19|15/12/2023|||||6|1
2024-04-09 01:29:46|06958|1031220|603357|5.44B|5440000000|9.69|11854237|-12.7|29|2024-04-26|15/03/2024|||||9.6899995803833|1|2024-03-29|15/12/2023||0.23|1350000000||9.9099998474121|1
2024-04-09 01:29:52|06959|100660|600502|8.45B|8450000000|4.92|28166192|-20.23|30|2024-04-26|15/03/2024|||||4.9200000762939|1|2024-03-27|15/12/2023|0.29|0.31|||4.9499998092651|1
2024-04-09 01:29:59|06960|101120|601801|15.08B|15080000000|7.58|31063360|23.89|31|2024-04-27|15/03/2024|||||7.5799999237061|1|2024-04-18|15/12/2023|||||7.5799999237061|1
2024-04-09 01:30:18|06961|100529|600318|3.39B|3390000000|6.62|78161966|1.35|29|2024-04-13|15/03/2024|||||6.6199998855591|1|2024-03-22|15/12/2023|||||7.5|1
2024-04-09 01:30:24|06962|953916|603198|50.56B|50560000000|63.2|4308293|1.4|30|2024-04-26|15/03/2024|||||63.200000762939|1|2024-04-26|15/12/2023||0.77||6591000000|63.200000762939|1
2024-04-09 06:16:27|06963|1052665|603527|3.19B|3190000000|10.03|9686546|-24.57|29|2024-04-26|15/03/2024|||||10.039999961853|1|2024-04-26|15/12/2023|||||10.039999961853|1
2024-04-09 06:16:58|06964|994587|||||||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
2024-04-09 06:17:03|06965|1141904|688019|13.6B|13600000000|139.66|1467843|-43.46|23|2024-04-27|15/03/2024||1.01||360080000|139.52000427246|1|2024-04-16|15/12/2023||0.72||345800000|139.52000427246|1
2024-04-09 06:17:09|06966|100714|600569|5.63B|5630000000|1.950|27156188|-5.71|30|2024-04-30|15/03/2024|||||1.9500000476837|1|2024-04-30|15/12/2023|||||1.9500000476837|1
2024-04-09 06:17:16|06967|100591|600397|2.45B|2450000000|2.480|30749514|-14.34|30|2024-04-25|15/12/2023|||||2.4800000190735|1|2024-04-24|15/03/2024|||||2.4800000190735|1
2024-04-09 06:17:21|06968|996184|603839|2.30B|2300000000|5.89|7231026|-13.86|29|2024-04-30|15/03/2024|||||5.8899998664856|1|2024-04-27|15/12/2023|||||5.8899998664856|1
2024-04-09 06:17:27|06969|950054|603020|3.02B|3020000000|7.98|6049305|-16.15|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
2024-04-09 06:17:31|06970|1141895|688007|9.19B|9190000000|19.7|6898311|-23.36|23|2024-04-27|15/12/2023||0.08||782480000|19.799999237061|1|2024-04-27|15/03/2024||||825700000|19.799999237061|1
2024-04-09 06:17:36|06971|942805|600629|5.10B|5100000000|5.24|51595506|-2.06|30|2024-04-26|15/03/2024|||||5.2399997711182|1|2024-03-30|15/12/2023|||||5.2399997711182|1
2024-04-09 06:17:41|06972|1141911|688088|11.72B|11720000000|29.45|8944830|-25.4|24|2024-04-27|15/12/2023||0.01||164750000|29.5|1|2024-04-27|15/03/2024||0.1||180450000|29.5|1
2024-04-09 06:17:45|06973|1162068|603790|2.23B|2230000000|10.79|2467265|6.38|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
2024-04-09 06:17:52|06974|994531|603017|2.24B|2240000000|8.24|3230674|-24.75|30|2024-04-23|15/03/2024|||||8.2399997711182|1|2024-04-23|15/12/2023|||||8.2399997711182|1
2024-04-09 06:17:58|06975|1052663|603378|2.75B|2750000000|6.43|8921087|-42.39|29|2024-04-30|15/03/2024|||||6.4200000762939|1|2024-04-30|15/12/2023|||||6.4200000762939|1
2024-04-09 06:18:03|06976|101131|601890|7.92B|7920000000|8.23|18525645|-15.93|30|2024-04-23|15/03/2024|||||8.2399997711182|1|2024-04-23|15/12/2023|||||8.2399997711182|1
2024-04-09 06:18:09|06977|100704|600558|3.79B|3790000000|4.19|19994655|21.49|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
2024-04-09 06:18:14|06978|100545|600336|4.06B|4060000000|5.09|16967285|-11.75|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
2024-04-09 06:18:20|06979|1162077|603551|4.17B|4170000000|10.68|3243863|-7.44|21|2024-04-24|15/03/2024|||||10.680000305176|1|2024-04-24|15/12/2023|||||10.680000305176|1
2024-04-09 06:18:26|06980|994583|603658|32.07B|32070000000|55.16|3677761|-14.63|30|2024-04-19|15/12/2023||0.54||1360000000|55.169998168945|1|2024-04-19|15/03/2024||0.47||1220000000|55.169998168945|1
2024-04-09 06:18:31|06981|942816|600862|30.68B|30680000000|18.22|16223017|-19.2|30|2024-04-26|15/03/2024|||||18.219999313354|1|2024-03-16|15/12/2023|||1160000000||19.729999542236|1
2024-04-09 06:18:36|06982|100822|600705|26.47B|26470000000|3|117566493|-27.07|30|2024-04-30|15/03/2024|||||3.0099999904633|1|2024-03-29|15/12/2023|||||3|1
2024-04-09 06:18:42|06983|100875|600765|23.90B|23900000000|16.06|24236384|-41.75|30|2024-04-29|15/03/2024|||||16.079999923706|1|2024-03-15|15/12/2023|0.35|0.35|||16.360000610352|1
2024-04-09 06:18:47|06984|100871|600760|96.56B|96560000000|35.04|11219165|-10.23|29|2024-04-30|15/03/2024|||||35.029998779297|1|2024-03-30|15/12/2023|0.27|0.27|11620000000|10040000000|36.389999389648|1
2024-04-09 06:18:53|06985|100305|600038|28.44B|28440000000|38.99|7431625|-8.18|31|2024-04-27|15/03/2024|||||39.020000457764|1|2024-03-16|15/12/2023||0.1171|7580000000|6170000000|39.319999694824|1
2024-04-09 06:18:59|06986|1162052|603489|6.11B|6110000000|37.27|1139185|-65.57|22|2024-04-30|15/03/2024|||||37.279998779297|1|2024-04-20|15/12/2023|||||37.279998779297|1
2024-04-09 06:19:04|06987|1156730|600733|40.41B|40410000000|7.01|242083599|21.04|23|2024-04-27|15/12/2023|||||7.0199999809265|1|2024-04-27|15/03/2024|||||7.0199999809265|1
2024-04-09 06:19:09|06988|100958|600865|2.69B|2690000000|7.16|2293927|-27.42|29|2024-04-26|15/03/2024|||||7.1700000762939|1|2024-03-30|15/12/2023|||||6.9000000953674|1
2024-04-09 06:19:14|06989|996178|601212|26.21B|26210000000|3.51|51086242|21.96|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
2024-04-09 06:19:20|06990|994565|603398|8.36B|8360000000|19.25|4997401|-28.66|31|2024-04-27|15/03/2024|||||19.25|1|2024-04-27|15/12/2023|||||19.25|1
2024-04-09 06:19:25|06991|1162089|601577|32.05B|32050000000|7.93|21318819|4.05|21|2024-04-27|15/03/2024|||||7.9299998283386|1|2024-04-27|15/12/2023|||||7.9299998283386|1
2024-04-09 06:19:31|06992|1062255|601838|52.63B|52630000000|13.77|25634192|1.47|29|2024-04-25|15/03/2024|||||13.779999732971|1|2024-04-25|15/12/2023||0.97|||13.779999732971|1
2024-04-09 06:19:37|06993|994526|601997|20.04B|20040000000|5.48|37773769|-0.18|29|2024-04-27|15/03/2024|||||5.4800000190735|1|2024-04-27|15/12/2023|||||5.4800000190735|1
2024-04-09 06:19:43|06994|994505|600926|67.19B|67190000000|11.32|26607829|-2.9|30|2024-04-25|15/12/2023||0.385||36737000000|11.319999694824|1|2024-04-20|15/03/2024|||||11.319999694824|1
2024-04-09 06:19:50|06995|994504|600919|145.53B|145530000000|7.93|135006959|13.21|30|2024-04-30|15/12/2023||0.61|||7.9299998283386|1|2024-04-26|15/03/2024|||||7.9299998283386|1
2024-04-09 06:19:57|06996|101029|601009|95.16B|95160000000|9.21|29379635|1.99|31|2024-04-27|15/12/2023||0.2965||10790000000|9.1999998092651|1|2024-04-27|15/03/2024||0.7701||13690000000|9.1999998092651|1
2024-04-09 06:20:04|06997|994517|601229|96.61B|96610000000|6.79|38070141|13.1|30|2024-04-26|15/03/2024||0.4815||14060000000|6.8000001907349|1|2024-04-26|15/12/2023||0.3295||13500000000|6.8000001907349|1
2024-04-09 06:20:09|06998|1162086|600928|15.42B|15420000000|3.46|28616485|2.36|21|2024-04-30|15/03/2024|||||3.460000038147|1|2024-04-30|15/12/2023|||||3.460000038147|1
2024-04-09 06:20:15|06999|100700|600550|7.79B|7790000000|4.22|14736364|-17.26|30|2024-04-26|15/03/2024|||||4.2199997901917|1|2024-04-16|15/12/2023|||||4.2199997901917|1
2024-04-09 06:20:25|07000|100618|600456|13.52B|13520000000|28.21|6687152|-22.12|30|2024-04-27|15/03/2024|||||28.209999084473|1|2024-03-30|15/12/2023|||||27.629999160767|1
2024-04-09 06:20:32|07001|101000|600973|5.73B|5730000000|4.18|19892371|-17.1|29|2024-04-30|15/03/2024|||||4.1700000762939|1|2024-03-15|15/12/2023|||10160000000||4.0799999237061|1
2024-04-09 06:20:38|07002|101031|601011|5.11B|5110000000|2.67|28640778|-25.71|30|2024-04-27|15/12/2023|||||2.670000076294|1|2024-04-23|15/03/2024|||||2.670000076294|1
2024-04-09 06:20:44|07003|100426|600191|2.59B|2590000000|5.35|12358595|-2.76|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
2024-04-09 06:20:53|07004|101141|601992|21.04B|21040000000|1.99|40474644|-18.7|31|2024-04-30|15/03/2024|||||1.9700000286102|1|2024-03-27|15/12/2023||0.01||49652000000|1.8999999761581|1
2024-04-09 06:20:59|07005|101106|601678|8.32B|8320000000|4.12|18110890|-25.59|29|2024-04-27|15/12/2023|||||4.1199998855591|1|2024-04-27|15/03/2024|||||4.1199998855591|1
2024-04-09 06:21:04|07006|100897|600791|1.71B|1710000000|3.79|18451947|-15.07|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
2024-04-09 06:21:11|07007|100691|600538|2.66B|2660000000|5.08|8064328|13.86|25|2023-04-28|15/03/2023|-0.01||101600000||4.2399997711182|1|2023-04-17|15/12/2022|||121300000||4.3800001144409|1
2024-04-09 06:21:25|07008|100627|600463|2.69B|2690000000|8.94|5266657|11.99|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
2024-04-09 06:21:31|07009|100706|600560|3.65B|3650000000|16.28|17807873|38.21|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
2024-04-09 06:21:36|07010|100581|600386|2.91B|2910000000|3.61|23707559|-19.56|30|2024-04-29|15/03/2024|||||3.6099998950958|1|2024-03-30|15/12/2023|||||3.75|1
2024-04-09 06:21:45|07011|100281|600008|20.77B|20770000000|2.83|58456314|-5.33|31|2024-04-27|15/03/2024|||||2.829999923706|1|2024-04-13|15/12/2023|||||2.829999923706|1
2024-04-09 06:21:51|07012|100574|600376|6.55B|6550000000|2.55|20844870|-47.4|31|2024-04-30|15/03/2024||0.0287||4850000000|2.5499999523163|1|2024-04-20|15/12/2023||0.1222||25800000000|2.5499999523163|1
2024-04-09 06:21:57|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
2024-04-09 06:22:03|07014|994575|603569|5.67B|5670000000|9.40|10224619|5.08|30|2024-04-30|15/03/2024|||||9.3999996185303|1|2024-04-27|15/12/2023|||||9.3999996185303|1
2024-04-09 06:22:09|07015|101157|603123|6.08B|6080000000|7.97|16861791|-34.15|30|2024-04-30|15/03/2024|||||7.960000038147|1|2024-04-30|15/12/2023|||||7.960000038147|1
2024-04-09 06:22:14|07016|951032|603025|11.99B|11990000000|10.81|7103792|-34.73|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
2024-04-09 06:22:21|07017|100394|600159|2.39B|2390000000|2.890|52031675|9.85|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
2024-04-09 06:22:26|07018|100597|600405|2.56B|2560000000|4.61|18921578|-34.91|30|2024-04-30|15/12/2023|||||4.6100001335144|1|2024-04-26|15/03/2024|||||4.6100001335144|1
2024-04-09 06:22:33|07019|100784|600658|4.33B|4330000000|3.87|15176068|-27.75|31|2024-04-26|15/03/2024|||||3.8900001049042|1|2024-04-20|15/12/2023|||||3.8900001049042|1
2024-04-09 06:22:40|07020|100304|600037|9.31B|9310000000|6.7|13859484|-30.91|31|2024-04-27|15/12/2023|||||6.6999998092651|1|2024-04-27|15/03/2024|||||6.6999998092651|1
2024-04-09 06:22:47|07021|994578|603588|9.81B|9810000000|6.4|27529025|-37.81|30|2024-04-26|15/12/2023||0.17|||6.4000000953674|1|2024-04-26|15/03/2024|||||6.4000000953674|1
2024-04-09 06:22:53|07022|954959|603616|1.62B|1620000000|4.14|12074853|-24.06|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
2024-04-09 06:22:59|07023|101044|601101|11.20B|11200000000|7.80|18490231|23.25|30|2024-04-30|15/03/2024|||||7.8000001907349|1|2024-04-16|15/12/2023||0.2|||7.8000001907349|1
2024-04-09 06:23:06|07024|100562|600361|20.47B|20470000000|4.74|40330636|-19.21|30|2024-04-26|15/12/2023|||||4.75|1|2024-04-26|15/03/2024|||||4.75|1
2024-04-09 06:23:12|07025|100721|600578|23.43B|23430000000|3.51|30565913|13.14|30|2024-04-27|15/12/2023|||||3.5199999809265|1|2024-04-27|15/03/2024|||||3.5199999809265|1
2024-04-09 06:23:17|07026|101134|601908|9.37B|9370000000|3.88|20424722|-42.88|30|2024-04-30|15/03/2024|||||3.8900001049042|1|2024-04-18|15/12/2023|||||3.8900001049042|1
2024-04-09 06:23:23|07027|1162083|603590|4.8B|4800000000|31.49|1674268|-16.37|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
2024-04-09 06:23:29|07028|101095|601588|6.16B|6160000000|1.83|29499504|-8.63|31|2024-04-30|15/03/2024|||||1.8200000524521|1|2024-03-21|15/12/2023|||||1.7999999523163|1
2024-04-09 06:23:34|07029|1141910|688066|5.77B|5770000000|23.67|10531228|-69.23|24|2024-04-26|15/03/2024|||||23.670000076294|1|2024-04-12|15/12/2023|||||23.670000076294|1
2024-04-09 06:23:41|07030|994596|603778|2.40B|2400000000|3.78|25262813|-31.68|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
2024-04-09 06:23:47|07031|100612|600429|6.52B|6520000000|4.30|7297721|-11.52|30|2024-04-30|15/03/2024|||||4.3000001907349|1|2024-04-20|15/12/2023|||||4.3000001907349|1
2024-04-09 06:23:52|07032|101051|601126|12.53B|12530000000|15.13|10249193|7.94|30|2024-04-30|15/03/2024|||||15.140000343323|1|2024-03-20|15/12/2023|0.13|0.18|1510000000|1510000000|16.270000457764|1
2024-04-09 06:23:59|07033|100601|600410|5.86B|5860000000|5.35|30270125|-24.72|30|2024-04-26|15/03/2024|||||5.3499999046326|1|2024-04-25|15/12/2023|||||5.3499999046326|1
2024-04-09 06:24:05|07034|100395|600161|43.72B|43720000000|26.49|10591421|-2.34|29|2024-04-26|15/03/2024|||||26.510000228882|1|2024-01-17|15/12/2023|0.13|0.17|1160000000|1160000000|28.559999465942|1
2024-04-09 06:24:11|07035|1141909|688033|5.77B|5770000000|10.47|19535418|-49.36|24|2024-04-27|15/03/2024|||||10.460000038147|1|2024-04-27|15/12/2023|||||10.460000038147|1
2024-04-09 06:24:17|07036|100336|600085|56.79B|56790000000|41.38|11015819|-25.82|31|2024-04-30|15/03/2024||0.34|||41.389999389648|1|2024-04-01|15/12/2023|0.2|0.28|4140000000|4820000000|40.990001678467|1
2024-04-09 06:24:23|07037|1072210|603516|6.04B|6040000000|30.31|12163345|49.68|28|2024-04-25|15/03/2024|||||30.299999237061|1|2024-04-18|15/12/2023||0.25|||30.299999237061|1
2024-04-09 06:24:29|07038|1162049|603613|16.49B|16490000000|22.81|18069446|-69.62|21|2024-04-29|15/12/2023|||||22.809999465942|1|2024-04-29|15/03/2024|||||22.809999465942|1
2024-04-09 06:24:35|07039|100484|600266|8.05B|8050000000|3.89|59337886|-22.22|30|2024-04-27|15/03/2024|||||3.8900001049042|1|2024-04-13|15/12/2023|||||3.8900001049042|1
2024-04-09 06:24:41|07040|100956|600861|10.86B|10860000000|19.11|3041852|-19.99|30|2024-04-26|15/03/2024|||||19.120000839233|1|2024-04-26|15/12/2023||-0.14|||19.120000839233|1
2024-04-09 06:24:46|07041|100470|600246|13.68B|13680000000|7.56|36883669|8.87|30|2024-04-26|15/03/2024|||||7.5599999427795|1|2024-03-30|15/12/2023|||||7.1700000762939|1
2024-04-09 06:24:52|07042|997532|603138|3.81B|3810000000|13.21|9053906|-50.19|29|2024-04-19|15/12/2023|||||13.210000038147|1|2024-04-19|15/03/2024|||||13.210000038147|1
2024-04-09 06:24:58|07043|942795|600055|10.36B|10360000000|14.77|5966045|-42.2|30|2024-04-27|15/03/2024|||||14.789999961853|1|2024-03-23|15/12/2023|||||15.64999961853|1
2024-04-09 06:25:04|07044|1162055|603392|84.78B|84780000000|68.81|12889494|-21.48|19|2024-04-26|15/03/2024|||||68.730003356934|1|2024-03-29|15/12/2023||0.9776||3000000000|69.440002441406|1
2024-04-09 06:25:11|07045|1141907|688028|2.55B|2550000000|17.07|3214874|-30.04|24|2024-04-27|15/03/2024|||||17.069999694824|1|2024-04-20|15/12/2023|||||17.069999694824|1
2024-04-09 06:25:16|07046|1162058|603267|7.41B|7410000000|32.9|4867627|-59.6|21|2024-04-27|15/03/2024|||||32.909999847412|1|2024-03-26|15/12/2023||1.22||901140000|34.709999084473|1
2024-04-09 06:25:20|07047|1156679|601816|251.43B|251430000000|5.08|102191982|-2.1|20|2024-04-30|15/12/2023||0.0499||9560000000|5.0799999237061|1|2024-04-30|15/03/2024|||||5.0799999237061|1
2024-04-09 06:25:26|07048|100399|600166|21.28B|21280000000|2.69|108762024|-22.19|31|2024-04-27|15/03/2024|||||2.6900000572205|1|2024-04-27|15/12/2023|||||2.6900000572205|1
2024-04-09 06:25:32|07049|1162056|603068|3.18B|3180000000|21.22|3153306|-44.12|21|2024-04-27|15/03/2024|||||21.219999313354|1|2024-04-27|15/12/2023|||||21.219999313354|1
2024-04-09 06:25:37|07050|1156734|603719|6.65B|6650000000|16.71|9102778|-50.58|23|2024-04-26|15/12/2023||0.28||11071000000|16.709999084473|1|2024-04-26|15/03/2024|||||16.709999084473|1
2024-04-09 06:25:43|07051|102958|600681|5.12B|5120000000|3.82|6434781|-12.01|30|2024-04-29|15/03/2024|||||3.8199999332428|1|2024-04-18|15/12/2023|||||3.8199999332428|1
2024-04-09 06:25:48|07052|1081714|603596|24.41B|24410000000|56.55|6867989|-12.56|31|2024-04-30|15/03/2024||0.52|||56.5|1|2024-03-28|15/12/2023|0.715|0.67|2370000000||58.090000152588|1
2024-04-09 06:25:55|07053|101008|600980|2.94B|2940000000|15.52|5776630|0.53|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
2024-04-09 06:26:01|07054|100663|600510|5.17B|5170000000|5.15|10037855|-22.73|30|2024-04-23|15/03/2024|||||5.1500000953674|1|2024-04-23|15/12/2023|||||5.1500000953674|1
2024-04-09 06:26:06|07055|100513|600299|24.43B|24430000000|9.11|5355592|-1.95|30|2024-04-26|15/03/2024|||||9.1099996566772|1|2024-03-29|15/12/2023|0.0323|0.076|3570000000|3050000000|8.3699998855591|1
2024-04-09 06:26:12|07056|1159375|601696|27.47B|27470000000|9.92|51547610|-10.66|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
2024-04-09 06:26:19|07057|101162|603167|4.40B|4400000000|9.38|9276126|27.26|30|2024-04-26|15/03/2024|||||9.3900003433228|1|2024-04-10|15/12/2023|||||9.3900003433228|1
2024-04-09 06:26:25|07058|994592|603727|4.06B|4060000000|14.43|3774659|13.6|30|2024-04-26|15/03/2024|||||14.430000305176|1|2024-03-30|15/12/2023|||460000000||13.300000190735|1
2024-04-09 06:26:31|07059|994621|603936|5.30B|5300000000|8.46|22111350|-43.45|29|2024-04-27|15/12/2023||||804800000|8.4499998092651|1|2024-04-27|15/03/2024||0.02||790880000|8.4499998092651|1
2024-04-09 06:26:37|07060|100738|600597|12.89B|12890000000|9.36|9744090|-11.76|31|2024-04-29|15/03/2024|||||9.3599996566772|1|2024-04-15|15/12/2023||0.06||6740000000|9.3599996566772|1
2024-04-09 06:26:42|07061|102960|600708|4.43B|4430000000|1.99|53635909|-11.95|30|2024-04-25|15/03/2024|||||2|1|2024-04-11|15/12/2023|||||2|1
2024-04-09 06:26:48|07062|101074|601339|8.33B|8330000000|5.58|8318905|-18.36|31|2024-04-30|15/03/2024|||||5.5799999237061|1|2024-04-16|15/12/2023|||||5.5799999237061|1
2024-04-09 06:26:54|07063|100479|600258|16.55B|16550000000|14.86|14308812|-41.79|31|2024-04-29|15/03/2024||0.13||1710000000|14.85000038147|1|2024-03-29|15/12/2023|0.09|0.05|1880000000|1940000000|14.89999961853|1
2024-04-09 06:27:00|07064|100622|600455|1.26B|1260000000|20.15|2583140|-16.14|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
2024-04-09 06:27:06|07065|100826|600707|27.13B|27130000000|7.60|35214125|54.09|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
2024-04-09 06:27:12|07066|1054840|601108|34.13B|34130000000|7.33|44585051|-4.66|29|2024-04-26|15/03/2024|||||7.3299999237061|1|2024-04-26|15/12/2023|||||7.3299999237061|1
2024-04-09 06:27:21|07067|101071|601311|9.46B|9460000000|8.07|9526174|-15.64|31|2024-04-26|15/03/2024|||||8.0699996948242|1|2024-04-19|15/12/2023||||17258000000|8.0699996948242|1
2024-04-09 06:27:26|07068|100474|600230|4.74B|4740000000|11.38|4472053|-34.43|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
2024-04-09 06:27:32|07069|1052655|603106|2.86B|2860000000|5.49|30156729|-16.92|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
2024-04-09 06:27:37|07070|100412|600180|5.53B|5530000000|5.14|9874750|-10.98|30|2024-04-29|15/03/2024|||||5.1399998664856|1|2024-04-26|15/12/2023|||||5.1399998664856|1
2024-04-09 06:27:44|07071|942820|601016|19.68B|19680000000|3.04|46413640|-19.74|29|2024-04-30|15/03/2024|||||3.0499999523163|1|2024-03-29|15/12/2023|||||2.9100000858307|1
2024-04-09 06:27:49|07072|994544|603098|5.21B|5210000000|9.70|12150662|-64.58|29|2024-04-30|15/12/2023||0.0847||1580000000|9.6999998092651|1|2024-04-30|15/03/2024||0.098||1280000000|9.6999998092651|1
2024-04-09 06:27:55|07073|996063|601375|16.71B|16710000000|3.6|39290606|-6.27|29|2024-04-27|15/03/2024|||||3.6099998950958|1|2024-03-28|15/12/2023|||||3.5899999141693|1
2024-04-09 06:28:01|07074|942815|600850|12.93B|12930000000|18.72|7426834|-33.24|29|2024-04-30|15/03/2024|||||18.729999542236|1|2024-04-02|15/12/2023|||||20.239999771118|1
2024-04-09 06:28:07|07075|996182|603615|4.87B|4870000000|20.12|4013775|152.64|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
2024-04-09 06:28:14|07076|100815|600697|1.85B|1850000000|11.67|6628336|-5.18|30|2024-04-30|15/03/2024|||||11.670000076294|1|2024-04-17|15/12/2023|||||11.670000076294|1
2024-04-09 06:28:19|07077|942824|603099|5.97B|5970000000|22.35|28381710|107.76|30|2024-04-26|15/03/2024|||||22.360000610352|1|2024-03-22|15/12/2023|-0.05|0.04|120000000||25.799999237061|1
2024-04-09 06:28:24|07078|100856|600742|6.39B|6390000000|8.60|18913619|0.82|30|2024-04-23|15/03/2024|||||8.6000003814697|1|2024-03-28|15/12/2023|||||8.8900003433228|1
2024-04-09 06:28:30|07079|100543|600333|2.62B|2620000000|4.30|8244022|-9.54|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
2024-04-09 06:28:35|07080|100389|600148|1.97B|1970000000|13.92|4239665|-0.14|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
2024-04-09 06:28:41|07081|100652|600496|5.73B|5730000000|2.88|17090251|-30.9|31|2024-04-27|15/03/2024||0.0715||3400000000|2.8800001144409|1|2024-04-18|15/12/2023||0.0781||4520000000|2.8800001144409|1
2024-04-09 06:28:47|07082|100869|600757|9.43B|9430000000|7.77|23628148|17.25|30|2024-04-30|15/03/2024|||||7.7699999809265|1|2024-04-25|15/12/2023|||||7.7699999809265|1
2024-04-09 06:28:52|07083|996067|603035|5.83B|5830000000|15.36|5594459|-17.81|29|2024-04-27|15/03/2024|||||15.35000038147|1|2024-04-16|15/12/2023|||||15.35000038147|1
2024-04-09 06:28:58|07084|100684|600525|6.11B|6110000000|4.64|11774444|-14.23|30|2024-04-25|15/03/2024|||||4.6399998664856|1|2024-04-20|15/12/2023|||||4.6399998664856|1
2024-04-09 06:29:06|07085|945174|603698|6.94B|6940000000|12.93|3494555|-13.23|30|2024-04-30|15/03/2024|||||12.920000076294|1|2024-04-20|15/12/2023|||||12.920000076294|1
2024-04-09 06:29:11|07086|1162042|605288|2.58B|2580000000|37.03|889304|0.63|18|2024-04-30|15/12/2023|||||36.939998626709|1|2024-04-30|15/03/2024|||||36.939998626709|1
2024-04-09 06:29:16|07087|1057308|603655|1.72B|1720000000|16.19|1792749|-51.62|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
2024-04-09 06:29:22|07088|994550|603203|4.96B|4960000000|19.86|2659764|-42.47|30|2024-04-30|15/03/2024|||||19.870000839233|1|2024-04-30|15/12/2023|||||19.870000839233|1
2024-04-09 06:29:28|07089|994602|603819|2.93B|2930000000|13.43|1660097|-10.68|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
2024-04-09 06:29:34|07090|948391|603158|3.87B|3870000000|7.88|17365013|13.71|30|2024-04-27|15/12/2023|||||7.8800001144409|1|2024-04-27|15/03/2024|||||7.8800001144409|1
2024-04-09 06:29:39|07091|101118|601799|39.80B|39800000000|139.02|1253552|18.14|30|2024-04-26|15/03/2024||0.9214|||139.02000427246|1|2024-03-28|15/12/2023|1.12|1|3010000000|2190000000|139.80999755859|1
2024-04-09 06:29:45|07092|1043310|603776|2.54B|2540000000|11.09|6202763|-30.7|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
2024-04-09 06:29:51|07093|100973|600880|4.78B|4780000000|4.37|29354301|-26.89|29|2024-04-27|15/03/2024|||||4.3699998855591|1|2024-04-27|15/12/2023|||||4.3699998855591|1
2024-04-09 06:29:56|07094|1162079|603053|8.81B|8810000000|9.90|3231130|4.32|17|2023-04-21|15/03/2023|0.21||||9.210000038147|1|2023-04-21|15/12/2022|0.07||||9.210000038147|1
2024-04-09 06:30:01|07095|1056012|603809|3.77B|3770000000|9.6|4678448|-14.03|29|2024-04-27|15/12/2023|||||9.6099996566772|1|2024-04-27|15/03/2024|||||9.6099996566772|1
2024-04-09 06:30:09|07096|100556|600353|5.61B|5610000000|6.74|12840405|-31.72|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
2024-04-09 06:30:15|07097|100828|600711|14.84B|14840000000|4.76|55339868|-15.49|30|2024-04-27|15/03/2024|||||4.75|1|2024-04-23|15/12/2023|||||4.75|1
2024-04-09 06:30:25|07098|100329|600078|4.60B|4600000000|6.89|6969669|-42.85|30|2024-04-29|15/03/2024|||||6.8899998664856|1|2024-04-27|15/12/2023|||||6.8899998664856|1
2024-04-09 06:30:30|07099|101016|600988|30.98B|30980000000|18.8|39298307|4.4|30|2024-04-30|15/03/2024|||||18.790000915527|1|2024-03-30|15/12/2023|0.17||2160000000||16.35000038147|1
2024-04-09 06:30:35|07100|100972|600879|24.05B|24050000000|7.28|37797921|-11.03|29|2024-04-29|15/03/2024|||||7.2800002098083|1|2024-03-23|15/12/2023|||||7.2699999809265|1
2024-04-09 06:30:40|07101|1095973|601068|13.49B|13490000000|4.55|23574666|-11.03|23|2023-04-27|15/03/2023|||4310000000||6.210000038147|1|2023-03-07|15/12/2022|-0.02||7600000000||5.3800001144409|1
2024-04-09 06:30:46|07102|101139|601965|19.42B|19420000000|19.36|7087275|-16.3|29|2024-04-26|15/12/2023||0.25|||19.360000610352|1|2024-04-26|15/03/2024|||||19.360000610352|1
2024-04-09 06:30:52|07103|100572|600372|55.21B|55210000000|11.40|31145261|-35.2|31|2024-04-27|15/03/2024|||||11.39999961853|1|2024-03-16|15/12/2023|0.13|0.13||8580000000|11.920000076294|1
2024-04-09 06:30:58|07104|1162066|603220|10.56B|10560000000|31.85|38169143|139.13|21|2024-04-30|15/03/2024|||||31.879999160767|1|2024-04-20|15/12/2023|||||31.879999160767|1
2024-04-09 06:31:04|07105|994540|603060|6.29B|6290000000|7.82|3970357|-37.54|29|2024-04-30|15/12/2023||0.2275||1050000000|7.8200001716614|1|2024-04-30|15/03/2024||0.0606||507410000|7.8200001716614|1
2024-04-09 06:31:11|07106|101132|601898|151.28B|151280000000|11.45|43028713|47.04|31|2024-04-25|15/03/2024||0.32|||11.460000038147|1|2024-03-20|15/12/2023|0.21|0.2||115600000000|12.220000267029|1
2024-04-09 06:31:17|07107|101144|601918|22.80B|22800000000|8.79|52303586|110.51|31|2024-04-26|15/03/2024|||||8.789999961853|1|2024-03-21|15/12/2023|0.07|0.27|3150000000||7.9899997711182|1
2024-04-09 06:31:24|07108|100414|600150|167.94B|167940000000|37.55|51273400|64.89|31|2024-04-30|15/03/2024|||||37.549999237061|1|2024-04-27|15/12/2023|||||37.549999237061|1
2024-04-09 06:31:31|07109|100384|600138|8.05B|8050000000|11.14|22027824|-32.33|30|2024-04-30|15/03/2024||-0.29|||11.140000343323|1|2024-04-03|15/12/2023|-0.02|0.0458|2240000000|3530000000|10.939999580383|1
2024-04-09 06:31:36|07110|942599|603018|5.51B|5510000000|8.25|20889205|-9.75|30|2024-04-30|15/03/2024||0.1677||924980000|8.25|1|2024-03-28|15/12/2023|0.51|0.5156|2160000000|2670000000|7.9200000762939|1
2024-04-09 06:31:44|07111|100362|600115|79.13B|79130000000|3.56|57988861|-35.47|31|2024-04-30|15/03/2024||-0.113||27230000000|3.5499999523163|1|2024-03-28|15/12/2023|-0.29|-0.121|28200000000|27520000000|3.6400001049042|1
2024-04-09 06:31:50|07112|100803|600675|17.29B|17290000000|2.87|84066144|2.51|29|2024-04-26|15/03/2024|||||2.8800001144409|1|2024-04-18|15/12/2023|||||2.8800001144409|1
2024-04-09 06:31:57|07113|994508|600977|22.20B|22200000000|11.88|22476463|-16.76|30|2024-04-30|15/03/2024|||||11.890000343323|1|2024-04-27|15/12/2023||0.07||7660000000|11.890000343323|1
2024-04-09 06:32:04|07114|101045|601106|18.31B|18310000000|2.670|28165908|-19.22|30|2024-04-30|15/12/2023|||||2.670000076294|1|2024-04-25|15/03/2024|||||2.670000076294|1
2024-04-09 06:32:10|07115|100549|600340|6.61B|6610000000|1.38|57510091|-44.76|31|2024-04-30|15/03/2024|||||1.3799999952316|1|2024-04-30|15/12/2023|||||1.3799999952316|1
2024-04-09 06:32:17|07116|996065|601881|124.54B|124540000000|11.4|75821508|10.97|30|2024-04-30|15/03/2024||0.19|||11.390000343323|1|2024-03-28|15/12/2023|0.13|0.13|8160000000||11.810000419617|1
2024-04-09 06:32:22|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
2024-04-09 06:32:28|07118|100511|600297|12.37B|12370000000|1.54|68480335|-29.03|30|2024-04-30|15/12/2023|||||1.5499999523163|1|2024-04-25|15/03/2024|||||1.5499999523163|1
2024-04-09 06:32:34|07119|101050|601118|22.25B|22250000000|5.19|38936466|8.14|31|2024-04-30|15/03/2024|||||5.1900000572205|1|2024-04-30|15/12/2023|||||5.1900000572205|1
2024-04-09 06:32:42|07120|942810|600730|2.85B|2850000000|4.85|19415855|-22.79|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
2024-04-09 06:32:47|07121|100429|600195|9.96B|9960000000|9.73|10250721|-35.23|30|2024-04-30|15/03/2024|||||9.7299995422363|1|2024-04-10|15/12/2023||0.1409||2220000000|9.7299995422363|1
2024-04-09 06:32:54|07122|101130|601888|169.50B|169500000000|81.88|25135233|-54.97|31|2024-04-08|15/03/2024|1.12|0.92|20600000000|22850000000|84.5|1|2024-01-17|15/12/2023|0.7298|0.7298|16700000000|16740000000|82.400001525879|1
2024-04-09 06:33:00|07123|100408|600176|43.27B|43270000000|10.83|32747955|-29.3|31|2024-04-26|15/03/2024||0.0282||3550000000|10.829999923706|1|2024-03-20|15/12/2023|0.09|0.155|3450000000|3600000000|10.10000038147|1
2024-04-09 06:33:06|07124|1009372|603505|19.32B|19320000000|32.11|4690614|-15.05|29|2024-04-23|15/03/2024|||||32.099998474121|1|2024-03-29|15/12/2023|||||30.280000686646|1
2024-04-09 06:33:12|07125|100874|600764|14.69B|14690000000|20.64|5304967|-20.36|30|2024-04-27|15/12/2023|||||20.639999389648|1|2024-04-27|15/03/2024|||||20.639999389648|1
2024-04-09 06:33:17|07126|1162087|603967|3.56B|3560000000|9.51|7918713|3.32|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
2024-04-09 06:33:22|07127|100670|600511|25.09B|25090000000|33.46|6412182|-9.38|31|2024-04-26|15/03/2024||||57260000000|33.5|1|2024-03-21|15/12/2023|||13170000000|51570000000|29.680000305176|1
2024-04-09 06:33:28|07128|100325|600056|16.31B|16310000000|10.89|16951550|-22.94|30|2024-04-30|15/03/2024|||||10.890000343323|1|2024-04-27|15/12/2023|||||10.890000343323|1
2024-04-09 06:33:33|07129|101128|601872|64.58B|64580000000|7.93|41583584|18.9|30|2024-04-30|15/03/2024||0.21|||7.9299998283386|1|2024-03-28|15/12/2023|0.13|0.175|6860000000||7.7399997711182|1
2024-04-09 06:33:39|07130|101021|600999|120.45B|120450000000|13.86|17870569|-2.11|31|2024-04-27|15/03/2024||0.23|||13.869999885559|1|2024-03-28|15/12/2023|0.17|0.14|4950000000||13.819999694824|1
2024-04-09 06:33:45|07131|101168|603993|180.78B|180780000000|8.54|158638964|46.69|31|2024-04-30|15/03/2024||0.1012|||8.4499998092651|1|2024-03-12|15/12/2023|0.269|0.2688|54590000000|47340000000|6.7699999809265|1
2024-04-09 06:33:51|07132|101049|601117|40.51B|40510000000|6.63|71050057|-30.95|31|2024-04-29|15/03/2024|||||6.6300001144409|1|2024-03-30|15/12/2023||0.35|||6.75|1
2024-04-09 06:33:59|07133|954957|601985|174.48B|174480000000|9.21|112281960|45.58|31|2024-04-27|15/03/2024|||||9.210000038147|1|2024-04-27|15/12/2023||0.11|||9.210000038147|1
2024-04-09 06:34:05|07134|100681|600536|25.68B|25680000000|29.8|26935906|-43.1|30|2024-04-26|15/03/2024|||||29.799999237061|1|2024-04-26|15/12/2023|||||29.799999237061|1
2024-04-09 06:34:11|07135|100366|600111|77.90B|77900000000|21.47|37706992|-22.7|31|2024-04-30|15/03/2024||0.2295||7380000000|21.459999084473|1|2024-04-19|15/12/2023||0.1453||8780000000|21.459999084473|1
2024-04-09 06:34:17|07136|994520|601611|21.61B|21610000000|7.17|19936428|-13.66|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
2024-04-09 06:34:23|07137|101121|601808|86.80B|86800000000|18.21|11069767|23.27|31|2024-04-26|15/03/2024||0.62|||18.229999542236|1|2024-03-26|15/12/2023|0.01|0.2|14600000000||16.059999465942|1
2024-04-09 06:34:29|07138|100548|600339|18.76B|18760000000|3.37|55716380|-12.21|30|2024-04-27|15/03/2024|||||3.3599998950958|1|2024-04-12|15/12/2023|||||3.3599998950958|1
2024-04-09 06:34:35|07139|1043298|601949|14.09B|14090000000|7.39|38316653|21.78|29|2024-04-27|15/12/2023|||||7.4000000953674|1|2024-04-27|15/03/2024|||||7.4000000953674|1
2024-04-09 06:34:41|07140|100685|600528|16.86B|16860000000|7.6|20026366|-20.58|30|2024-04-27|15/03/2024|||||7.5999999046326|1|2024-03-29|15/12/2023|||||7.6700000762939|1
2024-04-09 06:34:48|07141|100373|600125|7.55B|7550000000|5.77|17032313|-3.33|31|2024-04-30|15/03/2024|||||5.7699999809265|1|2024-04-09|15/12/2023||-0.0147||2960000000|5.8099999427795|1
2024-04-09 06:34:54|07142|100768|600636|4.49B|4490000000|10.22|28013549|-7.46|29|2024-04-27|15/12/2023|||||10.220000267029|1|2024-04-27|15/03/2024|||||10.220000267029|1
2024-04-09 06:35:00|07143|102088|600217|6.54B|6540000000|4.73|21468317|-8.69|30|2024-04-30|15/12/2023|||||4.7300000190735|1|2024-04-30|15/03/2024|||||4.7300000190735|1
2024-04-09 06:35:08|07144|102084|600062|20.74B|20740000000|20.41|10080206|14.92|31|2024-04-26|15/03/2024|||||20.389999389648|1|2024-03-22|15/12/2023|||2680000000||21.10000038147|1
2024-04-09 06:35:13|07145|1162035|601698|65.69B|65690000000|15.42|27257098|-27.84|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
2024-04-09 06:35:18|07146|996064|601858|18.79B|18790000000|23.78|21529891|28.08|30|2024-04-27|15/12/2023|||||23.780000686646|1|2024-04-27|15/03/2024|||||23.780000686646|1
2024-04-09 06:35:24|07147|1082120|601066|166.23B|166230000000|21.46|12932323|-20.3|27|2024-04-30|15/03/2024||0.08||10082000000|21.440000534058|1|2024-03-28|15/12/2023||0.04||9659000000|21.770000457764|1
2024-04-09 06:35:29|07148|101140|601989|107.85B|107850000000|4.73|118372505|23.59|31|2024-04-27|15/03/2024|||||4.7300000190735|1|2024-04-27|15/12/2023|||||4.7300000190735|1
2024-04-09 06:35:36|07149|100638|600482|44.97B|44970000000|20.78|27254644|26.35|31|2024-04-27|15/12/2023|||||20.799999237061|1|2024-04-26|15/03/2024|||||20.799999237061|1
2024-04-09 06:35:43|07150|101041|601098|22.32B|22320000000|12.39|15638752|11.06|31|2024-04-27|15/12/2023||0.2806||4080000000|12.390000343323|1|2024-04-27|15/03/2024|||||12.390000343323|1
2024-04-09 06:35:50|07151|100298|600029|101.84B|101840000000|5.61|44065380|-31.91|31|2024-04-30|15/03/2024||-0.0127||38850000000|5.6100001335144|1|2024-03-27|15/12/2023|-0.31|-0.1014|40420000000|39730000000|5.6399998664856|1
2024-04-09 06:35:55|07152|100367|600118|29.05B|29050000000|24.59|12234737|-15.14|30|2024-04-30|15/03/2024|||||24.569999694824|1|2024-04-17|15/12/2023|||||24.569999694824|1
2024-04-09 06:36:01|07153|100393|600158|8.01B|8010000000|8.34|17444597|-13.69|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
2024-04-09 06:36:06|07154|1164175|600956|25.59B|25590000000|8.69|6421943|-4.47|18|2024-04-26|15/03/2024|||||8.6599998474121|1|2024-03-26|15/12/2023|0.17||7160000000||7.9899997711182|1
2024-04-09 06:36:12|07155|100339|600088|7.81B|7810000000|19.63|37694053|74.82|30|2024-04-29|15/03/2024|||||19.629999160767|1|2024-04-20|15/12/2023|||||19.629999160767|1
2024-04-09 06:36:17|07156|101154|603005|11.25B|11250000000|17.25|21687164|-36.36|31|2024-04-30|15/03/2024|||||17.200000762939|1|2024-04-20|15/12/2023||0.12|||17.200000762939|1
2024-04-09 06:36:22|07157|100280|600007|23.36B|23360000000|23.12|3248882|34.35|30|2024-04-27|15/03/2024|||||23.120000839233|1|2024-03-14|15/12/2023|||||18.870000839233|1
2024-04-09 06:36:29|07158|101063|601179|27.88B|27880000000|5.43|35982680|1.1|31|2024-04-30|15/03/2024|||||5.4299998283386|1|2024-04-11|15/12/2023|||||5.4299998283386|1
2024-04-09 06:36:35|07159|1155894|601916|74.88B|74880000000|2.98|144004498|3.11|21|2024-04-30|15/03/2024|||||2.9700000286102|1|2024-03-28|15/12/2023||0.15|14010000000||2.9800000190735|1
2024-04-09 06:36:41|07160|1162076|601512|12.04B|12040000000|8.08|4124523|-17.22|21|2024-04-27|15/03/2024|||||8.079999923706|1|2024-04-20|15/12/2023||0.6|||8.079999923706|1
2024-04-09 06:36:48|07161|102956|600373|19.68B|19680000000|14.51|22904295|16.98|31|2024-04-30|15/03/2024||0.3628||2630000000|14.5|1|2024-04-19|15/12/2023||0.2623||3450000000|14.5|1
2024-04-09 06:36:54|07162|100755|600618|10.16B|10160000000|8.81|4228846|-13.17|30|2024-04-30|15/03/2024|||||8.8100004196167|1|2024-04-16|15/12/2023|||||8.8100004196167|1
2024-04-09 06:36:59|07163|100380|600132|32.34B|32340000000|66.89|5161879|-47.86|31|2024-04-30|15/03/2024||0.83|||66.910003662109|1|2024-03-30|15/12/2023|-0.015|0.1176|1790000000|1850000000|64.470001220703|1
2024-04-09 06:37:05|07164|942825|603100|10.89B|10890000000|27.72|3931478|-23.63|29|2024-04-27|15/12/2023|||||27.719999313354|1|2024-04-26|15/03/2024|||||27.719999313354|1
2024-04-09 06:37:12|07165|996555|600939|5.34B|5340000000|2.82|11450589|-22.38|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
2024-04-09 06:37:17|07166|100851|600729|11.15B|11150000000|25.21|3003607|-7.14|30|2024-04-30|15/03/2024|||||25.219999313354|1|2024-04-19|15/12/2023||0.46||20489000000|25.219999313354|1
2024-04-09 06:37:23|07167|100710|600565|3.19B|3190000000|1.29|98209956|-34.02|30|2024-04-30|15/12/2023|||||1.289999961853|1|2024-04-30|15/03/2024|||||1.289999961853|1
2024-04-09 06:37:28|07168|100621|600452|14.17B|14170000000|12.91|11118380|-20.41|29|2024-04-30|15/03/2024|||||12.909999847412|1|2024-04-19|15/12/2023|||||12.909999847412|1
2024-04-09 06:37:34|07169|100496|600279|5.15B|5150000000|4.35|10154075|0.47|25|2023-04-26|15/03/2023|-0||1570000000||4.3899998664856|1|2023-03-24|15/12/2022|0.09||1150000000||4.4000000953674|1
2024-04-09 06:37:39|07170|942818|600917|10.07B|10070000000|6.39|3860860|-14.15|31|2024-04-27|15/12/2023|||||6.3899998664856|1|2024-04-26|15/03/2024|||||6.3899998664856|1
2024-04-09 06:37:45|07171|101025|601005|11.77B|11770000000|1.330|58310478|-14.84|30|2024-04-27|15/03/2024|||||1.3300000429153|1|2024-03-29|15/12/2023|||||1.2799999713898|1
2024-04-09 06:37:51|07172|1010705|603758|4.39B|4390000000|10.41|9023964|-1.3|27|2024-04-27|15/03/2024|||||10.39999961853|1|2024-03-12|15/12/2023|||526000000||9.6999998092651|1
2024-04-09 06:37:56|07173|100355|600106|8.33B|8330000000|6.25|32533876|31.4|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
2024-04-09 06:38:02|07174|1155475|601077|48.54B|48540000000|4.66|74710015|28.61|31|2024-04-27|15/03/2024||0.27|||4.6500000953674|1|2024-03-28|15/12/2023|0.21|0.16|6060000000||4.75|1
2024-04-09 06:38:08|07175|1162153|601827|13B|13000000000|7.74|6091175|3.2|20|2024-04-30|15/03/2024|||||7.7399997711182|1|2024-03-29|15/12/2023|0.11|0.19|1490000000||8|1
2024-04-09 06:38:13|07176|994511|601127|129.32B|129320000000|85.3|60669939|158.99|30|2024-04-30|15/03/2024|||||85.349998474121|1|2024-04-30|15/12/2023|||||85.349998474121|1
2024-04-09 06:38:18|07177|100378|600129|18.20B|18200000000|33.41|15338224|-28.1|30|2024-04-26|15/03/2024||||4870000000|33.360000610352|1|2024-03-29|15/12/2023|||3440000000||33.880001068115|1
2024-04-09 06:38:24|07178|100352|600116|13.79B|13790000000|7.21|8163264|-20.76|30|2024-04-25|15/12/2023|||||7.210000038147|1|2024-04-25|15/03/2024|||||7.210000038147|1
2024-04-09 06:38:29|07179|100945|600847|1.32B|1320000000|8.53|4362473|-33.36|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
2024-04-09 06:38:36|07180|101039|601158|24.82B|24820000000|5.17|20420103|-2.78|30|2024-04-27|15/03/2024|||||5.1700000762939|1|2024-04-03|15/12/2023||0.05|||5.789999961853|1
2024-04-09 06:38:41|07181|945168|603601|3.42B|3420000000|3.36|25556596|-38.88|30|2024-04-25|15/12/2023|||||3.3499999046326|1|2024-04-25|15/03/2024|||||3.3499999046326|1
2024-04-09 06:38:47|07182|1043311|603976|2.37B|2370000000|15.64|1462176|-24.95|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
2024-04-09 06:38:54|07183|1056003|603083|10.05B|10050000000|37.40|40196332|-17.97|29|2024-04-23|15/03/2024|||||37.389999389648|1|2024-03-19|15/12/2023|||||49.970001220703|1
2024-04-09 06:38:59|07184|100788|600657|10.21B|10210000000|3.60|32942465|-30.77|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
2024-04-09 06:39:06|07185|1052662|603367|6.70B|6700000000|14.87|4355702|-0.61|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
2024-04-09 06:39:12|07186|101093|601608|19.01B|19010000000|4.39|37437002|12.69|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
2024-04-09 06:39:18|07187|100307|600067|2.87B|2870000000|2.05|20203447|-37.34|30|2024-04-26|15/03/2024|||||2.0599999427795|1|2024-04-18|15/12/2023|||||2.0599999427795|1
2024-04-09 06:39:26|07188|996084|603628|4.40B|4400000000|16.07|41931536|5.4|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
2024-04-09 06:39:32|07189|100894|600787|10.60B|10600000000|4.89|14442609|-17.76|30|2024-04-26|15/03/2024|||||4.8899998664856|1|2024-04-19|15/12/2023|||||4.8899998664856|1
2024-04-09 06:39:37|07190|1162067|600968|37.71B|37710000000|3.72|38986001|8.16|21|2024-04-25|15/03/2024|||||3.7200000286102|1|2024-04-16|15/12/2023||0.25||50513000000|3.7200000286102|1
2024-04-09 06:39:43|07191|100852|600737|21.82B|21820000000|10.2|30184956|23.74|30|2024-04-26|15/03/2024|||||10.220000267029|1|2024-04-26|15/12/2023|||||10.220000267029|1
2024-04-09 06:39:49|07192|997534|603908|2.40B|2400000000|36.21|1950240|-38.71|29|2024-04-30|15/03/2024|||||36.180000305176|1|2024-04-30|15/12/2023||-0.11|||36.180000305176|1
2024-04-09 06:39:55|07193|101145|601919|167.87B|167870000000|10.53|82795644|-1.66|31|2024-04-30|15/03/2024|||||10.520000457764|1|2024-03-28|15/12/2023|0.11|0.3|40890000000|46190000000|10.289999961853|1
2024-04-09 06:40:01|07194|101124|601866|33.06B|33060000000|2.430|47356953|-1.61|31|2024-04-30|15/03/2024|||||2.4300000667572|1|2024-03-28|15/12/2023|||||2.2999999523163|1
2024-04-09 06:40:08|07195|100295|600026|77.00B|77000000000|16.14|25390480|34.07|31|2024-04-27|15/03/2024||0.34|||16.129999160767|1|2024-03-28|15/12/2023|0.035|0.2|5540000000|7380000000|16|1
2024-04-09 06:40:13|07196|100611|600428|12.45B|12450000000|5.82|29491202|-8.33|30|2024-04-30|15/03/2024|||||5.8099999427795|1|2024-03-28|15/12/2023|||||5.6300001144409|1
2024-04-09 06:40:19|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
2024-04-09 06:40:25|07198|997891|603903|2.25B|2250000000|8.84|6572993|-6.36|29|2024-04-30|15/03/2024|||||8.8400001525879|1|2024-04-30|15/12/2023|||||8.8400001525879|1
2024-04-09 06:40:30|07199|942809|600685|36.69B|36690000000|26.03|8885881|12.17|31|2024-04-26|15/03/2024|||||25.969999313354|1|2024-03-27|15/12/2023|||||24.770000457764|1
2024-04-09 06:40:36|07200|100315|600072|23.77B|23770000000|15.73|20270814|6.05|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
2024-04-09 06:40:41|07201|101161|603128|8.82B|8820000000|6.79|18131736|-28.05|30|2024-04-20|15/03/2024|||||6.8000001907349|1|2024-04-20|15/12/2023|||||6.8000001907349|1
2024-04-09 06:40:47|07202|100836|600715|4.67B|4670000000|2.51|146403815|4.45|30|2024-04-30|15/03/2024|||||2.5099999904633|1|2024-04-26|15/12/2023|||||2.5099999904633|1
2024-04-09 06:40:52|07203|1162045|603212|5.37B|5370000000|12.77|16509726|-50.52|19|2024-04-30|15/03/2024|||||12.779999732971|1|2024-04-22|15/12/2023||1.12||6401000000|12.779999732971|1
2024-04-09 06:40:58|07204|100504|600288|3.82B|3820000000|8.74|20182424|-36.55|30|2024-04-26|15/03/2024|||||8.7299995422363|1|2024-03-29|15/12/2023|||||9|1
2024-04-09 06:41:02|07205|100478|||||||30|2024-04-26|15/03/2024|||||7.3800001144409|1|2024-03-30|15/12/2023|||||7|1
2024-04-09 06:41:08|07206|1052671|603963|2.19B|2190000000|10.18|11505594|-21.08|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
2024-04-09 06:41:14|07207|996080|603360|5.04B|5040000000|14.47|7243891|-9.65|29|2024-04-26|15/03/2024|||||14.460000038147|1|2024-04-26|15/12/2023|||||14.460000038147|1
2024-04-09 06:41:19|07208|101125|601880|33.82B|33820000000|1.410|62134689|-11.8|31|2024-04-25|15/03/2024|||||1.4199999570847|1|2024-03-28|15/12/2023|||||1.3899999856949|1
2024-04-09 06:41:25|07209|100734|600593|3.59B|3590000000|27.56|12913391|90.62|30|2024-04-29|15/03/2024|||||27.510000228882|1|2024-04-24|15/12/2023|||||27.510000228882|1
2024-04-09 06:41:32|07210|100833|600719|2.98B|2980000000|7.39|9198818|54.25|25|2023-04-20|15/03/2023|-0.12||||4.9800000190735|1|2023-03-17|15/12/2022|-0.26||||5.5|1
2024-04-09 06:41:37|07211|100942|600844|3.16B|3160000000|3.09|37528117|4.38|30|2024-04-26|15/03/2024|||||3.0899999141693|1|2024-04-19|15/12/2023|||||3.0899999141693|1
2024-04-09 06:41:44|07212|101181|900921|142.31M|142310000|0.140|517666|-14.55|28|2024-04-26|15/03/2024|||||0.1410000026226|1|2024-04-19|15/12/2023|||||0.1410000026226|1
2024-04-09 06:41:49|07213|997892|603955|1.78B|1780000000|13.18|6265111|-20.07|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
2024-04-09 06:41:55|07214|101026|601006|129.81B|129810000000|7.39|132169796|4.04|31|2024-04-27|15/03/2024|||||7.3899998664856|1|2024-04-27|15/12/2023||0.0719||20150000000|7.3899998664856|1
2024-04-09 06:42:00|07215|100813|600694|5.14B|5140000000|18|2862902|-2.9|31|2024-04-30|15/03/2024|||||18|1|2024-04-13|15/12/2023|||||18|1
2024-04-09 06:42:06|07216|1031219|603233|25.08B|25080000000|22.02|7193510|-42.62|29|2024-04-30|15/12/2023||0.0839||6470000000|22.020000457764|1|2024-04-30|15/03/2024||0.3159||6920000000|22.020000457764|1
2024-04-09 06:42:13|07217|100858|600744|7.11B|7110000000|3.530|49928142|-17.36|25|2023-04-28|15/03/2023|-0.05||||4.039999961853|1|2023-04-28|15/12/2022|0.14||||4.039999961853|1
2024-04-09 06:42:19|07218|101148|601991|56.63B|56630000000|3.070|109998040|5.14|31|2024-04-27|15/03/2024|||||3.0699999332428|1|2024-03-22|15/12/2023|-0.08||||2.8800001144409|1
2024-04-09 06:42:25|07219|100432|600198|7.91B|7910000000|6.04|16263425|-25|30|2024-04-29|15/03/2024|||||6.039999961853|1|2024-04-26|15/12/2023|||||6.039999961853|1
2024-04-09 06:42:31|07220|942602|603019|65.85B|65850000000|45.02|85567827|14.52|31|2024-04-26|15/03/2024||0.0423||2420000000|45.029998779297|1|2024-04-18|15/12/2023|||||45.029998779297|1
2024-04-09 06:42:37|07221|100748|600611|7.28B|7280000000|3.06|15673411|-0.33|26|2023-04-28|15/03/2023|0.04||773200000||2.9800000190735|1|2023-03-30|15/12/2022|0.04||865900000||3.0699999332428|1
2024-04-09 06:42:42|07222|101760|900903|472.82M|472820000|0.199|635806|-16.67|21|2022-04-28|15/03/2022|||||0.27000001072884|1|2022-03-29|15/12/2021|||||0.28099998831749|1
2024-04-09 06:42:49|07223|1082138|603587|6.13B|6130000000|13.05|2256168|-16.02|29|2024-04-26|15/03/2024|||||13.050000190735|1|2024-04-26|15/12/2023||0.4|||13.050000190735|1
2024-04-09 06:42:55|07224|996066|603032|6.20B|6200000000|26.49|17644779|-59.96|29|2024-04-26|15/03/2024|||||26.489999771118|1|2024-04-10|15/12/2023|||||26.489999771118|1
2024-04-09 06:43:01|07225|100666|600503|3.59B|3590000000|2.24|22671437|-19.64|25|2023-04-28|15/03/2023|-0.01||10460000||2.6300001144409|1|2023-04-26|15/12/2022|||67300000||2.6099998950958|1
2024-04-09 06:43:06|07226|1057234|603056|16.00B|16000000000|15.71|4308543|-12.55|28|2024-04-27|15/03/2024|||||15.699999809265|1|2024-04-27|15/12/2023||0.19|||15.699999809265|1
2024-04-09 06:43:12|07227|100926|600826|4.84B|4840000000|9.15|9408865|-2.72|30|2024-04-30|15/03/2024|||||9.1499996185303|1|2024-04-11|15/12/2023||0.08|||9.1499996185303|1
2024-04-09 06:43:19|07228|100969|600875|48.76B|48760000000|15.65|18935361|-15.64|31|2024-04-30|15/03/2024|||||15.569999694824|1|2024-03-28|15/12/2023|0.2||15910000000||15.159999847412|1
2024-04-09 06:43:25|07229|100279|600006|14.76B|14760000000|7.34|79924559|33.92|30|2024-04-30|15/03/2024|||||7.3499999046326|1|2024-04-13|15/12/2023|||||7.3499999046326|1
2024-04-09 06:43:30|07230|100332|600081|5.92B|5920000000|10.24|9651466|-3.06|30|2024-04-26|15/03/2024|||||10.239999771118|1|2024-03-30|15/12/2023|||||10.5|1
2024-04-09 06:43:37|07231|955758|601198|25.89B|25890000000|8.02|29472443|-4.78|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
2024-04-09 06:43:43|07232|100907|600804|6.53B|6530000000|3.95|29751120|-11.75|31|2024-04-30|15/03/2024|||||3.9500000476837|1|2024-04-26|15/12/2023|||||3.9500000476837|1
2024-04-09 06:43:49|07233|994572|603528|4.87B|4870000000|6.9|31887207|-16.19|30|2024-04-26|15/03/2024|||||6.9000000953674|1|2024-04-26|15/12/2023|||||6.9000000953674|1
2024-04-09 06:43:55|07234|994628|603999|3.32B|3320000000|5.78|17987895|-9.67|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
2024-04-09 06:44:01|07235|1081677|601330|9.68B|9680000000|6.94|5239715|-7.14|29|2024-04-30|15/03/2024|||||6.9299998283386|1|2024-03-28|15/12/2023||0.15|914000000||6.7600002288818|1
2024-04-09 06:44:07|07236|100883|600776|12.16B|12160000000|9.66|10792921|-15.34|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
2024-04-09 06:44:12|07237|101755|900941|424.53M|424530000|0.338|640999|-24.61|21|2022-04-28|15/03/2022|||||0.40700000524521|1|2022-03-28|15/12/2021|||||0.44100001454353|1
2024-04-09 06:44:25|07238|994562|603377|2.42B|2420000000|3.44|45381559|-57.34|30|2024-04-30|15/03/2024|||||3.4400000572205|1|2024-04-19|15/12/2023|||||3.4400000572205|1
2024-04-09 06:44:31|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
2024-04-09 06:44:44|07240|1079938|603486|19.35B|19350000000|33.73|5222618|-60.07|28|2024-04-27|15/03/2024||0.25||3440000000|33.659999847412|1|2024-04-27|15/12/2023||0.3345||5980000000|33.659999847412|1
2024-04-09 06:44:49|07241|100690|600537|5.05B|5050000000|4.21|39939542|-39.86|30|2024-04-27|15/12/2023|||||4.210000038147|1|2024-04-23|15/03/2024|||||4.210000038147|1
2024-04-09 06:44:54|07242|1024775|603496|8.41B|8410000000|26.27|25164306|34.18|29|2024-04-29|15/03/2024|||||26.270000457764|1|2024-04-19|15/12/2023|||||26.270000457764|1
2024-04-09 06:45:01|07243|950057|603869|3.82B|3820000000|7.67|7431001|-26.77|30|2024-04-27|15/03/2024|||||7.6700000762939|1|2024-04-27|15/12/2023|||||7.6700000762939|1
2024-04-09 06:45:06|07244|100906|600803|58.55B|58550000000|19.05|8402430|-3.63|30|2024-04-27|15/03/2024|||||19.040000915527|1|2024-03-23|15/12/2023|1.29|1.1|47870000000|36870000000|19.139999389648|1
2024-04-09 06:45:12|07245|101152|603002|6.12B|6120000000|5.41|23744208|-7.69|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
2024-04-09 06:45:48|07246|100510|||||||31|2024-04-30|15/03/2024|||||11.529999732971|1|2024-04-16|15/12/2023|||||11.529999732971|1
2024-04-09 06:45:54|07247|101193|900936|2.66B|2660000000|0.950|2003861|-50.4|29|2023-11-01|15/09/2023|||||0.90600001811981|1|2023-08-31|15/06/2023|||||1|1
2024-04-09 06:46:00|07248|1141903|688018|7.07B|7070000000|95.42|1276561|-36.38|24|2024-07-29|15/06/2024||0.555||442470000|95.419998168945|1|2024-04-19|15/03/2024||0.51||403390000|95.419998168945|1
2024-04-09 06:46:06|07249|996095|603966|2.89B|2890000000|8.08|8973697|-41.72|29|2024-04-27|15/03/2024|||||8.079999923706|1|2024-04-27|15/12/2023|||||8.079999923706|1
2024-04-09 06:46:11|07250|100764|600622|3.57B|3570000000|2.37|59637032|-29.32|30|2024-04-30|15/12/2023|||||2.3699998855591|1|2024-04-29|15/03/2024|||||2.3699998855591|1
2024-04-09 06:46:17|07251|101115|601788|72.62B|72620000000|15.75|51078852|0.83|31|2024-04-27|15/03/2024|||||15.75|1|2024-03-27|15/12/2023|||||16.440000534058|1
2024-04-09 06:46:24|07252|100674|600516|20.05B|20050000000|5.04|25696087|-22.08|30|2024-04-30|15/03/2024|||||5.039999961853|1|2024-04-02|15/12/2023||0.1153||1370000000|4.9699997901917|1
2024-04-09 06:46:30|07253|100669|600507|9.88B|9880000000|4.24|18488980|-24.82|31|2024-04-27|15/03/2024|||||4.2399997711182|1|2024-03-16|15/12/2023||0.12|6820000000||4.6399998664856|1
2024-04-09 06:46:36|07254|100962|600869|9.21B|9210000000|4.14|16559812|-25.28|30|2024-04-23|15/03/2024|||||4.1500000953674|1|2024-04-10|15/12/2023|||||4.1500000953674|1
2024-04-09 06:46:42|07255|101109|601700|5.24B|5240000000|4.59|14394451|-15.49|25|2023-04-28|15/03/2023|0.01||496600000||5.0700001716614|1|2023-04-28|15/12/2022|-0||820900000||5.0700001716614|1
2024-04-09 06:46:48|07256|100654|600498|19.68B|19680000000|16.61|30449328|-17.44|31|2024-04-30|15/03/2024||0.07||5210000000|16.620000839233|1|2024-04-27|15/12/2023||0.09||9240000000|16.620000839233|1
2024-04-09 06:46:54|07257|101035|601038|18.26B|18260000000|16.23|7836411|53.98|31|2024-04-26|15/03/2024|||||16.25|1|2024-03-27|15/12/2023|||1280000000||15.729999542236|1
2024-04-09 06:46:59|07258|1162059|601865|61.25B|61250000000|29.31|16687019|-14.36|21|2024-04-30|15/03/2024|||||29.190000534058|1|2024-03-26|15/12/2023|0.369|0.3955|5640000000|5170000000|28.299999237061|1
2024-04-09 06:47:05|07259|994527|603007|2.31B|2310000000|5.69|13851532|-7.03|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
2024-04-09 06:47:12|07260|1010704|603488|2.58B|2580000000|8.82|6465605|23.44|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
2024-04-09 06:47:19|07261|100994|600965|4.28B|4280000000|5.24|6822654|-25.71|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
2024-04-09 06:47:25|07262|101127|601901|67.34B|67340000000|8.18|130986782|11.75|30|2024-04-23|15/03/2024|||||8.1800003051758|1|2024-03-20|15/12/2023|||||8.0200004577637|1
2024-04-09 06:47:31|07263|100741|600601|10.26B|10260000000|2.46|50948533|-7.55|30|2024-04-25|15/03/2024|||||2.460000038147|1|2024-03-30|15/12/2023|||||2.539999961853|1
2024-04-09 06:47:37|07264|1077010|603045|1.84B|1840000000|13.61|5489342|-3.65|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
2024-04-09 06:47:43|07265|996557|603345|25.42B|25420000000|86.6|4812107|-46.19|29|2024-04-27|15/03/2024||1.59||3410000000|86.620002746582|1|2024-04-27|15/12/2023||1.42||4800000000|86.620002746582|1
2024-04-09 06:47:49|07266|1052661|603363|4.00B|4000000000|4.58|48202439|-61.61|29|2024-04-30|15/03/2024|||||4.5799999237061|1|2024-04-30|15/12/2023|||||4.5799999237061|1
2024-04-09 06:47:55|07267|1010849|603383|6.45B|6450000000|37.56|4713633|-33.93|29|2024-04-25|15/03/2024|||||37.560001373291|1|2024-04-12|15/12/2023|||||37.560001373291|1
2024-04-09 06:48:02|07268|100905|600802|1.72B|1720000000|3.75|11816614|-31.92|30|2024-04-29|15/03/2024|||||3.75|1|2024-04-16|15/12/2023|||||3.75|1
2024-04-09 06:48:08|07269|102095|600693|3.15B|3150000000|3.62|11563250|-13.98|30|2024-04-27|15/03/2024|||||3.6300001144409|1|2024-04-13|15/12/2023|||||3.6300001144409|1
2024-04-09 06:48:14|07270|100301|600033|9.25B|9250000000|3.37|26508199|16.78|30|2024-04-29|15/03/2024|||||3.3699998855591|1|2024-04-18|15/12/2023|||||3.3699998855591|1
2024-04-09 06:48:20|07271|1141898|688010|2.85B|2850000000|18.01|1662822|-32.13|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
2024-04-09 06:48:27|07272|100639|600483|26.45B|26450000000|10.35|19617355|11.32|31|2024-04-30|15/03/2024|||||10.340000152588|1|2024-04-18|15/12/2023||0.4077|||10.340000152588|1
2024-04-09 06:48:32|07273|942796|600203|4.99B|4990000000|8.42|42364906|31.54|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
2024-04-09 06:48:38|07274|100650|600493|1.66B|1660000000|6.03|16211909|1.56|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
2024-04-09 06:48:45|07275|996559|603817|2.99B|2990000000|5.60|8656609|-6.78|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
2024-04-09 06:48:50|07276|1008685|603826|20.09B|20090000000|42.95|1278513|-26.56|29|2024-04-26|15/03/2024|||||42.950000762939|1|2024-04-26|15/12/2023|||||42.950000762939|1
2024-04-09 06:48:56|07277|100583|600388|13.72B|13720000000|12.73|9748187|-29.62|31|2024-04-20|15/03/2024|||||12.729999542236|1|2024-03-23|15/12/2023|-0.12|0.67|3440000000||12.439999580383|1
2024-04-09 06:49:03|07278|945169|603686|3.71B|3710000000|8.94|9075581|-10.89|30|2024-04-27|15/03/2024|||||8.9300003051758|1|2024-04-19|15/12/2023|||||8.9300003051758|1
2024-04-09 06:49:09|07279|102094|600592|4.02B|4020000000|10.06|17490663|28.92|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
2024-04-09 06:49:15|07280|942811|600753|1.73B|1730000000|7.53|6006954|-37.79|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
2024-04-09 06:49:21|07281|100359|600103|4.85B|4850000000|2.180|24042226|-16.02|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
2024-04-09 06:49:27|07282|1024774|603933|3.02B|3020000000|14.37|10809344|9.73|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
2024-04-09 06:49:33|07283|996088|603668|6.71B|6710000000|14.69|6441246|-7.53|30|2024-04-27|15/03/2024|||||14.699999809265|1|2024-04-27|15/12/2023|||||14.699999809265|1
2024-04-09 06:49:39|07284|945170|603678|9.70B|9700000000|21.2|4364091|-52.57|30|2024-04-27|15/03/2024|||||21.190000534058|1|2024-03-19|15/12/2023|||||22.75|1
2024-04-09 06:49:48|07285|100718|600573|2.36B|2360000000|9.45|5274346|-28.21|30|2024-04-23|15/03/2024|||||9.460000038147|1|2024-04-12|15/12/2023||||613000000|9.460000038147|1
2024-04-09 06:49:54|07286|100789|600660|114.85B|114850000000|44.02|13222266|30.98|31|2024-04-26|15/03/2024||0.54||8670000000|44.009998321533|1|2024-03-15|15/12/2023|0.58|0.578|9340000000|9400000000|43.880001068115|1
2024-04-09 06:50:01|07287|1162043|603893|19.94B|19940000000|48.56|2919133|-52.72|21|2024-04-26|15/03/2024||0.2||686250000|48.610000610352|1|2024-04-15|15/12/2023||0.32||609000000|48.610000610352|1
2024-04-09 06:50:06|07288|996082|603444|13.09B|13090000000|182.2|1848293|-69.41|29|2024-04-24|15/03/2024||3.43||1060000000|182.21000671387|1|2024-03-29|15/12/2023|3.9|3.1|878000000|1060000000|196.86999511719|1
2024-04-09 06:50:11|07289|1164174|603087|25.76B|25760000000|44.18|11061926|11.78|19|2024-04-25|15/03/2024||0.23||721460000|44.200000762939|1|2024-04-25|15/12/2023||0.105||698820000|44.200000762939|1
2024-04-09 06:50:16|07290|994613|603886|3.94B|3940000000|16.42|2486992|-13.83|29|2024-04-29|15/03/2024|||||16.409999847412|1|2024-03-26|15/12/2023|||||17.370000839233|1
2024-04-09 06:50:22|07291|1052653|601086|3.46B|3460000000|5.21|27493225|27.23|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
2024-04-09 06:50:27|07292|100694|600543|1.85B|1850000000|5.75|5154759|9.77|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
2024-04-09 06:50:37|07293|100839|600720|20.31B|20310000000|9.86|8610103|-9.71|30|2024-04-30|15/03/2024|||||9.8400001525879|1|2024-03-27|15/12/2023|||4780000000||9.8800001144409|1
2024-04-09 06:50:43|07294|100364|600108|5.41B|5410000000|2.780|20289679|-9.42|30|2024-04-26|15/12/2023|||||2.7799999713898|1|2024-04-18|15/03/2024|||||2.7799999713898|1
2024-04-09 06:50:50|07295|100889|600795|92.39B|92390000000|5.18|136841161|38.67|31|2024-04-27|15/03/2024|||||5.1900000572205|1|2024-04-16|15/12/2023||0.07|||5.1900000572205|1
2024-04-09 06:50:56|07296|101023|601002|3.68B|3680000000|3.83|10032758|-19.06|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
2024-04-09 06:51:02|07297|100580|600383|16.25B|16250000000|3.59|88002109|-60.49|31|2024-04-30|15/03/2024||0.0731||8610000000|3.5899999141693|1|2024-03-15|15/12/2023|-0.23|0.1777|45830000000|52070000000|4.0900001525879|1
2024-04-09 06:51:08|07298|100870|600759|11.41B|11410000000|2.750|16033342|15.9|30|2024-04-30|15/12/2023|||||2.75|1|2024-04-26|15/03/2024|||||2.75|1
2024-04-09 06:51:14|07299|1031221|603387|4.75B|4750000000|9.37|4909948|-33.48|29|2024-04-27|15/12/2023|||||9.3699998855591|1|2024-04-25|15/03/2024|||||9.3699998855591|1
2024-04-09 06:51:21|07300|997894|603986|46.38B|46380000000|69.47|19335923|-49.68|30|2024-04-20|15/12/2023||-0.1145||1350000000|69.459999084473|1|2024-04-20|15/03/2024||0.2206||1330000000|69.459999084473|1
2024-04-09 06:51:27|07301|100413|600182|4.99B|4990000000|14.69|1723755|3.01|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
2024-04-09 06:51:34|07302|100708|600562|16.59B|16590000000|13.34|8180569|-21.16|30|2024-04-25|15/03/2024|||||13.340000152588|1|2024-04-25|15/12/2023|||||13.340000152588|1
2024-04-09 06:51:40|07303|100433|600199|10.20B|10200000000|15.51|17489358|-44.1|30|2024-04-30|15/03/2024|||||15.510000228882|1|2024-04-30|15/12/2023|||||15.510000228882|1
2024-04-09 06:51:46|07304|1162041|603195|95.31B|95310000000|105.68|1307594|-30.96|21|2024-04-26|15/03/2024||0.9|||105.68000030518|1|2024-04-26|15/12/2023||1.3||4210000000|105.68000030518|1
2024-04-09 06:51:52|07305|1162090|603256|6.38B|6380000000|7.26|6979692|-11.07|20|2024-04-27|15/12/2023|||||7.2600002288818|1|2024-04-27|15/03/2024|||||7.2600002288818|1
2024-04-09 06:51:57|07306|100534|600323|14.14B|14140000000|17.31|6099695|-7.68|31|2024-04-30|15/03/2024|||||17.309999465942|1|2024-04-12|15/12/2023||0.25|||17.309999465942|1
2024-04-09 06:52:04|07307|101100|601633|207.75B|207750000000|24.43|17806381|-10.85|31|2024-04-30|15/03/2024|||||24.479999542236|1|2024-03-28|15/12/2023|0.27|0.3162|53710000000|53930000000|22.89999961853|1
2024-04-09 06:52:10|07308|994560|603336|2.45B|2450000000|4.30|11340601|-34.87|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
2024-04-09 06:52:17|07309|100342|600094|9.53B|9530000000|4.10|25672485|18.41|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
2024-04-09 06:52:23|07310|101197|900940|590.54M|590540000|0.257|169234|-11.97|21|2022-04-26|15/03/2022|||||0.31099998950958|1|2022-04-22|15/12/2021|||||0.32800000905991|1
2024-04-09 06:52:28|07311|100420|600185|11.48B|11480000000|6.10|20500210|-31.64|30|2024-04-27|15/03/2024|||||6.0999999046326|1|2024-03-30|15/12/2023|||||5.8600001335144|1
2024-04-09 06:52:35|07312|100745|600606|26.42B|26420000000|1.89|64762863|-37.37|31|2024-04-30|15/12/2023||0.2224||195720000000|1.8799999952316|1|2024-04-30|15/03/2024||0.0488||45780000000|1.8799999952316|1
2024-04-09 06:52:40|07313|100437|600206|9.50B|9500000000|11.24|9868166|-31.55|30|2024-04-30|15/03/2024|||||11.239999771118|1|2024-04-13|15/12/2023|||||11.239999771118|1
2024-04-09 06:52:47|07314|101007|600979|4.29B|4290000000|3.40|38214811|7.81|25|2023-04-28|15/03/2023|||||3.1500000953674|1|2023-04-28|15/12/2022|0.02||||3.1500000953674|1
2024-04-09 06:52:54|07315|1052664|603386|3.61B|3610000000|11.08|5338511|-12.36|29|2024-04-26|15/03/2024|||||11.069999694824|1|2024-04-26|15/12/2023|||||11.069999694824|1
2024-04-09 06:52:59|07316|1024788|603335|2.38B|2380000000|5.56|10680415|-12.93|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
2024-04-09 06:53:06|07317|102967|603328|6.81B|6810000000|6.85|12651258|-13|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
2024-04-09 06:53:12|07318|1052669|603813|1.46B|1460000000|13.87|2924421|-16.32|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
2024-04-09 06:53:18|07319|100614|600433|5.42B|5420000000|2.97|11034319|-32.08|30|2024-04-23|15/03/2024|||||2.9700000286102|1|2024-03-21|15/12/2023||0.19|||3|1
2024-04-09 06:53:25|07320|100796|600673|26.06B|26060000000|9.01|13213103|1.74|29|2024-04-24|15/03/2024|||||9.0100002288818|1|2024-03-30|15/12/2023|||||8.789999961853|1
2024-04-09 06:53:31|07321|1057309|603848|5.97B|5970000000|14.79|2705765|-2.59|29|2024-04-23|15/12/2023|||||14.779999732971|1|2024-04-23|15/03/2024|||||14.779999732971|1
2024-04-09 06:53:35|07322|1141914|688388|6.28B|6280000000|16.77|4450389|-52.23|24|2024-05-29|15/03/2024|||||16.870000839233|1|2024-02-28|15/12/2023|||||17|1
2024-04-09 06:53:42|07323|1008684|603797|2.68B|2680000000|4.66|4817852|-21.39|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
2024-04-09 06:53:48|07324|1159376|603983|11.06B|11060000000|28.02|3290109|-25.51|23|2024-04-27|15/03/2024|||||28.010000228882|1|2024-04-27|15/12/2023||0.2507||742660000|28.010000228882|1
2024-04-09 06:53:54|07325|100961|600868|4.67B|4670000000|2.45|20312736|-11.03|25|2023-04-28|15/03/2023|||65700000||2.6900000572205|1|2023-04-28|15/12/2022|0.01||140600000||2.6900000572205|1
2024-04-09 06:54:01|07326|100579|600382|3.29B|3290000000|4.36|6253471|-4.84|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
2024-04-09 06:54:06|07327|100732|600589|7.10B|7100000000|4.82|19351220|149.97|26|2023-04-27|15/03/2023|-0.06||90210000||1.9475009441376|1|2023-04-25|15/12/2022|-0.99||117300000||1.9395840167999|1
2024-04-09 06:54:12|07328|955765|603838|1.85B|1850000000|5.81|9354158|-10.48|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
2024-04-09 06:54:18|07329|994553|603268|2.09B|2090000000|16.93|2801031|19.8|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
2024-04-09 06:54:23|07330|1162097|603863|8.88B|8880000000|42.14|4893119|195.91|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
2024-04-09 06:54:30|07331|994558|603322|4.98B|4980000000|31.98|9160727|61.27|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
2024-04-09 06:54:36|07332|1052668|603725|2.19B|2190000000|10.05|6728931|45.36|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
2024-04-09 06:54:41|07333|1081729|603348|7.05B|7050000000|26.71|3904552|-46.89|30|2024-04-26|15/12/2023||0.45|||26.709999084473|1|2024-04-26|15/03/2024||0.2|||26.709999084473|1
2024-04-09 06:54:47|07334|102090|600256|47.68B|47680000000|7.35|103370871|-18.71|30|2024-04-26|15/03/2024|||||7.3499999046326|1|2024-04-20|15/12/2023|||||7.3499999046326|1
2024-04-09 06:54:53|07335|100743|600603|11.38B|11380000000|6.96|14389344|-0.14|30|2024-04-27|15/12/2023|||||6.960000038147|1|2024-04-26|15/03/2024|||||6.960000038147|1
2024-04-09 06:54:59|07336|101080|601333|23.16B|23160000000|3.25|73893476|31.56|31|2024-04-30|15/03/2024|||||3.2699999809265|1|2024-03-28|15/12/2023||0.0035||7330000000|2.960000038147|1
2024-04-09 06:55:05|07337|101142|601996|2.62B|2620000000|2.34|22910610|-10.42|30|2024-04-26|15/03/2024|||||2.3399999141693|1|2024-03-27|15/12/2023|||||2.3499999046326|1
2024-04-09 06:55:21|07338|100523|600310|5.00B|5000000000|3.4|23387971|17.11|30|2024-04-25|15/03/2024|||||3.4000000953674|1|2024-03-28|15/12/2023|||||3.3099999427795|1
2024-04-09 06:55:27|07339|100459|600236|46.98B|46980000000|5.97|11073127|6.81|30|2024-04-25|15/03/2024|||||5.9699997901917|1|2024-04-25|15/12/2023|||||5.9699997901917|1
2024-04-09 06:55:32|07340|942831|603368|7.21B|7210000000|20.1|5453687|-16.82|30|2024-04-26|15/03/2024|||||20.090000152588|1|2024-04-26|15/12/2023|||||20.090000152588|1
2024-04-09 06:55:38|07341|954955|601368|4.01B|4010000000|4.55|7507576|-14.42|26|2023-04-24|15/03/2023|0.03||504600000||5.1500000953674|1|2023-04-14|15/12/2022|-0||571100000||5.3200001716614|1
2024-04-09 06:55:44|07342|994506|600936|4.70B|4700000000|2.81|13290620|-33.57|30|2024-04-29|15/03/2024|||||2.8099999427795|1|2024-04-29|15/12/2023|||||2.8099999427795|1
2024-04-09 06:55:50|07343|100568|600368|5.27B|5270000000|4.25|22260995|17.44|31|2024-04-26|15/03/2024|||||4.2600002288818|1|2024-03-29|15/12/2023|||||3.9800000190735|1
2024-04-09 06:55:56|07344|100472|600252|7.96B|7960000000|2.30|32218783|-14.5|30|2024-04-26|15/03/2024|||||2.2999999523163|1|2024-03-30|15/12/2023|||||2.289999961853|1
2024-04-09 06:56:04|07345|100880|600771|12.12B|12120000000|24.81|7751078|-32.75|30|2024-04-30|15/03/2024|||||24.809999465942|1|2024-04-18|15/12/2023|||||24.809999465942|1
2024-04-09 06:56:09|07346|101068|601238|94.07B|94070000000|8.99|29277756|-19.98|31|2024-04-27|15/03/2024||0.165||32730000000|9.0100002288818|1|2024-03-28|15/12/2023|-0.01|0.11|31520000000|41220000000|8.6499996185303|1
2024-04-09 06:56:15|07347|100277|600004|24.02B|24020000000|10.14|21603647|-38.52|31|2024-04-30|15/03/2024||0.10||1760000000|10.140000343323|1|2024-04-30|15/12/2023||0.085||1920000000|10.140000343323|1
2024-04-09 06:56:21|07348|994609|603861|3.66B|3660000000|8.44|6179228|4.53|23|2022-10-28|15/09/2022|0.09||973900000||7.5199999809265|1|2022-08-25|15/06/2022|-0||742600000||9.0200004577637|1
2024-04-09 06:56:26|07349|100542|600332|46.81B|46810000000|28.83|7477015|-14.48|31|2024-04-27|15/03/2024||0.71|||28.879999160767|1|2024-03-15|15/12/2023|0.16|0.34|17330000000||29.860000610352|1
2024-04-09 06:56:38|07350|100348|600098|24.58B|24580000000|7.06|21846381|14.4|30|2024-04-30|15/03/2024|||||7.0599999427795|1|2024-04-10|15/12/2023||0.06|||7.0599999427795|1
2024-04-09 06:56:44|07351|1141905|688020|2.37B|2370000000|30|1191951|-58.21|23|2024-04-30|15/03/2024||||112000000|30|1|2024-04-17|15/12/2023||-0.12||102000000|30|1
2024-04-09 06:56:49|07352|100984|600894|8.42B|8420000000|9.84|11619462|33.74|30|2024-04-26|15/03/2024|||||9.8800001144409|1|2024-04-09|15/12/2023|||||9.829999923706|1
2024-04-09 06:56:55|07353|945719|603898|2.78B|2780000000|9.28|2476791|-23.01|30|2024-04-27|15/03/2024|||||9.2799997329712|1|2024-04-27|15/12/2023|||||9.2799997329712|1
2024-04-09 06:57:01|07354|1043306|603535|3.57B|3570000000|15.30|1943035|-13.29|29|2024-04-30|15/03/2024|||||15.279999732971|1|2024-04-20|15/12/2023|||||15.279999732971|1
2024-04-09 06:57:10|07355|1052670|603882|23.84B|23840000000|50.74|2787855|-41.53|29|2024-04-26|15/03/2024||0.61||2160000000|50.729999542236|1|2024-04-26|15/12/2023||0.2767||2230000000|50.729999542236|1
2024-04-09 06:57:18|07356|100799|600684|2.53B|2530000000|2.96|19217986|-19.72|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
2024-04-09 06:57:24|07357|1031313|601228|26.18B|26180000000|3.47|29225157|12.14|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
2024-04-09 06:57:30|07358|1024793|603043|10.26B|10260000000|18.05|3473555|-41.72|29|2024-04-26|15/03/2024|||||18.049999237061|1|2024-03-29|15/12/2023|0.1|0.17|1030000000||17.489999771118|1
2024-04-09 06:57:35|07359|1162061|603390|2.82B|2820000000|8.06|11384187|12.12|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
2024-04-09 06:57:42|07360|100588|600393|938.41M|938410000|0.370|19397228|-75.17|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
2024-04-09 06:57:56|07361|942828|603166|3.87B|3870000000|6.06|7180176|-2.12|29|2024-04-30|15/03/2024|||||6.0599999427795|1|2024-04-19|15/12/2023|||||6.0599999427795|1
2024-04-09 06:58:02|07362|994509|600996|8.93B|8930000000|7.37|17554018|-41.99|29|2024-04-27|15/03/2024|||||7.3699998855591|1|2024-04-27|15/12/2023|||||7.3699998855591|1
2024-04-09 06:58:07|07363|100455|600227|3.57B|3570000000|2.110|16647412|-30.03|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
2024-04-09 06:58:14|07364|1055999|600903|8.37B|8370000000|7.29|5538051|-7.6|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
2024-04-09 06:58:20|07365|100676|600523|4.67B|4670000000|11.57|10330768|-20.62|30|2024-04-25|15/03/2024|||||11.569999694824|1|2024-03-15|15/12/2023|||||11.449999809265|1
2024-04-09 06:58:25|07366|100589|600395|13.95B|13950000000|6.51|23385052|-11.22|30|2024-04-23|15/12/2023||0.11|||6.5100002288818|1|2024-04-23|15/03/2024|||||6.5100002288818|1
2024-04-09 06:58:31|07367|100567|600367|4.11B|4110000000|12.02|4940811|-21.82|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
2024-04-09 06:58:37|07368|1162039|603439|6.18B|6180000000|15.42|6927005|-12.58|21|2024-04-27|15/03/2024|||||15.439999580383|1|2024-04-27|15/12/2023|||||15.439999580383|1
2024-04-09 06:58:43|07369|1043304|603458|2.20B|2200000000|7.10|5131038|-28.34|29|2024-04-27|15/03/2024|||||7.0999999046326|1|2024-04-27|15/12/2023|||||7.0999999046326|1
2024-04-09 06:58:51|07370|101018|600992|3.26B|3260000000|13.35|5998931|-32.55|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
2024-04-09 06:58:58|07371|100735|600594|3.85B|3850000000|4.91|12115497|-20.33|31|2024-04-19|15/12/2023|||||4.9099998474121|1|2024-04-19|15/03/2024|||||4.9099998474121|1
2024-04-09 06:59:07|07372|100486|600268|6.08B|6080000000|7.18|18436078|6.5|31|2024-04-26|15/03/2024|||||7.1799998283386|1|2024-03-29|15/12/2023|||||6.5199999809265|1
2024-04-09 06:59:13|07373|996087|603639|5.32B|5320000000|15.64|2184728|-25.51|29|2024-04-30|15/03/2024|||||15.640000343323|1|2024-04-27|15/12/2023|||||15.640000343323|1
2024-04-09 06:59:19|07374|100449|600221|59.21B|59210000000|1.380|104314261|-22.91|30|2024-04-30|15/12/2023|||||1.3799999952316|1|2024-04-29|15/03/2024|||||1.3799999952316|1
2024-04-09 06:59:32|07375|101758|900945|8.34B|8340000000|0.193|240883|-23.83|29|2024-04-30|15/12/2023|||||0.19300000369549|1|2024-04-29|15/03/2024|||||0.19300000369549|1
2024-04-09 06:59:38|07376|994542|603069|5.80B|5800000000|18.40|7086687|-26.3|29|2024-04-29|15/03/2024|||||18.39999961853|1|2024-04-09|15/12/2023|||||18.889999389648|1
2024-04-09 06:59:43|07377|100671|600515|40.10B|40100000000|3.51|34949793|-27.54|30|2024-04-30|15/03/2024|||||3.5099999904633|1|2024-04-19|15/12/2023||0.03|||3.5099999904633|1
2024-04-09 06:59:49|07378|943643|601969|14.54B|14540000000|7.34|12797317|-5.28|31|2024-04-29|15/03/2024|||||7.3400001525879|1|2024-03-26|15/12/2023|||||6.3200001716614|1
2024-04-09 06:59:57|07379|100939|600837|109.17B|109170000000|8.41|35625809|-6.62|31|2024-04-27|15/03/2024||0.15||11930000000|8.4099998474121|1|2024-03-28|15/12/2023|0.00|0.0934|-600000000|10010000000|8.6599998474121|1
2024-04-09 07:00:03|07380|100647|600477|6.72B|6720000000|2.86|18739461|-36.77|30|2024-04-30|15/03/2024|||||2.8599998950958|1|2024-03-30|15/12/2023|||||2.7699999809265|1
2024-04-09 07:00:10|07381|100374|600126|17.93B|17930000000|5.29|41237253|6.96|30|2024-04-29|15/03/2024|||||5.3000001907349|1|2024-04-13|15/12/2023|||||5.3000001907349|1
2024-04-09 07:00:17|07382|994554|603298|26.69B|26690000000|28.5|6103013|50.44|30|2024-04-23|15/03/2024|||||28.489999771118|1|2024-04-18|15/12/2023||0.3|||28.489999771118|1
2024-04-09 07:00:26|07383|101053|601177|3.35B|3350000000|8.40|6615287|-16.62|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
2024-04-09 07:00:32|07384|945720|603618|3.59B|3590000000|5.20|10611486|-8.65|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
2024-04-09 07:00:38|07385|994552|603258|4.64B|4640000000|19.21|8599296|-42.95|30|2024-04-27|15/03/2024|||||19.209999084473|1|2024-03-29|15/12/2023|||324000000||20.370000839233|1
2024-04-09 07:00:45|07386|942835|603806|50.05B|50050000000|26.83|17011201|-33.31|31|2024-04-30|15/03/2024|||||26.85000038147|1|2024-04-12|15/12/2023||0.36||11790000000|26.85000038147|1
2024-04-09 07:00:52|07387|1043308|603602|2.77B|2770000000|13.46|4421928|-2.69|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
2024-04-09 07:00:58|07388|100915|600814|4.93B|4930000000|6.69|9774639|-16.43|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
2024-04-09 07:01:04|07389|1164176|605166|3.31B|3310000000|10.62|3584380|-6.58|18|2024-04-23|15/03/2024|||||10.609999656677|1|2024-03-29|15/12/2023|||||9.4799995422363|1
2024-04-09 07:01:11|07390|996556|603238|2.05B|2050000000|11.56|3469116|-1.65|29|2024-04-24|15/03/2024|||||11.560000419617|1|2024-04-24|15/12/2023|||||11.560000419617|1
2024-04-09 07:01:17|07391|100619|600460|32.67B|32670000000|19.62|13314665|-54.35|30|2024-04-30|15/03/2024||0.1518||2550000000|19.610000610352|1|2024-04-09|15/12/2023||0.0995||2460000000|18.879999160767|1
2024-04-09 07:01:24|07392|996179|603040|2.79B|2790000000|20.79|2456193|5.44|29|2024-04-27|15/12/2023|||||20.799999237061|1|2024-04-27|15/03/2024|||||20.799999237061|1
2024-04-09 07:01:29|07393|953926|603901|4.14B|4140000000|8.54|8438541|-42.96|30|2024-04-27|15/03/2024|||||8.539999961853|1|2024-04-27|15/12/2023||0.17|||8.539999961853|1
2024-04-09 07:01:35|07394|100573|600375|3.06B|3060000000|4.70|27565636|-36.03|29|2024-04-29|15/03/2024|||||4.6999998092651|1|2024-03-29|15/12/2023|||||5.0799999237061|1
2024-04-09 07:01:43|07395|100576|600378|29.53B|29530000000|32.44|3175325|-24.74|30|2024-04-30|15/03/2024|||||32.419998168945|1|2024-04-30|15/12/2023|||||32.419998168945|1
2024-04-09 07:01:49|07396|100436|600202|1.88B|1880000000|4.93|9655438|-6.83|25|2023-04-28|15/03/2023|0.02||258100000||5.0700001716614|1|2023-03-27|15/12/2022|||417400000||5.6700000762939|1
2024-04-09 07:01:56|07397|100410|600178|5.43B|5430000000|11.48|47992009|89|30|2024-04-23|15/12/2023|||||11.479999542236|1|2024-04-23|15/03/2024|||||11.479999542236|1
2024-04-09 07:02:04|07398|942817|600864|10.69B|10690000000|5.16|78160219|0.39|26|2023-04-25|15/03/2023|0.09||||4.8099999427795|1|2023-04-25|15/12/2022|-0.16||||4.8099999427795|1
2024-04-09 07:02:12|07399|100791|600664|7.59B|7590000000|3.01|33222473|-5.08|30|2024-04-26|15/03/2024|||||3.0099999904633|1|2024-04-11|15/12/2023|||||3.0099999904633|1
2024-04-09 07:02:20|07400|953913|603023|2.19B|2190000000|3.91|33262522|3.57|26|2023-04-27|15/03/2023|-0||13470000||3.6300001144409|1|2023-04-27|15/12/2022|||24370000||3.6300001144409|1
2024-04-09 07:02:25|07401|1141899|688011|1.6B|1600000000|16.56|934772|-42.24|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
2024-04-09 07:02:33|07402|994622|603958|2.51B|2510000000|11.40|19809980|78.84|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
2024-04-09 07:02:41|07403|994556|603313|5.22B|5220000000|9.13|5849045|-18.29|30|2024-04-30|15/03/2024|||||9.1300001144409|1|2024-04-27|15/12/2023||0.23|||9.1300001144409|1
2024-04-09 07:02:47|07404|100705|600559|17.42B|17420000000|19.04|18213549|-49.45|30|2024-04-27|15/12/2023||0.29||4653000000|19.040000915527|1|2024-04-27|15/03/2024|||||19.040000915527|1
2024-04-09 07:02:55|07405|100830|600722|3.00B|3000000000|4.42|9507288|-14.09|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
2024-04-09 07:03:04|07406|1072208|603156|32.26B|32260000000|25.46|4711558|11.49|29|2024-04-24|15/03/2024|||||25.469999313354|1|2024-04-24|15/12/2023|||||25.469999313354|1
2024-04-09 07:03:10|07407|1031324|603768|3.15B|3150000000|15.45|5077688|1.25|28|2024-04-30|15/03/2024|||||15.449999809265|1|2024-04-26|15/12/2023||0.25|||15.449999809265|1
2024-04-09 07:03:16|07408|942823|603011|3.76B|3760000000|7.63|41086160|-3.89|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
2024-04-09 07:03:22|07409|998091|603656|2.33B|2330000000|12.80|11911748|1.03|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
2024-04-09 07:03:27|07410|100739|600598|22.68B|22680000000|12.76|11559944|-5.23|30|2024-04-30|15/03/2024|||||12.760000228882|1|2024-03-29|15/12/2023|-0.13||1060000000||12.050000190735|1
2024-04-09 07:03:33|07411|100422|600187|3.87B|3870000000|2.390|20640026|-10.57|30|2024-04-26|15/03/2024|||||2.3900001049042|1|2024-04-19|15/12/2023|||||2.3900001049042|1
2024-04-09 07:03:41|07412|101054|601188|4.78B|4780000000|3.66|39958325|18.33|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
2024-04-09 07:03:47|07413|951035|603567|10.67B|10670000000|11.35|5086213|-30.23|29|2024-04-27|15/03/2024|||||11.35000038147|1|2024-04-27|15/12/2023|||||11.35000038147|1
2024-04-09 07:03:53|07414|100438|600207|5.41B|5410000000|4.99|53869178|-26.67|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
2024-04-09 07:04:00|07415|100596|600403|8.34B|8340000000|3.50|10496321|-32.23|30|2024-04-25|15/03/2024|||||3.5099999904633|1|2024-03-30|15/12/2023|||||3.3599998950958|1
2024-04-09 07:04:06|07416|100405|600172|4.37B|4370000000|3.040|31488034|-42.42|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
2024-04-09 07:04:12|07417|100502|600285|11.85B|11850000000|21.09|8386116|27.99|30|2024-04-26|15/03/2024|||||21.079999923706|1|2024-04-26|15/12/2023|||||21.079999923706|1
2024-04-09 07:04:19|07418|101105|601677|14.44B|14440000000|11.6|19194629|-24.38|29|2024-04-27|15/03/2024|||||11.60000038147|1|2024-04-27|15/12/2023|||||11.60000038147|1
2024-04-09 07:04:25|07419|100525|600312|19.12B|19120000000|14.13|18595352|47.66|31|2024-04-23|15/03/2024||0.15|||14.14999961853|1|2024-04-11|15/12/2023||0.115||4110000000|14.14999961853|1
2024-04-09 07:04:31|07420|100628|600439|2.95B|2950000000|2.61|48914216|-2.26|30|2024-04-30|15/12/2023|||||2.6099998950958|1|2024-04-26|15/03/2024|||||2.6099998950958|1
2024-04-09 07:04:36|07421|100451|600222|2.94B|2940000000|5.26|15745065|-13.69|30|2024-04-29|15/03/2024|||||5.25|1|2024-03-28|15/12/2023|||||5.1999998092651|1
2024-04-09 07:04:42|07422|994568|603508|7.23B|7230000000|18.92|11699379|13.7|30|2024-04-27|15/03/2024|||||18.909999847412|1|2024-04-10|15/12/2023|||||18.909999847412|1
2024-04-09 07:04:46|07423|100687|600531|7.81B|7810000000|7.17|32606644|19.84|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
2024-04-09 07:04:52|07424|100291|600020|8.58B|8580000000|3.81|13134392|18.27|30|2024-04-29|15/03/2024|||||3.8099999427795|1|2024-04-11|15/12/2023|||||3.8099999427795|1
2024-04-09 07:04:58|07425|1054841|603103|9.72B|9720000000|15.31|4576507|-3.65|29|2024-04-20|15/03/2024|||||15.300000190735|1|2024-03-08|15/12/2023||0.62|||15.279999732971|1
2024-04-09 07:05:04|07426|1031316|603303|6.00B|6000000000|12.59|2979490|-17.25|29|2024-04-20|15/03/2024|||||12.579999923706|1|2024-03-07|15/12/2023|||||11.39999961853|1
2024-04-09 07:05:10|07427|942797|600346|101.43B|101430000000|14.4|18938698|-9.64|29|2024-04-23|15/03/2024|||||14.409999847412|1|2024-04-10|15/12/2023||0.3166||60890000000|14.409999847412|1
2024-04-09 07:05:16|07428|955763|603223|6.24B|6240000000|8.74|2854501|-57.22|30|2024-05-01|15/03/2024|||||8.7399997711182|1|2024-04-18|15/12/2023|||||8.7399997711182|1
2024-04-09 07:05:22|07429|100648|600487|29.42B|29420000000|12.05|43957059|-30.46|30|2024-04-26|15/12/2023||0.12||12270000000|12.060000419617|1|2024-04-26|15/03/2024||0.19||11720000000|12.060000419617|1
2024-04-09 07:05:28|07430|994573|603556|17.97B|17970000000|36.99|4821783|64.62|30|2024-04-23|15/03/2024|||||37|1|2024-04-16|15/12/2023|||||37|1
2024-04-09 07:05:34|07431|100311|600060|29.76B|29760000000|23.17|10117274|18.66|31|2024-04-23|15/03/2024|||||23.159999847412|1|2024-03-30|15/12/2023|0.36|0.51|14390000000||23.909999847412|1
2024-04-09 07:05:41|07432|100592|600398|44.43B|44430000000|9.24|28262724|51.38|31|2024-04-30|15/12/2023||0.12|||9.2399997711182|1|2024-04-30|15/03/2024|||||9.2399997711182|1
2024-04-09 07:05:46|07433|942830|603306|6.55B|6550000000|20.19|8212548|-48.51|30|2024-04-30|15/03/2024|||||20.159999847412|1|2024-04-30|15/12/2023|||||20.159999847412|1
2024-04-09 07:05:52|07434|100865|600751|6.67B|6670000000|2.300|23613380|-16.67|29|2024-04-30|15/12/2023|||||2.3099999427795|1|2024-04-29|15/03/2024|||||2.3099999427795|1
2024-04-09 07:05:57|07435|994618|603909|2.61B|2610000000|10.06|1881576|-10.2|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
2024-04-09 07:06:03|07436|100541|600331|13.84B|13840000000|6.830|45931744|110.03|30|2024-04-30|15/12/2023|||||6.8299999237061|1|2024-04-29|15/03/2024|||||6.8299999237061|1
2024-04-09 07:06:09|07437|100976|600885|27.18B|27180000000|26.12|8713462|-19.48|30|2024-08-01|15/06/2024||0.4652||3960000000|26.129999160767|1|2024-04-25|15/03/2024||0.3334||3690000000|26.129999160767|1
2024-04-09 07:06:21|07438|1142282|601236|33.25B|33250000000|7.07|29619117|-20.16|24|2024-04-30|15/03/2024|||||7.0599999427795|1|2024-03-30|15/12/2023|||||7.1399998664856|1
2024-04-09 07:06:27|07439|100520|600307|8.96B|8960000000|1.440|35352304|-11.8|30|2024-04-30|15/03/2024|||||1.4400000572205|1|2024-04-30|15/12/2023||0.02|||1.4400000572205|1
2024-04-09 07:06:33|07440|1054843|603260|62.36B|62360000000|52.73|3188142|-39.71|29|2024-04-30|15/03/2024|||||52.75|1|2024-04-25|15/12/2023||0.5196||6600000000|52.75|1
2024-04-09 07:06:39|07441|100929|600829|3.87B|3870000000|6.69|7491586|-1.94|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
2024-04-09 07:06:45|07442|100286|600015|104.40B|104400000000|6.55|44133078|22.3|31|2024-04-30|15/03/2024||0.3654||22260000000|6.539999961853|1|2024-04-30|15/12/2023||0.4714||21280000000|6.539999961853|1
2024-04-09 07:06:48|07443|100857|||||||30|2024-04-29|15/03/2024|||||1.2799999713898|1|2024-04-27|15/12/2023|||||1.2799999713898|1
2024-04-09 07:06:54|07444|994503|600909|21.75B|21750000000|4.61|39891101|-7.04|29|2024-04-27|15/03/2024|||||4.6199998855591|1|2024-03-29|15/12/2023|||930000000||4.5500001907349|1
2024-04-09 07:07:00|07445|996079|603358|9.18B|9180000000|20.87|2778752|6.87|29|2024-04-30|15/12/2023|||||||2024-04-30|15/03/2024||||||
2024-04-09 07:07:10|07446|101194|900937|972.60M|972600000|0.123|755160|-11.43|16|2021-04-24|15/12/2020|||||0.13099999725819|1|2021-04-24|15/03/2021|||||0.13099999725819|1
2024-04-09 07:07:16|07447|100841|600726|16.53B|16530000000|2.090|13561090|-19.85|26|2023-04-26|15/03/2023|0.02||||2.7699999809265|1|2023-04-26|15/12/2022|0.54||||2.7699999809265|1
2024-04-09 07:07:22|07448|994516|601226|6.67B|6670000000|5.73|30237352|-25.94|29|2024-04-26|15/12/2023||0.15|||5.7300000190735|1|2024-04-26|15/03/2024|||||5.7300000190735|1
2024-04-09 07:07:28|07449|100296|600027|72.62B|72620000000|7.1|61517807|27.19|31|2024-04-27|15/03/2024|||||7.0799999237061|1|2024-03-27|15/12/2023|0.00|0.01|26500000000||6.7199997901917|1
2024-04-09 07:07:34|07450|100535|600325|18.49B|18490000000|6.72|37323632|-45.16|30|2024-04-30|15/03/2024|||||6.7199997901917|1|2024-04-27|15/12/2023||||65566000000|6.7199997901917|1
2024-04-09 07:07:40|07451|100631|600448|1.73B|1730000000|2.76|34952807|-11.73|26|2023-04-28|15/03/2023|||636400000||2.7999999523163|1|2023-04-28|15/12/2022|-0.14||628400000||2.7999999523163|1
2024-04-09 07:07:46|07452|101013|600985|48.37B|48370000000|17.94|26136163|34.17|30|2024-04-27|15/03/2024|||||17.940000534058|1|2024-03-29|15/12/2023|0.455|0.86|17850000000||16.379999160767|1
2024-04-09 07:07:52|07453|100719|600575|10.55B|10550000000|2.740|31159485|12.65|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
2024-04-09 07:07:57|07454|996069|603038|2.54B|2540000000|12.27|19037090|56.9|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
2024-04-09 07:08:03|07455|1057304|600025|171.54B|171540000000|9.53|30961246|40.82|29|2024-04-27|15/03/2024||0.05|||9.5299997329712|1|2024-04-27|15/12/2023||0.12|||9.5299997329712|1
2024-04-09 07:08:11|07456|100284|600011|153.53B|153530000000|9.75|53428892|15.38|31|2024-04-24|15/03/2024|||||9.7700004577637|1|2024-03-19|15/12/2023|-0.26|-0.015|||9.2799997329712|1
2024-04-09 07:08:17|07457|100324|600054|9.34B|9340000000|12.81|9212506|-14.36|31|2024-04-30|15/03/2024|||||12.819999694824|1|2024-04-20|15/12/2023||0.01||345550000|12.819999694824|1
2024-04-09 07:08:25|07458|101756|900942|591.53M|591530000|0.811|541058|-3.5|28|2024-04-30|15/03/2024|||||0.81099998950958|1|2024-04-20|15/12/2023||0.01||345550000|0.81099998950958|1
2024-04-09 07:08:31|07459|101107|601688|73.36B|73360000000|13.94|58412853|0.79|31|2024-04-30|15/03/2024||0.4146||11920000000|13.920000076294|1|2024-03-28|15/12/2023|0.35|0.33|9350000000|11240000000|13.75|1
2024-04-09 07:08:38|07460|100904|600801|29.30B|29300000000|14.13|9592390|-11.39|31|2024-04-27|15/03/2024||0.18|||14.130000114441|1|2024-03-28|15/12/2023|0.425|0.42|9590000000||13.239999771118|1
2024-04-09 07:08:44|07461|101191|900933|3.25B|3250000000|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
2024-04-09 07:08:50|07462|100855|600741|54.64B|54640000000|17.4|12785530|4.16|31|2024-04-27|15/03/2024||0.4323||37500000000|17.389999389648|1|2024-03-29|15/12/2023|0.78|0.686|47030000000|49060000000|16.459999084473|1
2024-04-09 07:08:58|07463|100302|600035|7.00B|7000000000|4.35|21240543|26|30|2024-04-26|15/03/2024|||||4.3499999046326|1|2024-04-19|15/12/2023|||||4.3499999046326|1
2024-04-09 07:09:06|07464|100711|600566|34.73B|34730000000|37.66|6202290|23.9|31|2024-04-20|15/03/2024|||||37.689998626709|1|2024-04-10|15/12/2023||0.56|||37.689998626709|1
2024-04-09 07:09:12|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
2024-04-09 07:09:17|07466|100356|600107|1.88B|1880000000|5.25|10031063|-18.87|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
2024-04-09 07:09:23|07467|100509|600293|3.46B|3460000000|2.98|16417223|10.45|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
2024-04-09 07:09:29|07468|994594|603738|5.29B|5290000000|13.49|8893143|-51.85|29|2024-04-27|15/03/2024|||||13.489999771118|1|2024-04-27|15/12/2023|||||13.489999771118|1
2024-04-09 07:09:35|07469|100386|600141|22.44B|22440000000|20.32|16087449|-32.46|31|2024-04-27|15/03/2024|||||20.309999465942|1|2024-04-02|15/12/2023|0.4|0.45|6180000000||19.020000457764|1
2024-04-09 07:09:41|07470|994541|603067|4.86B|4860000000|9.53|6034679|-27.85|30|2024-04-30|15/03/2024|||||9.5299997329712|1|2024-04-10|15/12/2023|||||9.5299997329712|1
2024-04-09 07:09:47|07471|1006195|603385|2.32B|2320000000|6.08|3457107|-28.81|29|2024-04-26|15/12/2023|||||6.0700001716614|1|2024-04-26|15/03/2024|||||6.0700001716614|1
2024-04-09 07:09:54|07472|100330|600079|30.49B|30490000000|18.97|17368171|-31.91|31|2024-04-30|15/03/2024|||||18.969999313354|1|2024-03-29|15/12/2023|||||19.35000038147|1
2024-04-09 07:10:00|07473|953929|603989|6.74B|6740000000|16.85|3198462|-34|30|2024-04-30|15/03/2024|||||16.829999923706|1|2024-04-23|15/12/2023|||||16.829999923706|1
2024-04-09 07:10:06|07474|994623|603959|2.78B|2780000000|5.64|23043232|-41.87|29|2024-04-30|15/03/2024|||||5.6399998664856|1|2024-04-26|15/12/2023|||||5.6399998664856|1
2024-04-09 07:10:13|07475|100997|600969|2.07B|2070000000|5.62|5470457|-20.67|26|2023-04-27|15/03/2023|0.05||||6.8600001335144|1|2023-04-20|15/12/2022|-0.05||||7.2699999809265|1
2024-04-09 07:10:19|07476|100646|600476|2.31B|2310000000|14.35|7315363|-29.51|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
2024-04-09 07:10:26|07477|100634|600478|7.44B|7440000000|4.46|19538880|-47.45|30|2024-04-27|15/12/2023|||||4.460000038147|1|2024-04-26|15/03/2024|||||4.460000038147|1
2024-04-09 07:10:34|07478|942836|603998|4.87B|4870000000|11.14|5852070|-16.76|30|2024-04-20|15/03/2024|||||11.14999961853|1|2024-04-20|15/12/2023|||||11.14999961853|1
2024-04-09 07:10:39|07479|100844|600731|3.44B|3440000000|6.17|6230325|-28.35|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
2024-04-09 07:10:44|07480|1162046|603353|2.99B|2990000000|17.22|3363503|-0.06|20|2024-04-27|15/12/2023|||||17.219999313354|1|2024-04-27|15/03/2024|||||17.219999313354|1
2024-04-09 07:10:49|07481|100392|600156|1.81B|1810000000|4.51|29820281|0.45|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
2024-04-09 07:10:55|07482|101001|600975|12.60B|12600000000|10.05|31454748|-21.2|30|2024-04-30|15/03/2024|||||10.029999732971|1|2024-04-20|15/12/2023|||||10.029999732971|1
2024-04-09 07:11:02|07483|994557|603319|3.52B|3520000000|16.93|6549617|8.45|30|2024-04-30|15/03/2024|||||16.930000305176|1|2024-04-30|15/12/2023|||||16.930000305176|1
2024-04-09 07:11:08|07484|100715|600570|40.62B|40620000000|21.49|37206113|-59.83|31|2024-04-30|15/03/2024||0.1842||1320000000|21.510000228882|1|2024-03-25|15/12/2023|0.4345|0.4825|2910000000|3360000000|24.870000839233|1
2024-04-09 07:11:14|07485|100582|600387|2.56B|2560000000|5.50|3758376|-15.11|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
2024-04-09 07:11:19|07486|1031226|603825|2.49B|2490000000|9.80|21466280|-39.51|29|2024-04-30|15/12/2023|||||9.789999961853|1|2024-04-30|15/03/2024|||||9.789999961853|1
2024-04-09 07:11:25|07487|1056000|600933|17.07B|17070000000|18.96|5760597|-16.96|29|2024-04-27|15/12/2023||0.28|||18.979999542236|1|2024-04-27|15/03/2024|||||18.979999542236|1
2024-04-09 07:11:33|07488|101082|601377|47.50B|47500000000|5.5|49882248|-16.44|31|2024-04-27|15/12/2023||0.12||4390000000|5.4899997711182|1|2024-04-27|15/03/2024||0.1569||4630000000|5.4899997711182|1
2024-04-09 07:11:39|07489|100742|600602|16.38B|16380000000|12.05|51711580|4.88|30|2024-04-27|15/03/2024|||||12.060000419617|1|2024-03-28|15/12/2023|||||12.760000228882|1
2024-04-09 07:11:45|07490|101759|900901|775.47M|775470000|0.566|1903676|-7.1|21|2022-04-26|15/03/2022|0.06||||0.4709999859333|1|2022-03-25|15/12/2021|0.04||||0.51499998569489|1
2024-04-09 07:11:51|07491|953922|603598|4.26B|4260000000|15.80|32081844|51.33|30|2024-04-30|15/12/2023|||||15.789999961853|1|2024-04-29|15/03/2024|||||15.789999961853|1
2024-04-09 07:11:58|07492|942801|600556|8.51B|8510000000|4.7|30921386|-47.32|29|2024-04-26|15/03/2024|||||4.6999998092651|1|2024-04-23|15/12/2023|||||4.6999998092651|1
2024-04-09 07:12:04|07493|100283|600010|77.64B|77640000000|1.71|295597441|-11.64|30|2024-04-27|15/03/2024|||||1.710000038147|1|2024-04-19|15/12/2023||-0.01|||1.710000038147|1
2024-04-09 07:12:09|07494|100996|600967|13.21B|13210000000|7.78|11136530|-22.43|30|2024-04-26|15/03/2024|||||7.7699999809265|1|2024-04-26|15/12/2023|||||7.7699999809265|1
2024-04-09 07:12:16|07495|101200|900948|6.50B|6500000000|2.001|6280050|33.1|28|2024-04-24|15/03/2024|||||2|1|2024-04-19|15/12/2023|||||2|1
2024-04-09 07:12:23|07496|100901|600797|5.55B|5550000000|5.57|21655318|-32.93|30|2024-04-30|15/03/2024|||||5.5700001716614|1|2024-04-25|15/12/2023|||||5.5700001716614|1
2024-04-09 07:12:30|07497|100868|600756|3.77B|3770000000|11.68|7769830|-35.9|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
2024-04-09 07:12:36|07498|100953|600858|2.60B|2600000000|5.02|11819484|-8.84|30|2024-04-30|15/03/2024|||||5.0199999809265|1|2024-03-28|15/12/2023|-0.04||1030000000||4.460000038147|1
2024-04-09 07:12:42|07499|1052666|603533|10.21B|10210000000|23.09|29704381|-1.26|29|2024-04-27|15/03/2024|||||23.110000610352|1|2024-04-20|15/12/2023|||||23.110000610352|1
2024-04-09 07:12:48|07500|996078|603337|10.61B|10610000000|22.15|1287989|8.85|29|2024-04-30|15/03/2024|||||22.170000076294|1|2024-04-30|15/12/2023|||||22.170000076294|1
2024-04-09 07:12:55|07501|101126|601886|6.98B|6980000000|6.15|11517951|-13.74|30|2024-04-30|15/03/2024|||||6.1599998474121|1|2024-03-28|15/12/2023|0.24|0.19|6840000000||6.0999999046326|1
2024-04-09 07:13:01|07502|994601|603816|29.62B|29620000000|36.18|4108705|-17.29|30|2024-04-30|15/03/2024|||||36.229999542236|1|2024-04-19|15/12/2023||0.6854||5390000000|36.229999542236|1
2024-04-09 07:13:06|07503|100726|600584|46.69B|46690000000|26.02|37404227|-30.77|31|2024-04-25|15/03/2024||0.1664||7020000000|26.219999313354|1|2024-03-29|15/12/2023|0.235|0.2912|8840000000|8730000000|29.030000686646|1
2024-04-09 07:13:13|07504|955766|603979|32.07B|32070000000|51.8|5684149|80.39|30|2024-04-26|15/03/2024|||||51.840000152588|1|2024-04-26|15/12/2023|||||51.840000152588|1
2024-04-09 07:13:18|07505|942793|603088|3.38B|3380000000|7.71|8834648|-7.78|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
2024-04-09 07:13:24|07506|994589|603708|6.70B|6700000000|10.49|4886081|-20.38|30|2024-04-20|15/12/2023||0.41|||10.460000038147|1|2024-04-20|15/03/2024|||||10.460000038147|1
2024-04-09 07:13:31|07507|994612|603878|4.96B|4960000000|8.87|6679220|2.71|30|2024-04-26|15/03/2024|||||8.8699998855591|1|2024-04-26|15/12/2023|||||8.8699998855591|1
2024-04-09 07:13:38|07508|996180|603208|4.72B|4720000000|26.79|1612774|-61.23|29|2024-04-30|15/03/2024|||||26.770000457764|1|2024-04-25|15/12/2023||0.59|||26.770000457764|1
2024-04-09 07:13:44|07509|994512|601128|20.20B|20200000000|7.37|29416283|-1.22|29|2024-04-30|15/03/2024|||||7.3699998855591|1|2024-03-22|15/12/2023|0.28|0.29|2350000000|2350000000|6.9400000572205|1
2024-04-09 07:13:49|07510|100949|600854|2.28B|2280000000|4.39|10251896|-5.66|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
2024-04-09 07:13:55|07511|1081732|603876|9.71B|9710000000|10.85|15767197|-52.13|29|2024-04-30|15/03/2024|||||10.840000152588|1|2024-04-23|15/12/2023|||||10.840000152588|1
2024-04-09 07:14:01|07512|1043303|603359|2.20B|2200000000|4.94|10225499|-54.65|29|2024-04-30|15/03/2024|||||4.9400000572205|1|2024-04-25|15/12/2023|||||4.9400000572205|1
2024-04-09 07:14:08|07513|100354|600105|6.43B|6430000000|4.59|30916132|-11.46|30|2024-04-23|15/03/2024|||||4.5999999046326|1|2024-04-23|15/12/2023|||||4.5999999046326|1
2024-04-09 07:14:14|07514|100575|600377|36.28B|36280000000|11.33|11042982|34.72|31|2024-04-29|15/03/2024||0.2588||3570000000|11.329999923706|1|2024-03-28|15/12/2023|0.0724|0.1204|3580000000|3480000000|11.75|1
2024-04-09 07:14:19|07515|1162091|603810|2.21B|2210000000|13.75|15055600|-14.19|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
2024-04-09 07:14:26|07516|1073383|600901|21.59B|21590000000|5.07|36536020|-17|28|2024-04-27|15/03/2024|||||5.0700001716614|1|2024-04-27|15/12/2023|||||5.0700001716614|1
2024-04-09 07:14:31|07517|994518|601500|8.34B|8340000000|5.23|48243188|37.12|29|2024-04-26|15/03/2024|||||5.210000038147|1|2024-04-26|15/12/2023|||||5.210000038147|1
2024-04-09 07:14:37|07518|1162098|603915|8.63B|8630000000|13.3|4060000|-38.39|21|2024-04-27|15/03/2024||0.1521||726340000|13.289999961853|1|2024-04-27|15/12/2023||0.1794||659550000|13.289999961853|1
2024-04-09 07:14:42|07519|101043|601100|66.59B|66590000000|49.76|6653303|-26.69|31|2024-04-23|15/03/2024||0.47||3530000000|49.75|1|2024-04-23|15/12/2023||0.4648||2180000000|49.75|1
2024-04-09 07:14:49|07520|100519|600305|9.03B|9030000000|8.2|5721477|-31.91|30|2024-04-30|15/12/2023||0.0289||573430000|8.1999998092651|1|2024-04-30|15/03/2024|||||8.1999998092651|1
2024-04-09 07:14:55|07521|101009|600981|5.65B|5650000000|2.53|24013546|-5.3|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
2024-04-09 07:15:01|07522|100376|600128|1.98B|1980000000|8.07|8346533|-0.5|29|2024-04-29|15/03/2024|||||8.079999923706|1|2024-04-23|15/12/2023|||||8.079999923706|1
2024-04-09 07:15:07|07523|100594|600400|6.35B|6350000000|2.77|27755478|-24.22|30|2024-04-27|15/03/2024|||||2.7799999713898|1|2024-04-25|15/12/2023|||||2.7799999713898|1
2024-04-09 07:15:13|07524|994507|600959|15.35B|15350000000|3.05|38754680|-9.2|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
2024-04-09 07:15:19|07525|100678|600527|3.01B|3010000000|1.740|16467736|-15.27|29|2024-04-29|15/03/2024|||||1.75|1|2024-04-16|15/12/2023|||||1.75|1
2024-04-09 07:15:25|07526|101055|601199|4.56B|4560000000|4.89|10079368|-36.11|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
2024-04-09 07:15:32|07527|994555|603299|6.91B|6910000000|8.82|7016727|-14.75|26|2023-04-27|15/03/2023|0.26||1540000000||9.8199996948242|1|2023-04-17|15/12/2022|0.15||1500000000||10.340000152588|1
2024-04-09 07:15:38|07528|100703|600557|12.11B|12110000000|20.8|10757955|-35.87|31|2024-04-13|15/03/2024|||||20.799999237061|1|2024-03-11|15/12/2023|||1370000000|1370000000|18.790000915527|1
2024-04-09 07:15:44|07529|942832|603369|70.26B|70260000000|56.37|6672268|-13.05|30|2024-04-30|15/03/2024|||||56.369998931885|1|2024-04-30|15/12/2023||0.44||1690000000|56.369998931885|1
2024-04-09 07:15:50|07530|1116233|603629|6.70B|6700000000|25.95|12893832|44.88|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
2024-04-09 07:15:55|07531|100665|600513|2.62B|2620000000|9.21|7917710|-17.42|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
2024-04-09 07:16:02|07532|101028|601008|4.81B|4810000000|3.88|9821071|-15.77|30|2024-04-25|15/03/2024|||||3.8699998855591|1|2024-03-29|15/12/2023|||||3.6600000858307|1
2024-04-09 07:16:08|07533|994570|603519|3.25B|3250000000|12.15|2783542|-6.99|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
2024-04-09 07:16:14|07534|1054855|603937|2.23B|2230000000|10.64|4993964|-11.75|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
2024-04-09 07:16:20|07535|101057|601222|13.04B|13040000000|6.39|17874145|-17.9|31|2024-04-27|15/03/2024|||||6.4000000953674|1|2024-04-27|15/12/2023|||||6.4000000953674|1
2024-04-09 07:16:26|07536|1008686|603906|6.04B|6040000000|10.69|11672810|-54.75|29|2024-04-30|15/03/2024|||||10.689999580383|1|2024-04-29|15/12/2023||||19725000000|10.689999580383|1
2024-04-09 07:16:32|07537|1054852|603829|2.20B|2200000000|13.70|3446372|-0.46|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
2024-04-09 07:16:38|07538|1031325|603041|2.07B|2070000000|11.42|2690433|-2.62|27|2024-04-27|15/03/2024|||||11.420000076294|1|2024-04-27|15/12/2023|||||11.420000076294|1
2024-04-09 07:16:45|07539|1031228|603880|1.17B|1170000000|4.02|2868111|-31.27|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
2024-04-09 07:16:49|07540|1088092|603693|9.46B|9460000000|10.6|2777094|-14.9|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
2024-04-09 07:16:56|07541|942600|603688|33.99B|33990000000|93.95|8526830|-28.22|30|2024-04-30|15/03/2024|||||93.949996948242|1|2024-03-23|15/12/2023|2.3|4.45|||83.01000213623|1
2024-04-09 07:17:01|07542|100837|600716|3.00B|3000000000|3.20|21105960|-18.68|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
2024-04-09 07:17:09|07543|101135|601928|27.56B|27560000000|10.81|23724956|5.05|31|2024-04-30|15/03/2024|||||10.810000419617|1|2024-04-23|15/12/2023||||3967000000|10.810000419617|1
2024-04-09 07:17:15|07544|1010702|601952|14.52B|14520000000|10.53|7683495|-9.64|29|2024-04-27|15/03/2024|||||10.520000457764|1|2024-04-19|15/12/2023|||||10.520000457764|1
2024-04-09 07:17:21|07545|1024792|603286|2.86B|2860000000|24.81|8997218|60.61|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
2024-04-09 07:17:26|07546|994538|603036|2.48B|2480000000|12.07|4398497|-8.8|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
2024-04-09 07:17:32|07547|994533|603028|2.36B|2360000000|8.19|6942449|-24.42|29|2024-04-26|15/12/2023||0.07|||8.1999998092651|1|2024-04-26|15/03/2024|||||8.1999998092651|1
2024-04-09 07:17:39|07548|100503|600287|2.26B|2260000000|5.16|15387740|-2.14|30|2024-04-30|15/12/2023|||||5.1500000953674|1|2024-04-29|15/03/2024|||||5.1500000953674|1
2024-04-09 07:17:44|07549|100570|600370|7.79B|7790000000|2.000|10462409|-33.33|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
2024-04-09 07:17:50|07550|1010703|603269|2.03B|2030000000|12.68|6710988|17.12|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
2024-04-09 07:17:55|07551|1162051|603530|7.91B|7910000000|18.71|9721086|21.76|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
2024-04-09 07:18:00|07552|101056|601218|3.31B|3310000000|3.430|15942350|-12.91|30|2024-04-12|15/03/2024|||||3.4400000572205|1|2024-03-16|15/12/2023|||||3.1900000572205|1
2024-04-09 07:18:07|07553|100860|600746|7.81B|7810000000|6.70|5093973|-16.83|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
2024-04-09 07:18:13|07554|100448|600220|3.17B|3170000000|1.790|20130767|-31.78|26|2023-04-28|15/03/2023|-0||342800000||2.4000000953674|1|2023-04-27|15/12/2022|0.01||482700000||2.4100000858307|1
2024-04-09 07:18:20|07555|1052656|603136|3.76B|3760000000|20.19|4861551|-39.36|29|2024-04-26|15/12/2023||0.16|||20.180000305176|1|2024-04-26|15/03/2024|||||20.180000305176|1
2024-04-09 07:18:26|07556|955762|603117|2.20B|2200000000|3.48|1157790|-15.37|26|2023-04-28|15/03/2023|-0||123700000||3.2300000190735|1|2023-04-28|15/12/2022|-0.88||111500000||3.2300000190735|1
2024-04-09 07:18:32|07557|994559|603323|8.38B|8380000000|4.65|24703803|-0.64|29|2024-04-27|15/03/2024|||||4.6599998474121|1|2024-04-27|15/12/2023||0.16|||4.6599998474121|1
2024-04-09 07:18:38|07558|100434|600200|9.31B|9310000000|13.19|47001230|49.27|29|2024-04-25|15/03/2024|||||13.180000305176|1|2024-04-25|15/12/2023|||||13.180000305176|1
2024-04-09 07:18:44|07559|998089|603179|20.05B|20050000000|41.1|4676129|2.06|29|2024-04-30|15/03/2024|||||41.169998168945|1|2024-03-26|15/12/2023|0.5|0.36|3250000000||41.619998931885|1
2024-04-09 07:18:50|07560|1031317|603787|2.63B|2630000000|11.41|5137280|-43.11|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
2024-04-09 07:18:57|07561|100641|600486|22.26B|22260000000|54.86|2158996|-25.75|31|2024-04-23|15/03/2024|||||54.880001068115|1|2024-03-26|15/12/2023|0.5|0.5987|2200000000|2430000000|51.5|1
2024-04-09 07:19:04|07562|100908|600805|4.02B|4020000000|4.75|21738822|4.56|30|2024-04-22|15/03/2024|||||4.7399997711182|1|2024-03-30|15/12/2023|||||4.25|1
2024-04-09 07:19:11|07563|1056006|603507|3.64B|3640000000|25.52|4505237|-28.88|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
2024-04-09 07:19:19|07564|100683|600522|45.63B|45630000000|13.4|58656825|-25.43|31|2024-04-26|15/03/2024|||||13.39999961853|1|2024-04-26|15/12/2023||0.24||49273000000|13.39999961853|1
2024-04-09 07:19:25|07565|1117756|601860|9.56B|9560000000|2.60|52185598|0|25|2024-04-26|15/12/2023|||||2.6099998950958|1|2024-04-26|15/03/2024|||||2.6099998950958|1
2024-04-09 07:19:31|07566|100885|600770|4.67B|4670000000|3.60|13333648|-49.42|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
2024-04-09 07:19:37|07567|100707|600561|1.40B|1400000000|4.92|10491798|-5.69|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
2024-04-09 07:19:44|07568|100563|600362|87.89B|87890000000|25.4|28662387|29.36|31|2024-04-27|15/03/2024||0.47|||25.569999694824|1|2024-03-26|15/12/2023|0.37|0.4|122340000000|231319000000|22.510000228882|1
2024-04-09 07:19:51|07569|100487|600269|10.81B|10810000000|4.63|20524264|35.48|30|2024-04-24|15/03/2024|||||4.6399998664856|1|2024-03-26|15/12/2023|||||4.6100001335144|1
2024-04-09 07:19:57|07570|994624|603977|7.83B|7830000000|12.55|13129449|38.62|29|2024-04-27|15/03/2024|||||12.560000419617|1|2024-03-28|15/12/2023|||730000000||11.539999961853|1
2024-04-09 07:20:03|07571|100625|600461|12.04B|12040000000|9.83|11950845|38.77|30|2024-04-26|15/03/2024|||||9.8100004196167|1|2024-04-11|15/12/2023|||||9.8100004196167|1
2024-04-09 07:20:11|07572|100527|600316|12.48B|12480000000|17.47|7546700|-33.88|31|2024-04-26|15/03/2024|||||17.469999313354|1|2024-03-16|15/12/2023|||||18.299999237061|1
2024-04-09 07:20:18|07573|100564|600363|13.20B|13200000000|29.01|6950568|-20.54|30|2024-04-25|15/03/2024|||||29.10000038147|1|2024-04-25|15/12/2023|||||29.10000038147|1
2024-04-09 07:20:23|07574|1031319|603985|8.98B|8980000000|20.33|26682265|-5.96|29|2024-04-30|15/03/2024|||||20.309999465942|1|2024-04-25|15/12/2023||0.33|||20.309999465942|1
2024-04-09 07:20:31|07575|1008682|603078|4.90B|4900000000|12.67|8310505|-38|29|2024-04-27|15/03/2024|||||12.670000076294|1|2024-03-16|15/12/2023|||258000000||14.069999694824|1
2024-04-09 07:20:38|07576|100864|600750|14.94B|14940000000|24.03|8379827|22.18|31|2024-04-27|15/03/2024||0.31|||24.030000686646|1|2024-03-23|15/12/2023|0.22||||22.530000686646|1
2024-04-09 07:20:45|07577|101002|600976|8.70B|8700000000|57.12|2491164|-27.06|29|2024-04-20|15/03/2024|||||57.090000152588|1|2024-03-16|15/12/2023|||1100000000|1100000000|58|1
2024-04-09 07:20:52|07578|1072214|603871|16.86B|16860000000|24.18|6517374|-8.87|29|2024-04-24|15/03/2024|||||24.180000305176|1|2024-04-18|15/12/2023|||||24.180000305176|1
2024-04-09 07:20:58|07579|101111|601718|12.74B|12740000000|2.9|32192473|-9.4|30|2024-04-27|15/03/2024|||||2.9100000858307|1|2024-04-13|15/12/2023|||||2.9100000858307|1
2024-04-09 07:21:04|07580|101086|601518|4.65B|4650000000|2.460|21429640|19.24|25|2023-04-25|15/03/2023|0.09||281800000||3.3000017642975|0.71428571428571|2023-04-14|15/12/2022|0.06||628600000||2.8500011444092|0.71428571428571
2024-04-09 07:21:10|07581|100424|600189|6.64B|6640000000|9.29|20285468|49.03|30|2024-04-15|15/12/2023|||||9.3000001907349|1|2024-04-15|15/03/2024|||||9.3000001907349|1
2024-04-09 07:21:16|07582|100561|600360|5.97B|5970000000|6.24|16986935|-22.61|30|2024-04-30|15/12/2023|||||6.2399997711182|1|2024-04-26|15/03/2024|||||6.2399997711182|1
2024-04-09 07:21:23|07583|100974|600881|5.07B|5070000000|1.56|23668928|-31.58|30|2024-04-30|15/03/2024|||||1.5599999427795|1|2024-04-27|15/12/2023|||||1.5599999427795|1
2024-04-09 07:21:30|07584|100910|600807|2.99B|2990000000|3.38|23808509|8.33|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
2024-04-09 07:21:36|07585|101138|601958|37.75B|37750000000|11.78|24241707|8.09|30|2024-04-26|15/03/2024|||||11.779999732971|1|2024-04-03|15/12/2023|||||11.619999885559|1
2024-04-09 07:21:43|07586|1162088|603279|11.77B|11770000000|20.67|5719453|-25.03|20|2024-04-25|15/03/2024|||||20.670000076294|1|2024-04-25|15/12/2023|||||20.670000076294|1
2024-04-09 07:21:51|07587|942833|603518|3.21B|3210000000|9.38|13505152|5.68|29|2024-04-26|15/03/2024|||||9.3699998855591|1|2024-04-26|15/12/2023|||||9.3699998855591|1
2024-04-09 07:21:58|07588|1093913|603657|1.67B|1670000000|12.15|3086270|-29.37|29|2024-04-30|15/03/2024|||||12.14999961853|1|2024-04-20|15/12/2023|||||12.14999961853|1
2024-04-09 07:22:05|07589|994619|603919|10.16B|10160000000|20.01|3716240|-25.28|30|2024-04-20|15/03/2024|||||19.989999771118|1|2024-03-16|15/12/2023|0.11|0.19|529000000|529250000|22.450000762939|1
2024-04-09 07:22:11|07590|100375|600127|4.44B|4440000000|6.98|16982795|-6.7|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
2024-04-09 07:22:20|07591|1161401|601778|11.08B|11080000000|3.23|49309734|-34.5|19|2024-04-30|15/03/2024|||||3.2300000190735|1|2024-03-29|15/12/2023|0.00|0.02|870000000||3.1800000667572|1
2024-04-09 07:22:27|07592|101027|601007|3.05B|3050000000|7.81|10326210|-24.9|30|2024-04-30|15/03/2024|||||7.8099999427795|1|2024-03-30|15/12/2023||-0.05|||7|1
2024-04-09 07:22:34|07593|101022|601001|27.15B|27150000000|16.25|22155108|50.41|31|2024-04-27|15/03/2024|||||16.239999771118|1|2024-04-27|15/12/2023|||||16.239999771118|1
2024-04-09 07:22:41|07594|1031312|603113|6.00B|6000000000|7.13|7099718|-29.09|29|2024-04-30|15/03/2024|||||7.1399998664856|1|2024-04-27|15/12/2023|||||7.1399998664856|1
2024-04-09 07:22:47|07595|100651|600495|4.51B|4510000000|3.74|18528606|-1.58|30|2024-04-29|15/03/2024|||||3.7400000095367|1|2024-04-11|15/12/2023|||||3.7400000095367|1
2024-04-09 07:22:53|07596|100435|600201|10.31B|10310000000|9.51|14278540|-17.02|31|2024-04-30|15/03/2024||||2423000000|9.5100002288818|1|2024-04-26|15/12/2023||0.06|||9.5100002288818|1
2024-04-09 07:22:59|07597|101160|603399|4.47B|4470000000|8.57|14772179|-34.48|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
2024-04-09 07:23:05|07598|100425|600190|5.17B|5170000000|2.59|17683723|-23.81|30|2024-04-29|15/03/2024|||||2.579999923706|1|2024-04-27|15/12/2023|||||2.579999923706|1
2024-04-09 07:23:11|07599|101203|900952|368.42M|368420000|0.184|205230|-31.2|30|2024-04-29|15/03/2024|||||0.18299999833107|1|2024-04-27|15/12/2023|||||0.18299999833107|1
2024-04-09 07:23:20|07600|101136|601929|5.23B|5230000000|1.490|87603022|-31.16|26|2023-04-28|15/03/2023|||468700000||2.039999961853|1|2023-04-28|15/12/2022|-0.1||562300000||2.039999961853|1
2024-04-09 07:23:27|07601|101090|601566|5.95B|5950000000|10.34|5850296|0.4|31|2024-04-26|15/03/2024|||||10.340000152588|1|2024-04-26|15/12/2023|||||10.340000152588|1
2024-04-09 07:23:33|07602|100578|600380|21.47B|21470000000|11.55|10889047|-17.55|30|2024-04-26|15/03/2024|||||11.550000190735|1|2024-04-03|15/12/2023|0.19|0.18|4000000000|19832000000|11.10000038147|1
2024-04-09 07:23:39|07603|1043300|603127|14.16B|14160000000|18.96|14455638|-69|29|2024-04-30|15/03/2024||0.03|||18.959999084473|1|2024-03-28|15/12/2023|0.09|0.0867|789000000|826240000|18.35000038147|1
2024-04-09 07:23:45|07604|101005|600998|30.42B|30420000000|7.99|17157530|16.11|31|2024-04-27|15/03/2024||0.16|||7.9899997711182|1|2024-04-27|15/12/2023||0.18|||7.9899997711182|1
2024-04-09 07:23:51|07605|100966|600872|20.89B|20890000000|27.05|12378975|-25.78|31|2024-04-24|15/03/2024||0.2388|||27.049999237061|1|2024-03-30|15/12/2023|0.5394|0.2639|1190000000|1310000000|26.389999389648|1
2024-04-09 07:23:57|07606|998090|603517|12.68B|12680000000|20.07|10081322|-55.41|29|2024-04-30|15/12/2023||0.3052||1960000000|20.059999465942|1|2024-04-30|15/03/2024|||||20.059999465942|1
2024-04-09 07:24:02|07607|953925|603885|26.70B|26700000000|12.07|15192275|-38.21|31|2024-04-30|15/03/2024|||||12.079999923706|1|2024-04-09|15/12/2023||-0.06|||12.050000190735|1
2024-04-09 07:24:11|07608|1024782|603617|2.54B|2540000000|6.47|6706795|-23.76|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
2024-04-09 07:24:17|07609|101066|601216|32.32B|32320000000|3.83|30250778|-13.67|31|2024-04-26|15/03/2024|||||3.8399999141693|1|2024-04-26|15/12/2023|||||3.8399999141693|1
2024-04-09 07:24:23|07610|101020|600997|12.75B|12750000000|8.03|10716802|15.43|30|2024-04-27|15/03/2024|||||8.039999961853|1|2024-03-30|15/12/2023||0.04|||7.6799998283386|1
2024-04-09 07:24:28|07611|101204|900953|182.40M|182400000|0.286|350858|-28.54|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
2024-04-09 07:24:34|07612|100327|600076|2.89B|2890000000|2.17|13840600|-26.92|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
2024-04-09 07:24:40|07613|1162085|603786|24.48B|24480000000|61.5|1154452|2.47|21|2024-04-20|15/12/2023||0.4935||1100000000|61.5|1|2024-04-20|15/03/2024||0.39|||61.5|1
2024-04-09 07:24:46|07614|100657|600499|20.03B|20030000000|10.63|21507242|-23.9|30|2024-04-27|15/03/2024|||||10.640000343323|1|2024-03-26|15/12/2023|||||10.560000419617|1
2024-04-09 07:24:51|07615|1162064|603610|3.85B|3850000000|11.20|7616506|-8.08|21|2024-04-27|15/03/2024|||||11.199999809265|1|2024-04-19|15/12/2023|||||11.199999809265|1
2024-04-09 07:24:57|07616|1062257|603161|1.99B|1990000000|14.95|3859829|0.48|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
2024-04-09 07:25:03|07617|1162092|603662|7.96B|7960000000|28.78|12292392|54.04|20|2024-04-30|15/03/2024|||||28.780000686646|1|2024-04-30|15/12/2023|||||28.780000686646|1
2024-04-09 07:25:09|07618|953122|603355|13.96B|13960000000|24.29|2041311|-16.31|31|2024-04-30|15/03/2024|||||24.299999237061|1|2024-04-30|15/12/2023||0.38|||24.299999237061|1
2024-04-09 07:25:16|07619|100387|600143|19.31B|19310000000|7.25|16614856|-22.82|30|2024-04-30|15/12/2023|||||7.25|1|2024-04-30|15/03/2024|||||7.25|1
2024-04-09 07:25:22|07620|100668|600506|2.45B|2450000000|12.79|19957528|12.74|26|2023-04-28|15/03/2023|||684100000||11.090000152588|1|2023-04-03|15/12/2022|0.03||374800000||11.279999732971|1
2024-04-09 07:25:28|07621|100607|600422|16.17B|16170000000|21.48|9490636|1.64|30|2024-04-27|15/03/2024|||||21.489999771118|1|2024-03-22|15/12/2023|||2090000000||20.64999961853|1
2024-04-09 07:25:33|07622|102093|600579|3.09B|3090000000|6.23|24403245|-2.51|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
2024-04-09 07:25:39|07623|1072211|603680|6.33B|6330000000|8.07|3253236|-9.41|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
2024-04-09 07:25:45|07624|942821|601579|4.98B|4980000000|10.53|3862844|-15.59|30|2024-04-27|15/03/2024|||||10.529999732971|1|2024-03-30|15/12/2023|||||9.710000038147|1
2024-04-09 07:25:51|07625|996183|603626|4.35B|4350000000|7.80|27255626|-8|29|2024-04-27|15/03/2024|||||7.789999961853|1|2024-04-18|15/12/2023|||||7.789999961853|1
2024-04-09 07:25:57|07626|100323|600053|7.03B|7030000000|16.20|20533525|-2.63|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
2024-04-09 07:26:03|07627|996094|603929|4.72B|4720000000|22.22|6301813|29.12|28|2024-04-26|15/03/2024|||||22.25|1|2024-03-13|15/12/2023|||||20.39999961853|1
2024-04-09 07:26:09|07628|997888|603630|2.84B|2840000000|12.59|3925692|-14.39|29|2024-04-30|15/12/2023||0.12|||12.579999923706|1|2024-04-30|15/03/2024|||||12.579999923706|1
2024-04-09 07:26:15|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
2024-04-09 07:26:20|07630|101117|601798|2.41B|2410000000|6.80|19876278|-10.1|30|2024-04-16|15/03/2024|||||6.8000001907349|1|2024-04-10|15/12/2023|||||6.8000001907349|1
2024-04-09 07:26:26|07631|100538|600328|12.03B|12030000000|8.2|14901410|-27.27|30|2024-04-30|15/03/2024|||||8.1899995803833|1|2024-04-18|15/12/2023|||||8.1899995803833|1
2024-04-09 07:26:31|07632|100427|600192|2.19B|2190000000|4.96|12584809|-10.81|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
2024-04-09 07:26:37|07633|942597|603169|7.04B|7040000000|5.36|15903487|-31.19|29|2024-04-30|15/03/2024|||||5.3699998855591|1|2024-03-30|15/12/2023|||||5.5|1
2024-04-09 07:26:43|07634|100850|600738|3.30B|3300000000|4.35|13307193|-44.86|29|2024-04-27|15/03/2024|||||4.3600001335144|1|2024-04-27|15/12/2023||0.04|||4.3600001335144|1
2024-04-09 07:26:49|07635|100749|600612|43.44B|43440000000|82.91|1825435|36.13|30|2024-04-30|15/03/2024|||||82.830001831055|1|2024-04-30|15/12/2023||0.665||9370000000|82.830001831055|1
2024-04-09 07:26:55|07636|101761|900905|2.11B|2110000000|4.03|718929|15.88|28|2024-04-30|15/03/2024|||||4.0300002098083|1|2024-04-30|15/12/2023||0.665||9370000000|4.0300002098083|1
2024-04-09 07:27:01|07637|951040|603883|18.19B|18190000000|31.09|4073691|-14.47|30|2024-04-30|15/03/2024||0.47||6070000000|31.069999694824|1|2024-04-30|15/12/2023||0.3667||7310000000|31.069999694824|1
2024-04-09 07:27:07|07638|100775|600644|3.37B|3370000000|6.29|7769688|-5.35|25|2023-04-27|15/03/2023|-0.02||||6.7699999809265|1|2023-03-30|15/12/2022|-0.07||||7.0799999237061|1
2024-04-09 07:27:14|07639|1057307|603477|18.71B|18710000000|36.71|6947216|6.49|29|2024-04-30|15/03/2024|||||36.720001220703|1|2024-03-23|15/12/2023|-0.59|0.23|1040000000||36.259998321533|1
2024-04-09 07:27:20|07640|100853|600739|15.62B|15620000000|10.30|8776829|-23.47|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
2024-04-09 07:27:26|07641|951033|603315|4.12B|4120000000|12.88|6073989|-20.42|25|2023-04-27|15/03/2023|0.03||200800000||12.939999580383|1|2023-04-24|15/12/2022|0.02||352500000||14|1
2024-04-09 07:27:32|07642|942812|600758|4.42B|4420000000|3.35|13929388|-18.18|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
2024-04-09 07:27:37|07643|100517|600303|2.93B|2930000000|4.35|11280048|-27.35|30|2024-04-29|15/03/2024|||||4.3400001525879|1|2024-04-26|15/12/2023|||||4.3400001525879|1
2024-04-09 07:27:44|07644|100781|600653|3.23B|3230000000|1.670|24043998|-9.78|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
2024-04-09 07:27:49|07645|942834|603609|6.63B|6630000000|7.38|5284606|-41.95|30|2024-04-27|15/03/2024|||||7.3899998664856|1|2024-03-30|15/12/2023|-0.54|0.22|9080000000||7.1599998474121|1
2024-04-09 07:27:55|07646|101114|601777|14.65B|14650000000|3.20|20054641|-14.13|30|2024-04-26|15/03/2024|||||3.210000038147|1|2024-04-13|15/12/2023|||||3.210000038147|1
2024-04-09 07:28:01|07647|994604|603823|3.50B|3500000000|8.46|3488787|-52.45|28|2024-04-30|15/12/2023|||||8.460000038147|1|2024-04-30|15/03/2024|||||8.460000038147|1
2024-04-09 07:28:11|07648|994582|603636|5.67B|5670000000|9.74|13346127|-44.88|29|2024-04-30|15/03/2024|||||9.7399997711182|1|2024-04-30|15/12/2023|||||9.7399997711182|1
2024-04-09 07:28:17|07649|100462|600231|5.28B|5280000000|1.850|14452579|-16.06|29|2024-04-30|15/03/2024|||||1.8500000238419|1|2024-04-25|15/12/2023|||||1.8500000238419|1
2024-04-09 07:28:23|07650|100636|600480|8.94B|8940000000|9.53|25249972|25.03|31|2024-04-30|15/12/2023|||||9.5500001907349|1|2024-04-30|15/03/2024|||||9.5500001907349|1
2024-04-09 07:28:29|07651|100349|600099|1.79B|1790000000|8.20|6524782|-4.6|25|2023-04-27|15/03/2023|0.01||201300000||8.079999923706|1|2023-03-24|15/12/2022|||196100000||9.1599998474121|1
2024-04-09 07:28:35|07652|953923|603669|2.89B|2890000000|4.02|7830353|-28.8|26|2023-04-28|15/03/2023|-0.03||73300000||5.1500000953674|1|2023-04-21|15/12/2022|-0.15||38050000||5.1500000953674|1
2024-04-09 07:28:40|07653|101024|601003|7.64B|7640000000|2.99|9748763|-27.98|29|2024-04-27|15/03/2024|||||2.9900000095367|1|2024-04-27|15/12/2023||0.09|||2.9900000095367|1
2024-04-09 07:28:46|07654|100457|600249|2.70B|2700000000|4.91|15017257|-0.8|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
2024-04-09 07:28:52|07655|101167|603766|13.12B|13120000000|6.38|21591400|28.2|30|2024-04-30|15/03/2024|||||6.3699998855591|1|2024-04-27|15/12/2023|||||6.3699998855591|1
2024-04-09 07:28:58|07656|100656|600491|4.30B|4300000000|2.83|22144744|-44.22|30|2024-04-30|15/03/2024|||||2.829999923706|1|2024-04-24|15/12/2023|||||2.829999923706|1
2024-04-09 07:29:04|07657|100948|600853|3.96B|3960000000|3.92|30611091|-20.04|30|2024-04-30|15/03/2024|||||3.920000076294|1|2024-03-30|15/12/2023||0.22|||3.7699999809265|1
2024-04-09 07:29:10|07658|101153|603003|4.07B|4070000000|10.44|24741546|5.46|26|2023-04-27|15/03/2023|0.07||1800000000||8.5699996948242|1|2023-04-27|15/12/2022|0.01||2340000000||8.5699996948242|1
2024-04-09 07:29:16|07659|100421|600186|8.13B|8130000000|4.600|114750368|66.92|25|2023-04-28|15/03/2023|0.01||455800000||2.7999999523163|1|2023-03-30|15/12/2022|-0||376100000||2.7400000095367|1
2024-04-09 07:29:20|07660|100382|600135|3.52B|3520000000|6.39|8018822|-17.51|26|2023-04-25|15/03/2023|||492600000||7.1799998283386|1|2023-04-25|15/12/2022|0.01||443000000||7.1799998283386|1
2024-04-09 07:29:26|07661|100400|600167|13.26B|13260000000|5.86|8166568|-2.98|29|2024-04-30|15/12/2023|||||5.8600001335144|1|2024-04-30|15/03/2024|||||5.8600001335144|1
2024-04-09 07:29:33|07662|100970|600876|3.23B|3230000000|12.38|3527041|-39.84|31|2024-04-30|15/03/2024|||||12.430000305176|1|2024-03-28|15/12/2023|||1860000000||11.729999542236|1
2024-04-09 07:29:39|07663|100452|600223|8.31B|8310000000|8.28|10648042|-26.35|30|2024-04-30|15/03/2024|||||8.2799997329712|1|2024-03-22|15/12/2023|0.06|0.04|1180000000||9.5500001907349|1
2024-04-09 07:29:45|07664|100891|600783|8.33B|8330000000|11.28|3952519|-18.53|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
2024-04-09 07:29:51|07665|100892|600784|3.71B|3710000000|5.50|5891575|-12.4|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
2024-04-09 07:29:57|07666|100911|600808|8.35B|8350000000|2.54|41961308|-9.96|31|2024-04-30|15/03/2024||-0.0362||19470000000|2.5499999523163|1|2024-03-28|15/12/2023|-0.0545|-0.0545|21050000000|21050000000|2.4300000667572|1
2024-04-09 07:30:02|07667|100928|600828|6.15B|6150000000|3.60|23420432|-10.28|30|2024-04-27|15/03/2024|||||3.5999999046326|1|2024-03-21|15/12/2023|||||3.3900001049042|1
2024-04-09 07:30:08|07668|100546|600337|3.98B|3980000000|2.71|12552705|-8.62|30|2024-04-29|15/03/2024|||||2.710000038147|1|2024-04-29|15/12/2023|||||2.710000038147|1
2024-04-09 07:30:16|07669|101004|600993|10.71B|10710000000|24.84|4630584|-16.78|30|2024-04-20|15/03/2024|||||24.829999923706|1|2024-04-13|15/12/2023|||||24.829999923706|1
2024-04-09 07:30:22|07670|100967|600873|28.74B|28740000000|10.02|23157549|9.78|31|2024-04-09|15/03/2024|||||10.329999923706|1|2024-03-19|15/12/2023|||||10.489999771118|1
2024-04-09 07:30:28|07671|100957|600863|30.28B|30280000000|4.66|90966617|44.51|30|2024-04-26|15/12/2023||0.08|||4.6500000953674|1|2024-04-26|15/03/2024|||||4.6500000953674|1
2024-04-09 07:30:34|07672|101098|601618|29.28B|29280000000|3.29|123546401|-16.63|31|2024-04-30|15/03/2024|||||3.289999961853|1|2024-03-28|15/12/2023|0.02|0.18|166550000000||3.3599998950958|1
2024-04-09 07:30:40|07673|100798|600683|3.51B|3510000000|4.73|30073327|-3.61|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
2024-04-09 07:30:45|07674|1141908|688029|12.64B|12640000000|69|2029406|-19.11|24|2024-04-26|15/12/2023||0.43||670000000|68.98999786377|1|2024-04-26|15/03/2024|||||68.98999786377|1
2024-04-09 07:30:51|07675|1141902|688016|14.6B|14600000000|181.27|645623|-3.23|24|2024-04-26|15/03/2024|||||181.21000671387|1|2024-03-28|15/12/2023|1.34|1.16|298740000|342830000|174.55000305176|1
2024-04-09 07:30:56|07676|1088708|603713|8.47B|8470000000|51.43|1974688|-51.91|27|2024-04-12|15/12/2023||0.92||3260000000|51.439998626709|1|2024-04-12|15/03/2024|||||51.439998626709|1
2024-04-09 07:31:02|07677|100466|600235|1.83B|1830000000|5.22|8728306|-4.1|26|2023-04-25|15/03/2023|0.01||381800000||5.1500000953674|1|2023-03-30|15/12/2022|-0||455500000||5.4899997711182|1
2024-04-09 07:31:08|07678|1118180|601615|20.73B|20730000000|9.47|39276258|-58.87|26|2024-04-29|15/03/2024||0.18|||9.4799995422363|1|2024-04-29|15/12/2023||0.7181||10500000000|9.4799995422363|1
2024-04-09 07:31:14|07679|100585|600390|21.46B|21460000000|4.79|56176435|-10.88|30|2024-04-25|15/03/2024|||||4.789999961853|1|2024-04-25|15/12/2023|||||4.789999961853|1
2024-04-09 07:31:20|07680|100326|600058|9.63B|9630000000|9.02|5232854|-10.51|30|2024-04-29|15/03/2024|||||9.0200004577637|1|2024-03-30|15/12/2023|||||8.3699998855591|1
2024-04-09 07:31:25|07681|1141896|688008|49.99B|49990000000|43.93|14266429|-42.46|24|2024-04-26|15/03/2024||0.2963||769880000|43.970001220703|1|2024-04-10|15/12/2023||0.2565||785640000|43.970001220703|1
2024-04-09 07:31:31|07682|100559|600356|2.23B|2230000000|7.48|4593017|-13.04|30|2024-04-29|15/03/2024|||||7.4899997711182|1|2024-03-15|15/12/2023|||||6.8099999427795|1
2024-04-09 07:31:37|07683|1072209|603506|1.66B|1660000000|8.87|3612919|-29.64|29|2024-04-26|15/03/2024|||||8.8699998855591|1|2024-04-20|15/12/2023|||||8.8699998855591|1
2024-04-09 07:31:43|07684|994608|603859|6.50B|6500000000|39.64|2914053|-12.34|29|2024-04-23|15/03/2024|||||39.599998474121|1|2024-04-16|15/12/2023|||||39.599998474121|1
2024-04-09 07:31:51|07685|1162071|||||||20|2024-04-20|15/03/2024|||||10.579999923706|1|2024-03-09|15/12/2023|0.17|0.16|||10.680000305176|1
2024-04-09 07:31:58|07686|1054853|603912|4.21B|4210000000|7.75|21851069|-46.33|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
2024-04-09 07:32:05|07687|100980|600889|1.70B|1700000000|4.60|10316414|-6.46|29|2024-04-25|15/03/2024|||||4.5999999046326|1|2024-03-29|15/12/2023|||||4.3899998664856|1
2024-04-09 07:32:10|07688|1162044|603982|3.01B|3010000000|11.33|6546331|-34.08|21|2024-04-25|15/03/2024|||||11.329999923706|1|2024-04-25|15/12/2023|||||11.329999923706|1
2024-04-09 07:32:16|07689|100680|600533|2.53B|2530000000|2.41|12946387|-33.43|30|2024-04-30|15/12/2023|||||2.4000000953674|1|2024-04-29|15/03/2024|||||2.4000000953674|1
2024-04-09 07:32:22|07690|100318|600064|11.06B|11060000000|6.39|13782766|-5.66|30|2024-04-27|15/03/2024|||||6.4000000953674|1|2024-04-27|15/12/2023|||||6.4000000953674|1
2024-04-09 07:32:27|07691|1024773|603042|1.82B|1820000000|11.31|13854763|-12.95|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
2024-04-09 07:32:37|07692|954958|603066|3.25B|3250000000|11.05|25365321|-9.26|30|2024-04-30|15/03/2024|||||11.050000190735|1|2024-04-26|15/12/2023|||||11.050000190735|1
2024-04-09 07:32:43|07693|100499|600282|29.59B|29590000000|4.81|49323757|23.2|31|2024-04-23|15/03/2024|||||4.8099999427795|1|2024-03-09|15/12/2023|||||4.6100001335144|1
2024-04-09 07:32:49|07694|942826|603111|5.43B|5430000000|5.90|21149241|31.92|30|2024-04-30|15/03/2024|||||5.9000000953674|1|2024-04-19|15/12/2023|||||5.9000000953674|1
2024-04-09 07:32:55|07695|1031224|603707|20.50B|20500000000|12.75|12289842|-28|29|2024-04-27|15/12/2023|||||12.75|1|2024-04-27|15/03/2024|||||12.75|1
2024-04-09 07:33:02|07696|1024786|603326|2.39B|2390000000|7.38|11152185|-14|29|2024-04-20|15/12/2023|||||7.3699998855591|1|2024-04-20|15/03/2024|||||7.3699998855591|1
2024-04-09 07:33:08|07697|942813|600775|2.25B|2250000000|9.56|65788791|-12.11|30|2024-04-25|15/03/2024|||||9.5500001907349|1|2024-03-28|15/12/2023|||||9.8100004196167|1
2024-04-09 07:33:18|07698|100824|600713|6.17B|6170000000|4.72|9422422|-10.96|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
2024-04-09 07:33:24|07699|1081737|601990|28.20B|28200000000|7.64|27799324|-16.14|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
2024-04-09 07:33:28|07700|1162075|601975|17.48B|17480000000|3.64|108374368|1.68|21|2024-04-22|15/03/2024|||||3.6400001049042|1|2024-03-26|15/12/2023|0.07||||3.2799999713898|1
2024-04-09 07:33:33|07701|100458|600250|3.30B|3300000000|10.57|27241936|91.33|23|2022-10-30|15/09/2022|||221000000||4.5700001716614|1|2022-08-30|15/06/2022|-0.17||297000000||5.1599998474121|1
2024-04-09 07:33:38|07702|1121156|603351|3.01B|3010000000|22.17|618133|-12.95|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
2024-04-09 07:33:44|07703|942808|600682|8.09B|8090000000|6.03|9447432|-34.23|30|2024-04-30|15/12/2023|||||6.0300002098083|1|2024-04-30|15/03/2024|||||6.0300002098083|1
2024-04-09 07:33:50|07704|100823|600712|2.41B|2410000000|4.42|23644318|17.48|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
2024-04-09 07:33:56|07705|953928|603968|2.39B|2390000000|11.41|1702883|-40.05|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
2024-04-09 07:34:01|07706|1162094|603115|2.95B|2950000000|12.71|1969498|-28.67|21|2024-04-30|15/03/2024|||||12.710000038147|1|2024-04-18|15/12/2023|||||12.710000038147|1
2024-04-09 07:34:09|07707|100584|600389|6.48B|6480000000|14.65|5902640|-44.67|30|2024-04-30|15/03/2024|||||14.64999961853|1|2024-04-23|15/12/2023|||||14.64999961853|1
2024-04-09 07:34:14|07708|994561|603339|3.46B|3460000000|11.22|4739903|-26.09|30|2024-04-23|15/03/2024|||||11.220000267029|1|2024-03-28|15/12/2023|||||10.460000038147|1
2024-04-09 07:34:20|07709|100598|600406|190.86B|190860000000|23.78|23979254|5.43|31|2024-04-30|15/03/2024||0.07|||23.770000457764|1|2024-04-26|15/12/2023||0.386||23860000000|23.770000457764|1
2024-04-09 07:34:26|07710|100351|600114|8.88B|8880000000|14.45|22038834|57.22|30|2024-04-27|15/03/2024|||||14.449999809265|1|2024-04-27|15/12/2023|||||14.449999809265|1
2024-04-09 07:34:31|07711|100838|600718|9.86B|9860000000|8.3|14745137|-38.41|30|2024-04-30|15/03/2024|||||8.3100004196167|1|2024-04-11|15/12/2023||0.38|||8.3100004196167|1
2024-04-09 07:34:37|07712|1054842|603110|3.61B|3610000000|18.08|4675415|-59.05|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
2024-04-09 07:34:43|07713|100771|600640|10.33B|10330000000|13.08|26497580|0.93|30|2024-04-29|15/03/2024|||||13.079999923706|1|2024-04-26|15/12/2023|||||13.079999923706|1
2024-04-09 07:34:49|07714|101166|603699|13.22B|13220000000|17.41|5348406|43.83|30|2024-04-26|15/03/2024|||||17.420000076294|1|2024-04-13|15/12/2023||0.17|||17.420000076294|1
2024-04-09 07:34:55|07715|100377|600130|2.86B|2860000000|3.75|32981164|-19.65|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
2024-04-09 07:35:01|07716|101038|601137|13.39B|13390000000|17.23|21923711|14.68|30|2024-04-30|15/03/2024|||||17.229999542236|1|2024-04-23|15/12/2023|||||17.229999542236|1
2024-04-09 07:35:07|07717|101116|601789|4.41B|4410000000|4.06|37908771|-24.68|30|2024-04-23|15/03/2024|||||4.0599999427795|1|2024-04-16|15/12/2023|||||4.0599999427795|1
2024-04-09 07:35:12|07718|100878|600768|1.56B|1560000000|11.66|4078644|-0.75|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
2024-04-09 07:35:18|07719|100834|600724|6.33B|6330000000|4.37|14929197|13.08|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
2024-04-09 07:35:25|07720|994598|603788|2.92B|2920000000|13.18|5709951|19.07|30|2024-04-27|15/03/2024|||||13.170000076294|1|2024-04-20|15/12/2023|||||13.170000076294|1
2024-04-09 07:35:30|07721|994523|601882|13.96B|13960000000|26.8|4383713|-20.14|30|2024-04-30|15/03/2024||0.2744||765400000|26.799999237061|1|2024-03-26|15/12/2023|0.28|0.2499|816000000|823500000|26.950000762939|1
2024-04-09 07:35:36|07722|1057311|603917|2.23B|2230000000|14.19|4281139|-37.51|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
2024-04-09 07:35:42|07723|945938|603997|15.24B|15240000000|13.08|8254582|-3.06|30|2024-04-30|15/03/2024||||21580000000|13.090000152588|1|2024-04-26|15/12/2023|||||13.090000152588|1
2024-04-09 07:35:47|07724|1162036|601609|9.3B|9300000000|6.62|10474470|-2.99|21|2024-04-27|15/03/2024|||||6.6199998855591|1|2024-04-23|15/12/2023|||||6.6199998855591|1
2024-04-09 07:35:53|07725|100817|600699|23.85B|23850000000|17.03|21516403|12.46|31|2024-04-26|15/03/2024||0.25|||17.059999465942|1|2024-03-28|15/12/2023|0.2506|0.2287|14420000000|15900000000|16.280000686646|1
2024-04-09 07:36:00|07726|1056002|603076|2.99B|2990000000|24.71|1277531|-47.26|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
2024-04-09 07:36:06|07727|100902|600798|4.02B|4020000000|3.34|16379796|-9.92|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
2024-04-09 07:36:12|07728|1008683|603538|2.99B|2990000000|13.98|4632113|-46.16|29|2024-04-30|15/03/2024|||||13.979999542236|1|2024-04-30|15/12/2023|||||13.979999542236|1
2024-04-09 07:36:18|07729|942596|603606|30.08B|30080000000|43.86|10471771|-7.14|31|2024-08-05|15/06/2024||0.66||3040000000|43.869998931885|1|2024-04-27|15/03/2024||0.47||2700000000|43.869998931885|1
2024-04-09 07:36:24|07730|996092|603877|7.93B|7930000000|16.74|6223325|-15.84|29|2024-04-16|15/03/2024||1.73||11265000000|16.719999313354|1|2024-03-22|15/12/2023|0.45|0.44|2570000000||16.64999961853|1
2024-04-09 07:36:29|07731|1141893|688005|15.42B|15420000000|36.17|7939489|-55.03|24|2024-04-30|15/03/2024|||||35.900001525879|1|2024-04-11|15/12/2023|-0.04|0.37|4300000000||35.900001525879|1
2024-04-09 07:36:35|07732|101091|601567|41.80B|41800000000|29.62|11300771|136.59|30|2024-04-26|15/03/2024|||||29.610000610352|1|2024-04-26|15/12/2023|||||29.610000610352|1
2024-04-09 07:36:41|07733|100975|600884|27.59B|27590000000|12.42|19523704|-29.93|31|2024-04-26|15/12/2023||0.45|||12.409999847412|1|2024-04-26|15/03/2024||0.20|||12.409999847412|1
2024-04-09 07:36:47|07734|999086|603178|6.67B|6670000000|28.43|16427252|182.87|29|2024-04-23|15/03/2024|||||28.420000076294|1|2024-04-23|15/12/2023|||||28.420000076294|1
2024-04-09 07:36:53|07735|994529|603015|3.13B|3130000000|7.76|14548746|-4.82|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
2024-04-09 07:36:58|07736|101010|600982|4.40B|4400000000|3.93|10626612|-4.75|25|2023-04-28|15/03/2023|0.01||||4.2300000190735|1|2023-04-17|15/12/2022|0.16||||4.2600002288818|1
2024-04-09 07:37:05|07737|996077|603266|3.92B|3920000000|19.61|11352019|48.24|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
2024-04-09 07:37:13|07738|994521|601689|68.22B|68220000000|59.04|16273516|-3.75|31|2024-04-27|15/03/2024||0.565||6280000000|59.029998779297|1|2024-04-23|15/12/2023||0.5167||5430000000|59.029998779297|1
2024-04-09 07:37:19|07739|100321|600051|1.94B|1940000000|6.24|4249739|-17.54|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
2024-04-09 07:37:26|07740|1118182|603700|2.33B|2330000000|11.66|2536126|-19.09|25|2024-04-27|15/03/2024|||||11.659999847412|1|2024-04-16|15/12/2023|||||11.659999847412|1
2024-04-09 07:37:32|07741|1024778|603305|12.80B|12800000000|13.71|14140471|-47.19|29|2024-04-26|15/12/2023||0.26||7339000000|13.699999809265|1|2024-04-26|15/03/2024||0.26|||13.699999809265|1
2024-04-09 07:37:38|07742|1162069|603297|8.91B|8910000000|81.19|989399|-6.3|21|2024-04-27|15/03/2024|||||81.190002441406|1|2024-04-27|15/12/2023||0.73||1209000000|81.190002441406|1
2024-04-09 07:37:44|07743|100566|600366|7.41B|7410000000|6.78|14052788|-31.88|31|2024-04-30|15/12/2023|||||6.7800002098083|1|2024-04-30|15/03/2024|||||6.7800002098083|1
2024-04-09 07:37:51|07744|100952|600857|1.64B|1640000000|7.37|3293948|-26.67|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
2024-04-09 07:37:57|07745|101033|601018|69.65B|69650000000|3.58|26187134|-4.07|30|2024-04-27|15/03/2024|||||3.5699999332428|1|2024-03-28|15/12/2023|||||3.420000076294|1
2024-04-09 07:38:02|07746|1162074|600989|123.46B|123460000000|16.61|19085099|16.57|21|2024-04-26|15/03/2024|||||16.610000610352|1|2024-03-22|15/12/2023|0.24|0.27|8730000000||15.60000038147|1
2024-04-09 07:38:09|07747|100620|600449|7.27B|7270000000|15.2|17292972|-4.74|30|2024-04-24|15/03/2024|||||15.210000038147|1|2024-03-28|15/12/2023|||2920000000||16.299999237061|1
2024-04-09 07:38:14|07748|1031217|601619|8.57B|8570000000|3.51|21067590|-22.79|28|2024-04-30|15/03/2024|||||3.5|1|2024-04-23|15/12/2023|||||3.5|1
2024-04-09 07:38:20|07749|100398|600165|1.98B|1980000000|2.89|37337319|-30.91|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
2024-04-09 07:38:26|07750|945173|603611|5.06B|5060000000|19.67|5346443|-2.68|30|2024-04-30|15/03/2024|||||19.670000076294|1|2024-04-18|15/12/2023|||||19.670000076294|1
2024-04-09 07:38:33|07751|100914|600812|8.20B|8200000000|4.82|13521709|-23.28|30|2024-04-25|15/03/2024|||||4.8200001716614|1|2024-03-30|15/12/2023|||||4.75|1
2024-04-09 07:38:39|07752|100419|600184|4.88B|4880000000|9.63|4734420|-28.93|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
2024-04-09 07:38:45|07753|100483|600262|2.67B|2670000000|15.77|2854286|-12.51|30|2024-04-23|15/03/2024|||||15.770000457764|1|2024-04-16|15/12/2023|||||15.770000457764|1
2024-04-09 07:38:51|07754|100615|600435|13.31B|13310000000|8.88|23116972|-19|31|2024-04-27|15/03/2024|||||8.8699998855591|1|2024-04-18|15/12/2023|||||8.8699998855591|1
2024-04-09 07:38:57|07755|101149|601999|3.44B|3440000000|6.22|19074163|-12.48|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
2024-04-09 07:39:05|07756|100365|600110|8.61B|8610000000|5|18360191|-40.18|30|2024-04-30|15/03/2024|||||5.0100002288818|1|2024-04-10|15/12/2023||0.1169||2480000000|5.0100002288818|1
2024-04-09 07:39:11|07757|100725|600583|28.12B|28120000000|6.37|36734403|1.36|31|2024-04-25|15/03/2024|||||6.3699998855591|1|2024-03-19|15/12/2023|||9790000000||6.9699997901917|1
2024-04-09 07:39:18|07758|1008997|603920|9.35B|9350000000|17.32|12869292|-6.75|29|2024-04-30|15/03/2024|||||17.319999694824|1|2024-04-25|15/12/2023||0.26|||17.319999694824|1
2024-04-09 07:39:23|07759|999088|603833|37.43B|37430000000|61.36|2992925|-53.46|29|2024-04-30|15/03/2024||0.27|||61.389999389648|1|2024-04-25|15/12/2023||1.36||6680000000|61.389999389648|1
2024-04-09 07:39:30|07760|994569|603515|11.76B|11760000000|16.05|2253398|-17.1|29|2024-04-27|15/03/2024|||||16.049999237061|1|2024-04-27|15/12/2023||0.39||2380000000|16.049999237061|1
2024-04-09 07:39:36|07761|100913|600811|5.89B|5890000000|1.62|33489954|-34.02|30|2024-04-30|15/12/2023|||||1.6100000143051|1|2024-04-29|15/03/2024|||||1.6100000143051|1
2024-04-09 07:39:42|07762|100495|600278|5.54B|5540000000|6.30|9315187|-13.89|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
2024-04-09 07:39:48|07763|948390|600958|23.14B|23140000000|8.11|47073147|-25.07|31|2024-04-30|15/03/2024|||||8.1099996566772|1|2024-03-27|15/12/2023|-0.01|0.14|3390000000||8.3699998855591|1
2024-04-09 07:39:53|07764|101042|601099|21.27B|21270000000|3.12|209394321|16.92|30|2024-04-27|15/03/2024|||||3.1199998855591|1|2024-04-27|15/12/2023|||||3.1199998855591|1
2024-04-09 07:39:59|07765|100843|600728|10.69B|10690000000|5.01|31847967|-33.15|30|2024-04-26|15/03/2024|||||5.0199999809265|1|2024-04-09|15/12/2023|||||4.8800001144409|1
2024-04-09 07:40:04|07766|942794|600490|6.99B|6990000000|3.17|43197043|-13.83|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
2024-04-09 07:40:11|07767|1152811|601319|203.66B|203660000000|5.26|72176725|1.74|24|2024-04-30|15/03/2024|||||5.2600002288818|1|2024-03-26|15/12/2023||0.04||255284000000|5.0500001907349|1
2024-04-09 07:40:19|07768|101150|603000|27.03B|27030000000|24.44|49193789|8.42|30|2024-04-26|15/03/2024|||||24.450000762939|1|2024-04-18|15/12/2023|||||24.450000762939|1
2024-04-09 07:40:25|07769|1073384|603059|2.28B|2280000000|22.92|1744211|-15.03|29|2024-04-23|15/03/2024|||||22.89999961853|1|2024-04-23|15/12/2023|||||22.89999961853|1
2024-04-09 07:40:32|07770|102949|600071|5.08B|5080000000|18.00|6322188|-20.53|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
2024-04-09 07:40:37|07771|101102|601666|32.22B|32220000000|13.04|48572565|28.23|30|2024-04-26|15/03/2024|||||13.039999961853|1|2024-03-19|15/12/2023|0.37|0.39|8470000000||11.930000305176|1
2024-04-09 07:40:43|07772|996091|603690|10.40B|10400000000|26.89|8078347|-37.17|29|2024-04-30|15/03/2024|||||26.870000839233|1|2024-04-16|15/12/2023|||||26.870000839233|1
2024-04-09 07:40:53|07773|100391|600155|15.13B|15130000000|6.95|47779251|-3.09|30|2024-04-30|15/03/2024|||||6.9499998092651|1|2024-04-19|15/12/2023|||||6.9499998092651|1
2024-04-09 07:40:58|07774|1155962|601658|440.29B|440290000000|4.69|126933335|1.28|28|2024-04-30|15/03/2024||0.27||87870000000|4.6999998092651|1|2024-03-28|15/12/2023|0.08|0.09|82390000000|82310000000|4.8499999046326|1
2024-04-09 07:41:03|07775|996558|603603|426.14M|426140000|0.44|31769573|-91.21|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
2024-04-09 07:41:10|07776|101104|601669|86.48B|86480000000|5.02|117833481|-30.91|31|2024-04-30|15/03/2024|||||5.0199999809265|1|2024-04-26|15/12/2023||0.19|||5.0199999809265|1
2024-04-09 07:41:15|07777|1056007|603605|38.10B|38100000000|95.69|2671263|-24.21|29|2024-04-19|15/12/2023||1.05||3220000000|95.639999389648|1|2024-04-19|15/03/2024||0.63||1950000000|95.639999389648|1
2024-04-09 07:41:21|07778|953920|603566|6.23B|6230000000|18.37|3454334|-39.93|30|2024-04-26|15/03/2024|||||18.360000610352|1|2024-04-26|15/12/2023|||||18.360000610352|1
2024-04-09 07:41:27|07779|100500|600283|4.42B|4420000000|12.56|3680875|0.16|26|2023-04-28|15/03/2023|0.17||||12.539999961853|1|2023-04-14|15/12/2022|0.13||||12.630000114441|1
2024-04-09 07:41:33|07780|994532|603027|17.40B|17400000000|16.92|12329045|-25.8|30|2024-04-30|15/12/2023||0.155||831060000|16.920000076294|1|2024-04-30|15/03/2024|||||16.920000076294|1
2024-04-09 07:41:39|07781|1043307|603557|813.40M|813400000|1.51|6959809|-48.26|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
2024-04-09 07:41:49|07782|996089|603677|2.32B|2320000000|12.09|3159157|-3.99|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
2024-04-09 07:41:55|07783|100473|600229|5.02B|5020000000|7.66|22848351|-4.52|30|2024-04-27|15/12/2023|||||7.6599998474121|1|2024-04-27|15/03/2024|||||7.6599998474121|1
2024-04-09 07:42:01|07784|994599|603798|2.86B|2860000000|11.14|20414582|7.42|30|2024-04-27|15/12/2023|||||11.140000343323|1|2024-04-26|15/03/2024|||||11.140000343323|1
2024-04-09 07:42:07|07785|100810|600690|96.99B|96990000000|26.23|31493000|17.34|31|2024-04-25|15/03/2024||0.48||70360000000|26.190000534058|1|2024-03-27|15/12/2023|0.37|0.3891|62770000000|64930000000|23.590000152588|1
2024-04-09 07:42:13|07786|1114560|603187|5.97B|5970000000|15.42|5119844|-20.54|27|2024-04-26|15/03/2024|||||15.439999580383|1|2024-03-22|15/12/2023|||710000000||16.190000534058|1
2024-04-09 07:42:21|07787|994576|603577|2.70B|2700000000|7.94|10956935|-20.89|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
2024-04-09 07:42:26|07788|1008680|601366|4.25B|4250000000|5.00|4418726|-11.19|29|2024-04-30|15/03/2024|||||5|1|2024-04-19|15/12/2023|||||5|1
2024-04-09 07:42:31|07789|1118181|601298|50.05B|50050000000|7.68|17117412|22.56|29|2024-04-27|15/03/2024|||||7.6900000572205|1|2024-03-28|15/12/2023|||||7.2800002098083|1
2024-04-09 07:42:37|07790|1162073|603755|2.1B|2100000000|22.09|1284190|-47.49|20|2024-04-30|15/03/2024|||||22.090000152588|1|2024-03-30|15/12/2023|0.1215|0.1814|94000000|115900000|20.870000839233|1
2024-04-09 07:42:44|07791|994567|603421|4.23B|4230000000|6.49|4086699|-42|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
2024-04-09 07:42:50|07792|1162048|605001|2.24B|2240000000|5.76|11067592|-17.99|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
2024-04-09 07:42:55|07793|1117999|603739|2.78B|2780000000|11.04|5422525|-26.66|23|2024-04-26|15/03/2024|||||11.050000190735|1|2024-04-26|15/12/2023|||||11.050000190735|1
2024-04-09 07:43:00|07794|100835|600714|2.41B|2410000000|8.43|4300620|-9.91|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
2024-04-09 07:43:06|07795|942798|600381|2.95B|2950000000|5.01|15074508|-45.39|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
2024-04-09 07:43:12|07796|1043297|601326|18.10B|18100000000|3.25|27258675|15.09|29|2024-04-30|15/03/2024|||||3.2400000095367|1|2024-03-28|15/12/2023|||||3.2200000286102|1
2024-04-09 07:43:18|07797|1161399|603236|10.01B|10010000000|38.8|5422703|-70.36|21|2024-04-23|15/12/2023||0.13|||38.799999237061|1|2024-04-23|15/03/2024|||||38.799999237061|1
2024-04-09 07:43:24|07798|951039|603818|2.36B|2360000000|4.05|12807435|-36.62|30|2024-04-30|15/03/2024|||||4.0599999427795|1|2024-04-30|15/12/2023|||||4.0599999427795|1
2024-04-09 07:43:29|07799|1141897|688009|51.58B|51580000000|5.46|44185964|-1.44|24|2024-04-27|15/03/2024|||||5.4499998092651|1|2024-03-26|15/12/2023||0.13|12380000000|17603000000|5.210000038147|1
2024-04-09 07:43:34|07800|1008743|603803|2.94B|2940000000|6.82|15474265|-27.62|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
2024-04-09 07:43:40|07801|1141891|688002|13.22B|13220000000|31.9|6601984|-43.07|24|2024-07-22|15/06/2024||0.52||1243000000|31.89999961853|1|2024-04-23|15/12/2023||0.37||1220000000|31.89999961853|1
2024-04-09 07:43:45|07802|1084854|603650|15.74B|15740000000|26.22|6122044|-40.64|27|2024-04-30|15/03/2024|||||26.219999313354|1|2024-04-25|15/12/2023|||||26.219999313354|1
2024-04-09 07:43:51|07803|1062254|601828|14.41B|14410000000|3.32|16257848|-39.89|30|2024-04-30|15/03/2024|||||3.3199999332428|1|2024-03-28|15/12/2023||-0.02|2840000000||3.2599999904633|1
2024-04-09 07:43:57|07804|1011026|603196|2.65B|2650000000|11.15|5737153|29.65|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
2024-04-09 07:44:03|07805|100532|600321|1.90B|1900000000|1.260|36183561|-28.32|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
2024-04-09 07:44:12|07806|100480|600259|11.43B|11430000000|34.4|5413661|-19|29|2024-04-29|15/03/2024|||||34.380001068115|1|2024-03-29|15/12/2023|0.15||||29.25|1
2024-04-09 07:44:19|07807|994551|603218|13.75B|13750000000|13.45|19163430|-35.98|30|2024-04-30|15/03/2024|||||13.430000305176|1|2024-04-25|15/12/2023||0.17||1270000000|13.430000305176|1
2024-04-09 07:44:27|07808|100288|600017|8.64B|8640000000|2.820|24222682|0|30|2024-04-26|15/03/2024|||||2.8099999427795|1|2024-03-29|15/12/2023|||||2.75|1
2024-04-09 07:44:33|07809|1031227|603860|1.80B|1800000000|26.95|4970722|-15.88|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
2024-04-09 07:44:39|07810|100558|600355|1.91B|1910000000|3.90|59884723|6.85|26|2023-04-28|15/03/2023|-0.02||26360000||3|1|2023-04-28|15/12/2022|-0.02||49110000||3|1
2024-04-09 07:44:59|07811|101036|601058|46.95B|46950000000|14.92|33201585|45.65|30|2024-04-27|15/03/2024|||||14.930000305176|1|2024-04-27|15/12/2023||0.35||6990000000|14.930000305176|1
2024-04-09 07:45:05|07812|100820|600703|59.26B|59260000000|12.02|39068757|-46.26|31|2024-04-27|15/03/2024||0.03||3950000000|12.010000228882|1|2024-04-27|15/12/2023||0.0454||3920000000|12.010000228882|1
2024-04-09 07:45:13|07813|101037|601116|5.22B|5220000000|9.57|7471737|-35.7|29|2024-04-27|15/03/2024|||||9.5699996948242|1|2024-04-27|15/12/2023|||||9.5699996948242|1
2024-04-09 07:45:21|07814|994585|603663|8.58B|8580000000|20.24|21948923|28.04|30|2024-04-27|15/03/2024|||||20.239999771118|1|2024-04-20|15/12/2023|||||20.239999771118|1
2024-04-09 07:45:26|07815|100300|600031|127.24B|127240000000|15.1|61088873|-13.33|31|2024-04-29|15/03/2024||0.14||36070000000|15.069999694824|1|2024-04-29|15/12/2023||0.0945||19210000000|15.069999694824|1
2024-04-09 07:45:31|07816|100695|600545|4.09B|4090000000|2.32|26921089|-19.86|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
2024-04-09 07:45:37|07817|100312|600061|39.93B|39930000000|6.25|34967160|-13.47|30|2024-04-30|15/03/2024|||||6.2399997711182|1|2024-03-30|15/12/2023|||4630000000||6.4800000190735|1
2024-04-09 07:45:43|07818|100977|600886|112.26B|112260000000|15.09|21574583|39.32|31|2024-04-30|15/03/2024||0.1978||11626000000|15.079999923706|1|2024-04-30|15/12/2023||0.0567||13480000000|15.079999923706|1
2024-04-09 07:45:49|07819|100992|600962|2.69B|2690000000|10.25|4552290|-24.61|30|2024-04-29|15/03/2024|||||10.260000228882|1|2024-03-30|15/12/2023|||||9.710000038147|1
2024-04-09 07:45:55|07820|994513|601155|20.53B|20530000000|9.09|19783957|-48.04|29|2024-04-30|15/03/2024||0.1804||6720000000|9.0900001525879|1|2024-03-29|15/12/2023|0.6944|0.6944|36890000000|36890000000|9.8000001907349|1
2024-04-09 07:46:01|07821|942601|603988|3.24B|3240000000|13.76|4539335|26.62|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
2024-04-09 07:46:06|07822|1162047|603109|3.31B|3310000000|16.22|10003267|-2.28|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
2024-04-09 07:46:17|07823|100404|600171|8.60B|8600000000|12.22|14040978|-48.04|29|2024-04-27|15/03/2024|||||12.210000038147|1|2024-04-02|15/12/2023|||||12.619999885559|1
2024-04-09 07:46:23|07824|100550|600343|5.11B|5110000000|8.02|8252181|-23.34|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
2024-04-09 07:46:28|07825|100577|600379|2.91B|2910000000|8.82|5572906|-24.85|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
2024-04-09 07:46:34|07826|101058|601225|246.25B|246250000000|25.36|42805691|28.44|31|2024-04-30|15/03/2024||0.3872||36700000000|25.360000610352|1|2024-04-26|15/12/2023||0.27||36800000000|25.360000610352|1
2024-04-09 07:46:40|07827|101012|600984|3.63B|3630000000|2.9|28324992|-51.42|30|2024-04-30|15/03/2024|||||2.8900001049042|1|2024-04-23|15/12/2023||0.04|||2.8900001049042|1
2024-04-09 07:46:45|07828|942819|601015|7.82B|7820000000|3.85|14700705|-19.7|30|2024-04-26|15/03/2024|||||3.8499999046326|1|2024-03-29|15/12/2023|||||3.5599999427795|1
2024-04-09 07:46:52|07829|1031323|603139|1.68B|1680000000|16.80|3011688|-13.63|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
2024-04-09 07:46:58|07830|100931|600831|3.08B|3080000000|4.40|16296058|-38.38|30|2024-04-26|15/03/2024|||||4.4000000953674|1|2024-04-25|15/12/2023|||||4.4000000953674|1
2024-04-09 07:47:04|07831|100456|600248|15.04B|15040000000|4|24251917|-14.5|30|2024-04-30|15/03/2024|||||3.9900000095367|1|2024-04-30|15/12/2023|||||3.9900000095367|1
2024-04-09 07:47:10|07832|100552|600348|34.88B|34880000000|9.69|52470095|6.65|31|2024-04-29|15/03/2024|||||9.6800003051758|1|2024-04-19|15/12/2023||0.6267|||9.6800003051758|1
2024-04-09 07:47:16|07833|100990|600960|3.36B|3360000000|3.55|24325440|3.5|24|2022-10-28|15/09/2022|||947100000||3.4700000286102|1|2022-08-29|15/06/2022|-0.03||1020000000||3.960000038147|1
2024-04-09 07:47:22|07834|100995|600966|7.26B|7260000000|5.87|9068264|-20.68|30|2024-04-30|15/12/2023|||||5.8800001144409|1|2024-04-30|15/03/2024|||||5.8800001144409|1
2024-04-09 07:47:28|07835|994607|603858|18.60B|18600000000|16.90|6459128|-18.48|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
2024-04-09 07:47:34|07836|1031321|603086|1.99B|1990000000|4.60|7188717|-60.44|29|2024-04-30|15/03/2024|||||4.5999999046326|1|2024-04-30|15/12/2023|||||4.5999999046326|1
2024-04-09 07:47:40|07837|1056004|603278|3.50B|3500000000|10.26|8642847|29.81|25|2023-10-30|15/09/2023|||||10.810000419617|1|2023-08-21|15/06/2023|||1410000000|1410000000|12.60000038147|1
2024-04-09 07:47:46|07838|1056013|603856|2.72B|2720000000|10.58|3049155|-7.88|29|2024-04-26|15/03/2024|||||10.590000152588|1|2024-04-26|15/12/2023|||||10.590000152588|1
2024-04-09 07:47:51|07839|100697|600547|140.33B|140330000000|31.26|24552010|27.27|31|2024-04-27|15/03/2024||0.14|||31.329999923706|1|2024-03-28|15/12/2023|0.11|0.11|||25.610000610352|1
2024-04-09 07:47:57|07840|1031320|603586|2.76B|2760000000|14.14|9230115|-3.17|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
2024-04-09 07:48:03|07841|100553|600350|40.71B|40710000000|8.4|13825362|35.13|31|2024-04-30|15/03/2024|||||8.3900003433228|1|2024-03-30|15/12/2023|||||8.5600004196167|1
2024-04-09 07:48:09|07842|100848|600735|2.28B|2280000000|5.36|17779180|-15.73|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
2024-04-09 07:48:15|07843|100632|600467|3.13B|3130000000|2.140|23194877|-12.9|31|2024-04-29|15/03/2024|||||2.1500000953674|1|2024-04-25|15/12/2023|||||2.1500000953674|1
2024-04-09 07:48:21|07844|100610|600426|54.89B|54890000000|26.1|14673360|-25|30|2024-04-25|15/03/2024|||||26.120000839233|1|2024-03-30|15/12/2023|0.3078|0.7339|7910000000|9320000000|26.159999847412|1
2024-04-09 07:48:27|07845|951031|603021|1.32B|1320000000|4.13|16740587|-29.1|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
2024-04-09 07:48:32|07846|100521|600308|5.60B|5600000000|3.70|8361943|-2.43|31|2024-04-30|15/03/2024|||||3.710000038147|1|2024-04-20|15/12/2023|||||3.710000038147|1
2024-04-09 07:48:38|07847|1024776|603536|3.04B|3040000000|12.64|19759913|90.77|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
2024-04-09 07:48:44|07848|100293|600022|14.44B|14440000000|1.360|59235325|-13.46|30|2024-04-30|15/03/2024|||||1.3500000238419|1|2024-03-30|15/12/2023|||||1.3300000429153|1
2024-04-09 07:48:49|07849|100728|600586|8.73B|8730000000|6.16|21902609|-29.15|30|2024-04-27|15/03/2024|||||6.1599998474121|1|2024-04-20|15/12/2023||||7459000000|6.1599998474121|1
2024-04-09 07:48:55|07850|994525|601966|30.52B|30520000000|20.95|11886585|-0.28|29|2024-04-25|15/12/2023||0.36||5980000000|20.940000534058|1|2024-04-25|15/03/2024|||||20.940000534058|1
2024-04-09 07:49:00|07851|100842|600727|3.22B|3220000000|6.06|8218521|-8.42|26|2023-04-28|15/03/2023|||1110000000||5.8099999427795|1|2023-03-22|15/12/2022|-0.23||839700000||6.7399997711182|1
2024-04-09 07:49:06|07852|100895|600789|5.52B|5520000000|6.18|21398561|-12.59|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
2024-04-09 07:49:11|07853|100447|600219|41.68B|41680000000|3.54|83647776|4.71|31|2024-04-30|15/03/2024||0.04|||3.5499999523163|1|2024-02-29|15/12/2023|0.102|0.09|7150000000|45403000000|3.0199999809265|1
2024-04-09 07:49:16|07854|100686|600529|20.20B|20200000000|30.56|8613984|15.3|30|2024-04-23|15/12/2023||0.32||1310000000|30.690000534058|1|2024-04-23|15/03/2024||0.44||1480000000|30.690000534058|1
2024-04-09 07:49:21|07855|1056001|601019|22.27B|22270000000|10.67|12798544|39.69|29|2024-04-30|15/03/2024|||||10.670000076294|1|2024-04-19|15/12/2023|||||10.670000076294|1
2024-04-09 07:49:27|07856|953914|603026|9.24B|9240000000|45.97|3276685|-47.64|30|2024-04-26|15/03/2024|||||45.970001220703|1|2024-04-26|15/12/2023|||||45.970001220703|1
2024-04-09 07:49:32|07857|994534|603029|2.08B|2080000000|17.15|6148852|-18.72|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
2024-04-09 07:49:38|07858|100884|600777|18.63B|18630000000|2.750|129011914|8.17|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
2024-04-09 07:49:43|07859|101034|601028|9.95B|9950000000|12.64|15985947|8.33|30|2024-04-24|15/03/2024|||||12.64999961853|1|2024-04-17|15/12/2023|||||12.64999961853|1
2024-04-09 07:49:49|07860|100941|600843|4.41B|4410000000|6.25|30807737|18.9|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
2024-04-09 07:49:55|07861|101184|900924|234.63M|234630000|0.331|999590|-4.64|16|2021-04-30|15/12/2020|||||0.35400000214577|1|2021-04-30|15/03/2021|||||0.35400000214577|1
2024-04-09 07:50:02|07862|100812|600692|1.90B|1900000000|5.43|26007956|-13.37|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
2024-04-09 07:50:07|07863|1057306|603329|2.29B|2290000000|14.49|6372648|-6.64|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
2024-04-09 07:50:13|07864|1073388|603214|1.92B|1920000000|13.70|4361655|-24.28|29|2024-04-27|15/03/2024|||||13.710000038147|1|2024-04-03|15/12/2023|0.41||910750000||13.180000305176|1
2024-04-09 07:50:22|07865|100774|600643|7.17B|7170000000|4.46|15490775|-18.7|30|2024-04-30|15/03/2024|||||4.4499998092651|1|2024-04-19|15/12/2023|||||4.4499998092651|1
2024-04-09 07:50:28|07866|996093|603881|8.15B|8150000000|17.73|10625290|-36.34|29|2024-04-27|15/03/2024||0.0751||374750000|17.729999542236|1|2024-03-30|15/12/2023|0.0709|0.0745|382010000|381870000|19.25|1
2024-04-09 07:50:34|07867|100927|600827|16.24B|16240000000|9.15|9307949|-31.44|31|2024-04-30|15/03/2024|||||9.1499996185303|1|2024-04-13|15/12/2023||0.09|||9.1499996185303|1
2024-04-09 07:50:39|07868|101183|900923|863.54M|863540000|0.482|253706|-28.3|29|2024-04-30|15/03/2024|||||0.48199999332428|1|2024-04-13|15/12/2023||0.09|||0.48199999332428|1
2024-04-09 07:50:44|07869|1010848|603197|9.62B|9620000000|45.78|3875718|9.53|29|2024-04-27|15/03/2024|||||45.75|1|2024-04-27|15/12/2023||0.5|||45.75|1
2024-04-09 07:50:50|07870|100943|600845|92.16B|92160000000|38.63|9532636|-27.29|30|2024-04-24|15/03/2024||0.26||3030000000|38.639999389648|1|2024-03-30|15/12/2023|0.28|0.38|4100000000|6630000000|37.950000762939|1
2024-04-09 07:50:56|07871|101185|900926|4.94B|4940000000|2.064|1610528|-39.25|30|2024-04-24|15/03/2024||0.26||3030000000|2.0639998912811|1|2024-03-30|15/12/2023|0.28|0.38|4100000000|6630000000|2.0390000343323|1
2024-04-09 07:51:01|07872|954956|601968|6.05B|6050000000|5.32|14864190|-25|29|2024-04-27|15/03/2024|||||5.3200001716614|1|2024-04-27|15/12/2023|||||5.3200001716614|1
2024-04-09 07:51:07|07873|942822|603009|5.54B|5540000000|15.61|18217319|137.01|28|2024-04-26|15/03/2024|||||15.60000038147|1|2024-04-03|15/12/2023|||||15.75|1
2024-04-09 07:51:13|07874|996068|603037|2.76B|2760000000|20.50|10305794|22.9|29|2024-04-27|15/12/2023|||||20.5|1|2024-04-27|15/03/2024|||||20.5|1
2024-04-09 07:51:19|07875|994614|603887|2.70B|2700000000|5.85|19382351|-29.48|30|2024-04-30|15/03/2024|||||5.8400001525879|1|2024-04-19|15/12/2023|||||5.8400001525879|1
2024-04-09 07:51:25|07876|100763|600621|14.54B|14540000000|13.75|67151124|12.57|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
2024-04-09 07:51:31|07877|101171|900908|575.89M|575890000|0.498|671206|-22.72|30|2024-04-30|15/03/2024|||||0.49799999594688|1|2024-04-16|15/12/2023|||||0.49799999594688|1
2024-04-09 07:51:36|07878|994528|603012|3.55B|3550000000|5.46|10901996|-5.42|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
2024-04-09 07:51:41|07879|100403|600170|21.06B|21060000000|2.37|74012627|-13.72|31|2024-04-30|15/03/2024|||||2.3699998855591|1|2024-04-23|15/12/2023||0.13|||2.3699998855591|1
2024-04-09 07:52:02|07880|1031225|603730|14.46B|14460000000|11.35|4692163|-14.04|29|2024-04-30|15/03/2024|||||11.359999656677|1|2024-04-30|15/12/2023|||||11.359999656677|1
2024-04-09 07:52:08|07881|100661|600508|10.42B|10420000000|14.42|13802493|2.89|30|2024-04-25|15/03/2024|||||14.430000305176|1|2024-03-21|15/12/2023||0.55|||15.210000038147|1
2024-04-09 07:52:14|07882|100767|600635|8.80B|8800000000|2.98|15987907|-1.32|30|2024-04-30|15/03/2024|||||2.9900000095367|1|2024-03-28|15/12/2023|||||2.8699998855591|1
2024-04-09 07:52:20|07883|100937|600841|6.41B|6410000000|4.64|15742698|-32.59|30|2024-04-29|15/03/2024|||||4.6500000953674|1|2024-03-26|15/12/2023|||||6.2699999809265|1
2024-04-09 07:52:26|07884|101180|900920|301.16M|301160000|0.216|1082556|-45.55|30|2024-04-29|15/03/2024|||||0.21799999475479|1|2024-03-26|15/12/2023|||||0.22300000488758|1
2024-04-09 07:52:32|07885|100760|600630|4.02B|4020000000|9.51|79378427|82.36|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
2024-04-09 07:52:38|07886|101087|601519|13.73B|13730000000|6.8|65776895|-21.69|30|2024-04-26|15/03/2024|||||6.8000001907349|1|2024-04-12|15/12/2023|||||6.8000001907349|1
2024-04-09 07:52:44|07887|101112|601727|21.87B|21870000000|4.33|34826972|-4.59|31|2024-04-30|15/03/2024||0.02|||4.3400001525879|1|2024-03-28|15/12/2023|0.11|0.09|36430000000||4.1500000953674|1
2024-04-09 07:52:50|07888|100292|600021|25.83B|25830000000|9.20|27051400|-6.77|30|2024-04-27|15/03/2024|||||9.1999998092651|1|2024-04-02|15/12/2023|||||8.8000001907349|1
2024-04-09 07:52:55|07889|1024783|603200|4.27B|4270000000|24.37|6210450|-4.28|29|2024-04-27|15/03/2024|||||24.370000839233|1|2024-03-19|15/12/2023|||||20.950000762939|1
2024-04-09 07:53:01|07890|1006194|601200|10.23B|10230000000|9.15|5852858|-3.08|29|2024-04-30|15/03/2024|||||9.1499996185303|1|2024-03-30|15/12/2023|||||8.9700002670288|1
2024-04-09 07:53:07|07891|100752|600615|2.36B|2360000000|12.59|6170218|47.6|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
2024-04-09 07:53:13|07892|1054846|603466|7.12B|7120000000|12.01|23834577|-27.05|29|2024-04-26|15/03/2024|||||12.010000228882|1|2024-04-26|15/12/2023|||||12.010000228882|1
2024-04-09 07:53:19|07893|994519|601595|12.57B|12570000000|28.2|18406828|11.94|30|2024-04-30|15/12/2023||0.07|||28.139999389648|1|2024-04-27|15/03/2024|||||28.139999389648|1
2024-04-09 07:53:25|07894|994611|603868|21.48B|21480000000|48.74|1593044|-42.98|31|2024-04-29|15/03/2024|||||48.75|1|2024-03-12|15/12/2023|0.44|0.64|1070000000|1070000000|48.599998474121|1
2024-04-09 07:53:31|07895|100430|600196|29.91B|29910000000|23.42|11967099|-32.87|31|2024-04-30|15/03/2024||0.42||10710000000|23.430000305176|1|2024-03-26|15/12/2023|0.04|0.405|10660000000|9730000000|23.60000038147|1
2024-04-09 07:53:37|07896|100766|600624|3.15B|3150000000|4.66|7067283|-29.52|25|2023-04-28|15/03/2023|||170000000||5.8800001144409|1|2023-04-28|15/12/2022|-0.01||213200000||5.8800001144409|1
2024-04-09 07:53:42|07897|953927|603918|5.38B|5380000000|14.78|30765444|-19.31|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
2024-04-09 07:53:48|07898|1162040|603682|2.23B|2230000000|4.83|13951812|-12.62|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
2024-04-09 07:53:54|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
2024-04-09 07:53:59|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
2024-04-09 07:54:04|07901|101094|601616|2.60B|2600000000|3.06|12729149|-14.25|30|2024-04-29|15/03/2024|||||3.0499999523163|1|2024-03-29|15/12/2023|||||2.9800000190735|1
2024-04-09 07:54:13|07902|100947|600851|6.86B|6860000000|5.74|4908764|-10.48|30|2024-04-29|15/03/2024|||||5.7699999809265|1|2024-04-20|15/12/2023|||||5.7699999809265|1
2024-04-09 07:54:20|07903|101174|900917|356.08M|356080000|0.295|359614|-5.14|30|2024-04-29|15/03/2024|||||0.29399999976158|1|2024-04-20|15/12/2023|||||0.29399999976158|1
2024-04-09 07:54:25|07904|100756|600619|6.14B|6140000000|5.75|19451336|-8.33|30|2024-04-30|15/03/2024|||||5.75|1|2024-04-30|15/12/2023|||||5.75|1
2024-04-09 07:54:32|07905|101175|900910|297.74M|297740000|0.277|306120|-37.69|27|2024-04-30|15/03/2024|||||0.27700001001358|1|2024-04-30|15/12/2023|||||0.27700001001358|1
2024-04-09 07:54:37|07906|953924|603718|6.00B|6000000000|9.14|6513834|-21.88|30|2024-04-30|15/12/2023|||||9.1400003433228|1|2024-04-29|15/03/2024|||||9.1400003433228|1
2024-04-09 07:54:44|07907|100688|600532|371.57M|371570000|0.72|16389744|-88.99|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
2024-04-09 07:54:49|07908|100765|600623|13.96B|13960000000|6.57|13379853|-5.69|30|2024-04-30|15/12/2023|||||6.5700001716614|1|2024-04-30|15/03/2024|||||6.5700001716614|1
2024-04-09 07:54:55|07909|101172|900909|933.57M|933570000|0.438|370164|-23.52|30|2024-04-30|15/12/2023|||||0.4379999935627|1|2024-04-30|15/03/2024|||||0.4379999935627|1
2024-04-09 07:55:00|07910|994546|603131|4.56B|4560000000|14.46|24060276|6.65|29|2024-04-27|15/12/2023|||||14.460000038147|1|2024-04-27|15/03/2024|||||14.460000038147|1
2024-04-09 07:55:07|07911|1162072|603192|2.2B|2200000000|16.03|3061427|-19.87|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
2024-04-09 07:55:11|07912|101196|900939|70.78M|70780000|0.390|255918|-22.71|5|2018-04-28|15/03/2018|||3350000||1.0470000505447|1|2018-03-31|15/12/2017|0.01||3620000||1.1100000143051|1
2024-04-09 07:55:17|07913|100744|600605|5.50B|5500000000|26.56|4565333|83.2|25|2023-04-28|15/03/2023|0.04||24240000||14.529999732971|1|2023-03-06|15/12/2022|-0.05||38240000||10.760000228882|1
2024-04-09 07:55:39|07914|100862|600748|5.85B|5850000000|3.18|34135053|-12.26|30|2024-04-30|15/03/2024|||||3.1800000667572|1|2024-03-26|15/12/2023|||||3.1199998855591|1
2024-04-09 07:55:44|07915|100282|600009|89.46B|89460000000|36.03|12360986|-36.52|31|2024-04-30|15/03/2024||0.1608||2960000000|36.029998779297|1|2024-03-30|15/12/2023|0.18|-0.0421|3090000000|1460000000|36.259998321533|1
2024-04-09 07:55:50|07916|100518|600315|12.24B|12240000000|18.25|5733913|-41.09|31|2024-04-23|15/03/2024||||2100000000|18.25|1|2024-03-16|15/12/2023|0.16|0.16|1510000000|1510000000|19.239999771118|1
2024-04-09 07:55:56|07917|100804|600676|3.95B|3950000000|3.87|10014877|-3.16|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
2024-04-09 07:56:02|07918|100866|600754|29.52B|29520000000|27.59|13553278|-58.58|31|2024-04-30|15/03/2024||0.02||3260000000|27.60000038147|1|2024-04-02|15/12/2023||0.136|3690000000|3500000000|28.020000457764|1
2024-04-09 07:56:09|07919|101754|900934|1.61B|1610000000|1.510|495273|-29.41|31|2024-04-30|15/03/2024||0.0028||454220000|1.5099999904633|1|2024-04-02|15/12/2023||0.0189|509570000|483110000|1.5240000486374|1
2024-04-09 07:56:15|07920|100779|600650|4.71B|4710000000|8.54|5335017|-16.22|30|2024-05-01|15/03/2024|||||8.5500001907349|1|2024-03-29|15/12/2023|||||7.8800001144409|1
2024-04-09 07:56:21|07921|101762|900914|259.26M|259260000|0.470|259573|-28.1|29|2024-05-01|15/03/2024|||||0.46999999880791|1|2024-03-29|15/12/2023|||||0.47699999809265|1
2024-04-09 07:56:27|07922|100753|600616|3.93B|3930000000|5.88|11363325|-25.55|30|2024-04-27|15/03/2024|||||5.8800001144409|1|2024-03-30|15/12/2023|||||5.8499999046326|1
2024-04-09 07:56:32|07923|101188|900929|158.67M|158670000|1.195|100977|-21.64|17|2021-04-30|15/03/2021|||||1.5390000343323|1|2021-03-31|15/12/2020|||||1.5820000171661|1
2024-04-09 07:56:59|07924|100770|600639|12.68B|12680000000|11.36|28353532|-9|30|2024-04-26|15/03/2024|||||11.369999885559|1|2024-04-12|15/12/2023|||||11.369999885559|1
2024-04-09 07:57:05|07925|101176|900911|1.03B|1030000000|0.921|996522|-4.88|29|2024-04-26|15/03/2024|||||0.9200000166893|1|2024-04-12|15/12/2023|||||0.9200000166893|1
2024-04-09 07:57:10|07926|100936|600838|2.68B|2680000000|6.75|14430696|-2.83|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
2024-04-09 07:57:18|07927|100490|600272|2.61B|2610000000|10.93|17466991|10.31|25|2023-04-27|15/03/2023|0.04||199600000||8.8900003433228|1|2023-03-29|15/12/2022|0.03||197700000||9.6300001144409|1
2024-04-09 07:57:23|07928|101757|900943|112.75M|112750000|0.464|320678|-12.57|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
2024-04-09 07:57:28|07929|100346|600097|2.37B|2370000000|9.74|7929886|-8.77|30|2024-04-22|15/03/2024|||||9.7600002288818|1|2024-03-29|15/12/2023|||||8.3000001907349|1
2024-04-09 07:57:33|07930|997893|603960|7.63B|7630000000|29.05|28908310|49.46|29|2024-04-27|15/12/2023|||||29.020000457764|1|2024-04-27|15/03/2024|||||29.020000457764|1
2024-04-09 07:57:38|07931|994625|603987|3.44B|3440000000|7.78|6006642|-50.29|29|2024-04-27|15/03/2024|||||7.7800002098083|1|2024-04-20|15/12/2023|||||7.7800002098083|1
2024-04-09 07:57:44|07932|1031322|603232|2.89B|2890000000|12.47|7720943|-37.72|29|2024-04-27|15/03/2024|||||12.460000038147|1|2024-04-27|15/12/2023||0.16|||12.460000038147|1
2024-04-09 07:57:50|07933|994581|603633|3.32B|3320000000|7.77|6845149|-36.45|30|2024-04-27|15/03/2024|||||7.789999961853|1|2024-04-27|15/12/2023||0.03|||7.789999961853|1
2024-04-09 07:57:55|07934|994595|603777|3.79B|3790000000|11.31|3624312|-34.99|29|2024-04-27|15/12/2023|||||11.310000419617|1|2024-04-27|15/03/2024|||||11.310000419617|1
2024-04-09 07:58:00|07935|102965|603006|4.01B|4010000000|15.78|4785186|75.48|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
2024-04-09 07:58:06|07936|100946|600848|24.49B|24490000000|9.73|9541456|-23.55|30|2024-04-27|15/03/2024|||||9.7299995422363|1|2024-04-13|15/12/2023|||||9.7299995422363|1
2024-04-09 07:58:11|07937|101187|900928|1.44B|1440000000|0.574|220431|-37.24|10|2022-04-27|15/03/2022|0.12||||1.0069999694824|1|2022-04-12|15/12/2021|||||1.0729999542236|1
2024-04-09 07:58:16|07938|101206|900957|143.79M|143790000|0.414|327934|-23.05|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
2024-04-09 07:58:23|07939|948392|603729|2.02B|2020000000|21.96|16350794|54.85|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
2024-04-09 07:58:29|07940|100790|600663|40.48B|40480000000|8.43|10147975|-18.47|31|2024-04-30|15/03/2024|||||8.4300003051758|1|2024-03-19|15/12/2023|||||8.7200002670288|1
2024-04-09 07:58:35|07941|101190|900932|1.77B|1770000000|0.368|1939575|-52.08|31|2024-04-30|15/03/2024|||||0.36800000071526|1|2024-03-19|15/12/2023|||||0.38299998641014|1
2024-04-09 07:58:41|07942|945172|603899|34.15B|34150000000|37.05|3346449|-24.32|30|2024-04-27|15/03/2024||0.36||5780000000|37.049999237061|1|2024-03-30|15/12/2023|0.47|0.51|7490000000|7610000000|35.979999542236|1
2024-04-09 07:58:47|07943|100309|600073|6.08B|6080000000|6.52|10131433|-27.39|30|2024-04-27|15/03/2024|||||6.5199999809265|1|2024-03-28|15/12/2023|||||6.1399998664856|1
2024-04-09 07:58:53|07944|100922|600822|5.25B|5250000000|11.19|18390272|24.18|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
2024-04-09 07:58:57|07945|101186|900927|213.76M|213760000|0.432|722516|1.2|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
2024-04-09 07:59:03|07946|100935|600835|12.44B|12440000000|12.19|8372674|-7.53|30|2024-04-27|15/03/2024|||||12.189999580383|1|2024-03-23|15/12/2023|||||12.5|1
2024-04-09 07:59:09|07947|101763|900925|978.76M|978760000|0.958|313027|-12.35|30|2024-04-27|15/03/2024|||||0.95800000429153|1|2024-03-23|15/12/2023|||||0.95999997854233|1
2024-04-09 07:59:14|07948|100964|600882|6.96B|6960000000|13.94|6566443|-54.42|30|2024-04-27|15/03/2024|||||13.949999809265|1|2024-03-26|15/12/2023||0.0339|972000000|1240000000|13.25|1
2024-04-09 07:59:20|07949|1010634|603728|22.50B|22500000000|53.65|8966305|29.03|29|2024-04-30|15/12/2023||0.44||774950000|53.639999389648|1|2024-04-30|15/03/2024||0.13||649630000|53.639999389648|1
2024-04-09 07:59:26|07950|100762|600638|2.97B|2970000000|4.43|14787343|-23.37|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
2024-04-09 07:59:32|07951|100759|600628|4.17B|4170000000|6.45|8667526|-15.22|30|2024-04-30|15/03/2024|||||6.460000038147|1|2024-04-13|15/12/2023|||||6.460000038147|1
2024-04-09 07:59:37|07952|100933|600833|2.45B|2450000000|11.05|3734273|-5.29|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
2024-04-09 07:59:43|07953|100769|600637|23.90B|23900000000|7.13|29074662|-11.6|31|2024-04-30|15/12/2023||0.03||2100000000|7.1300001144409|1|2024-04-30|15/03/2024|||||7.1300001144409|1
2024-04-09 07:59:49|07954|101092|601607|37.43B|37430000000|16.87|13578029|-21.26|31|2024-04-27|15/03/2024||0.55|||16.889999389648|1|2024-03-28|15/12/2023|0.52|0.425|62800000000|62850000000|17.049999237061|1
2024-04-09 07:59:55|07955|100807|600679|4.92B|4920000000|9.64|16736515|11.42|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
2024-04-09 07:59:59|07956|101173|900916|154.07M|154070000|0.298|580588|-16.57|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
2024-04-09 08:00:05|07957|100501|600284|5.79B|5790000000|5.97|29528253|-14.33|29|2024-04-30|15/03/2024|||||5.9800000190735|1|2024-03-30|15/12/2023|||||5.9899997711182|1
2024-04-09 08:00:11|07958|1054849|603659|47.44B|47440000000|22.11|21458062|-42.14|29|2024-04-13|15/03/2024|||||22.10000038147|1|2024-04-13|15/12/2023||0.225||4590000000|22.10000038147|1
2024-04-09 08:00:18|07959|100786|600662|10.94B|10940000000|4.79|10157064|-24.48|30|2024-04-26|15/03/2024|||||4.789999961853|1|2024-04-26|15/12/2023|||||4.789999961853|1
2024-04-09 08:00:24|07960|996083|603579|2.67B|2670000000|19.67|1593523|-11.49|29|2024-04-26|15/03/2024|||||19.659999847412|1|2024-04-16|15/12/2023|||||19.659999847412|1
2024-04-09 08:00:30|07961|953915|603108|11.43B|11430000000|19.66|38329801|38.4|31|2024-04-27|15/12/2023|||||19.639999389648|1|2024-04-27|15/03/2024|||||19.639999389648|1
2024-04-09 08:00:35|07962|100802|600689|1.85B|1850000000|9.27|11112785|3.25|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
2024-04-09 08:00:40|07963|101182|900922|94.67M|94670000|0.471|173443|0.64|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
2024-04-09 08:00:46|07964|100758|600626|3.99B|3990000000|3.03|16382268|-14.49|29|2024-04-30|15/12/2023|||||3.0299999713898|1|2024-04-29|15/03/2024|||||3.0299999713898|1
2024-04-09 08:00:52|07965|100750|600613|3.52B|3520000000|6.66|8565934|-17.37|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
2024-04-09 08:00:57|07966|101169|900904|350.89M|350890000|0.654|279135|-9.77|17|2021-04-30|15/12/2020|||||0.39899998903275|1|2021-04-30|15/03/2021|||||0.39899998903275|1
2024-04-09 08:01:03|07967|100934|600834|3.47B|3470000000|7.28|4613127|-16.23|30|2024-04-29|15/03/2024|||||7.289999961853|1|2024-04-18|15/12/2023|||||7.289999961853|1
2024-04-09 08:01:09|07968|942803|600604|7.51B|7510000000|4.02|11803856|-26.97|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
2024-04-09 08:01:14|07969|942837|900902|277.25M|277250000|0.149|665784|-42.69|21|2022-04-28|15/03/2022|||||0.26499998569489|1|2022-03-29|15/12/2021|||||0.28400000929832|1
2024-04-09 08:01:22|07970|100923|600823|3.72B|3720000000|1.00|22693932|-51.61|31|2024-04-27|15/03/2024|||||1.0099999904633|1|2024-03-30|15/12/2023|||||1.0900000333786|1
2024-04-09 08:01:28|07971|1052667|603648|3.30B|3300000000|9.14|19828835.84|0.89|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
2024-04-09 08:01:34|07972|1056005|603365|4.52B|4520000000|17.59|4271157|30.61|29|2024-04-30|15/12/2023|||||17.590000152588|1|2024-04-30|15/03/2024|||||17.590000152588|1
2024-04-09 08:01:40|07973|100605|600420|11.70B|11700000000|8.74|11759650|-28.39|30|2024-04-29|15/03/2024|||||8.7399997711182|1|2024-03-30|15/12/2023|||||8.9399995803833|1
2024-04-09 08:01:46|07974|1117911|603121|2.71B|2710000000|8.06|16252367|14.1|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
2024-04-09 08:01:51|07975|100778|600649|8.74B|8740000000|3.50|20638902|-12.12|30|2024-04-29|15/03/2024|||||3.5|1|2024-03-30|15/12/2023|||||3.5199999809265|1
2024-04-09 08:01:57|07976|1054850|603683|2.48B|2480000000|9.59|5747331|3.83|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
2024-04-09 08:02:03|07977|1054847|603499|5.35B|5350000000|25.53|8843268|164.08|23|2022-10-27|15/09/2022|0.01||175600000||7.6500000953674|1|2022-08-25|15/06/2022|-0||139300000||8.1800003051758|1
2024-04-09 08:02:09|07978|100757|600620|4.22B|4220000000|6.18|5172272|-55.88|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
2024-04-09 08:02:15|07979|996181|603330|2.60B|2600000000|6.02|14408762|-52.2|29|2024-04-30|15/12/2023|||||6.039999961853|1|2024-04-30|15/03/2024|||||6.039999961853|1
2024-04-09 08:02:21|07980|1062259|603895|2.28B|2280000000|21.08|4206841|-25.11|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
2024-04-09 08:02:27|07981|100776|600647|1.57B|1570000000|11.19|2175806|-13.79|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
2024-04-09 08:02:33|07982|100944|600846|5.00B|5000000000|8.04|7552974|-11.88|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
2024-04-09 08:02:39|07983|994535|603030|3.54B|3540000000|2.56|11590783|29.95|30|2024-04-30|15/03/2024|||||2.5599999427795|1|2024-01-29|15/12/2023|||||2.7300000190735|1
2024-04-09 08:02:45|07984|100920|600820|20.25B|20250000000|6.44|35613973|12.82|31|2024-04-30|15/03/2024|||||6.4400000572205|1|2024-04-20|15/12/2023||0.51||65274000000|6.4400000572205|1
2024-04-09 08:02:51|07985|1024784|603226|1.67B|1670000000|4.73|10021318|-10.86|25|2024-04-26|15/03/2024|||||4.7199997901917|1|2024-04-26|15/12/2023|||||4.7199997901917|1
2024-04-09 08:02:57|07986|100777|600648|10.57B|10570000000|9.35|11924329|-26.32|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
2024-04-09 08:03:02|07987|101177|900912|811.77M|811770000|0.718|329843|-24.15|20|2022-04-27|15/03/2022|||||0.91299998760223|1|2021-10-27|15/09/2021|||||0.91100001335144|1
2024-04-09 08:03:08|07988|100772|600641|12.02B|12020000000|13.06|13038850|-39.5|30|2024-04-27|15/12/2023|||||13.060000419617|1|2024-04-27|15/03/2024|||||13.060000419617|1
2024-04-09 08:03:14|07989|996070|603039|9.25B|9250000000|36.3|1785020|-60.95|29|2024-04-26|15/03/2024|||||36.299999237061|1|2024-03-29|15/12/2023|||996000000||39|1
2024-04-09 08:03:19|07990|994549|603189|3.29B|3290000000|12.23|15082043|-34.27|30|2024-04-26|15/03/2024|||||12.229999542236|1|2024-04-16|15/12/2023|||||12.229999542236|1
2024-04-09 08:03:25|07991|100785|600661|2.57B|2570000000|10.00|15562139|-1.49|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
2024-04-09 08:03:32|07992|100925|600825|5.10B|5100000000|4.90|58430788|8.99|30|2024-04-26|15/03/2024|||||4.9000000953674|1|2024-03-29|15/12/2023|||||5.1900000572205|1
2024-04-09 08:03:37|07993|100845|600732|24.62B|24620000000|13.49|53468683|-42.65|29|2024-04-30|15/03/2024|||||13.489999771118|1|2024-04-18|15/12/2023||0.11|||13.489999771118|1
2024-04-09 08:03:43|07994|953912|603022|1.72B|1720000000|8.62|3192093|-10.43|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
2024-04-09 08:03:49|07995|994547|603159|1.91B|1910000000|13.66|2138871|0.52|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
2024-04-09 08:03:56|07996|100924|600824|3.78B|3780000000|3.62|25383354|3.17|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
2024-04-09 08:04:01|07997|1162070|603681|2.44B|2440000000|13.14|2711641|-39.05|21|2024-04-30|15/12/2023|||||13.140000343323|1|2024-04-30|15/03/2024|||||13.140000343323|1
2024-04-09 08:04:07|07998|100783|600655|24.47B|24470000000|6.29|19344388|-21.77|31|2024-04-27|15/03/2024|||||6.289999961853|1|2024-03-22|15/12/2023|-0.05|0.34|18600000000|66549000000|6.6399998664856|1
2024-04-09 08:04:13|07999|100985|600895|29.24B|29240000000|19.08|54418238|10.07|31|2024-04-30|15/03/2024|||||19.079999923706|1|2024-03-30|15/12/2023|||||19.840000152588|1
2024-04-09 08:04:18|08000|100531|600320|18.18B|18180000000|3.44|29620802|-10.71|30|2024-04-30|15/03/2024|||||3.4500000476837|1|2024-03-29|15/12/2023|||||3.289999961853|1
2024-04-09 08:04:24|08001|101199|900947|1.11B|1110000000|0.211|1200323|-15.87|29|2024-04-30|15/03/2024|||||0.2119999974966|1|2024-03-29|15/12/2023|||||0.20499999821186|1
2024-04-09 08:04:30|08002|100441|600210|9.21B|9210000000|6.07|19435058|-0.54|30|2024-04-30|15/03/2024|||||6.0700001716614|1|2024-03-30|15/12/2023|0.07||1780000000||5.1999998092651|1
2024-04-09 08:04:36|08003|101085|601515|7.65B|7650000000|4.15|20931597|-10.3|30|2024-04-30|15/03/2024|||||4.1500000953674|1|2024-04-23|15/12/2023||||5394000000|4.1500000953674|1
2024-04-09 08:04:41|08004|100696|600546|30.33B|30330000000|15.34|33249763|-2.8|30|2024-04-27|15/03/2024|||||15.340000152588|1|2024-03-30|15/12/2023|0.14|1|8470000000||17.159999847412|1
2024-04-09 08:04:47|08005|100854|600740|12.91B|12910000000|5.05|16292855|-9.26|30|2024-04-23|15/12/2023||0.22|||5.0500001907349|1|2024-04-23|15/03/2024|||||5.0500001907349|1
2024-04-09 08:04:53|08006|100754|600617|4.82B|4820000000|3.51|8690363|-14|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
2024-04-09 08:04:58|08007|101178|900913|330.72M|330720000|0.239|253715|-29.82|17|2021-04-28|15/12/2020|-0.28||||0.25400000810623|1|2021-04-28|15/03/2021|||||0.25400000810623|1
2024-04-09 08:05:04|08008|100498|600281|2.20B|2200000000|4.30|19724649|3.84|23|2022-10-27|15/09/2022|-0.01||134400000||4.539999961853|1|2022-08-24|15/06/2022|-0||85380000||5.6500000953674|1
2024-04-09 08:05:11|08009|100372|600123|16.01B|16010000000|10.81|25023322|10.01|31|2024-04-23|15/03/2024|||||10.810000419617|1|2024-04-23|15/12/2023||0.5615|||10.810000419617|1
2024-04-09 08:05:16|08010|101108|601699|61.05B|61050000000|20.49|28868517|1.56|31|2024-04-26|15/12/2023||1.01|||20.479999542236|1|2024-04-19|15/03/2024|||||20.479999542236|1
2024-04-09 08:05:23|08011|100890|600809|299.79B|299790000000|245.55|4096104|-2.29|31|2024-04-26|15/03/2024|||||245.55000305176|1|2024-04-26|15/12/2023||0.7182||3880000000|245.55000305176|1
2024-04-09 08:05:28|08012|100912|600810|7.75B|7750000000|7.47|7235440|-5.77|30|2024-04-27|15/03/2024|||||7.4699997901917|1|2024-03-20|15/12/2023|||||6.7199997901917|1
2024-04-09 08:05:34|08013|100773|600642|40.16B|40160000000|8.21|33029417|37.77|30|2024-04-30|15/12/2023||0.14|||8.210000038147|1|2024-04-30|15/03/2024|||||8.210000038147|1
2024-04-09 08:05:39|08014|100587|600392|20.68B|20680000000|11.8|31369528|-26.2|30|2024-04-30|15/03/2024|||||11.800000190735|1|2024-04-27|15/12/2023|||||11.800000190735|1
2024-04-09 08:05:45|08015|100418|600183|38.69B|38690000000|16.52|18374760|-15.79|31|2024-04-27|15/03/2024||0.1383||4270000000|16.510000228882|1|2024-03-28|15/12/2023|0.11|0.1714|4240000000|4880000000|17.110000610352|1
2024-04-09 08:05:51|08016|100747|600609|6.06B|6060000000|4.63|17095105|11.08|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
2024-04-09 08:05:58|08017|100590|600396|3.96B|3960000000|2.700|10737484|17.54|30|2024-04-26|15/03/2024|||||2.7000000476837|1|2024-04-25|15/12/2023|||||2.7000000476837|1
2024-04-09 08:06:04|08018|994610|603866|10.20B|10200000000|6.38|12692400|-51.75|29|2024-04-19|15/03/2024|||||6.3899998664856|1|2024-03-21|15/12/2023||0.15|1690000000|1700000000|6.9499998092651|1
2024-04-09 08:06:10|08019|951038|603808|3.04B|3040000000|8.38|5454575|-26.97|30|2024-04-30|15/12/2023||0.56|||8.3800001144409|1|2024-04-30|15/03/2024|||||8.3800001144409|1
2024-04-09 08:06:15|08020|100698|600548|13.90B|13900000000|9.97|6102959|13.39|31|2024-04-27|15/03/2024|||||9.9399995803833|1|2024-03-22|15/12/2023|||||9.2200002670288|1
2024-04-09 08:06:21|08021|101052|601139|21.92B|21920000000|7.63|12880487|12.45|31|2024-04-27|15/03/2024|||||7.6300001144409|1|2024-03-30|15/12/2023|0.12|0.19|7740000000||7.4699997901917|1
2024-04-09 08:06:26|08022|945935|603118|6.56B|6560000000|8.33|27099374|-20.52|30|2024-04-29|15/12/2023|||||8.329999923706|1|2024-04-29|15/03/2024|||||8.329999923706|1
2024-04-09 08:06:33|08023|994548|603160|26.07B|26070000000|57.54|4311806|-5.43|31|2024-04-26|15/03/2024||0.2455||1180000000|57.970001220703|1|2024-04-11|15/12/2023||0.1789||1230000000|57.970001220703|1
2024-04-09 08:06:38|08024|100396|600162|5.00B|5000000000|1.530|23193544|-16.85|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
2024-04-09 08:06:44|08025|1031218|603063|9.66B|9660000000|21.74|7137806|-24.49|29|2024-04-23|15/03/2024|||||21.729999542236|1|2024-04-19|15/12/2023||0.38|||21.729999542236|1
2024-04-09 08:06:50|08026|100630|600446|11.02B|11020000000|11.73|45357288|-27.86|30|2024-04-27|15/03/2024|||||11.729999542236|1|2024-04-20|15/12/2023|||||11.729999542236|1
2024-04-09 08:06:56|08027|996075|603228|16.41B|16410000000|19.56|5989857|-26.75|29|2024-04-27|15/12/2023||0.55|||19.559999465942|1|2024-04-27|15/03/2024|||||19.559999465942|1
2024-04-09 08:07:02|08028|997535|603991|2.67B|2670000000|35.92|1272647|-9.64|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
2024-04-09 08:07:08|08029|1031229|603978|2.12B|2120000000|12.93|3690575|-34.11|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
2024-04-09 08:07:14|08030|1008681|603050|6.62B|6620000000|29.18|10182081|111.32|29|2024-04-25|15/03/2024|||||29.180000305176|1|2024-04-18|15/12/2023|||||29.180000305176|1
2024-04-09 08:07:20|08031|100729|600587|9.94B|9940000000|21.4|6913692|-29.89|31|2024-04-30|15/03/2024|||||21.39999961853|1|2024-03-29|15/12/2023|||2700000000||22.770000457764|1
2024-04-09 08:07:26|08032|100637|600481|13.99B|13990000000|7.55|28880610|-54.64|30|2024-04-26|15/03/2024|||||7.5500001907349|1|2024-04-26|15/12/2023|||||7.5500001907349|1
2024-04-09 08:07:32|08033|951034|603318|3.03B|3030000000|6.59|5865303|-17.6|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
2024-04-09 08:07:39|08034|100940|600839|23.77B|23770000000|5.17|235195595|8.54|31|2024-04-26|15/03/2024|||||5.1700000762939|1|2024-04-26|15/12/2023|||||5.1700000762939|1
2024-04-09 08:07:44|08035|100797|600674|75.85B|75850000000|16.63|19679792|25.67|31|2024-04-12|15/12/2023||0.22||490050000|16.629999160767|1|2024-04-12|15/03/2024|||||16.629999160767|1
2024-04-09 08:07:49|08036|101065|601208|7.65B|7650000000|8.44|18381626|-36.61|30|2024-04-13|15/03/2024|||||8.4399995803833|1|2024-03-28|15/12/2023||0.1257||1340000000|8.6000003814697|1
2024-04-09 08:07:55|08037|101046|601107|8.34B|8340000000|5.32|15910440|41.95|31|2024-04-30|15/03/2024|||||5.3200001716614|1|2024-03-27|15/12/2023|||||5.1300001144409|1
2024-04-09 08:08:00|08038|1162078|603327|12.68B|12680000000|17.68|25674866|58.77|21|2024-04-25|15/03/2024|||||17.680000305176|1|2024-04-25|15/12/2023|||||17.680000305176|1
2024-04-09 08:08:07|08039|100806|600678|2.17B|2170000000|6.27|51325635|11.38|25|2023-04-28|15/03/2023|||77320000||5.3699998855591|1|2023-04-07|15/12/2022|0.01||98660000||5.6700000762939|1
2024-04-09 08:08:12|08040|101156|603077|20.50B|20500000000|2.360|65143664|-21.02|30|2024-04-27|15/03/2024|||||2.3599998950958|1|2024-04-27|15/12/2023|||||2.3599998950958|1
2024-04-09 08:08:18|08041|1024789|603679|2.28B|2280000000|13.69|9662053|8.33|23|2022-10-27|15/09/2022|||98970000||11.310000419617|1|2022-08-18|15/06/2022|-0.07||133200000||12.75|1
2024-04-09 08:08:23|08042|100383|600137|1.38B|1380000000|14.21|2278299|-8.82|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
2024-04-09 08:08:29|08043|100642|600466|1.21B|1210000000|0.40|214619461|-56.99|26|2023-08-31|15/06/2023|||||0.40000000596046|1|2023-04-28|15/03/2023|-0.22||4500000000||0.47999998927116|1
2024-04-09 08:08:36|08044|100353|600101|4.47B|4470000000|8.24|10611075|2.04|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
2024-04-09 08:08:43|08045|100306|600039|67.02B|67020000000|7.69|27588394|-22.34|31|2024-04-30|15/03/2024|||||7.6900000572205|1|2024-04-22|15/12/2023|||||7.6900000572205|1
2024-04-09 08:08:49|08046|101159|603333|3.01B|3010000000|4.86|42622430|-20.6|29|2024-04-27|15/03/2024|||||4.8600001335144|1|2024-04-27|15/12/2023|||||4.8600001335144|1
2024-04-09 08:08:55|08047|100887|600779|22.66B|22660000000|46.55|3621994|-37.51|30|2024-04-27|15/03/2024|||||46.549999237061|1|2024-04-27|15/12/2023||0.5469||1280000000|46.549999237061|1
2024-04-09 08:09:01|08048|1162050|603317|13.93B|13930000000|13.45|6032034|-24.84|21|2024-04-26|15/03/2024||0.14|||13.449999809265|1|2024-03-28|15/12/2023|0.13|0.115|915000000|930670000|12.39999961853|1
2024-04-09 08:09:09|08049|100819|600702|25.05B|25050000000|75.48|10505527|-61.33|30|2024-04-26|15/03/2024|||||75.480003356934|1|2024-03-20|15/12/2023|1.43|1.62|1840000000||84.889999389648|1
2024-04-09 08:09:15|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
2024-04-09 08:09:22|08051|100667|600505|3.62B|3620000000|9.80|12798632|18.53|29|2024-04-25|15/03/2024|||||9.8000001907349|1|2024-04-12|15/12/2023|||||9.8000001907349|1
2024-04-09 08:09:28|08052|945936|603969|5.44B|5440000000|6.35|18233164|26.39|31|2024-04-25|15/03/2024|||||6.3400001525879|1|2024-04-17|15/12/2023|||||6.3400001525879|1
2024-04-09 08:09:33|08053|1056015|603970|4.76B|4760000000|17.93|5502366|-29.26|29|2024-04-27|15/03/2024|||||17.930000305176|1|2024-04-19|15/12/2023|||||17.930000305176|1
2024-04-09 08:09:39|08054|100624|600459|12.10B|12100000000|15.96|7367619|-4.7|30|2024-04-27|15/03/2024|||||15.960000038147|1|2024-04-18|15/12/2023|||||15.960000038147|1
2024-04-09 08:09:46|08055|100658|600500|15.21B|15210000000|4.26|24242033|-38.36|31|2024-04-30|15/12/2023||0.17|||4.2600002288818|1|2024-04-30|15/03/2024|||||4.2600002288818|1
2024-04-09 08:09:52|08056|100360|600109|31.66B|31660000000|8.51|31352953|-8.33|31|2024-04-25|15/03/2024||0.178||2070000000|8.5100002288818|1|2024-04-25|15/12/2023||0.12||2000000000|8.5100002288818|1
2024-04-09 08:09:58|08057|942827|603126|3.72B|3720000000|6.12|20221359|-26.31|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
2024-04-09 08:10:04|08058|100998|600970|30.76B|30760000000|11.65|21482156|-4.18|30|2024-04-27|15/03/2024|||||11.64999961853|1|2024-03-27|15/12/2023|0.35|0.32|14300000000||10.890000343323|1
2024-04-09 08:10:10|08059|100544|600335|11.08B|11080000000|7.46|20883843|-21.62|29|2024-04-26|15/03/2024|||||7.460000038147|1|2024-04-26|15/12/2023|||||7.460000038147|1
2024-04-09 08:10:17|08060|100629|600444|1.94B|1940000000|13.30|6121641|0.08|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
2024-04-09 08:10:23|08061|100963|600871|8.94B|8940000000|1.93|62543523|-12.61|31|2024-04-26|15/03/2024|||||1.9199999570847|1|2024-03-26|15/12/2023|||24100000000||1.8500000238419|1
2024-04-09 08:10:30|08062|20144|600688|10.26B|10260000000|2.82|30387677|-18.31|31|2024-04-25|15/03/2024||0.0032|||2.829999923706|1|2024-03-20|15/12/2023|-0.0636|0.0539|23150000000|19590000000|2.75|1
2024-04-09 08:10:36|08063|1162082|603927|15.56B|15560000000|26.63|10316164|-34.35|21|2024-04-26|15/03/2024|||||26.629999160767|1|2024-04-12|15/12/2023|||||26.629999160767|1
2024-04-09 08:10:42|08064|1122728|601598|38.46B|38460000000|6.1|37282482|39.82|30|2024-04-30|15/03/2024|||||6.1100001335144|1|2024-03-22|15/12/2023||0.27|28930000000|47837000000|5.7699999809265|1
2024-04-09 08:10:48|08065|994593|603737|16.71B|16710000000|32.01|4635249|-73.13|30|2024-04-20|15/03/2024|||||32|1|2024-04-20|15/12/2023||0.475||4020000000|32|1
2024-04-09 08:10:55|08066|1073385|600929|10.04B|10040000000|6.05|12574738|-26.15|29|2024-04-27|15/03/2024|||||6.0500001907349|1|2024-04-09|15/12/2023|||||5.960000038147|1
2024-04-09 08:11:01|08067|1056014|603916|3.76B|3760000000|8.73|4847069|-48.73|29|2024-04-26|15/12/2023||2.06|||8.75|1|2024-04-26|15/03/2024|||||8.75|1
2024-04-09 08:11:07|08068|101164|603366|4.18B|4180000000|5.28|12709819|-8.74|30|2024-04-26|15/03/2024|||||5.289999961853|1|2024-04-26|15/12/2023|||||5.289999961853|1
2024-04-09 08:11:13|08069|101088|601555|34.48B|34480000000|6.96|52674946|-1.85|31|2024-04-27|15/12/2023||||3390000000|6.9499998092651|1|2024-04-27|15/03/2024||||3280000000|6.9499998092651|1
2024-04-09 08:11:19|08070|994524|601900|12.47B|12470000000|14.16|20467793|51.72|30|2024-04-25|15/03/2024|||||14.159999847412|1|2024-04-25|15/12/2023||0.45||2780000000|14.159999847412|1
2024-04-09 08:11:25|08071|100569|600369|25.18B|25180000000|3.81|64034394|-4.53|31|2024-04-30|15/03/2024|||||3.8099999427795|1|2024-03-30|15/12/2023|||||3.8800001144409|1
2024-04-09 08:11:32|08072|100508|600292|4.25B|4250000000|5.44|9703116|-6.42|30|2024-04-26|15/03/2024|||||5.4400000572205|1|2024-03-30|15/12/2023|||||5.4099998474121|1
2024-04-09 08:11:38|08073|945166|601021|55.09B|55090000000|56.63|4559690|-13.31|31|2024-04-30|15/03/2024||0.6271||4750000000|56.610000610352|1|2024-04-30|15/12/2023||-0.0148||4020000000|56.610000610352|1
2024-04-09 08:11:44|08074|100959|600866|7.29B|7290000000|4.42|10120208|-29.84|30|2024-04-23|15/03/2024|||||4.4200000762939|1|2024-04-23|15/12/2023|||||4.4200000762939|1
2024-04-09 08:11:50|08075|1162037|603290|25.1B|25100000000|153.2|2508187|-50.66|20|2024-04-30|15/03/2024||1.42||1060000000|153.19999694824|1|2024-04-08|15/12/2023|1.49|1.43|1060000000|1100000000|139.25|1
2024-04-09 08:11:55|08076|100379|600131|20.72B|20720000000|17.31|14052059|-12.72|30|2024-04-26|15/12/2023||0.84|||17.309999465942|1|2024-04-26|15/03/2024|||||17.309999465942|1
2024-04-09 08:12:01|08077|100675|600517|27.39B|27390000000|4.82|17476128|-8.99|31|2024-04-26|15/12/2023|||||4.8200001716614|1|2024-04-23|15/03/2024|||||4.8200001716614|1
2024-04-09 08:12:08|08078|994577|603585|2.22B|2220000000|12.36|1418374|-33.87|25|2023-04-28|15/03/2023|0.12||552100000||17.549999237061|1|2023-04-28|15/12/2022|0.16||715500000||17.549999237061|1
2024-04-09 08:12:15|08079|100827|600710|11.03B|11030000000|8.42|12969517|33.64|29|2024-04-26|15/03/2024|||||8.420000076294|1|2024-04-13|15/12/2023||0.1|||8.420000076294|1
2024-04-09 08:12:21|08080|100328|600077|516.98M|516980000|0.41|14777732|-84.11|26|2023-08-31|15/06/2023|||||0.40999999642372|1|2023-04-29|15/12/2022|-2.74||1180000000||1.4900000095367|1
2024-04-09 08:12:28|08081|100930|600830|2.98B|2980000000|6.61|37539123|8.21|30|2024-04-29|15/03/2024|||||6.6100001335144|1|2024-03-09|15/12/2023|||||7.0799999237061|1
2024-04-09 08:12:33|08082|1031222|603612|7.53B|7530000000|13.98|9293656|-40.01|29|2024-04-27|15/03/2024|||||13.979999542236|1|2024-04-27|15/12/2023|||||13.979999542236|1
2024-04-09 08:12:39|08083|100716|600571|5.41B|5410000000|11.67|48665641|-1.71|30|2024-04-29|15/03/2024|||||11.670000076294|1|2024-04-20|15/12/2023|||||11.670000076294|1
2024-04-09 08:12:45|08084|1057310|603890|3.88B|3880000000|9.13|16366140|-7.03|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
2024-04-09 08:12:51|08085|994600|603800|4.98B|4980000000|24.3|1730202|-16.65|30|2024-04-20|15/03/2024|||||24.309999465942|1|2024-04-20|15/12/2023|||||24.309999465942|1
2024-04-09 08:12:57|08086|1024790|603380|3.09B|3090000000|19.78|2882166|-27.21|29|2024-04-26|15/03/2024|||||19.780000686646|1|2024-04-26|15/12/2023|||||19.780000686646|1
2024-04-09 08:13:03|08087|1141906|688022|2.46B|2460000000|14.91|3778201|-76.05|24|2024-04-24|15/03/2024|||||14.920000076294|1|2024-04-24|15/12/2023|||||14.920000076294|1
2024-04-09 08:13:08|08088|1141890|688001|10.1B|10100000000|23.39|1621018|-38.37|24|2024-04-30|15/12/2023||0.13|||23.370000839233|1|2024-04-30|15/03/2024|||||23.370000839233|1
2024-04-09 08:13:14|08089|1052658|603183|1.86B|1860000000|3.72|10100816|-19.78|29|2024-04-30|15/03/2024|||||3.7300000190735|1|2024-04-16|15/12/2023|||||3.7300000190735|1
2024-04-09 08:13:19|08090|1054854|603922|3.58B|3580000000|27.99|764867|27.22|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
2024-04-09 08:13:25|08091|994584|603660|3.42B|3420000000|6.90|57006550|-2.84|29|2024-04-27|15/03/2024|||||6.9099998474121|1|2024-04-27|15/12/2023|||||6.9099998474121|1
2024-04-09 08:13:31|08092|994605|603828|1.68B|1680000000|2.83|22498480|-10.93|30|2024-04-30|15/12/2023|||||2.829999923706|1|2024-04-29|15/03/2024|||||2.829999923706|1
2024-04-09 08:13:36|08093|1118183|603332|1.89B|1890000000|8.72|9623734|-22.12|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
2024-04-09 08:13:42|08094|994626|603990|3.21B|3210000000|10.89|11568373|-44.9|29|2024-04-30|15/03/2024|||||10.880000114441|1|2024-04-30|15/12/2023|||||10.880000114441|1
2024-04-09 08:13:49|08095|100849|600736|5.31B|5310000000|4.58|19160934|-8.53|29|2024-04-29|15/03/2024|||||4.5799999237061|1|2024-04-27|15/12/2023|||||4.5799999237061|1
2024-04-09 08:13:55|08096|1057305|603283|13.79B|13790000000|69.23|8554262|52.82|28|2024-04-30|15/03/2024|||||69.230003356934|1|2024-04-30|15/12/2023|||||69.230003356934|1
2024-04-09 08:14:01|08097|1141892|688003|7.1B|7100000000|36.55|1994040|-13.77|24|2024-04-27|15/03/2024|||||36.540000915527|1|2024-04-20|15/12/2023|||||36.540000915527|1
2024-04-09 08:14:06|08098|994620|603928|2.23B|2230000000|11.08|2901225|-10.26|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
2024-04-09 08:14:12|08099|100402|600169|7.71B|7710000000|2.280|21938032|-6.58|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
2024-04-09 08:14:18|08100|100792|600665|2.40B|2400000000|2.79|16739271|-29.69|30|2024-04-30|15/03/2024|||||2.789999961853|1|2024-04-20|15/12/2023|||||2.789999961853|1
2024-04-09 08:14:23|08101|101006|601000|25.36B|25360000000|4.28|50299659|36.91|30|2024-04-27|15/03/2024|||||4.2800002098083|1|2024-03-29|15/12/2023|||1400000000||4.3600001335144|1
2024-04-09 08:14:30|08102|100600|600409|10.96B|10960000000|5.33|19025849|-18.92|31|2024-04-26|15/03/2024|||||5.3299999237061|1|2024-04-26|15/12/2023||0.64|||5.3299999237061|1
2024-04-09 08:14:36|08103|1024794|603938|5.62B|5620000000|14.7|3583153|-42.75|29|2024-04-19|15/03/2024|||||14.699999809265|1|2024-04-12|15/12/2023|||||14.699999809265|1
2024-04-09 08:14:44|08104|998088|603133|847.20M|847200000|4.05|3787195|-63.62|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
2024-04-09 08:14:50|08105|100689|600535|23.56B|23560000000|15.9|15130034|-4.09|31|2024-04-26|15/03/2024||0.64|||15.89999961853|1|2024-04-16|15/12/2023||0.29|||15.89999961853|1
2024-04-09 08:14:56|08106|100343|600089|72.99B|72990000000|14.51|51360561|-7.38|31|2024-04-30|15/03/2024|||||14.510000228882|1|2024-04-09|15/12/2023||||92967000000|15.239999771118|1
2024-04-09 08:15:02|08107|100540|600330|9.69B|9690000000|7.92|30035027|-37.74|30|2024-04-26|15/03/2024|||||7.9200000762939|1|2024-04-16|15/12/2023|||||7.9200000762939|1
2024-04-09 08:15:09|08108|1054844|603289|2.55B|2550000000|8.74|6887174|-18.37|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
2024-04-09 08:15:16|08109|100733|600590|4.67B|4670000000|5.49|8937499|-18.84|30|2024-04-30|15/03/2024|||||5.4899997711182|1|2024-04-27|15/12/2023|||||5.4899997711182|1
2024-04-09 08:15:22|08110|100664|600512|3.53B|3530000000|2.210|17709987|-17.23|29|2024-04-29|15/03/2024|||||2.210000038147|1|2024-04-16|15/12/2023|||||2.210000038147|1
2024-04-09 08:15:29|08111|994617|603900|2.83B|2830000000|8.21|7485358|15.66|29|2024-04-30|15/03/2024|||||8.210000038147|1|2024-04-19|15/12/2023|||||8.210000038147|1
2024-04-09 08:15:35|08112|951037|603789|2.11B|2110000000|8.16|16208495|-6.31|25|2023-04-27|15/12/2022|-0.61||243900000||8.0699996948242|1|2023-04-27|15/03/2023|-0||52930000||8.0699996948242|1
2024-04-09 08:15:41|08113|1008996|603096|2.74B|2740000000|17.33|3477908|-20.22|29|2024-04-27|15/12/2023|||||17.340000152588|1|2024-04-27|15/03/2024|||||17.340000152588|1
2024-04-09 08:15:47|08114|1162099|605168|8.5B|8500000000|57.98|2879815|-58.33|20|2024-04-30|15/03/2024|||||57.979999542236|1|2024-04-30|15/12/2023||3.51|||57.979999542236|1
2024-04-09 08:15:53|08115|100724|600582|29.59B|29590000000|7.16|35723768|50.21|30|2024-04-26|15/03/2024|||||7.1599998474121|1|2024-03-21|15/12/2023||0.11|8020000000||6.8299999237061|1
2024-04-09 08:15:59|08116|100903|600800|3.20B|3200000000|2.90|11206330|-31.23|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
2024-04-09 08:16:04|08117|1162034|601162|25.13B|25130000000|2.92|149221432|-2.68|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
2024-04-09 08:16:10|08118|1072213|603712|17.33B|17330000000|22.56|7218548|-30.21|29|2024-04-30|15/03/2024|||||22.569999694824|1|2024-03-28|15/12/2023|||1000000000||24.409999847412|1
2024-04-09 08:16:16|08119|100633|600468|5.22B|5220000000|4.82|26204623|3.95|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
2024-04-09 08:16:22|08120|100968|600874|4.34B|4340000000|5.87|9438160|-1.69|31|2024-04-24|15/03/2024|||||5.8699998855591|1|2024-03-22|15/12/2023|||||5.5199999809265|1
2024-04-09 08:16:28|08121|100333|600082|1.78B|1780000000|2.77|15882207|-14.91|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
2024-04-09 08:16:35|08122|100832|600717|12.88B|12880000000|4.45|19499357|8.54|30|2024-04-25|15/03/2024|||||4.4499998092651|1|2024-03-23|15/12/2023|||||4.3299999237061|1
2024-04-09 08:16:41|08123|100533|600322|2.00B|2000000000|1.820|35568202|-9.6|31|2024-04-30|15/12/2023|||||1.8200000524521|1|2024-04-29|15/03/2024|||||1.8200000524521|1
2024-04-09 08:16:47|08124|101195|900938|475.49M|475490000|0.163|368473|-26.13|19|2024-04-30|15/12/2023|||||0.1630000025034|1|2024-04-29|15/03/2024|||||0.1630000025034|1
2024-04-09 08:16:53|08125|100649|600488|4.36B|4360000000|4.02|9985466|-12.58|30|2024-04-25|15/03/2024|||||4.0199999809265|1|2024-03-29|15/12/2023|||||3.960000038147|1
2024-04-09 08:17:00|08126|100539|600329|11.25B|11250000000|30.83|7851703|-25.35|31|2024-04-30|15/03/2024|||||30.829999923706|1|2024-03-30|15/12/2023|||||27.89999961853|1
2024-04-09 08:17:10|08127|999087|603717|1.88B|1880000000|6.51|7885587|-33.16|23|2022-10-30|15/09/2022|0.04||296400000||6.7600002288818|1|2022-08-12|15/06/2022|-0||225200000||7.9000000953674|1
2024-04-09 08:17:16|08128|994510|601020|7.25B|7250000000|9.24|23806893|-35.95|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
2024-04-09 08:17:22|08129|100442|600211|11.15B|11150000000|44.90|2827724|-20.57|30|2024-04-27|15/03/2024|||||44.900001525879|1|2024-03-27|15/12/2023|||||47.180000305176|1
2024-04-09 08:17:27|08130|100547|600338|9.71B|9710000000|10.67|26236709|-53.32|29|2024-04-30|15/12/2023|||||10.670000076294|1|2024-04-26|15/03/2024|||||10.670000076294|1
2024-04-09 08:17:33|08131|100536|600326|4.86B|4860000000|3.94|41580406|2.05|26|2023-04-28|15/03/2023|-0.09||531900000||5.1307711601257|1|2023-04-18|15/12/2022|-0.31||1060000000||5.5153861045837|1
2024-04-09 08:17:39|08132|100863|600749|2.55B|2550000000|11.45|5095083|-12.52|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
2024-04-09 08:17:44|08133|100881|600773|11.49B|11490000000|12.04|9228639|-19.07|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
2024-04-09 08:17:51|08134|1031223|603676|3.76B|3760000000|8.68|3598525|-40.43|27|2024-04-26|15/03/2024|||||8.6800003051758|1|2024-04-26|15/12/2023|||||8.6800003051758|1
2024-04-09 08:17:56|08135|100701|600551|6.18B|6180000000|12.88|14344575|13|29|2024-04-26|15/03/2024|||||12.880000114441|1|2024-04-26|15/12/2023|||||12.880000114441|1
2024-04-09 08:18:03|08136|100960|600867|20.29B|20290000000|10.28|25668509|-14.42|31|2024-04-27|15/03/2024||0.15||752260000|10.279999732971|1|2024-03-29|15/12/2023|0.2|0.11|983460000|894820000|9.920000076294|1
2024-04-09 08:18:09|08137|100565|600365|1.24B|1240000000|2.92|3561281|-16.76|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
2024-04-09 08:18:14|08138|101067|601233|33.22B|33220000000|14.02|20814779|-0.84|30|2024-04-30|15/03/2024|||||14.020000457764|1|2024-04-27|15/12/2023||0.3584||20330000000|14.020000457764|1
2024-04-09 08:18:20|08139|100720|600577|9.73B|9730000000|4.72|61643349|11.43|30|2024-08-06|15/06/2024||0.07|||4.7199997901917|1|2024-04-30|15/03/2024||0.07|||4.7199997901917|1
2024-04-09 08:18:27|08140|100617|600438|110.03B|110030000000|24.47|40949886|-37.91|30|2024-04-30|15/03/2024||0.72|||24.469999313354|1|2024-04-30|15/12/2023||0.4622||75950000000|24.469999313354|1
2024-04-09 08:18:34|08141|100873|600763|18.92B|18920000000|59.36|4173036|-54.81|31|2024-08-06|15/06/2024||0.6933||970160000|59.360000610352|1|2024-04-26|15/12/2023||0.3071||730410000|59.360000610352|1
2024-04-09 08:18:40|08142|102961|600780|8.69B|8690000000|7.57|11832790|-15.96|30|2024-04-25|15/12/2023|||||7.5799999237061|1|2024-04-25|15/03/2024|||||7.5799999237061|1
2024-04-09 08:18:46|08143|994580|603608|2.27B|2270000000|5.54|14784731|32.12|30|2024-04-27|15/03/2024|||||5.5500001907349|1|2024-04-27|15/12/2023|||||5.5500001907349|1
2024-04-09 08:18:54|08144|1141901|688015|3.11B|3110000000|16.37|1276807|-31.29|24|2024-04-27|15/03/2024|||||16.420000076294|1|2024-04-20|15/12/2023|||||16.420000076294|1
2024-04-09 08:19:01|08145|994514|601163|13.42B|13420000000|16.87|7794812|27.74|30|2024-04-27|15/03/2024|||||16.860000610352|1|2024-04-27|15/12/2023|||||16.860000610352|1
2024-04-09 08:19:07|08146|100702|600552|12.13B|12130000000|12.88|18882062|-6.97|30|2024-04-30|15/03/2024|||||12.880000114441|1|2024-01-19|15/12/2023|0.05|0.05|||11.270000457764|1
2024-04-09 08:19:14|08147|100363|600100|20.57B|20570000000|6.18|58497522|-23.63|30|2024-04-27|15/12/2023|||||6.1799998283386|1|2024-04-26|15/03/2024|||||6.1799998283386|1
2024-04-09 08:19:26|08148|100730|600600|62.45B|62450000000|78.45|5266463|-36.16|31|2024-04-30|15/03/2024||1.08||10540000000|78.449996948242|1|2024-03-25|15/12/2023|-0.47|-0.7162|2960000000|3320000000|84.050003051758|1
2024-04-09 08:19:32|08149|1043309|603721|4.02B|4020000000|30.92|21462997|103.19|29|2024-04-30|15/03/2024|||||30.920000076294|1|2024-04-10|15/12/2023|||||30.920000076294|1
2024-04-09 08:19:55|08150|994579|603600|4.23B|4230000000|12.92|10258032|25.34|30|2024-04-25|15/03/2024|||||12.909999847412|1|2024-04-25|15/12/2023|||||12.909999847412|1
2024-04-09 08:20:24|08151|101059|601231|30.48B|30480000000|14.02|7356557|-24.71|31|2024-04-25|15/03/2024||0.06||12930000000|14.020000457764|1|2024-04-02|15/12/2023|0.248|0.2732|17730000000|17770000000|14.359999656677|1
2024-04-09 08:20:55|08152|100514|600300|4.67B|4670000000|2.90|21426403|-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
2024-04-09 08:21:02|08153|100274|600645|7.68B|7680000000|16.48|5949682|-15.46|29|2024-04-26|15/03/2024|||||16.479999542236|1|2024-04-26|15/12/2023|||||16.479999542236|1
2024-04-09 08:21:20|08154|100416|600152|3.25B|3250000000|6.14|14931899|-46.06|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
2024-04-09 08:21:27|08155|100954|600859|15.29B|15290000000|13.53|15964589|-49.23|30|2024-04-27|15/03/2024||0.2431||3810000000|13.529999732971|1|2024-04-20|15/12/2023||0.1314||2890000000|13.529999732971|1
2024-04-09 08:21:37|08156|100522|600309|272.06B|272060000000|86.9|13958579|-8.38|32|2024-07-26|15/06/2024||1.74|||86.900001525879|1|2024-04-19|15/03/2024||1.83|||86.900001525879|1
2024-04-09 08:21:44|08157|100313|600063|8.89B|8890000000|4.15|17014024|-35.32|30|2024-04-27|15/03/2024|||||4.1500000953674|1|2024-04-16|15/12/2023|||||4.1500000953674|1
2024-04-09 08:21:50|08158|100571|600371|2.52B|2520000000|8.63|4350530|-30.73|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
2024-04-09 08:21:56|08159|1031315|603855|7.32B|7320000000|22.3|2696839|-13.44|29|2024-04-29|15/03/2024|||||22.25|1|2024-03-29|15/12/2023|||||19.799999237061|1
2024-04-09 08:22:02|08160|945937|603309|3.25B|3250000000|11.16|4245260|-38.03|30|2024-04-19|15/03/2024|||||11.159999847412|1|2024-04-19|15/12/2023|||||11.159999847412|1
2024-04-09 08:22:08|08161|101030|601010|3.91B|3910000000|2.18|16727645|-13.31|30|2024-04-30|15/12/2023|||||2.1800000667572|1|2024-04-29|15/03/2024|||||2.1800000667572|1
2024-04-09 08:22:14|08162|102957|600520|3.08B|3080000000|19.51|30186720|25.32|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
2024-04-09 08:22:19|08163|1008995|601168|46.97B|46970000000|19.82|45278488|59.34|29|2024-04-20|15/03/2024|||||19.819999694824|1|2024-03-16|15/12/2023|0.249|0.25|10520000000|10520000000|19.670000076294|1
2024-04-09 08:22:25|08164|945167|601069|11.78B|11780000000|12.79|10241303|-10.92|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
2024-04-09 08:22:31|08165|1141912|688122|24.43B|24430000000|38.28|7113337|-54.55|25|2024-04-26|15/03/2024|||||38.340000152588|1|2024-03-30|15/12/2023|||||36.819999694824|1
2024-04-09 08:22:37|08166|1081731|603773|4.88B|4880000000|28.75|7488040|39.77|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
2024-04-09 08:22:44|08167|101011|600983|6.65B|6650000000|8.70|2413030|2.51|30|2024-04-30|15/12/2023|||||8.6999998092651|1|2024-04-29|15/03/2024|||||8.6999998092651|1
2024-04-09 08:22:49|08168|1009371|603501|114.98B|114980000000|95.06|10269250|-8.71|29|2024-04-27|15/03/2024||0.4804||6040000000|95.150001525879|1|2024-04-27|15/12/2023||0.4223||6770000000|95.150001525879|1
2024-04-09 08:22:55|08169|100859|600745|44.43B|44430000000|35.98|19633435|-39.99|30|2024-04-23|15/12/2023||0.595||17380000000|35.979999542236|1|2024-04-23|15/03/2024||0.615||16920000000|35.979999542236|1
2024-04-09 08:23:02|08170|102952|600157|29.99B|29990000000|1.360|265125277|-11.61|30|2024-04-26|15/03/2024|||||1.3600000143051|1|2024-04-26|15/12/2023|||||1.3600000143051|1
2024-04-09 08:23:08|08171|100722|600580|19.32B|19320000000|14.9|54867056|20.33|30|2024-04-30|15/03/2024|||||14.89999961853|1|2024-04-27|15/12/2023|||||14.89999961853|1
2024-04-09 08:23:15|08172|100406|600173|3.52B|3520000000|4.92|8644991|-10.21|25|2023-04-18|15/03/2023|0.09||1650000000||5.1300001144409|1|2023-04-07|15/12/2022|-0.09||1770000000||5.1900000572205|1
2024-04-09 08:23:22|08173|1162084|603956|3.59B|3590000000|7.20|4605869|-24.42|21|2024-04-27|15/12/2023|||||7.1999998092651|1|2024-04-27|15/03/2024|||||7.1999998092651|1
2024-04-09 08:23:28|08174|100821|600704|23.84B|23840000000|4.60|36851996|-4.94|30|2024-04-23|15/03/2024|||||4.5999999046326|1|2024-04-23|15/12/2023|||||4.5999999046326|1
2024-04-09 08:23:35|08175|102951|600136|897.96M|897960000|1.56|7634315|-48.01|29|2024-04-30|15/03/2024|||||1.5700000524521|1|2024-04-30|15/12/2023|||||1.5700000524521|1
2024-04-09 08:23:41|08176|100381|600133|11.82B|11820000000|11.31|50618377|101.21|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
2024-04-09 08:23:48|08177|100882|600774|2.21B|2210000000|8.00|7891414|-36.71|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
2024-04-09 08:23:54|08178|100401|600168|4.38B|4380000000|6.22|7682050|1.81|29|2024-04-26|15/03/2024|||||6.2199997901917|1|2024-03-28|15/12/2023|||||5.789999961853|1
2024-04-09 08:24:00|08179|994590|603716|1.47B|1470000000|7.72|12747070|-28.77|29|2024-04-27|15/03/2024|||||7.7300000190735|1|2024-04-27|15/12/2023|||||7.7300000190735|1
2024-04-09 08:24:07|08180|100879|600769|3.00B|3000000000|8.01|8610125|6.26|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
2024-04-09 08:24:13|08181|100551|600345|6.58B|6580000000|20.25|9320245|0.49|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
2024-04-09 08:24:20|08182|1054851|603722|3.61B|3610000000|41.05|1735051|-16.32|29|2024-04-27|15/03/2024|||||41.029998779297|1|2024-04-27|15/12/2023|||||41.029998779297|1
2024-04-09 08:24:26|08183|1076610|603259|99.07B|99070000000|46.91|82740218|-44.99|29|2024-04-30|15/03/2024||0.7059||8570000000|46.880001068115|1|2024-03-18|15/12/2023|0.62|0.647|10800000000|10800000000|51.310001373291|1
2024-04-09 08:24:32|08184|100537|600327|3.65B|3650000000|4.21|15878342|-10.61|30|2024-04-30|15/03/2024|||||4.210000038147|1|2024-04-20|15/12/2023|||||4.210000038147|1
2024-04-09 08:24:37|08185|994543|603090|2.16B|2160000000|21.64|1882595|1.29|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
2024-04-09 08:24:44|08186|100645|600475|10.19B|10190000000|11.04|12840050|-3.2|30|2024-04-27|15/03/2024|||||11.039999961853|1|2024-04-27|15/12/2023|||||11.039999961853|1
2024-04-09 08:24:50|08187|994530|603016|2.54B|2540000000|17.12|1065068|-32.15|29|2024-04-26|15/12/2023|||||17.120000839233|1|2024-04-25|15/03/2024|||||17.120000839233|1
2024-04-09 08:24:56|08188|994502|600908|11.12B|11120000000|5.17|21198705|-4.65|29|2024-04-27|15/03/2024|||||5.1799998283386|1|2024-03-30|15/12/2023|||||5.1399998664856|1
2024-04-09 08:25:03|08189|1116315|603185|17.02B|17020000000|24.9|7801296|-77.19|26|2024-04-30|15/12/2023||0.34|||24.909999847412|1|2024-04-30|15/03/2024|||||24.909999847412|1
2024-04-09 08:25:10|08190|100794|600667|13.99B|13990000000|6.66|56416875|-16.67|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
2024-04-09 08:25:18|08191|994566|603416|4.07B|4070000000|28.97|2355071|-31.44|30|2024-04-30|15/03/2024|||||28.989999771118|1|2024-04-20|15/12/2023|||||28.989999771118|1
2024-04-09 08:25:24|08192|1141913|688333|14.29B|14290000000|75.12|2238389|-28.65|23|2024-04-26|15/03/2024||-0.49|||75.230003356934|1|2024-03-28|15/12/2023|1.07|1.08|||78.089996337891|1
2024-04-09 08:25:30|08193|100987|600897|5.62B|5620000000|13.56|4404267|5.69|31|2024-04-30|15/12/2023|||||13.560000419617|1|2024-04-30|15/03/2024|||||13.560000419617|1
2024-04-09 08:25:36|08194|102087|600153|31.45B|31450000000|10.44|34936556|-17.24|30|2024-04-30|15/03/2024|||||10.430000305176|1|2024-04-16|15/12/2023|||||10.430000305176|1
2024-04-09 08:25:42|08195|100709|600563|21.23B|21230000000|94.57|2919666|-33.66|30|2024-04-30|15/03/2024||1.04||946600000|94.569999694824|1|2024-03-23|15/12/2023|1.38|1.33|1010000000|1170000000|102.5|1
2024-04-09 08:25:49|08196|1031318|603180|3.38B|3380000000|21.98|1278690|-48.72|29|2024-04-26|15/03/2024|||||21.969999313354|1|2024-04-26|15/12/2023||1.06||1100000000|21.969999313354|1
2024-04-09 08:25:55|08197|100867|600755|16.18B|16180000000|7.32|17950276|-11.74|30|2024-04-30|15/03/2024|||||7.3200001716614|1|2024-04-24|15/12/2023|||||7.3200001716614|1
2024-04-09 08:26:02|08198|100800|600686|5.37B|5370000000|7.56|20601665|27.7|30|2024-04-30|15/03/2024|||||7.5599999427795|1|2024-04-27|15/12/2023|||||7.5599999427795|1
2024-04-09 08:26:08|08199|1162093|603992|7.54B|7540000000|18.4|1999790|4.41|21|2024-04-30|15/03/2024|||||18.39999961853|1|2024-04-30|15/12/2023|||||18.39999961853|1
2024-04-09 08:26:15|08200|100699|600549|29.78B|29780000000|21.15|17246910|3.73|31|2024-04-19|15/12/2023||0.28|||21.14999961853|1|2024-04-19|15/03/2024|||||21.14999961853|1
2024-04-09 08:26:22|08201|100316|600057|15.10B|15100000000|6.64|13190474|-35.02|30|2024-04-30|15/03/2024|||||6.6399998664856|1|2024-04-24|15/12/2023|||||6.6399998664856|1
2024-04-09 08:26:28|08202|101032|601012|148.83B|148830000000|19.67|130032615|-52.04|31|2024-04-30|15/12/2023||0.3573||43140000000|19.670000076294|1|2024-04-30|15/03/2024||0.61|||19.670000076294|1
2024-04-09 08:26:34|08203|100825|600706|4.07B|4070000000|16.02|14830696|18.15|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
2024-04-09 08:26:41|08204|101081|601369|15.36B|15360000000|8.89|12750744|-15.08|30|2024-04-30|15/03/2024|||||8.9099998474121|1|2024-04-18|15/12/2023||0.11|||8.9099998474121|1
2024-04-09 08:26:48|08205|100516|600302|1.70B|1700000000|4.96|21437654|-6.78|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
2024-04-09 08:26:55|08206|100345|600095|19.33B|19330000000|6.78|33120803|-29.1|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
2024-04-09 08:27:02|08207|1056011|603711|6.76B|6760000000|16.43|3301338|-15.74|28|2024-04-18|15/12/2023|||||16.430000305176|1|2024-04-18|15/03/2024|||||16.430000305176|1
2024-04-09 08:27:10|08208|1162038|603950|5.23B|5230000000|15.90|11222645|14.6|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
2024-04-09 08:27:18|08209|1081730|603733|12.52B|12520000000|17.82|4267974|-35.53|29|2024-04-30|15/03/2024|||||17.809999465942|1|2024-04-27|15/12/2023||0.55||8995000000|17.809999465942|1
2024-04-09 08:27:25|08210|101155|603008|6.41B|6410000000|16.92|5180404|-51.8|31|2024-04-30|15/03/2024|||||16.940000534058|1|2024-04-26|15/12/2023||0.49|||16.940000534058|1
2024-04-09 08:27:32|08211|1008742|603225|21.93B|21930000000|14.57|11998166|37.57|29|2024-04-26|15/03/2024|||||14.569999694824|1|2024-03-26|15/12/2023|0.13|0.24|17270000000||13.810000419617|1
2024-04-09 08:27:39|08212|100439|600208|17.61B|17610000000|2.09|54118274|-26.33|31|2024-04-30|15/12/2023|||||2.0899999141693|1|2024-04-29|15/03/2024|||||2.0899999141693|1
2024-04-09 08:27:45|08213|994522|601811|18.11B|18110000000|14.69|4512296|20.1|31|2024-04-30|15/03/2024|||||14.670000076294|1|2024-03-27|15/12/2023|||||15.170000076294|1
2024-04-09 08:27:53|08214|994615|603888|11.83B|11830000000|22.83|18776036|-32.96|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
2024-04-09 08:27:59|08215|100358|600117|9.15B|9150000000|2.82|6171286|-3.45|30|2024-04-29|15/03/2024|||||2.8199999332428|1|2024-03-20|15/12/2023|||||3.2000000476837|1
2024-04-09 08:28:06|08216|100723|600581|5.02B|5020000000|3.31|20003543|-22.57|30|2024-04-27|15/03/2024|||||3.3099999427795|1|2024-04-16|15/12/2023||0.2|||3.3099999427795|1
2024-04-09 08:28:13|08217|1088210|603706|2.70B|2700000000|14.27|2045929|1.14|21|2022-10-24|15/09/2022|0.05||||14.789999961853|1|2022-08-15|15/06/2022|0.1||||18.200000762939|1
2024-04-09 08:28:20|08218|102089|600251|6.94B|6940000000|8.98|9867322|1.83|30|2024-04-23|15/03/2024|||||8.9799995422363|1|2024-03-28|15/12/2023|||||8.1199998855591|1
2024-04-09 08:28:26|08219|100979|600888|11.45B|11450000000|8.32|17550248|-1.07|30|2024-04-25|15/03/2024|||||8.3199996948242|1|2024-03-19|15/12/2023|||||7.9000000953674|1
2024-04-09 08:28:33|08220|100609|600425|6.11B|6110000000|3.82|25167126|-10.56|30|2024-04-30|15/03/2024|||||3.8199999332428|1|2024-03-26|15/12/2023|-0.03|0.06|||3.8800001144409|1
2024-04-09 08:28:41|08221|100693|600540|2.60B|2600000000|4.60|12009741|2.3|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
2024-04-09 08:28:47|08222|100560|600359|2.53B|2530000000|6.80|6282100|-21.42|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
2024-04-09 08:28:54|08223|100662|600509|8.23B|8230000000|5.97|22893170|-12.35|26|2023-04-17|15/03/2023|0.11||||6.9899997711182|1|2023-04-17|15/12/2022|0.38||||6.9899997711182|1
2024-04-09 08:29:00|08224|100604|600419|3.24B|3240000000|10.32|4771257|-38.17|30|2024-04-30|15/03/2024|||||10.319999694824|1|2024-04-16|15/12/2023|||||10.319999694824|1
2024-04-09 08:29:09|08225|102085|600075|7.43B|7430000000|4.33|8773297|-23.66|30|2024-04-20|15/03/2024|||||4.3299999237061|1|2024-03-23|15/12/2023|||||4.0100002288818|1
2024-04-09 08:29:25|08226|1062256|603080|2.05B|2050000000|14.44|3326607|3.16|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
2024-04-09 08:29:32|08227|994545|603101|2.97B|2970000000|6.33|9380888|19.96|24|2024-04-04|15/12/2023|||601000000||6.3299999237061|1|2022-10-28|15/09/2022|-0.08||378200000||5.5199999809265|1
2024-04-09 08:29:38|08228|994564|603393|13.36B|13360000000|31.53|3742607|41.16|30|2024-04-27|15/12/2023|||||31.569999694824|1|2024-04-27|15/03/2024|||||31.569999694824|1
2024-04-09 08:29:45|08229|953917|603227|8.04B|8040000000|7.53|9607831|-11.52|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
2024-04-09 08:29:52|08230|100431|600197|9.57B|9570000000|20.36|5525642|-23.48|30|2024-04-30|15/03/2024|||||20.360000610352|1|2024-04-26|15/12/2023||0.19|||20.360000610352|1
2024-04-09 08:29:59|08231|100886|600778|1.47B|1470000000|4.73|7223428|-25.2|30|2024-04-30|15/12/2023|||||4.7300000190735|1|2024-04-29|15/03/2024|||||4.7300000190735|1
2024-04-09 08:30:07|08232|102962|600782|11.92B|11920000000|3.81|37562217|-9.26|30|2024-04-27|15/03/2024|||||3.8199999332428|1|2024-04-23|15/12/2023||0.1|||3.8199999332428|1
2024-04-09 08:30:14|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
2024-04-09 08:30:30|08234|1062258|603356|1.66B|1660000000|12.52|6645984|-2.5|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
2024-04-09 08:30:37|08235|1162053|603949|3.15B|3150000000|15.01|3241838|-9.48|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
2024-04-09 08:30:43|08236|100554|600351|4.85B|4850000000|6.45|22680943|-11.77|30|2024-04-26|15/12/2023|||||6.4499998092651|1|2024-04-26|15/03/2024|||||6.4499998092651|1
2024-04-09 08:30:49|08237|100811|600691|6.01B|6010000000|2.540|21953553|-25.67|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
2024-04-09 08:30:55|08238|1089445|601869|6.03B|6030000000|27.18|3577440|-34.42|31|2024-04-27|15/03/2024||0.24||2950000000|27.170000076294|1|2024-03-28|15/12/2023|0.55|0.5425|3320000000|3550000000|26.590000152588|1
2024-04-09 08:31:02|08239|100444|600213|1.89B|1890000000|6.81|14215963|-20.92|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
2024-04-09 08:31:08|08240|996086|603638|13.38B|13380000000|15.98|2935770|-6.6|30|2024-04-30|15/03/2024|||||15.989999771118|1|2024-04-30|15/12/2023|||||15.989999771118|1
2024-04-09 08:31:14|08241|100876|600766|3.52B|3520000000|15.62|1583095|-5.55|26|2023-04-28|15/03/2023|||20780000||9.3699998855591|1|2023-04-28|15/12/2022|-0.01||94300000||9.3699998855591|1
2024-04-09 08:31:20|08242|100423|600188|113.10B|113100000000|24.39|39158547|8.02|31|2024-04-27|15/03/2024||0.67|||24.389999389648|1|2024-03-28|15/12/2023|0.55|0.55|14220000000|70521000000|23.010000228882|1
2024-04-09 08:31:26|08243|942814|600819|4.76B|4760000000|5.09|32486190|-18.35|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
2024-04-09 08:31:32|08244|942838|900918|272.06M|272060000|0.294|420089|-24.87|17|2021-04-30|15/03/2021|||||0.42899999022484|1|2021-04-01|15/12/2020|||||0.42599999904633|1
2024-04-09 08:31:37|08245|1076663|603013|8.04B|8040000000|15.75|5382386|4.83|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
2024-04-09 08:31:43|08246|101075|601388|6.65B|6650000000|3.030|59844476|-7.62|30|2024-04-27|15/03/2024|||||3.0299999713898|1|2024-04-27|15/12/2023|||||3.0299999713898|1
2024-04-09 08:31:49|08247|102963|600793|2.00B|2000000000|11.30|3653976|-17.11|25|2023-04-20|15/03/2023|0.04||606800000||12|1|2023-04-20|15/12/2022|0.01||504400000||12|1
2024-04-09 08:31:55|08248|945718|603939|42.01B|42010000000|41.56|6574510|-27.77|31|2024-04-29|15/12/2023||0.3739||6440000000|41.560001373291|1|2024-04-29|15/03/2024||0.3992||6220000000|41.560001373291|1
2024-04-09 08:32:02|08249|1081718|603666|4.97B|4970000000|24.57|5068288|-42.36|29|2024-04-27|15/03/2024|||||24.579999923706|1|2024-04-27|15/12/2023||0.5|||24.579999923706|1
2024-04-09 08:32:08|08250|100893|600785|4.31B|4310000000|19.19|7770669|16.84|30|2024-04-26|15/03/2024|||||19.190000534058|1|2024-03-22|15/12/2023|-0.01||1420000000||20.35000038147|1
2024-04-09 08:32:15|08251|1052659|603277|11.90B|11900000000|28.5|1313278|36.78|29|2024-04-27|15/03/2024|||||28.530000686646|1|2024-04-16|15/12/2023|||||28.530000686646|1
2024-04-09 08:32:20|08252|1054845|603396|4.61B|4610000000|39.74|4448111|-45.98|29|2024-04-30|15/03/2024|||||39.740001678467|1|2024-04-26|15/12/2023|||||39.740001678467|1
2024-04-09 08:32:27|08253|101163|603308|9.20B|9200000000|13.43|13857115|-30.16|30|2024-04-30|15/03/2024|||||13.439999580383|1|2024-04-24|15/12/2023||0.12|||13.439999580383|1
2024-04-09 08:32:34|08254|101146|601933|20.35B|20350000000|2.28|44028533|-33.63|31|2024-04-27|15/12/2023||-0.1135||20030000000|2.2799999713898|1|2024-04-27|15/03/2024||0.1771||30420000000|2.2799999713898|1
2024-04-09 08:32:40|08255|994539|603058|3.93B|3930000000|9.35|8240211|0.69|25|2023-04-27|15/03/2023|0.07||173900000||11|1|2023-03-30|15/12/2022|0.12||273300000||8.6499996185303|1
2024-04-09 08:32:46|08256|1024772|603879|2.16B|2160000000|6.01|27690139|9.47|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
2024-04-09 08:32:52|08257|100731|600588|39.45B|39450000000|11.6|33406181|-56.51|31|2024-04-27|15/03/2024||-0.1361||1370000000|11.60000038147|1|2024-03-30|15/12/2023|0.02|0.0346|4090000000|4320000000|11.949999809265|1
2024-04-09 08:32:58|08258|100409|600177|33.47B|33470000000|7.22|18380296|10.74|30|2024-04-30|15/03/2024|||||7.2199997901917|1|2024-04-30|15/12/2023|||||7.2199997901917|1
2024-04-09 08:33:04|08259|1155867|603697|2.9B|2900000000|6.86|4788367|-32.68|19|2023-04-21|15/03/2023|0.16||233200000||13.950005531311|0.71428571428571|2023-03-30|15/12/2022|0.16||285600000||13.230005073547|0.71428571428571
2024-04-09 08:33:11|08260|100464|600233|55.45B|55450000000|15.95|14469130|-15.62|31|2024-04-26|15/12/2023||0.3835||16680000000|15.949999809265|1|2024-04-26|15/03/2024||0.29|||15.949999809265|1
2024-04-09 08:33:16|08261|1162096|603217|3.27B|3270000000|16.48|4894245|-49.19|21|2024-04-27|15/03/2024|||||16.479999542236|1|2024-04-17|15/12/2023|||||16.479999542236|1
2024-04-09 08:33:22|08262|100993|600963|8.76B|8760000000|5|14620437|-32.55|30|2024-04-19|15/03/2024|||||5|1|2024-04-04|15/12/2023|||||4.9800000190735|1
2024-04-09 08:33:28|08263|100965|600883|1.66B|1660000000|7.05|4521509|-7.69|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
2024-04-09 08:33:34|08264|100653|600497|29.22B|29220000000|5.76|79778291|8.95|30|2024-04-24|15/03/2024|||||5.7600002288818|1|2024-03-30|15/12/2023|||||5.6700000762939|1
2024-04-09 08:33:39|08265|100898|600792|4.27B|4270000000|4.31|36484257|35.69|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
2024-04-09 08:33:46|08266|100460|600239|3.56B|3560000000|2.22|48731257|13.54|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
2024-04-09 08:33:52|08267|101019|600995|30.39B|30390000000|9.53|11261363|-30.53|30|2024-04-30|15/03/2024|||||9.5299997329712|1|2024-03-30|15/12/2023||0.14|||9.4899997711182|1
2024-04-09 08:33:58|08268|100347|600096|35.37B|35370000000|19.29|28020287|-6.15|30|2024-04-13|15/03/2024|||||19.290000915527|1|2024-03-26|15/12/2023|0.45||15760000000||18.690000534058|1
2024-04-09 08:34:04|08269|1024795|603801|6.83B|6830000000|15.81|7559355|-56.79|29|2024-04-26|15/03/2024|||||15.829999923706|1|2024-04-26|15/12/2023||0.475||2170000000|15.829999923706|1
2024-04-09 08:34:09|08270|1162057|603221|2.26B|2260000000|9.56|5934389|22.53|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
2024-04-09 08:34:15|08271|100899|600794|4.48B|4480000000|3.75|16282521|-1.59|29|2024-04-27|15/03/2024|||||3.75|1|2024-03-30|15/12/2023|||||3.6400001049042|1
2024-04-09 08:34:21|08272|100616|600436|135.78B|135780000000|225.54|2354040|-23.55|31|2024-04-20|15/12/2023||0.625||2450000000|225.53999328613|1|2024-04-20|15/03/2024||1.49|||225.53999328613|1
2024-04-09 08:34:27|08273|100357|600113|3.32B|3320000000|7.94|7953308|1.83|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
2024-04-09 08:34:34|08274|101151|603001|1.78B|1780000000|4.43|2305135|-32.83|30|2024-04-30|15/12/2023|||||4.4299998283386|1|2024-04-30|15/03/2024|||||4.4299998283386|1
2024-04-09 08:34:40|08275|1010633|603229|6.15B|6150000000|10.44|5346635|-55.92|29|2024-04-27|15/03/2024|||||10.430000305176|1|2024-04-27|15/12/2023|||||10.430000305176|1
2024-04-09 08:34:45|08276|1024777|603331|2.24B|2240000000|11.09|7846806|-19.42|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
2024-04-09 08:34:50|08277|1043301|603129|19.14B|19140000000|127.3|1650220|3.39|29|2024-04-16|15/12/2023||1.47||3280000000|127.37999725342|1|2024-04-16|15/03/2024|||||127.37999725342|1
2024-04-09 08:34:56|08278|1056010|603685|2.47B|2470000000|14.56|1220578|24.79|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
2024-04-09 08:35:02|08279|997890|603811|2.67B|2670000000|8.16|5454964|-56.84|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
2024-04-09 08:35:08|08280|1024787|603316|1.39B|1390000000|5.31|9883534|-9.15|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
2024-04-09 08:35:15|08281|945721|603222|3.43B|3430000000|6.49|7129681|-54.06|30|2024-04-26|15/03/2024|||||6.5|1|2024-04-26|15/12/2023|||||6.5|1
2024-04-09 08:35:21|08282|100896|600790|5.47B|5470000000|3.74|7680115|-15.3|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
2024-04-09 08:35:28|08283|101129|601877|43.26B|43260000000|20.36|11393392|-28.76|31|2024-04-30|15/03/2024|||||20.35000038147|1|2024-04-30|15/12/2023||0.82||2760000000|20.35000038147|1
2024-04-09 08:35:34|08284|100602|600415|47.44B|47440000000|8.69|53492663|45.27|30|2024-04-17|15/12/2023||0.05|||8.6899995803833|1|2024-04-17|15/03/2024|||||8.6899995803833|1
2024-04-09 08:35:40|08285|100717|600572|12.75B|12750000000|4.99|36961521|-24.29|30|2024-04-27|15/03/2024|||||4.9899997711182|1|2024-04-20|15/12/2023|||||4.9899997711182|1
2024-04-09 08:35:46|08286|1008741|603081|4.20B|4200000000|10.40|6836425|-34.24|29|2024-04-25|15/03/2024|||||10.39999961853|1|2024-04-25|15/12/2023|||||10.39999961853|1
2024-04-09 08:35:53|08287|100761|600633|13.89B|13890000000|11.01|37544827|-24.02|31|2024-04-27|15/03/2024|||||11.010000228882|1|2024-03-28|15/12/2023|||||11.140000343323|1
2024-04-09 08:35:59|08288|1024779|603757|3.75B|3750000000|22.53|1514270|-17.62|29|2024-04-29|15/12/2023|||||22.530000686646|1|2024-04-29|15/03/2024|||||22.530000686646|1
2024-04-09 08:36:06|08289|994588|603701|3.06B|3060000000|11.80|4615599|-26.98|25|2023-04-27|15/03/2023|0.03||148400000||11.779999732971|1|2023-04-21|15/12/2022|-0||134800000||12|1
2024-04-09 08:36:12|08290|1009370|603320|1.64B|1640000000|12.66|2821220|-5.98|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
2024-04-09 08:36:18|08291|950056|603338|30.80B|30800000000|61.15|3841243|9.47|30|2024-04-30|15/03/2024||0.7605||1020000000|61.099998474121|1|2024-04-25|15/12/2023||0.7329||1300000000|61.099998474121|1
2024-04-09 08:36:24|08292|100677|600526|4.21B|4210000000|4.77|8668605|-9.46|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
2024-04-09 08:36:30|08293|100308|600070|877.84M|877840000|1.73|4525695|-68.49|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
2024-04-09 08:36:36|08294|100463|600232|1.86B|1860000000|5.10|10889469|-9.27|30|2024-04-25|15/03/2024|||||5.0999999046326|1|2024-04-02|15/12/2023|||||5.0300002098083|1
2024-04-09 08:36:42|08295|953919|603311|2.06B|2060000000|8.80|2421396|-34.99|30|2024-04-30|15/03/2024|||||8.789999961853|1|2024-04-20|15/12/2023||0.13|||8.789999961853|1
2024-04-09 08:36:49|08296|1081733|603897|3.91B|3910000000|19.05|4999592|-9.28|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
2024-04-09 08:36:54|08297|1162063|603687|6.56B|6560000000|11.86|7677110|25.87|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
2024-04-09 08:36:59|08298|100322|600052|3.48B|3480000000|4.35|10293142|-9.77|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
2024-04-09 08:37:05|08299|100317|600059|8.44B|8440000000|9.3|10148035|-11.75|30|2024-04-26|15/03/2024|||||9.3000001907349|1|2024-03-29|15/12/2023|||620000000||8.7600002288818|1
2024-04-09 08:37:11|08300|1141894|688006|13.18B|13180000000|23.25|4924319|-50.16|24|2024-04-26|15/12/2023||0.27||1210000000|23.25|1|2024-04-26|15/03/2024||0.36||1141000000|23.25|1
2024-04-09 08:37:48|08301|101015|600987|8.77B|8770000000|8.39|10355690|4.91|30|2024-04-24|15/03/2024|||||8.3900003433228|1|2024-03-30|15/12/2023|||||7.1300001144409|1
2024-04-09 08:37:54|08302|1056009|603661|6.13B|6130000000|44.89|2079047|30.97|29|2024-04-26|15/03/2024|||||44.880001068115|1|2024-04-26|15/12/2023|||||44.880001068115|1
2024-04-09 08:38:00|08303|100485|600267|9.27B|9270000000|7.84|11972138|-30.02|30|2024-04-23|15/03/2024||0.15|||7.8400001525879|1|2024-04-16|15/12/2023||-0.43|||7.8400001525879|1
2024-04-09 08:38:06|08304|100682|600521|19.21B|19210000000|13.19|10803699|-39.54|31|2024-04-30|15/12/2023||0.25||2330000000|13.189999580383|1|2024-04-30|15/03/2024||0.195||2240000000|13.189999580383|1
2024-04-09 08:38:13|08305|1043302|603181|5.84B|5840000000|10.38|2139471|-23.73|29|2024-04-27|15/03/2024|||||10.390000343323|1|2024-04-18|15/12/2023|||||10.390000343323|1
2024-04-09 08:38:19|08306|953918|603300|11.70B|11700000000|5.98|26936854|0.62|30|2024-04-26|15/03/2024|||||5.9699997901917|1|2024-04-16|15/12/2023|||||5.9699997901917|1
2024-04-09 08:38:25|08307|945175|603799|54.40B|54400000000|32.1|33983512|-42.61|30|2024-04-20|15/03/2024||0.39|||32.099998474121|1|2024-04-20|15/12/2023||0.46||36966000000|32.099998474121|1
2024-04-09 08:38:31|08308|945171|603558|4.14B|4140000000|11.22|5580605|34.29|29|2024-04-24|15/03/2024|||||11.220000267029|1|2024-03-16|15/12/2023|0.19|0.1|623000000||10.260000228882|1
2024-04-09 08:38:37|08309|994603|603822|1.77B|1770000000|23.25|1427390|-30.67|29|2024-04-27|15/03/2024|||||23.25|1|2024-04-27|15/12/2023|||||23.25|1
2024-04-09 08:38:42|08310|100491|600273|10.95B|10950000000|7.96|13245110|-13.73|30|2024-04-27|15/03/2024|||||7.960000038147|1|2024-03-30|15/12/2023|||||7.9299998283386|1
2024-04-09 08:38:49|08311|100795|600668|3.15B|3150000000|9.21|3024576|-28.44|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
2024-04-09 08:38:54|08312|1162065|603948|3.51B|3510000000|22.33|1580272|-1.69|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
2024-04-09 08:38:59|08313|1162060|603583|7.35B|7350000000|20.12|4870443|-21.1|21|2024-04-24|15/03/2024|||||20.120000839233|1|2024-04-24|15/12/2023||0.3807||895870000|20.120000839233|1
2024-04-09 08:39:08|08314|1024785|603980|2.69B|2690000000|3.89|11792018|-20.56|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
2024-04-09 08:39:13|08315|1054848|603607|2.72B|2720000000|15.29|8090668|9.84|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
2024-04-09 08:39:21|08316|942595|603456|14.91B|14910000000|16.64|12355013|-50.29|30|2024-04-25|15/03/2024|||||16.639999389648|1|2024-04-09|15/12/2023|||||17.059999465942|1
2024-04-09 08:39:26|08317|100417|600160|60.18B|60180000000|22.37|34436886|29.23|31|2024-04-26|15/03/2024|||||22.370000839233|1|2024-03-28|15/12/2023|0.1|0.14|||23.239999771118|1
2024-04-09 08:39:33|08318|997889|603665|3.05B|3050000000|18.86|2540195|-43.81|29|2024-04-30|15/03/2024|||||18.85000038147|1|2024-04-20|15/12/2023|||||18.85000038147|1
2024-04-09 08:39:38|08319|994591|603726|2.29B|2290000000|12.34|4600473|-7.1|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
2024-04-09 08:39:44|08320|100555|600352|27.64B|27640000000|8.75|15681706|-13.26|31|2024-04-30|15/03/2024|||||8.75|1|2024-04-20|15/12/2023|||||8.75|1
2024-04-09 08:39:51|08321|100446|600216|8.93B|8930000000|9.37|7805893|-27.01|30|2024-04-26|15/03/2024|||||9.3699998855591|1|2024-04-26|15/12/2023|||||9.3699998855591|1
2024-04-09 08:39:57|08322|1052660|603321|2.17B|2170000000|7.10|4645822|-2.52|25|2023-04-26|15/03/2023|0.03||143400000||6.5599999427795|1|2023-04-26|15/12/2022|||206100000||6.5599999427795|1
2024-04-09 08:40:03|08323|100369|600120|13.01B|13010000000|3.81|27430347|-5|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
2024-04-09 08:40:09|08324|100900|600796|4.39B|4390000000|5.09|6790508|-5.33|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
2024-04-09 08:40:17|08325|955761|603116|3.04B|3040000000|5.29|10681628|-0.96|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
2024-04-09 08:40:22|08326|996072|603165|3.09B|3090000000|11.48|5391026|-31.65|29|2024-04-30|15/03/2024|||||11.479999542236|1|2024-02-28|15/12/2023|||||11.340000152588|1
2024-04-09 08:40:28|08327|1162095|603379|25.89B|25890000000|43.37|7706591|30.69|21|2024-04-30|15/12/2023||0.15||1039000000|43.369998931885|1|2024-04-30|15/03/2024|||||43.369998931885|1
2024-04-09 08:40:34|08328|994537|603033|15.12B|15120000000|14.68|4124246|-18.22|29|2024-04-30|15/12/2023|||||14.680000305176|1|2024-04-30|15/03/2024|||||14.680000305176|1
2024-04-09 08:40:40|08329|102966|603168|3.64B|3640000000|9.64|22691461|21.59|26|2023-04-28|15/03/2023|0.06||162200000||10.14999961853|1|2023-04-28|15/12/2022|||135100000||10.14999961853|1
2024-04-09 08:40:47|08330|1043299|603079|1.83B|1830000000|10.72|5510194|-18.72|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
2024-04-09 08:40:53|08331|951036|603703|4.25B|4250000000|10.60|4092284|-32.78|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
2024-04-09 08:41:00|08332|1010635|603896|5.06B|5060000000|25.52|2416443|-50.51|29|2024-04-26|15/03/2024|||||25.520000457764|1|2024-04-26|15/12/2023|||||25.520000457764|1
2024-04-09 08:41:06|08333|994571|603520|4.36B|4360000000|12.79|7394933|-33.9|30|2024-04-30|15/03/2024|||||12.789999961853|1|2024-04-19|15/12/2023|||||12.789999961853|1
2024-04-09 08:41:11|08334|1052654|603055|8.48B|8480000000|10.21|9227823|-15.19|29|2024-04-27|15/03/2024|||||10.210000038147|1|2024-04-09|15/12/2023||0.12|||9.8800001144409|1
2024-04-09 08:41:17|08335|997533|603578|2.48B|2480000000|14.24|2064986|-6.76|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
2024-04-09 08:41:23|08336|955760|603085|3.65B|3650000000|9.35|12743145|-8.6|30|2024-04-27|15/03/2024|||||9.3500003814697|1|2024-04-27|15/12/2023|||||9.3500003814697|1
2024-04-09 08:41:30|08337|1043305|603500|2.56B|2560000000|10.62|2623065|-14.67|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
2024-04-09 08:41:36|08338|1010636|603926|2.27B|2270000000|9.91|3629082|9.37|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
2024-04-09 08:41:41|08339|1024780|603595|5.25B|5250000000|22.57|4189634|-61.57|29|2024-04-27|15/03/2024||0.14|||22.569999694824|1|2024-04-27|15/12/2023||-0.04|||22.569999694824|1
2024-04-09 08:41:47|08340|996073|603177|1.92B|1920000000|9.17|3351051|-39.8|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
2024-04-09 08:41:54|08341|942598|603010|5.69B|5690000000|9.67|2851983|-24.64|30|2024-04-27|15/03/2024|||||9.670000076294|1|2024-03-26|15/12/2023|||||9.25|1
2024-04-09 08:41:59|08342|996074|603186|3.49B|3490000000|24.9|6743558|-28.85|29|2024-04-20|15/03/2024||||1090000000|24.89999961853|1|2024-04-15|15/12/2023||||1050000000|24.89999961853|1
2024-04-09 08:42:06|08343|953921|603568|32.41B|32410000000|19.05|4738160|3.22|30|2024-04-27|15/03/2024|||||19.049999237061|1|2024-04-20|15/12/2023|||||19.049999237061|1
2024-04-09 08:42:12|08344|942802|600576|6.55B|6550000000|6.18|9860930|-23.77|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
2024-04-09 08:42:18|08345|994586|603667|6.52B|6520000000|17.79|21420703|38.91|30|2024-04-29|15/03/2024|||||17.790000915527|1|2024-04-29|15/12/2023||0.13|||17.790000915527|1
2024-04-09 08:42:24|08346|996076|603239|4.26B|4260000000|15.68|3408762|7.53|29|2024-04-18|15/03/2024|||||15.680000305176|1|2024-04-18|15/12/2023|||||15.680000305176|1
2024-04-09 08:42:30|08347|100737|600596|11.80B|11800000000|8.81|11514366|-42.79|30|2024-04-26|15/03/2024|||||8.8100004196167|1|2024-04-26|15/12/2023|||||8.8100004196167|1
2024-04-09 08:42:36|08348|994616|603889|4.91B|4910000000|6.71|4373594|18.88|31|2024-04-23|15/03/2024|||||6.710000038147|1|2024-04-18|15/12/2023||0.04|||6.710000038147|1
2024-04-09 08:42:41|08349|1162080|603867|4.97B|4970000000|27.48|2052161|-19.33|22|2024-04-26|15/03/2024|||||27.479999542236|1|2024-04-26|15/12/2023|||||27.479999542236|1
2024-04-09 08:42:48|08350|1088199|603105|4.63B|4630000000|9.3|6941874|-42.97|30|2024-04-26|15/03/2024|||||9.3000001907349|1|2024-03-30|15/12/2023|0.07||142700000||9.4300003051758|1
2024-04-09 08:42:54|08351|100482|600261|4.18B|4180000000|3.05|12902962|-12.14|31|2024-04-29|15/03/2024|||||3.0499999523163|1|2024-04-23|15/12/2023|||||3.0499999523163|1
2024-04-09 08:42:59|08352|1162081|603995|5.99B|5990000000|17.02|3452052|-43.08|21|2024-04-29|15/03/2024|||||17.020000457764|1|2024-04-16|15/12/2023||0.29|||17.020000457764|1
2024-04-09 08:43:05|08353|1031314|603388|1.99B|1990000000|6.09|31220633|-32.85|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
2024-04-09 08:43:11|08354|1162054|603095|3.15B|3150000000|17.46|5115773|-27.9|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
2024-04-09 08:43:17|08355|100294|600023|89.70B|89700000000|6.68|63506700|87.11|30|2024-04-29|15/03/2024|||||6.6799998283386|1|2024-04-29|15/12/2023|||||6.6799998283386|1
2024-04-09 08:43:23|08356|1024781|603767|4.65B|4650000000|15.22|20832591|107.91|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
2024-04-09 08:43:29|08357|1081728|603301|5.48B|5480000000|20.84|2098784|-44.94|27|2024-04-27|15/03/2024|||||20.840000152588|1|2024-04-27|15/12/2023|||||20.840000152588|1
2024-04-09 08:43:35|08358|994606|603843|2.20B|2200000000|3.14|24588987|-11.87|25|2023-04-27|15/12/2022|-0.34||708200000||4.1500000953674|1|2022-10-27|15/09/2022|||555200000||4.0999999046326|1
2024-04-09 08:43:42|08359|100370|600121|4.80B|4800000000|3.980|27703043|-15.76|30|2024-04-29|15/03/2024|||||3.9800000190735|1|2024-03-30|15/12/2023|||||3.5|1
2024-04-09 08:43:48|08360|101110|601717|17.40B|17400000000|15.38|18000177|7.59|31|2024-04-30|15/03/2024|||||15.39999961853|1|2024-03-28|15/12/2023|0.45|0.35|9160000000||13.930000305176|1
2024-04-09 08:43:54|08361|102948|600066|47.33B|47330000000|21.54|22651156|81.64|31|2024-04-26|15/03/2024||0.1|||21.540000915527|1|2024-03-31|15/12/2023|0.2489|0.2718|8090000000|7820000000|19.870000839233|1
2024-04-09 08:44:00|08362|996085|603637|1.74B|1740000000|7.38|5019728|-21.02|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
2024-04-09 08:44:06|08363|1024791|601878|39.11B|39110000000|10.19|51095577|-2.59|29|2024-04-30|15/03/2024|||||10.189999580383|1|2024-04-11|15/12/2023|||||10.189999580383|1
2024-04-09 08:44:12|08364|101014|600986|7.24B|7240000000|4.89|60364025|-24.18|29|2024-04-30|15/12/2023|||||4.8899998664856|1|2024-04-29|15/03/2024|||||4.8899998664856|1
2024-04-09 08:44:17|08365|102964|601599|4.25B|4250000000|3.66|53170133|15.65|30|2024-04-26|15/12/2023|||||3.6600000858307|1|2024-04-23|15/03/2024|||||3.6600000858307|1
2024-04-09 08:44:24|08366|100655|600489|65.15B|65150000000|13.43|53192835|20.72|31|2024-04-27|15/12/2023||0.22|||13.430000305176|1|2024-04-27|15/03/2024||0.1|||13.430000305176|1
2024-04-09 08:44:29|08367|100919|600818|7.57B|7570000000|23.73|17207153|-6.4|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
2024-04-09 08:44:34|08368|101179|900915|210.55M|210550000|0.651|1014655|-15.77|8|2018-10-30|15/09/2018|||||0.6240000128746|1|2018-08-18|15/06/2018|||||0.72000002861023|1
2024-04-09 08:44:41|08369|1056008|603619|10.94B|10940000000|27.80|10463295|73|29|2024-04-30|15/12/2023|||||27.799999237061|1|2024-04-30|15/03/2024|||||27.799999237061|1
2024-04-09 08:44:47|08370|100397|600163|8.49B|8490000000|4.47|10615376|-14.04|29|2024-04-30|15/03/2024|||||4.4699997901917|1|2024-04-27|15/12/2023|||||4.4699997901917|1
2024-04-09 08:44:53|08371|100526|600313|7.59B|7590000000|7.05|21228386|-27.97|30|2024-04-26|15/03/2024|||||7.0500001907349|1|2024-04-19|15/12/2023|||||7.0500001907349|1
2024-04-09 08:44:58|08372|1162148|600918|44.6B|44600000000|6.40|25592344|-6.43|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
2024-04-09 08:45:04|08373|994574|603559|719.43M|719430000|5.01|1342844|-62.19|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
2024-04-09 08:45:09|08374|101101|601636|19.81B|19810000000|7.49|35038466|-27.57|30|2024-04-25|15/03/2024||0.155||3760000000|7.4800000190735|1|2024-04-25|15/12/2023||0.175||4380000000|7.4800000190735|1
2024-04-09 08:45:15|08375|100635|600479|4.71B|4710000000|11.02|6741743|-8.12|29|2024-04-25|15/03/2024|||||11.020000457764|1|2024-04-12|15/12/2023|||||11.020000457764|1
2024-04-09 08:45:22|08376|100991|600961|12.22B|12220000000|11.44|23850949|32.89|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
2024-04-09 08:45:28|08377|100623|600458|9.33B|9330000000|11.38|11805462|-2.68|31|2024-04-30|15/03/2024|||||11.380000114441|1|2024-03-29|15/12/2023|||||10.930000305176|1
2024-04-09 08:45:34|08378|101133|601899|399.44B|399440000000|17.01|157018792|34.21|31|2024-04-23|15/03/2024||0.21|||17.010000228882|1|2024-03-22|15/12/2023|0.189|0.2684|68400000000|77420000000|15.619999885559|1
2024-04-09 08:45:38|08379|1072212|603709|1.36B|1360000000|14.23|3479081|-12.63|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
2024-04-09 08:45:44|08380|41398|ABGJ|122.61B|122610000000|14766|2295822|-19.98|35|2024-05-29|15/03/2024|||||14777|1|2024-03-13|15/12/2023||1316||54943000000|15396|1
2024-04-09 08:45:50|08381|41384|ARIJ|33.85B|33850000000|17324|395921|-27.41|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
2024-04-09 08:45:56|08382|41383|||||||34|2024-08-02|15/06/2024||0.41|||44554|1|2024-05-10|15/03/2024||0.4|||44554|1
2024-04-09 08:46:03|08383|41386|APNJ|97.97B|97970000000|22000|926205|17.69|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
2024-04-09 08:46:06|08384|8990|||||||24|2022-04-20|15/03/2022|||||50000|1|2022-02-15|15/12/2021|||||50000|1
2024-04-09 08:46:11|08385|41393|BVTJ|81.07B|81070000000|23830|813733|-6.53|18|2023-02-27|15/12/2022|9.17||57210000000||23701|1|2022-09-05|15/06/2022|14.9||99930000000||21770|1
2024-04-09 08:46:15|08386|41367|||||||27|2024-04-23|15/03/2024|||||54595|1|2024-02-08|15/12/2023|||166410000000||55741|1
2024-04-09 08:46:18|08387|50081|SHCJ|60.50B|60500000000|141.7|229434|29.44|0||
2024-04-09 08:46:23|08388|41379|DSYJ|77.97B|77970000000|11762|1177203|-18.17|18|2023-02-23|15/12/2022|4.37||34820000000||14233|1|2022-09-07|15/06/2022|3.25||34730000000||12315|1
2024-04-09 08:46:29|08389|41391|EXXJ|42.15B|42150000000|17446|582438|-9.32|35|2024-04-29|15/03/2024|||||17456|1|2024-03-14|15/12/2023||2292||19756000000|17398|1
2024-04-09 08:46:33|08390|41358|FSRJ|352.28B|352280000000|6296|11373734|0.61|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|1
2024-04-09 08:46:38|08391|41399|GRTJ|38.37B|38370000000|1130|10323826|-15.56|17|2023-03-14|15/12/2022|0.54||6850000000||1300|1|2022-09-14|15/06/2022|1.25||6670000000||1310|1
2024-04-09 08:46:43|08392|41390|IMPJ|85.88B|85880000000|9563|4580264|-41.37|33|2024-04-30|15/03/2024|||||9694|1|2024-02-29|15/12/2023||1708||59163000000|6481|1
2024-04-09 08:46:48|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
2024-04-09 08:46:53|08394|41370|INPJ|112.53B|112530000000|537|768938|25.92|9|2019-05-23|15/03/2019|||||6424|1|2018-05-17|15/03/2018|||||6987|1
2024-04-09 08:46:58|08395|41359|INLJ|111.01B|111010000000|12375|487515|25.59|19|2022-11-17|15/09/2022|||||9324|1|2022-05-19|15/03/2022|||||8682|1
2024-04-09 08:47:06|08396|41392|KIOJ|153.12B|153120000000|47799|275689|5|35|2024-04-23|15/03/2024|||||47799|1|2024-02-18|15/12/2023||3150||42385000000|55785|1
2024-04-09 08:47:10|08397|50185|LHCJ|20.65B|20650000000|1110|4496545|-11.1|18|2023-05-24|15/03/2023||44.00||14165000000|1333|1|2022-11-16|15/09/2022|0.64|56.00|14660000000|14455000000|1188|1
2024-04-09 08:47:14|08398|41371|MNPJ|146.82B|146820000000|1425.5|771509|14.62|0||
2024-04-09 08:47:20|08399|41382|MTNJ|168.44B|168440000000|9313|5035295|-27.23|35|2024-05-02|15/03/2024|||||9331|1|2024-03-25|15/12/2023||||11251000000|9036|1
2024-04-09 08:47:24|08400|1123065|MCGJ|50B|50000000000|11876|1329919|0.69|12|2023-06-07|15/03/2023|||||10137|1|2022-11-10|15/09/2022|-0.6||28650000000||12013|1
2024-04-09 08:47:30|08401|41376|NPNJn|588.91B|588910000000|330986|476709|3.38|22|2024-06-24|15/03/2024|||||331014|1|2024-02-28|15/12/2023|||||325120|1
2024-04-09 08:47:36|08402|41360|NEDJ|107.39B|107390000000|23149|1430601|4.13|34|2024-05-29|15/03/2024|||||23149|1|2024-03-05|15/12/2023||1812||36605000000|21651|1
2024-04-09 08:47:41|08403|41373|OMUJ|49.27B|49270000000|48.25|9002180|-5.89|18|2023-03-13|15/12/2022|1.63||87030000000||1205|1|2022-08-29|15/06/2022|1.16||43200000000||1144|1
2024-04-09 08:47:45|08404|50078|RNIJ|80.44B|80440000000|44,700|214590|20.35|1|2015-11-16|15/09/2014|||||29400|1|
2024-04-09 08:47:49|08405|41381|REMJ|67.79B|67790000000|12169|1062495|-10.56|15|2023-03-22|15/12/2022||624.00|||12987|1|2022-09-20|15/06/2022|14.55||37760000000||12841|1
2024-04-09 08:47:54|08406|41365|||||||34|2024-05-17|15/03/2024||18.76||100510000000|274521|1|2024-01-17|15/12/2023|||115070000000|113610000000|237847|1
2024-04-09 08:47:59|08407|41380|RMHJ|547.97M|547970000|41|2952202|32.26|19|2023-06-22|15/06/2023|||||31|1|2022-12-19|15/12/2022|||||32|1
2024-04-09 08:48:05|08408|41361|SLMJ|136.04B|136040000000|6604|3478075|17.5|19|2023-03-08|15/12/2022|2.81||38720000000||5916|1|2022-09-08|15/06/2022|2.55||37510000000||5376|1
2024-04-09 08:48:12|08409|41374|SOLJ|106.43B|106430000000|17010|2501430|-32.93|35|2024-05-29|15/03/2024|||||17007|1|2024-02-26|15/12/2023||3094||146129000000|14600|1
2024-04-09 08:48:18|08410|41363|SHPJ|131.28B|131280000000|24105|1059675|7.6|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
2024-04-09 08:48:23|08411|41362|SBKJ|299.98B|299980000000|18120|2940845|6.32|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
2024-04-09 08:48:29|08412|41388|TBSJ|32.10B|32100000000|20523|240710|2.69|31|2024-05-22|15/03/2024|||||20523|1|2024-02-28|15/12/2023|||||19950|1
2024-04-09 08:48:35|08413|41394|VODJ|185.09B|185090000000|9563|1285806|-23.52|33|2024-05-13|15/03/2024||461.00||73731000000|9556|1|2024-02-02|15/12/2023||||26745000000|9530|1
2024-04-09 08:48:40|08414|41385|WHLJ|54.09B|54090000000|5972|2447858|-7.66|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
2024-04-09 08:48:45|08415|11719|||||||38|2024-05-06|15/03/2024||||3000000000|12.5|1|2024-02-07|15/12/2023|0.18|0.16|2560000000|2670000000|13.659999847412|1
2024-04-09 08:48:50|08416|997122|4191|595M|595000000|29.75|287437|859.68|29|2024-06-25|15/03/2024|||||29.75|1|2024-02-05|15/12/2023|||||30.14999961853|1
2024-04-09 08:48:57|08417|11711|3010|3.31B|3310000000|33.1|127436|-10.9|38|2024-05-07|15/03/2024||||259000000|33.099998474121|1|2024-03-10|15/12/2023|||225000000|243000000|32.799999237061|1
2024-04-09 08:49:04|08418|11705|2330|11.76B|11760000000|45.5|700616|-4.61|39|2024-07-29|15/06/2024||0.27||664440000|45.5|1|2024-04-25|15/03/2024||0.24||485230000|45.5|1
2024-04-09 08:49:09|08419|11629|8160|839.52M|839520000|15.84|821781|39.19|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
2024-04-09 08:49:13|08420|11641|8280|752M|752000000|18.80|450103|43.51|24|2023-03-21|15/12/2022|0.04||117600000||12|1|2022-11-10|15/09/2022|-0.69||57100000||13.39999961853|1
2024-04-09 08:49:19|08421|962550|4320|2.49B|2490000000|26.70|214041|46.86|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
2024-04-09 08:49:25|08422|1025124|4012|1.86B|1860000000|4.64|3536803|15.14|29|2024-04-29|15/03/2024|||||4.6399998664856|1|2024-02-20|15/12/2023|||||4.5999999046326|1
2024-04-09 08:49:31|08423|11731|4130|415.8M|415800000|0.140|18115345|-6.67|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
2024-04-09 08:49:35|08424|11630|8170|1.08B|1080000000|24.08|350598|48.28|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
2024-04-09 08:49:41|08425|11650|6020|543.6M|543600000|18.12|539187|-28.52|6|2023-04-09|15/12/2022|0.27||2710000||24.89999961853|1|2022-11-18|15/09/2022|||2920000||21.89999961853|1
2024-04-09 08:49:46|08426|940928|4007|9.41B|9410000000|58.8|854505|16.21|31|2024-05-15|15/03/2024||||240000000|58.799999237061|1|2024-03-18|15/12/2023|||304000000|321000000|65.800003051758|1
2024-04-09 08:49:53|08427|103950|1820|803.25M|803250000|2.55|5262661|5.81|33|2024-05-21|15/03/2024|||||2.5499999523163|1|2024-03-28|15/12/2023|||||3.0999999046326|1
2024-04-09 08:49:58|08428|1025125|3008|630.66M|630660000|2.79|4750908|-25.1|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
2024-04-09 08:50:03|08429|1053058|4334|554.78M|554780000|9.04|83551|3.31|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
2024-04-09 08:50:08|08430|1062590|4337|279.33M|279330000|4.88|324158|-15.13|4|2023-04-03|15/12/2022|-1.84||17770000||5.460000038147|1|2022-09-08|15/06/2022|0.39||18280000||7|1
2024-04-09 08:50:13|08431|1129465|7200|4.52B|4520000000|151|199080|31.53|23|2024-04-22|15/03/2024|||||151|1|2024-03-21|15/12/2023|0.73|0.73|288000000|338000000|146.60000610352|1
2024-04-09 08:50:20|08432|997124|4141|474M|474000000|39.50|326384|-49.94|24|2023-04-19|15/12/2022|-0.09||21430000||77.5|1|2022-11-10|15/09/2022|0.08||29560000||80.5|1
2024-04-09 08:50:28|08433|11665|1120|338B|338000000000|84.5|4180136|10.17|44|2024-07-25|15/06/2024||1.08||7330000000|84.5|1|2024-04-24|15/03/2024||1.06||7170000000|84.5|1
2024-04-09 08:50:33|08434|1090528|4340|2.42B|2420000000|8.79|297325|-10.31|10|2023-04-02|15/12/2022|0.28||80250000||9.670000076294|1|2022-08-16|15/06/2022|0.42||79720000||10|1
2024-04-09 08:50:38|08435|980213|1304|2.06B|2060000000|40.50|1058431|75.63|30|2024-05-07|15/03/2024|||||40.5|1|2024-02-08|15/09/2023|||||33.200000762939|1
2024-04-09 08:50:44|08436|11704|2320|2.54B|2540000000|39.65|481270|61.7|32|2024-05-21|15/03/2024|||||39.650001525879|1|2024-03-30|15/12/2023|||||39.299999237061|1
2024-04-09 08:50:49|08437|11706|2340|1.34B|1340000000|16.52|508180|-8.02|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
2024-04-09 08:50:54|08438|1057695|4338|1.16B|1160000000|8.46|101763|-12.51|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
2024-04-09 08:51:01|08439|11666|1140|48.45B|48450000000|48.45|1251584|18.32|43|2024-04-17|15/03/2024||||1201000000|48.450000762939|1|2024-02-06|15/12/2023|0.61|0.61|1340000000|1330000000|45.900001525879|1
2024-04-09 08:51:08|08440|11738|4200|12.68B|12680000000|169|341124|76.04|37|2024-07-17|15/06/2024||1.2|||169|1|2024-04-16|15/03/2024||1.13||2729000000|169|1
2024-04-09 08:51:14|08441|11742|4240|1.39B|1390000000|12.1|963895|-23.71|30|2024-03-31|15/12/2023||-0.59|1010000000|1450000000|16.840000152588|1|2023-11-09|15/09/2023|-1.87|0.105|1190000000|1190000000|21.39999961853|1
2024-04-09 08:51:20|08442|11667|1150|88.9B|88900000000|44.45|3882138|40|35|2024-07-24|15/06/2024||0.6811||2740000000|44.450000762939|1|2024-04-24|15/03/2024||0.6712||2650000000|44.450000762939|1
2024-04-09 08:51:26|08443|40411|8312|384.00M|384000000|12.80|1080974|-23.81|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
2024-04-09 08:51:32|08444|996548|4331|213.34M|213340000|18.08|434076|9.58|10|2023-04-18|15/12/2022|0.26||2950000||16.319999694824|1|2022-08-25|15/06/2022|0.23||3120000||19|1
2024-04-09 08:51:39|08445|48638|8012|1.24B|1240000000|18.76|482561|23.26|31|2024-05-16|15/03/2024|||||18.760000228882|1|2024-03-21|15/12/2023|||||19.579999923706|1
2024-04-09 08:51:44|08446|11654|6070|1.67B|1670000000|55.80|247226|7.72|36|2024-05-06|15/03/2024|||||55.799999237061|1|2024-03-24|15/12/2023|||||58.099998474121|1
2024-04-09 08:51:49|08447|1141641|4348|926.43M|926430000|6.57|118042|-0.45|6|2023-05-12|15/12/2022|0.04||59170000||7|1|2022-09-08|15/06/2022|0.27||59590000||7.6500000953674|1
2024-04-09 08:51:54|08448|11747|4290|2.08B|2080000000|32.00|1134749|92.54|31|2024-05-09|15/03/2024|||||32|1|2024-03-31|15/12/2023|||||30.14999961853|1
2024-04-09 08:51:59|08449|1171243|2081|5.48B|5480000000|219|91456|56.43|18|2024-05-16|15/03/2024||||150000000|219|1|2024-03-18|15/12/2023|||502000000|505000000|257.39999389648|1
2024-04-09 08:52:05|08450|11617|8040|1.11B|1110000000|18.62|247112|22.02|29|2024-05-15|15/03/2024|||||18.620000839233|1|2024-03-17|15/12/2023|||||21.459999084473|1
2024-04-09 08:52:09|08451|11628|8150|522.05M|522050000|17.94|506971|47.29|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
2024-04-09 08:52:16|08452|11645|2280|57.1B|57100000000|57.1|990226|-2.39|43|2024-04-09|15/03/2024||0.65||5340000000|57.099998474121|1|2024-01-22|15/12/2023|0.45|0.435|4920000000|4920000000|61.599998474121|1
2024-04-09 08:52:22|08453|11636|8230|4.20B|4200000000|105|678772|-1.87|29|2024-05-02|15/03/2024|||||105|1|2024-02-29|15/12/2023|||||77|1
2024-04-09 08:52:27|08454|11671|1213|890.31M|890310000|81.70|607199|78.19|24|2023-03-30|15/12/2022|-1.07||65090000||43.799999237061|1|2022-11-13|15/09/2022|-0.16||61870000||45.700000762939|1
2024-04-09 08:52:33|08455|11691|2170|3.07B|3070000000|44.4|1449198|11.84|32|2024-04-29|15/03/2024|||||44.400001525879|1|2024-03-21|15/12/2023|||||45.25|1
2024-04-09 08:52:38|08456|19027|8310|561.58M|561580000|13.06|1101273|25.82|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
2024-04-09 08:52:44|08457|11690|2160|250.24M|250240000|25.40|1734038|-39.81|35|2024-06-03|15/03/2024|||||25.39999961853|1|2024-02-13|15/12/2023|||||69.099998474121|1
2024-04-09 08:52:50|08458|1163395|1182|1.31B|1310000000|14.42|114213|-10.21|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
2024-04-09 08:52:56|08459|11646|4061|674.1M|674100000|1.07|20418955|-10.08|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
2024-04-09 08:53:02|08460|11694|2200|1.63B|1630000000|162.60|379951|256.58|32|2024-06-26|15/03/2024|||||162.60000610352|1|2024-03-05|15/12/2023|||||183.19999694824|1
2024-04-09 08:53:07|08461|997127|7201|741M|741000000|7.41|3375788|-7.95|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
2024-04-09 08:53:12|08462|1131253|4321|10.94B|10940000000|23.04|1940942|10.77|23|2024-05-21|15/03/2024||0.75||680060000|23.040000915527|1|2024-03-26|15/12/2023|0.58|0.58|578150000|578150000|25.10000038147|1
2024-04-09 08:53:18|08463|1177730|7202|44.5B|44500000000|374|175648|32.91|16|2024-07-29|15/06/2024||3.39||3140000000|374|1|2024-04-16|15/03/2024||3.39||3040000000|374|1
2024-04-09 08:53:24|08464|11620|8070|1.7B|1700000000|21.30|1234568|30.84|29|2024-04-29|15/03/2024|||||21.299999237061|1|2024-03-17|15/12/2023|||||24.020000457764|1
2024-04-09 08:53:30|08465|11733|4150|4.25B|4250000000|23.92|472807|25.37|34|2024-05-01|15/03/2024|||||23.920000076294|1|2024-03-10|15/12/2023|||||23.5|1
2024-04-09 08:53:37|08466|11663|1080|45.9B|45900000000|30.6|1875379|10.87|44|2024-07-24|15/06/2024||0.67||2180000000|30.60000038147|1|2024-04-23|15/03/2024||0.68||2190000000|30.60000038147|1
2024-04-09 08:53:42|08467|11727|4080|1.53B|1530000000|12.10|967445|1.85|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
2024-04-09 08:53:47|08468|19029|1301|909.79M|909790000|32.40|392721|23.19|29|2024-05-09|15/03/2024|||||32.400001525879|1|2024-03-26|15/12/2023|||||35.700000762939|1
2024-04-09 08:53:53|08469|11670|1212|14.24B|14240000000|178|300789|171.34|29|2024-05-14|15/03/2024|||||178|1|2024-02-28|15/12/2023|||790000000|790000000|153.60000610352|1
2024-04-09 08:53:59|08470|1142328|4292|3.11B|3110000000|74|212375|12.63|21|2024-06-06|15/04/2024|||||74|1|2024-02-28|15/01/2024|||167000000||81.099998474121|1
2024-04-09 08:54:05|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
2024-04-09 08:54:10|08472|11753|7040|901.79M|901790000|100.200|2277397|457.1|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
2024-04-09 08:54:15|08473|11638|8250|1.97B|1970000000|37.6|402097|46.25|29|2024-05-07|15/03/2024|||||37.599998474121|1|2024-02-18|15/12/2023|||396000000|313000000|32.299999237061|1
2024-04-09 08:54:21|08474|11688|2140|1.69B|1690000000|20.96|2855496|27.96|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
2024-04-09 08:54:27|08475|997125|4051|714.83M|714830000|70.60|456098|3.52|24|2023-03-20|15/12/2022|0.42||67250000||58|1|2022-11-15|15/09/2022|0.4||63210000||64.400001525879|1
2024-04-09 08:54:33|08476|11723|4030|20.19B|20190000000|27.35|909232|32.32|38|2024-04-15|15/03/2024|||||27.35000038147|1|2024-03-19|15/12/2023|||||27.14999961853|1
2024-04-09 08:54:38|08477|11730|4110|1.45B|1450000000|2.42|9346934|4.31|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
2024-04-09 08:54:43|08478|103949|1302|2.83B|2830000000|47.2|365281|65.03|29|2024-04-25|15/03/2024|||||47.200000762939|1|2024-03-03|15/12/2023|||859000000|851000000|50.400001525879|1
2024-04-09 08:54:48|08479|11668|1210|976.25M|976250000|35.50|178825|2.31|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
2024-04-09 08:54:52|08480|1167201|4161|10.2B|10200000000|8.92|3177148|32.74|19|2024-05-21|15/03/2024||0.05||1500000000|8.920000076294|1|2024-03-27|15/12/2023|0.1|0.0433|1450000000|1390000000|8.7600002288818|1
2024-04-09 08:55:07|08481|11658|1020|17.2B|17200000000|20.98|4239490|10.42|39|2024-04-19|15/03/2024||||902000000|20.979999542236|1|2024-02-05|15/12/2023||||875000000|20|1
2024-04-09 08:55:11|08482|1141640|4347|1.63B|1630000000|9.99|94094|4.72|8|2023-05-12|15/12/2022|0.17||79160000||9.670000076294|1|2022-08-25|15/06/2022|0.43||78150000||10|1
2024-04-09 08:55:18|08483|11661|1050|45.86B|45860000000|38.3|983866|-1.03|40|2024-07-23|15/06/2024||0.8717||2320000000|38.299999237061|1|2024-04-30|15/03/2024||0.855||2270000000|38.299999237061|1
2024-04-09 08:55:25|08484|11744|4260|5.91B|5910000000|83.1|254754|38.27|32|2024-04-25|15/03/2024||||256000000|83.099998474121|1|2024-03-25|15/12/2023|||370000000||91|1
2024-04-09 08:55:31|08485|11634|8210|36.78B|36780000000|246|131996|39.46|31|2024-05-09|15/03/2024|||||246|1|2024-01-30|15/12/2023|||4160000000|3910000000|220.60000610352|1
2024-04-09 08:55:37|08486|11640|8270|645M|645000000|21.5|285050|22.3|29|2024-05-13|15/03/2024|||||21.5|1|2024-03-10|15/12/2023|||||22.620000839233|1
2024-04-09 08:55:43|08487|40966|4005|8.74B|8740000000|194.8|107916|125.2|31|2024-05-14|15/03/2024||||220000000|194.80000305176|1|2024-02-27|15/12/2023|||300000000|295670000|203.19999694824|1
2024-04-09 08:55:50|08488|40409|6004|10.48B|10480000000|127.8|478397|44.9|35|2024-05-08|15/03/2024||||402000000|127.80000305176|1|2024-03-24|15/12/2023||||581000000|138|1
2024-04-09 08:55:57|08489|11675|2001|1.18B|1180000000|17.52|658650|-29.81|32|2024-04-29|15/03/2024||||277000000|17.520000457764|1|2024-03-17|15/12/2023||||165000000|17.459999084473|1
2024-04-09 08:56:01|08490|11637|8240|1.23B|1230000000|40.85|582940|132.37|29|2024-05-06|15/03/2024|||||40.849998474121|1|2024-03-18|15/12/2023|||||33.450000762939|1
2024-04-09 08:56:08|08491|40408|3003|2.86B|2860000000|20.42|448937|-8.84|35|2024-05-14|15/03/2024||||117000000|20.420000076294|1|2024-02-14|15/12/2023|||100000000|102000000|17.379999160767|1
2024-04-09 08:56:15|08492|40965|4004|16.92B|16920000000|173.2|150070|13.95|36|2024-04-29|15/03/2024||0.71||752470000|173.19999694824|1|2024-03-14|15/12/2023|1.17|0.8|806010000|779500000|187|1
2024-04-09 08:56:22|08493|11748|4300|15.06B|15060000000|13.94|7365812|-12.77|43|2024-05-20|15/03/2024|||||13.939999580383|1|2024-03-20|15/12/2023|0.18|0.11|400850000|885940000|15|1
2024-04-09 08:56:28|08494|1073180|4339|788.03M|788030000|7.33|146947|-24.82|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
2024-04-09 08:56:34|08495|1159097|4013|113.47B|113470000000|324.2|187672|21.7|21|2024-04-29|15/03/2024||||1937000000|324.20001220703|1|2024-02-18|15/12/2023|1.61|1.61|2490000000|2560000000|320|1
2024-04-09 08:56:40|08496|11721|4010|2.70B|2700000000|27.00|113154|2.08|28|2024-02-07|15/12/2023|||||27|1|2023-10-31|15/09/2023|||||23.420000076294|1
2024-04-09 08:56:45|08497|943613|1303|5B|5000000000|4.49|7154389|218.44|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
2024-04-09 08:56:52|08498|11740|4220|9.37B|9370000000|8.25|2573709|0.12|37|2024-05-14|15/03/2024|||||8.25|1|2024-03-31|15/12/2023|||||8.3000001907349|1
2024-04-09 08:56:58|08499|40410|8311|392.84M|392840000|17.08|1092497|64.23|24|2023-03-19|15/12/2022|1.48||56930000||9.1999998092651|1|2022-11-10|15/09/2022|-0.67||58020000||18.420000076294|1
2024-04-09 08:57:05|08500|11717|3080|3.05B|3050000000|35.5|85617|-14.04|36|2024-05-08|15/03/2024||||187000000|35.5|1|2024-03-10|15/12/2023|||221000000|221000000|35.549999237061|1
2024-04-09 08:57:14|08501|11751|7020|41.97B|41970000000|54.5|1038956|29.3|44|2024-07-22|15/06/2024||0.78||4550000000|54.5|1|2024-04-16|15/03/2024||0.69||4280000000|54.5|1
2024-04-09 08:57:22|08502|19031|4003|7.71B|7710000000|101.2|554574|26.66|40|2024-04-29|15/03/2024||1.27||1520000000|101.19999694824|1|2024-02-12|15/12/2023|1.58|1.16|1560000000|1560000000|89.800003051758|1
2024-04-09 08:57:28|08503|11692|2180|601.45M|601450000|52.30|463746|22.77|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
2024-04-09 08:57:34|08504|11736|4180|1.11B|1110000000|4.02|4642950|28.85|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
2024-04-09 08:57:41|08505|11683|2080|6.38B|6380000000|85.10|240838|45.97|34|2024-05-14|15/03/2024|||||85.099998474121|1|2024-03-11|15/12/2023|||||86.699996948242|1
2024-04-09 08:57:47|08506|11639|8260|402.6M|402600000|13.42|506166|3.79|24|2023-04-03|15/12/2022|-1.02||68200000||12.930000305176|1|2022-11-13|15/09/2022|-0.33||62420000||12.369999885559|1
2024-04-09 08:57:52|08507|11625|8120|1.05B|1050000000|22.92|565645|130.82|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
2024-04-09 08:57:59|08508|11647|6001|1.82B|1820000000|51.5|149872|-13.01|32|2024-05-08|15/03/2024||||240000000|51.5|1|2024-03-11|15/12/2023|||242000000|242000000|56|1
2024-04-09 08:58:06|08509|19032|3001|1.11B|1110000000|11.54|223782|-5.41|30|2024-04-23|15/03/2024|||||11.539999961853|1|2024-02-25|15/12/2023|||||11.439999580383|1
2024-04-09 08:58:13|08510|11648|6002|2.15B|2150000000|33.25|291879|-3.76|44|2024-07-30|15/06/2024||0.1||302930000|33.25|1|2024-04-22|15/03/2024||0.07||289170000|33.25|1
2024-04-09 08:58:18|08511|1178933|2082|265.97B|265970000000|363.8|440787|146.14|16|2024-08-08|15/06/2024||0.9307||2840000000|364.52758776855|0.99800399201597|2024-05-15|15/03/2024||1.01||3080000000|364.52758776855|0.99800399201597
2024-04-09 08:58:24|08512|11743|4250|34.98B|34980000000|30.30|3554437|38.23|42|2024-05-21|15/01/2024|||||30.299999237061|1|2024-03-25|15/10/2023|||||30.5|1
2024-04-09 08:58:29|08513|1010626|4332|448.8M|448800000|6.80|143441|-8.11|9|2022-10-07|15/06/2022|-0.81||2440000||7.2399997711182|1|2022-07-22|15/12/2021|-0||17550000||7.6799998283386|1
2024-04-09 08:58:33|08514|1127827|4342|2.35B|2350000000|12.60|93434|-4.98|9|2022-10-07|15/06/2022|0.24||93920000||13.220000267029|1|2022-03-31|15/12/2021|||87340000||14.359999656677|1
2024-04-09 08:58:40|08515|11737|4190|17.88B|17880000000|14.9|1874771|-8.02|38|2024-05-01|15/03/2024||||2730000000|14.89999961853|1|2024-03-07|15/12/2023|0.23|0.225|2800000000|2790000000|15.279999732971|1
2024-04-09 08:58:46|08516|11656|6090|823M|823000000|16.46|661881|9.44|24|2023-03-30|15/12/2022|-0.2||20500000||13.680000305176|1|2022-11-15|15/09/2022|-0.02||13240000||13|1
2024-04-09 08:58:53|08517|19023|3091|1.27B|1270000000|11.70|240645|-9.3|35|2024-05-21|15/03/2024||||66000000|11.699999809265|1|2024-03-24|15/12/2023||||88000000|11.279999732971|1
2024-04-09 08:58:59|08518|19030|4310|6.11B|6110000000|18.02|953093|22.09|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
2024-04-09 08:59:06|08519|11746|4280|27.35B|27350000000|7.38|265106|-7.29|38|2024-05-20|15/03/2024|||||7.3800001144409|1|2024-03-26|15/12/2023|||||7.3800001144409|1
2024-04-09 08:59:12|08520|985835|4011|886.37M|886370000|15.46|1253373|11.22|29|2024-05-01|15/03/2024|||||15.460000038147|1|2024-03-28|15/12/2023|||||17.479999542236|1
2024-04-09 08:59:18|08521|1097263|1830|11.23B|11230000000|214.4|231510|104.19|28|2024-04-17|15/03/2024||||272000000|214.39999389648|1|2024-03-19|15/12/2023|||398000000|395000000|224.80000305176|1
2024-04-09 08:59:24|08522|11669|1211|193.72B|193720000000|52.5|2535860|18.78|43|2024-04-22|15/03/2024||0.1591||7340000000|52.5|1|2024-02-27|15/12/2023|0.24|0.0627|8040000000|7090000000|49.299999237061|1
2024-04-09 08:59:29|08523|11696|2220|628.7M|628700000|17.76|458119|-6.82|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
2024-04-09 08:59:35|08524|11615|8020|900M|900000000|18|962993|30.81|29|2024-05-13|15/03/2024|||||18|1|2024-03-21|15/12/2023|||222000000|216000000|21|1
2024-04-09 08:59:41|08525|11729|4100|17.07B|17070000000|103.60|284379|45.3|32|2023-04-09|15/12/2022|0.63||253100000||71.099998474121|1|2023-01-09|15/09/2022|0.35||132500000||62|1
2024-04-09 08:59:47|08526|11616|8030|2.76B|2760000000|26.30|1061363|225.9|31|2024-05-01|15/03/2024|||||26.299999237061|1|2024-03-20|15/12/2023|||||22.040000915527|1
2024-04-09 08:59:51|08527|1141642|4346|364.19M|364190000|4.97|120163|-2.55|7|2023-04-05|15/12/2022|-0.02||31420000||5|1|2022-09-26|15/06/2022|0.21||31790000||5.5199999809265|1
2024-04-09 08:59:56|08528|11709|2370|1.14B|1140000000|28.50|887437|124.06|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
2024-04-09 09:00:03|08529|969107|4009|8.44B|8440000000|91.7|713911|147.5|29|2024-05-13|15/03/2024||||519000000|91.699996948242|1|2024-03-31|15/12/2023|||720000000|743000000|110|1
2024-04-09 09:00:15|08530|953109|1202|3.79B|3790000000|43.7|1397297|33.64|29|2024-04-23|15/03/2024|||||43.700000762939|1|2024-03-30|15/12/2023|||||42.5|1
2024-04-09 09:00:24|08531|11720|4002|26.92B|26920000000|134.6|398513|17.04|38|2024-05-09|15/03/2024||||737780000|134.60000610352|1|2024-03-24|15/12/2023|0.37|1.06|773030000|733900000|122.80000305176|1
2024-04-09 09:00:29|08532|1054997|4336|639.2M|639200000|6.16|183112|-16.08|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
2024-04-09 09:00:34|08533|1054998|4335|494.56M|494560000|5.62|128859|-25.96|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
2024-04-09 09:00:41|08534|11649|6010|8.78B|8780000000|29.1|1936253|7.58|35|2024-05-13|15/03/2024||||561000000|29.10000038147|1|2024-02-18|15/12/2023|||801000000|772000000|32.099998474121|1
2024-04-09 09:00:47|08535|40407|3002|1.75B|1750000000|10.28|431996|-31.92|33|2024-05-15|15/03/2024|||||10.279999732971|1|2024-02-21|15/12/2023|||117000000|117000000|10.539999961853|1
2024-04-09 09:00:52|08536|11695|2210|752.64M|752640000|32.00|265793|-8.83|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
2024-04-09 09:00:58|08537|942783|1180|244.8B|244800000000|41.2|4778722|10.52|32|2024-07-24|15/06/2024||0.8265||9130000000|41.200000762939|1|2024-04-22|15/03/2024||0.8122||8950000000|41.200000762939|1
2024-04-09 09:01:04|08538|1116144|4291|6.33B|6330000000|147.2|83267|36.55|23|2024-07-04|15/05/2024|||||147.19999694824|1|2024-04-04|15/02/2024|||||140.60000610352|1
2024-04-09 09:01:08|08539|11684|2090|847.08M|847080000|26.75|497307|14.12|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
2024-04-09 09:01:14|08540|48637|3004|1.78B|1780000000|9.91|352730|-16.02|34|2024-04-29|15/03/2024||||139000000|9.9099998474121|1|2024-03-21|15/12/2023||||174000000|9.9399995803833|1
2024-04-09 09:01:21|08541|11710|2380|12.85B|12850000000|7.69|3868016|-30.97|37|2024-05-09|15/03/2024|||||7.6900000572205|1|2024-03-24|15/12/2023|||||7.9200000762939|1
2024-04-09 09:01:27|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
2024-04-09 09:01:32|08543|11714|3040|5.36B|5360000000|59.5|49064|-13.52|37|2024-04-23|15/03/2024||||215000000|59.5|1|2024-02-21|15/12/2023||0.63|151000000|176000000|58.799999237061|1
2024-04-09 09:01:38|08544|997128|6012|401.54M|401540000|25.40|207307|-5.22|24|2023-04-06|15/12/2022|-0.23||35140000||26.89999961853|1|2022-11-10|15/09/2022|0.06||43650000||27|1
2024-04-09 09:01:44|08545|11741|4230|879.82M|879820000|29.10|235538|12.36|31|2024-05-09|15/03/2024|||||29.10000038147|1|2024-03-28|15/12/2023|||||27.89999961853|1
2024-04-09 09:01:53|08546|11657|1010|89.25B|89250000000|29.8|1985528|-5.55|44|2024-08-05|15/06/2024||0.686||4180000000|29.799999237061|1|2024-04-30|15/03/2024||0.6591||4080000000|29.799999237061|1
2024-04-09 09:01:58|08547|994496|4330|1.37B|1370000000|8.00|202810|-11.99|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
2024-04-09 09:02:05|08548|11662|1060|86.71B|86710000000|42.2|1241657|15.46|44|2024-07-31|15/06/2024||0.9038||3430000000|42.200000762939|1|2024-04-24|15/03/2024||0.9116||3430000000|42.200000762939|1
2024-04-09 09:02:10|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
2024-04-09 09:02:17|08550|11677|2010|265.2B|265200000000|88.4|1527346|-4.74|44|2024-08-07|15/06/2024||0.61||39140000000|88.400001525879|1|2024-04-23|15/03/2024||0.61||36640000000|88.400001525879|1
2024-04-09 09:02:23|08551|11678|2020|57.98B|57980000000|121.8|768416|-4.84|43|2024-07-30|15/06/2024||2.06||2710000000|121.80000305176|1|2024-04-24|15/03/2024||2.06||2670000000|121.80000305176|1
2024-04-09 09:02:29|08552|11644|2270|11.87B|11870000000|370.8|36487|36.22|31|2024-04-24|15/03/2024||||704000000|370.79998779297|1|2024-02-08|15/12/2023|||688000000|686500000|386|1
2024-04-09 09:02:35|08553|997126|1832|635.25M|635250000|3.63|4580056|-4.72|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
2024-04-09 09:02:40|08554|11631|8180|429.1M|429100000|30.65|550952|122.1|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
2024-04-09 09:02:45|08555|11703|2310|26.14B|26140000000|36.05|1713347|-9.65|44|2024-07-23|15/06/2024||0.46||1860000000|36.049999237061|1|2024-04-24|15/03/2024||0.46||1700000000|36.049999237061|1
2024-04-09 09:02:52|08556|11659|1030|16.86B|16860000000|16.86|974471|-0.94|38|2024-04-30|15/03/2024||||730000000|16.860000610352|1|2024-02-04|15/12/2023|||1010000000|1010000000|15.619999885559|1
2024-04-09 09:02:58|08557|11686|2120|2.5B|2500000000|42.30|2256252|65.23|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
2024-04-09 09:03:03|08558|11623|8100|569.4M|569400000|18.98|299880|51.84|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
2024-04-09 09:03:08|08559|11618|8050|618M|618000000|30.90|640546|96.32|29|2024-07-01|15/03/2024|||||30.89999961853|1|2024-03-17|15/12/2023|||||33.25|1
2024-04-09 09:03:14|08560|11724|4040|2.5B|2500000000|19.96|1387617|10.89|25|2023-05-09|15/03/2023|-0.36||307700000||17.579999923706|1|2023-03-02|15/12/2022|-0.75||356800000||17|1
2024-04-09 09:03:19|08561|11679|2030|1.32B|1320000000|87.70|261742|4.9|24|2023-03-31|15/12/2022|0.73||12230000||80|1|2022-12-08|15/09/2022|-0.21||-398300||75.800003051758|1
2024-04-09 09:03:25|08562|11725|4050|4.64B|4640000000|77.40|328620|105.31|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
2024-04-09 09:03:30|08563|1153650|2222|7.33T|7330000000000|30.3|14139654|1.92|23|2024-05-06|15/03/2024||0.4487||420590000000|30.299999237061|1|2024-03-11|15/12/2023|0.42|0.4106|366790000000|419490000000|32.200000762939|1
2024-04-09 09:03:35|08564|11685|2110|481.78M|481780000|72.20|721568|26.22|34|2024-04-25|15/03/2024|||||72.199996948242|1|2024-03-17|15/09/2023|||||57.200000762939|1
2024-04-09 09:03:41|08565|11713|3030|7.23B|7230000000|47.25|169990|-18.53|38|2024-04-29|15/03/2024||||387000000|47.25|1|2024-03-07|15/12/2023||0.66|381000000|405670000|46.25|1
2024-04-09 09:03:47|08566|11680|2040|2.7B|2700000000|33.85|1044049|2.27|38|2024-04-16|15/03/2024||||405000000|33.849998474121|1|2024-03-24|15/12/2023|||381000000|345000000|33.549999237061|1
2024-04-09 09:03:54|08567|11697|2230|6.16B|6160000000|7.31|8934617|146.96|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
2024-04-09 09:03:59|08568|953110|4008|1.27B|1270000000|35.2|559422|19.12|31|2024-05-16|15/03/2024||||361000000|35.200000762939|1|2024-03-07|15/12/2023|-0.68||239000000|295000000|40.25|1
2024-04-09 09:04:05|08569|11749|5110|82.92B|82920000000|19.9|1337677|-15.25|41|2024-04-30|15/03/2024|||||19.89999961853|1|2024-03-06|15/12/2023||0.32|16720000000|16720000000|19.639999389648|1
2024-04-09 09:04:10|08570|954945|4031|9.2B|9200000000|48.95|1918577|106.19|31|2024-05-16|15/03/2024|||||48.950000762939|1|2024-03-25|15/12/2023|||||51.700000762939|1
2024-04-09 09:04:15|08571|11707|2350|15.09B|15090000000|10.06|3706483|-22.38|44|2024-07-23|15/06/2024||-0.1299||2320000000|10.060000419617|1|2024-04-18|15/03/2024||-0.1295||2320000000|10.060000419617|1
2024-04-09 09:04:20|08572|103952|4006|1.24B|1240000000|27.5|337017|3|29|2024-05-20|15/03/2024||||417000000|27.5|1|2024-03-28|15/12/2023||||490000000|28.60000038147|1
2024-04-09 09:04:25|08573|11633|8200|2.25B|2250000000|25.3|1319316|49.7|29|2024-05-22|15/03/2024|||||25.299999237061|1|2024-03-26|15/12/2023|||133000000||26.049999237061|1
2024-04-09 09:04:31|08574|11642|2050|27.92B|27920000000|52.5|1339927|75.88|43|2024-04-25|15/03/2024||||5676000000|52.5|1|2024-02-07|15/12/2023|0.2|0.2|6580000000|6350000000|48|1
2024-04-09 09:04:35|08575|1097260|4344|1.64B|1640000000|8.79|98053|-14.16|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
2024-04-09 09:04:42|08576|40406|1810|7.58B|7580000000|28.1|2108732|21.23|35|2024-06-20|15/03/2024|||||28.10000038147|1|2024-03-26|15/12/2023|||1020000000||29.39999961853|1
2024-04-09 09:04:46|08577|11652|6050|1B|1000000000|25.10|571135|-11.62|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
2024-04-09 09:04:53|08578|11672|1214|1.71B|1710000000|35.4|1121228|69.7|38|2024-05-01|15/03/2024||||209000000|35.400001525879|1|2024-02-27|15/12/2023|||261000000|261000000|31.89999961853|1
2024-04-09 09:04:58|08579|11653|6060|570M|570000000|19.00|416633|-17.29|24|2023-04-04|15/12/2022|-0.19||||22.703950881958|1|2022-11-16|15/09/2022|-0.1||||23.428951263428|1
2024-04-09 09:05:03|08580|11687|2130|408M|408000000|10.20|609504|-12.82|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
2024-04-09 09:05:09|08581|11732|4140|524.88M|524880000|27.00|459336|-21.63|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
2024-04-09 09:05:14|08582|11699|2250|18.28B|18280000000|24.22|1120192|-2.73|39|2024-07-31|15/06/2024||0.21||0.00|24.219999313354|1|2024-05-08|15/03/2024||0.19||0.00|24.219999313354|1
2024-04-09 09:05:20|08583|11693|2190|3.13B|3130000000|38.3|1488355|39.78|29|2024-05-14|15/03/2024|||||38.299999237061|1|2024-02-28|15/12/2023|0.23||276000000||31.049999237061|1
2024-04-09 09:05:25|08584|11715|3050|5.68B|5680000000|40.6|83667|-24.81|38|2024-04-30|15/03/2024||||337000000|40.599998474121|1|2024-03-17|15/12/2023|0.52|0.52|258000000|268000000|39.299999237061|1
2024-04-09 09:05:31|08585|11682|2070|4.18B|4180000000|34.8|979506|41.35|37|2024-05-14|15/03/2024||||425000000|34.799999237061|1|2024-03-31|15/12/2023|||331000000|404000000|37.349998474121|1
2024-04-09 09:05:36|08586|11702|2300|2.69B|2690000000|80|576643|180.7|29|2024-04-15|15/03/2024|||||80|1|2024-03-14|15/12/2023|||||73.900001525879|1
2024-04-09 09:05:40|08587|11745|4270|906M|906000000|15.10|322172|-18.82|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
2024-04-09 09:05:47|08588|11722|4020|8.51B|8510000000|22.7|1731081|69.15|34|2024-05-21|15/03/2024|||||22.700000762939|1|2024-03-03|15/12/2023|||||20.059999465942|1
2024-04-09 09:05:53|08589|11739|4210|20.61B|20610000000|257.6|267290|26.4|27|2024-05-14|15/03/2024|||||257.60000610352|1|2024-03-28|15/12/2023|||832000000||320|1
2024-04-09 09:06:00|08590|11674|1320|3.61B|3610000000|71.5|2285126|230.1|32|2024-04-25|15/03/2024|||||71.5|1|2024-02-25|15/12/2023|||||38.849998474121|1
2024-04-09 09:06:06|08591|11750|7010|194.15B|194150000000|38.95|3397152|-5.58|44|2024-07-31|15/06/2024||0.68||19260000000|38.950000762939|1|2024-05-08|15/03/2024||0.54||18850000000|38.950000762939|1
2024-04-09 09:06:12|08592|11708|2360|702M|702000000|46.80|424130|5.17|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
2024-04-09 09:06:17|08593|1141643|4345|605.34M|605340000|5.13|289130|1.38|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
2024-04-09 09:06:22|08594|11651|6040|743.57M|743570000|18.98|609978|3.6|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
2024-04-09 09:06:28|08595|11728|4090|10.08B|10080000000|38.70|548299|30.08|37|2024-05-14|15/03/2024|||||38.700000762939|1|2024-03-27|15/12/2023|||312000000||37.799999237061|1
2024-04-09 09:06:35|08596|40405|1201|1.01B|1010000000|13.16|1247358|-35.24|29|2024-05-09|15/03/2024|||||13.159999847412|1|2024-03-28|15/12/2023|||||13.159999847412|1
2024-04-09 09:06:39|08597|1011863|4333|563.04M|563040000|11.04|115592|0.18|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
2024-04-09 09:06:45|08598|1176205|2281|2.74B|2740000000|137|265474|1.48|12|2024-05-12|15/03/2024|||||137|1|2024-02-11|15/12/2023|||576110000|576220000|102.80000305176|1
2024-04-09 09:06:50|08599|11726|4070|644M|644000000|16.10|612271|-39.59|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
2024-04-09 09:06:56|08600|11681|2060|9.93B|9930000000|14.84|3361641|14.51|43|2024-04-25|15/03/2024||||935000000|14.840000152588|1|2024-03-04|15/12/2023|0.16|0.125|867000000|848330000|13.359999656677|1
2024-04-09 09:07:02|08601|11614|8010|23.58B|23580000000|157.2|275176|79.31|38|2024-05-06|15/03/2024|||||157.19999694824|1|2024-03-07|15/12/2023|||4200000000|4250000000|156|1
2024-04-09 09:07:09|08602|11718|3090|1.2B|1200000000|13.36|378580|-14.8|35|2024-05-15|15/03/2024||||61000000|13.359999656677|1|2024-03-31|15/12/2023||||76000000|13.10000038147|1
2024-04-09 09:07:14|08603|11735|4170|1.03B|1030000000|0.89|36375057|9.88|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
2024-04-09 09:07:19|08604|1172117|4261|2.92B|2920000000|67.9|444095|-11.47|18|2024-05-06|15/03/2024||||198000000|67.900001525879|1|2024-03-14|15/12/2023|0.83||300900000|305000000|73.300003051758|1
2024-04-09 09:07:24|08605|11734|4160|316.5M|316500000|12.66|1320477|-67.29|21|2023-04-02|15/12/2022|-0.56||||40.75|1|2023-03-06|15/09/2022|-0.11||||20.799999237061|1
2024-04-09 09:07:31|08606|11632|8190|405.6M|405600000|10.14|813028|21.29|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
2024-04-09 09:07:36|08607|103951|3005|895.4M|895400000|16.28|150647|-6.33|29|2024-05-02|15/03/2024|||||16.280000686646|1|2024-03-05|15/12/2023|||||15.699999809265|1
2024-04-09 09:07:41|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
2024-04-09 09:07:46|08609|11643|2100|1.09B|1090000000|47.00|840919|38.64|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
2024-04-09 09:07:52|08610|11619|8060|2.35B|2350000000|27.65|640823|93.9|26|2024-04-29|15/03/2024|||||27.64999961853|1|2024-03-13|15/12/2023|||781000000|708000000|26.549999237061|1
2024-04-09 09:07:57|08611|19025|8300|1.12B|1120000000|27.90|647534|71.17|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
2024-04-09 09:08:02|08612|11701|2290|22.81B|22810000000|40.55|945864|-6.24|40|2024-07-16|15/06/2024||0.1181||1450000000|40.549999237061|1|2024-04-15|15/03/2024||0.1249||1440000000|40.549999237061|1
2024-04-09 09:08:10|08613|11716|3060|4.57B|4570000000|29|260647|-18.19|38|2024-04-18|15/03/2024||||227000000|29|1|2024-03-13|15/12/2023|0.09|0.18|194000000|205750000|31.200000762939|1
2024-04-09 09:08:15|08614|11712|3020|6.91B|6910000000|34.1|365369|3.65|38|2024-04-16|15/03/2024||||237000000|34.099998474121|1|2024-02-14|15/12/2023||0.425|225000000|235500000|33.450000762939|1
2024-04-09 09:08:20|08615|1050725|3007|951.75M|951750000|42.30|264558|11.32|25|2023-05-07|15/03/2023|0.09||156800000||36|1|2023-03-07|15/12/2022|0.24||117100000||32.400001525879|1
2024-04-09 09:08:27|08616|11752|7030|11.63B|11630000000|12.94|5552171|-11.13|40|2024-07-15|15/06/2024||0.3||2530000000|12.939999580383|1|2024-05-07|15/03/2024||0.28||2540000000|12.939999580383|1
2024-04-09 09:08:33|08617|11698|2240|1.39B|1390000000|23.2|915296|33.03|34|2024-05-16|15/03/2024|||||23.200000762939|1|2024-03-28|15/12/2023|||||29.700000762939|1
2024-04-09 09:08:38|08618|11689|2150|1.48B|1480000000|44.90|518555|36.06|29|2024-04-23|15/03/2024|||||44.900001525879|1|2024-03-26|15/12/2023|||||43.099998474121|1
2024-04-09 09:08:43|08619|9179|STEL|39.61B|39610000000|2.4|28476302|-4|44|2024-08-07|15/06/2024||0.04||3616000000|2.3900001049042|1|2024-05-23|15/03/2024||0.0449||3570000000|2.3900001049042|1
2024-04-09 09:08:49|08620|9184|TBEV|12.19B|12190000000|0.485|38163318|-25.95|41|2024-05-10|15/03/2024||0.2484|||0.49000000953674|1|2024-02-13|15/12/2023|0.4226|0.4226|76110000000|80953000000|0.49500000476837|1
2024-04-09 09:08:55|08621|9098|GENS|11.11B|11110000000|0.92|29215147|-22.03|44|2024-08-08|15/06/2024||0.0147||641300000|0.92500001192093|1|2024-05-09|15/03/2024||0.0144||626030000|0.92500001192093|1
2024-04-09 09:09:02|08622|8968|CMLT|13.26B|13260000000|1.97|21688776|-2.48|43|2024-04-19|15/03/2024|||||1.9700000286102|1|2024-02-06|15/12/2023||0.0296|393900000|270400000|1.960000038147|1
2024-04-09 09:09:10|08623|8969|DBSM|92.49B|92490000000|35.78|4249912|8.36|44|2024-08-08|15/06/2024||0.9404||5180000000|35.819999694824|1|2024-05-02|15/03/2024||0.9521||5150000000|35.819999694824|1
2024-04-09 09:09:17|08624|8959|CTDM|5.35B|5350000000|5.96|2904980|-17.78|43|2024-05-15|15/03/2024|||||5.9699997901917|1|2024-02-28|15/12/2023||29.00||966940000|5.960000038147|1
2024-04-09 09:09:22|08625|8966|OCBC|62.25B|62250000000|13.84|5277138|8.33|33|2024-07-30|15/06/2024||0.3991||3480000000|13.85000038147|1|2024-05-09|15/03/2024||0.4061||3450000000|13.85000038147|1
2024-04-09 09:09:27|08626|942528|CAPD|12.21B|12210000000|2.78|12561114|-4.53|38|2024-04-22|15/03/2024|||||2.7699999809265|1|2023-12-31|15/12/2023||7.00||722500000|3.0299999713898|1
2024-04-09 09:09:34|08627|8963|CMDG|3.21B|3210000000|1.48|5016987|27.77|41|2024-05-30|15/03/2024|||||1.4800000190735|1|2024-02-29|15/12/2023|||1020000000||1.3700000047684|1
2024-04-09 09:09:41|08628|8962|WLIL|21.97B|21970000000|3.52|5176945|-15.66|40|2024-04-26|15/03/2024||0.0855|||3.5199999809265|1|2024-02-20|15/12/2023|0.0619|0.0588|16940000000|16940000000|3.25|1
2024-04-09 09:09:47|08629|8979|STEG|12.45B|12450000000|4|4007426|8.42|41|2024-05-14|15/03/2024|||||4|1|2024-02-28|15/12/2023|||||3.9800000190735|1
2024-04-09 09:09:53|08630|8960|SCIL|9.80B|9800000000|5.51|3811263|26.97|44|2024-08-02|15/06/2024||0.18|||5.5100002288818|1|2024-05-15|15/03/2024||0.12|||5.5100002288818|1
2024-04-09 09:09:59|08631|8955|KPLM|12.94B|12940000000|7.29|3400922|24.4|43|2024-04-18|15/03/2024|||||7.3000001907349|1|2024-02-01|15/12/2023||0.1251||2730000000|7.1599998474121|1
2024-04-09 09:10:04|08632|991280|KEPE|3.00B|3000000000|1.73|7682459|-16.83|31|2024-04-25|15/03/2024|||||1.7400000095367|1|2024-01-26|15/12/2023|||||1.7999999523163|1
2024-04-09 09:10:09|08633|9196|UOBH|49.54B|49540000000|29.6|2925901|-1.11|32|2024-07-31|15/06/2024||0.8164||3460000000|29.540000915527|1|2024-05-02|15/03/2024||0.8232||3450000000|29.540000915527|1
2024-04-09 09:10:16|08634|9207|YAZG|7.27B|7270000000|1.84|19781054|53.72|35|2024-04-29|15/03/2024|||||1.8400000333786|1|2024-02-26|15/12/2023||0.1063||5000000000|1.6599999666214|1
2024-04-09 09:10:22|08635|942530|UTOS|4.88B|4880000000|5.79|3467764|-17.69|36|2024-08-08|15/06/2024||0.134||179120000|5.789999961853|1|2024-05-20|15/03/2024||0.0914||177330000|5.789999961853|1
2024-04-09 09:10:27|08636|1177475|CAPN|13.76B|13760000000|2.74|9868270|-26.76|12|2024-04-26|15/03/2024|||||2.7400000095367|1|2024-02-28|15/12/2023||8.00||930410000|2.7400000095367|1
2024-04-09 09:10:32|08637|991283|MAPI|6.46B|6460000000|2.36|5686910|-2.1|32|2024-07-23|15/06/2024||0.0322||183450000|2.3699998855591|1|2024-04-25|15/03/2024||0.0309||197120000|2.3699998855591|1
2024-04-09 09:10:38|08638|8972|SGXL|9.91B|9910000000|9.25|1802289|-2.83|43|2024-04-26|15/03/2024||||328000000|9.2799997329712|1|2024-01-30|15/12/2023||9.50||289000000|9.5500001907349|1
2024-04-09 09:10:44|08639|955508|VENM|4.25B|4250000000|14.59|710305|-18.47|35|2024-04-25|15/03/2024|||||14.619999885559|1|2024-02-22|15/12/2023|||||14.039999961853|1
2024-04-09 09:10:49|08640|991284|MAPL|7.54B|7540000000|1.51|17946833|-13.87|32|2024-07-22|15/06/2024||0.02||194820000|1.5099999904633|1|2024-04-25|15/03/2024||0.02||208550000|1.5099999904633|1
2024-04-09 09:10:54|08641|953093|DFIR|2.77B|2770000000|2.05|828302|-33.66|32|2024-05-03|15/03/2024|||||2.0499999523163|1|2024-03-06|15/12/2023|||||2.0099999904633|1
2024-04-09 09:11:00|08642|8956|HKLD|6.84B|6840000000|3.1|1998661|-28.6|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
2024-04-09 09:11:05|08643|985814|FRAE|4.01B|4010000000|1.06|10934394|-18.46|24|2024-05-01|15/03/2024|||||1.0700000524521|1|2024-01-30|15/12/2023|||||1.0700000524521|1
2024-04-09 09:11:11|08644|991282|MACT|7.20B|7200000000|1.37|14004427|-25.41|32|2024-08-05|15/06/2024||0.02||241680000|1.3700000047684|1|2024-04-24|15/03/2024||0.02||257350000|1.3700000047684|1
2024-04-09 09:11:17|08645|8961|SIAL|26.77B|26770000000|6.48|6121752|11.05|43|2024-05-15|15/03/2024||0.1502||4670000000|6.4800000190735|1|2024-02-20|15/12/2023|0.221|0.2625|5080000000|5040000000|7.3000001907349|1
2024-04-09 09:11:24|08646|955406|SATS|3.82B|3820000000|2.55|4532175|-7.61|31|2024-05-27|15/03/2024|||||2.5599999427795|1|2024-02-28|15/12/2023|||1370000000||2.6300001144409|1
2024-04-09 09:11:30|08647|8957|JCYC|10.32B|10320000000|26.18|697614|-20.52|41|2024-04-29|15/03/2024|||||26.159999847412|1|2024-02-28|15/12/2023|||||26|1
2024-04-09 09:11:35|08648|8967|JARD|10.70B|10700000000|37.11|317094|-23.94|35|2024-05-16|15/03/2024|||||37.189998626709|1|2024-02-27|15/12/2023||3.11||19954000000|41.950000762939|1
2024-04-09 09:11:41|08649|955053|BANY|334.01M|334010000|0.390|127804|2.7|29|2024-05-15|15/03/2024|||||0.38999998569489|1|2024-02-22|15/12/2023|||||0.31499999761581|1
2024-04-09 09:11:46|08650|24050|AFRE|2.89B|2890000000|22,810|11061|51.63|24|2023-03-19|15/12/2022|3.96||242600000||13050|1|2022-11-14|15/09/2022|2.2||221400000||15860|1
2024-04-09 09:11:51|08651|10875|ARPT|7.27B|7270000000|5,850|98282|28.23|24|2023-03-29|15/12/2022|0.17||213300000||4932|1|2022-11-30|15/09/2022|2.1||237800000||6221|1
2024-04-09 09:11:58|08652|24044|ALLT|319.34M|319340000|855.8|14442|-14.63|44|2024-08-06|15/06/2024||-0.0385||92870000|855.79998779297|1|2024-05-14|15/03/2024||-0.2759||82420000|855.79998779297|1
2024-04-09 09:12:04|08653|10870|ALHE|4.66B|4660000000|2,590|319182|-8.1|32|2024-05-15|15/03/2024|||||2590|1|2024-03-13|15/12/2023|||||2590|1
2024-04-09 09:12:10|08654|1142179|ALTF|1.03B|1030000000|509.8|584793|-26.27|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
2024-04-09 09:12:16|08655|10873|AMOT|8.11B|8110000000|1716|462531|-6.97|31|2024-05-06|15/03/2024|||||1716|1|2024-02-08|15/12/2023|||||1862|1
2024-04-09 09:12:22|08656|11886|APLP|301.25M|301250000|690.0|217320|-59.61|24|2023-05-10|15/03/2023|-0.38||1410000||1348|1|2023-03-16|15/12/2022|-0.44||2200000||1623|1
2024-04-09 09:12:26|08657|1168294|AQUA|46.74M|46740000|153.20|246715|-66.54|0||
2024-04-09 09:12:31|08658|942781|ARAD|663.74M|663740000|9,758|9094|-75.05|24|2023-03-29|15/12/2022|22.37||828700000||41000|1|2022-11-27|15/09/2022|9.45||850000000||44140|1
2024-04-09 09:12:36|08659|1173410|ARGO|1.3B|1300000000|7,020.00|26791|58.91|0||
2024-04-09 09:12:40|08660|940927|ASHG|5.30B|5300000000|5,235|92960|-1.75|24|2023-03-22|15/12/2022|3.74||1310000000||5500|1|2022-11-23|15/09/2022|1.18||1370000000||7477|1
2024-04-09 09:12:46|08661|10973|AUDC|1.38B|1380000000|4,591|52737|-11.2|42|2024-07-30|15/06/2024||0.9386||233120000|4591|1|2024-05-07|15/03/2024||0.8384||227400000|4591|1
2024-04-09 09:12:50|08662|11884|||||||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
2024-04-09 09:12:55|08663|10878|AZRM|3.80B|3800000000|1,788|190212|93.21|29|2024-05-23|15/03/2024|||||1788|1|2024-03-26|15/12/2023|||||1938|1
2024-04-09 09:13:01|08664|11316|AZRG|31.06B|31060000000|25580|96414|27.29|43|2024-05-22|15/03/2024||3.11||561550000|25580|1|2024-03-19|15/12/2023|2.64|2.8|500000000|520790000|25840|1
2024-04-09 09:13:08|08665|10952|POLI|45.92B|45920000000|3435|3083758|20.66|43|2024-05-20|15/03/2024|||||3430|1|2024-03-07|15/12/2023||1.22|||3390|1
2024-04-09 09:13:11|08666|1152803|BVC|375.07M|375070000|88.8|111487|-9.3|0||
2024-04-09 09:13:16|08667|10946|ORL|3.74B|3740000000|116.9|7158565|19.41|27|2024-05-14|15/03/2024|||||116.69999694824|1|2024-03-19|15/12/2023|||||138.80000305176|1
2024-04-09 09:13:23|08668|10880|BEZQ|13.40B|13400000000|469.2|5386253|-2.06|44|2024-08-07|15/06/2024||0.1159||2240000000|470.89999389648|1|2024-05-22|15/03/2024||0.1255||2210000000|470.89999389648|1
2024-04-09 09:13:28|08669|11802|BIG|9.46B|9460000000|38,680|35578|29.05|26|2023-03-21|15/12/2022|17.79||527500000||32030|1|2022-11-22|15/09/2022|8.92||520100000||38240|1
2024-04-09 09:13:33|08670|10881|BLSR|3.47B|3470000000|28530|8070|46.07|24|2023-03-30|15/12/2022|7.79||228700000||19000|1|2022-11-28|15/09/2022|1.4||143800000||23470|1
2024-04-09 09:13:38|08671|11970|BONS|198.55M|198550000|17.0|5901109|17.12|24|2023-03-30|15/12/2022|-0.01||||15.10000038147|1|2022-11-30|15/09/2022|-0.01||||20.39999961853|1
2024-04-09 09:13:43|08672|27521|BCNV|1.70B|1700000000|22,000|59|-48.38|5|2018-05-21|15/03/2018|1.51||44910000||40560|1|2018-03-18|15/12/2017|2.41||72530000||42800|1
2024-04-09 09:13:48|08673|10987|CAMT|13.40B|13400000000|29,770|74002|208.4|36|2024-08-07|15/06/2024||2.12||352040000|29770|1|2024-05-08|15/03/2024||2.08||344580000|29770|1
2024-04-09 09:13:53|08674|40402|CRSM|1.55B|1550000000|1,777|65165|-5.11|24|2023-03-30|15/12/2022|0.96||1090000000||1676|1|2022-11-29|15/09/2022|0.93||752600000||2275|1
2024-04-09 09:13:59|08675|10886|CEL|2.44B|2440000000|1472|174788|12.52|41|2024-05-29|15/03/2024|||||1474|1|2024-03-25|15/12/2023|||||1551|1
2024-04-09 09:14:05|08676|10888|CLIS|5.13B|5130000000|6,509|108181|30.8|30|2023-03-30|15/12/2022|0.52||2570000000||4818|1|2022-11-30|15/09/2022|1.88||2570000000||5962|1
2024-04-09 09:14:11|08677|10991|CGEN|785.18M|785180000|877.0|151899|277.82|41|2024-08-05|15/06/2024||-0.5161||0.00|877|1|2024-05-09|15/03/2024||-0.4055||0.00|877|1
2024-04-09 09:14:16|08678|10993|DANE|1.95B|1950000000|36,220|8233|33.49|24|2023-03-14|15/12/2022|3.85||598200000||25450|1|2022-11-17|15/09/2022|5||592500000||40730|1
2024-04-09 09:14:21|08679|10998|DNYA|2.77B|2770000000|8,584|17131|20.96|17|2023-05-15|15/03/2023|1.59||1330000000||7650|1|2023-03-06|15/12/2022|1.5||1230000000||7002|1
2024-04-09 09:14:27|08680|10893|DLEA|2.12B|2120000000|2,184|111277|-36.17|34|2024-05-29|15/03/2024|||||2184|1|2024-02-28|15/12/2023|||||2218|1
2024-04-09 09:14:33|08681|10890|NWMDp|11.06B|11060000000|945|1537882|-8.65|40|2024-05-15|15/03/2024|||||945|1|2024-03-20|15/12/2023|||||930|1
2024-04-09 09:14:37|08682|10891|DLEKG|8.33B|8330000000|45000|37194|18.63|42|2024-05-30|15/03/2024|||||45080|1|2024-03-27|15/12/2023|||||47150|1
2024-04-09 09:14:42|08683|10994|DELG|4.15B|4150000000|16,130|19846|13.92|20|2024-06-27|15/03/2024|||||16130|1|2024-02-28|15/12/2023|||||17060|1
2024-04-09 09:14:47|08684|1171353|DLTI|1.55B|1550000000|6,200.00|8606|42.91|12|2023-05-16|15/03/2023|0.6||221100000||4620|1|2023-02-14|15/12/2022|1.45||290500000||3849|1
2024-04-09 09:14:52|08685|10996|DIMRI|5.43B|5430000000|28,960|13978|35.63|24|2023-03-30|15/12/2022|4.54||283700000||21100|1|2022-11-20|15/09/2022|2.78||376400000||23200|1
2024-04-09 09:14:57|08686|1171352|DIPL|905.35M|905350000|3,340.00|9300|-5.11|11|2023-03-21|15/12/2022|0.17||755700000||3835|1|2022-11-29|15/09/2022|0.95||758000000||4116|1
2024-04-09 09:15:02|08687|10995|DIFI|1.58B|1580000000|52,860|5358|12.66|22|2023-03-12|15/12/2022|14.38||241700000||54330|1|2022-11-14|15/09/2022|18.55||241400000||82650|1
2024-04-09 09:15:09|08688|10899|DSCT|23.74B|23740000000|1921|3741624|13.15|43|2024-05-16|15/03/2024|||||1922|1|2024-03-10|15/12/2023||0.56|3790000000||1839|1
2024-04-09 09:15:15|08689|1162384|DORL|1.77B|1770000000|995.1|299631|22.31|13|2023-03-30|15/12/2022|-0.16||2860000||758.5|1|2022-11-30|15/09/2022|0.01||11540000||1028|1
2024-04-09 09:15:20|08690|10906|ESLT|33.96B|33960000000|206.31|62962|19.93|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
2024-04-09 09:15:25|08691|10901|ELCO|3.22B|3220000000|11,800|16160|-0.49|24|2023-03-28|15/12/2022|-7.17||4850000000||13560|1|2022-11-29|15/09/2022|5.42||4750000000||18050|1
2024-04-09 09:15:30|08692|10904|ELTR|5.55B|5550000000|144,440|4437|0.45|31|2024-05-21|15/03/2024|||||144440|1|2024-02-28|15/12/2023|||||157310|1
2024-04-09 09:15:36|08693|24052|ECP|1.89B|1890000000|8,176|30277|-5.43|24|2023-03-26|15/12/2022|0.73||1580000000||9998|1|2022-11-27|15/09/2022|0.93||1680000000||11890|1
2024-04-09 09:15:41|08694|10902|ELCRE|2.11B|2110000000|3,729|55622|13.72|29|2024-05-08|15/03/2024|||||3729|1|2024-03-20|15/12/2023|||||3455|1
2024-04-09 09:15:47|08695|10979|ELWS|2.03B|2030000000|16,250|61220|130.05|19|2023-03-29|15/12/2022|-2.41||3690000||6849|1|2022-11-24|15/09/2022|-2.18||2020000||3360|1
2024-04-09 09:15:51|08696|102937|ELLO|773.94M|773940000|5,974|4134|32.53|0||
2024-04-09 09:15:56|08697|1117812|ENOG|9.04B|9040000000|1056.64|189098|-18.74|13|2024-05-29|15/03/2024|||||4956|1|2024-03-21|15/12/2023|||||4825|1
2024-04-09 09:16:03|08698|942758|ENRG|7.57B|7570000000|1,376|592277|28.49|25|2023-05-15|15/03/2023|0.31||||1212|1|2023-02-27|15/12/2022|0.18||||998.20001220703|1
2024-04-09 09:16:08|08699|102939|ENLT|7.46B|7460000000|6,323.0|263987|3.11|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
2024-04-09 09:16:12|08700|11004|EQTL|3.96B|3960000000|10,830|17743|21.2|24|2023-03-30|15/12/2022|1.69||680100000||8937|1|2022-11-30|15/09/2022|5.39||730300000||11350|1
2024-04-09 09:16:18|08701|1072172|FATTAL|7.61B|7610000000|46,510|14247|42.83|24|2023-03-28|15/12/2022|-0.53||1520000000||31700|1|2022-11-27|15/09/2022|5.87||1700000000||35990|1
2024-04-09 09:16:23|08702|1152802|FIBIH|5.74B|5740000000|15,920|33912|25.43|19|2023-03-29|15/12/2022|7.28||2220000000||13740|1|2022-11-30|15/09/2022|6.35||1800000000||15950|1
2024-04-09 09:16:29|08703|10909|FIBI|15.11B|15110000000|15000|169115|24.08|31|2024-05-27|15/03/2024|||||15000|1|2024-03-12|15/12/2023|||1580000000||15100|1
2024-04-09 09:16:34|08704|11007|FORTY|4.75B|4750000000|30,890|10777|31.65|29|2024-05-22|15/03/2024|||||30890|1|2024-03-19|15/12/2023|||||28390|1
2024-04-09 09:16:40|08705|11854|FOX|4.30B|4300000000|31,100|20132|2.19|33|2024-05-29|15/03/2024|||||31100|1|2024-02-28|15/12/2023|||||29800|1
2024-04-09 09:16:45|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
2024-04-09 09:16:51|08707|10915|GCT|2.15B|2150000000|1188|272601|-5.25|43|2024-05-20|15/03/2024||0.56|||1188|1|2024-02-28|15/12/2023||0.61|||1130|1
2024-04-09 09:16:55|08708|1167677|GNCL|106.54M|106540000|98.7|201050|-51|0||
2024-04-09 09:17:01|08709|1129335|GNRS|804.51M|804510000|62.7|3119877|1.76|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
2024-04-09 09:17:06|08710|10913|GILT|1.24B|1240000000|2,176|142042|18.46|23|2024-08-06|15/06/2024||0.06||71280000|2176|1|2024-05-14|15/03/2024||0.03||65420000|2176|1
2024-04-09 09:17:12|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
2024-04-09 09:17:17|08712|10920|HARL|7.43B|7430000000|3585|292137|21.92|42|2024-05-29|15/03/2024|||||3573|1|2024-03-31|15/12/2023|0.62|0.62|||3539|1
2024-04-09 09:17:22|08713|11016|HLAN|5.18B|5180000000|22,570|21874|50.72|24|2023-03-20|15/12/2022|2.51||614100000||14200|1|2022-11-21|15/09/2022|1.51||578200000||17350|1
2024-04-09 09:17:31|08714|10923|ICL|24.60B|24600000000|1908|1965502|-17.37|44|2024-07-31|15/06/2024||0.1026||1630000000|1908|1|2024-05-08|15/03/2024||0.0884||1810000000|1908|1
2024-04-09 09:17:35|08715|102941|IDIN|1.51B|1510000000|10,320|28589|20.02|24|2023-03-26|15/12/2022|3.57||550500000||8962|1|2022-11-29|15/09/2022|0.91||532400000||9074|1
2024-04-09 09:17:41|08716|11019|IES|1.26B|1260000000|21,660|3596|-12.26|25|2023-05-08|15/03/2023|2.15||12450000||25940|1|2023-02-28|15/12/2022|30.33||228700000||21310|1
2024-04-09 09:17:46|08717|942782|INRM|1.50B|1500000000|1,190|213845|-1.32|24|2023-03-23|15/12/2022|0.3||304200000||1284|1|2022-11-24|15/09/2022|0.26||319300000||1221|1
2024-04-09 09:17:52|08718|1128859|ISCD|2.92B|2920000000|1,455|631105|-3.88|18|2023-03-13|15/12/2022|0.07||725000000||1319|1|2022-11-23|15/09/2022|0.3||701000000||1001|1
2024-04-09 09:17:58|08719|11058|ISCN|4.40B|4400000000|1,367|429170|96|24|2023-03-22|15/12/2022|-0.06||563800000||690|1|2022-11-27|15/09/2022|0.11||403700000||1019|1
2024-04-09 09:18:04|08720|10925|ILCO|7.51B|7510000000|99,650|8526|-11.64|42|2024-05-23|15/03/2024|||||99650|1|2024-03-27|15/12/2023|||||97990|1
2024-04-09 09:18:09|08721|11020|ILDC|1.28B|1280000000|3,279|53411|7.62|24|2023-03-27|15/12/2022|-0.43||138000000||3516|1|2022-11-28|15/09/2022|0.75||122900000||4778|1
2024-04-09 09:18:14|08722|1166585|ISHI|1.75B|1750000000|6,830.00|5951|0.09|12|2023-03-23|15/12/2022|1.12||378000000||7816|1|2022-11-23|15/09/2022|1.19||400100000||8735|1
2024-04-09 09:18:20|08723|10926|ISRAp|4.53B|4530000000|174.9|2731450|36.58|38|2023-03-14|15/12/2022|||||114.5|1|2022-11-15|15/09/2022|||||125.19999694824|1
2024-04-09 09:18:26|08724|11883|ISRS|3.86B|3860000000|74,350|3157|27.69|24|2023-03-20|15/12/2022|48.98||133800000||55960|1|2022-11-22|15/09/2022|17.35||140000000||63000|1
2024-04-09 09:18:29|08725|945143|KEN|4.26B|4260000000|8,021|48269|-27.57|0||
2024-04-09 09:18:35|08726|11029|KRUR|869.89M|869890000|6,916|2467|-11.64|25|2023-05-15|15/03/2023|0.95||191400000||8518|1|2023-03-19|15/12/2022|0.86||200700000||7503|1
2024-04-09 09:18:41|08727|10932|LUMI|43.57B|43570000000|3047|3621274|15.03|43|2024-05-21|15/03/2024|||||3041|1|2024-03-19|15/12/2023|1.03|1.03|||2938|1
2024-04-09 09:18:46|08728|11910|LVPR|958.87M|958870000|6,658|3095|-13.44|24|2023-02-19|15/12/2022|10.87||206600000||8529|1|2022-11-23|15/09/2022|0.9||22800000||9318|1
2024-04-09 09:18:50|08729|24045|||||||36|2024-08-06|15/06/2024||-0.0286||76900000|297.60000610352|1|2024-05-07|15/03/2024||-0.1||80720000|297.60000610352|1
2024-04-09 09:18:56|08730|11037|MGIC|2.10B|2100000000|4,258|55395|-12.84|31|2024-05-16|15/03/2024||0.7817||421580000|4258|1|2024-03-13|15/12/2023|0.873|0.711|456670000|421640000|3908|1
2024-04-09 09:19:02|08731|11038|MLTM|1.44B|1440000000|6,583|13044|0.58|24|2023-03-21|15/12/2022|0.33||699600000||6995|1|2022-11-23|15/09/2022|0.82||715000000||7342|1
2024-04-09 09:19:08|08732|10938|MTRX|5.18B|5180000000|8,153|73457|26.74|27|2023-05-11|15/03/2023|0.96||1290000000||7100|1|2023-03-13|15/12/2022|0.79||1140000000||6898|1
2024-04-09 09:19:13|08733|1166586|MAXO|1.14B|1140000000|835.5|221257|17.27|17|2024-05-21|15/03/2024||0.19||310000000|835.5|1|2024-03-26|15/12/2023|0.15|0.14|272300000|261000000|779.29998779297|1
2024-04-09 09:19:18|08734|11041|MTRN|3.59B|3590000000|3,276|145321|-16.42|25|2023-05-16|15/03/2023|0.78||524400000||4090|1|2023-03-21|15/12/2022|-0.32||239000000||4315|1
2024-04-09 09:19:23|08735|102938|MDTR|1.46B|1460000000|966.8|84842|40.13|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
2024-04-09 09:19:28|08736|11942|MGOR|3.47B|3470000000|9,501|26771|23.41|24|2023-03-28|15/12/2022|-8.65||59570000||8384|1|2022-11-28|15/09/2022|-2.9||53750000||10080|1
2024-04-09 09:19:36|08737|10936|MLSR|12.81B|12810000000|27020|41517|16.46|41|2024-05-20|15/03/2024|||||27020|1|2024-03-11|15/12/2023|||||26500|1
2024-04-09 09:19:41|08738|1008671|MNRT|1.19B|1190000000|171.6|1168818|1.47|24|2023-03-19|15/12/2022|0.11||45530000||142|1|2022-11-24|15/09/2022|0.04||43440000||176.39999389648|1
2024-04-09 09:19:46|08739|10937|MMHD|5.74B|5740000000|9,256|64646|24.49|24|2023-03-29|15/12/2022|2.59||1860000000||7249|1|2022-11-28|15/09/2022|3.57||1840000000||7271|1
2024-04-09 09:19:52|08740|10934|MGDL|5.42B|5420000000|516.5|972964|38.88|43|2024-05-30|15/03/2024|||||516.5|1|2024-03-21|15/12/2023|||||487|1
2024-04-09 09:19:58|08741|10922|MVNE|7.01B|7010000000|929.9|1246358|-6.66|29|2024-05-21|15/03/2024|||||929.90002441406|1|2024-03-27|15/12/2023|||||962.5|1
2024-04-09 09:20:05|08742|10939|MZTF|35.19B|35190000000|13610|450914|25.68|43|2024-05-21|15/03/2024|||||13610|1|2024-03-11|15/12/2023|4.04|2.94|3090000000||13530|1
2024-04-09 09:20:12|08743|10940|NFTA|1.99B|1990000000|2,023|75661|29.3|24|2023-03-26|15/12/2022|0.39||462800000||1566|1|2022-11-29|15/09/2022|0.87||487900000||1842|1
2024-04-09 09:20:17|08744|1173275|NYAX|3.43B|3430000000|9646|36095|48.3|3|2021-05-27|15/03/2021|-0.01||22770000||1035|10|2021-05-27|15/03/2020|-0||18100000||1035|10
2024-04-09 09:20:23|08745|12104|NTML|1.12B|1120000000|5,700|17538|-21.8|24|2023-03-23|15/12/2022|0.35||1000000000||8607|1|2022-11-29|15/09/2022|1.67||1090000000||12020|1
2024-04-09 09:20:29|08746|10941|NICE|56.46B|56460000000|89690|85621|11.63|44|2024-08-08|15/06/2024||9.19||2420000000|89690|1|2024-05-09|15/03/2024||8.92||2380000000|89690|1
2024-04-09 09:20:36|08747|11047|NVMI|19.34B|19340000000|66,680|40004|89.32|41|2024-08-01|15/06/2024||4.75||512910000|66680|1|2024-05-02|15/03/2024||4.5||496180000|66680|1
2024-04-09 09:20:42|08748|997120|NVLG|748.20M|748200000|146.5|471414|-22.04|29|2024-05-15|15/03/2024|||||146.5|1|2024-03-26|15/12/2023|||||157.5|1
2024-04-09 09:20:47|08749|11973|ONE|3.95B|3950000000|5,536|59871|47.57|25|2023-05-15|15/03/2023|0.62||915400000||4447|1|2023-02-15|15/12/2022|2.28||3210000000||4456|1
2024-04-09 09:20:53|08750|1043291|OPCE|5.64B|5640000000|2,510|405231|-10.73|24|2023-03-19|15/12/2022|0.1||504000000||2969|1|2022-11-24|15/09/2022|0.35||550000000||4169|1
2024-04-09 09:20:57|08751|41400|OPK|3.61B|3610000000|1.4|664985|-4.85|0||
2024-04-09 09:21:03|08752|945707|ORA|14.46B|14460000000|64.86|67864|-22.33|16|2024-07-31|15/06/2024||0.3823||217900000|23820|1|2024-04-29|15/03/2024||0.5865||214530000|23820|1
2024-04-09 09:21:07|08753|1168509|NOFR|3.23B|3230000000|9,082|32559|1.43|12|2023-03-30|15/12/2022|5.26||57670000||8478|1|2022-11-30|15/09/2022|-0.57||82060000||10110|1
2024-04-09 09:21:15|08754|10954|PTNR|2.99B|2990000000|1601|167218|-4.05|43|2024-05-30|15/03/2024||0.1889||827320000|1601|1|2024-03-11|15/12/2023|0.14|0.1193|806000000|795310000|1605|1
2024-04-09 09:21:21|08755|10955|PZOL|4.01B|4010000000|37,590|17855|3.53|43|2024-05-28|15/03/2024|||||37590|1|2024-03-20|15/12/2023|||||38610|1
2024-04-09 09:21:27|08756|24046|PERI|2.18B|2180000000|4,646|91686|-65.83|32|2024-07-31|15/06/2024||2.91||794000000|4646|1|2024-05-01|15/03/2024||2.21||641400000|4646|1
2024-04-09 09:21:34|08757|10953|PRGO|15.92B|15920000000|31.75|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
2024-04-09 09:21:40|08758|10950|PHOE|9.55B|9550000000|3768|282141|8.56|31|2024-05-29|15/03/2024|||||3765|1|2024-03-27|15/12/2023|1.01|1.58|||3672|1
2024-04-09 09:21:46|08759|10951|PLSN|1.49B|1490000000|15,640|2581|6.42|29|2024-05-23|15/03/2024|||||15640|1|2024-03-28|15/12/2023|||||14560|1
2024-04-09 09:21:52|08760|11994|PTBL|1.60B|1600000000|21,750|13628|22.09|29|2024-05-15|15/03/2024|||||21750|1|2024-02-28|15/12/2023|||||20540|1
2024-04-09 09:21:56|08761|1169904|RADA|8.59B|8590000000|21.17|47067|0|0||
2024-04-09 09:22:03|08762|10956|RMLI|2.90B|2900000000|21050|19088|-0.19|33|2024-05-27|15/03/2024|||||21050|1|2024-03-28|15/12/2023||3.27||2010000000|22150|1
2024-04-09 09:22:10|08763|11062|RATIp|3.30B|3300000000|293.4|1531936|8.4|41|2024-05-28|15/03/2024|||||293.39999389648|1|2024-02-28|15/12/2023|||||283.60000610352|1
2024-04-09 09:22:16|08764|11064|RIT1|3.00B|3000000000|1543|209654|-0.89|27|2023-05-15|15/03/2023|0.14||96530000||1695|1|2023-03-15|15/12/2022|1.19||101500000||1615|1
2024-04-09 09:22:20|08765|1173540|RTLS|4.34B|4340000000|8793|27977|28|11|2023-03-20|15/12/2022|1.05||482300000||5445|1|2022-11-23|15/09/2022|0.54||403500000||6408|1
2024-04-09 09:22:24|08766|11090|SPNS|6.68B|6680000000|32.37|39878|58.84|0||
2024-04-09 09:22:30|08767|11072|SLARL|1.69B|1690000000|761.3|571200|1.32|24|2023-02-27|15/12/2022|0.47||86600000||701|1|2022-11-24|15/09/2022|0.27||82700000||880|1
2024-04-09 09:22:36|08768|945144|SPEN|7.20B|7200000000|2,011|406616|-15.97|24|2023-03-22|15/12/2022|0.34||1500000000||2470|1|2022-11-28|15/09/2022|0.24||1110000000||2870|1
2024-04-09 09:22:43|08769|10960|SKBN|4.78B|4780000000|875.1|745667|16.29|35|2024-05-30|15/03/2024|||||875.09997558594|1|2024-03-27|15/12/2023|||||948.79998779297|1
2024-04-09 09:22:48|08770|10958|SAE|6.64B|6640000000|2,500|678517|42.69|35|2024-05-15|15/03/2024|||||2498|1|2024-03-27|15/12/2023||0.3|3910000000|4050000000|2630|1
2024-04-09 09:22:55|08771|10961|STRS|7.88B|7880000000|6776|138635|-15.75|43|2024-05-27|15/03/2024|||||6777|1|2024-03-26|15/12/2023|0.86|0.955|2700000000|2670000000|7087|1
2024-04-09 09:23:01|08772|11074|SMT|3.42B|3420000000|4,869|39698|20.68|24|2023-03-30|15/12/2022|-0.45||235000000||4019|1|2022-11-30|15/09/2022|1.48||201000000||5018|1
2024-04-09 09:23:09|08773|942777|TDRN|2.43B|2430000000|28,130|9503|-16.08|31|2024-05-29|15/03/2024|||||28140|1|2024-03-18|15/12/2023|||||27090|1
2024-04-09 09:23:14|08774|1142298|TASE|2.84B|2840000000|2592|213454|55.02|24|2024-05-21|15/03/2024||0.2298||101580000|2568|1|2024-03-06|15/12/2023|0.22|0.22|101450000|101450000|2440|1
2024-04-09 09:23:22|08775|10963|TEVA|59.20B|59200000000|5278|1419147|56.11|40|2024-08-07|15/06/2024||2.11||14540000000|5271|1|2024-05-01|15/03/2024||1.87||13690000000|5271|1
2024-04-09 09:23:29|08776|10964|TSEM|13.84B|13840000000|12,480|212463|-19.49|44|2024-07-29|15/06/2024||1.58||1230000000|12470|1|2024-05-15|15/03/2024||1.47||1190000000|12470|1
2024-04-09 09:23:34|08777|1173975|VRDS|2.8B|2800000000|1,905.00|72273|-6.89|11|2023-03-28|15/12/2022|0.36||262900000||2090|1|2022-11-28|15/09/2022|0.38||272600000||2929|1
2024-04-09 09:23:40|08778|1155712|YHNF|2.79B|2790000000|19110|8288|18.08|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
2024-04-09 09:23:47|08779|41603|AMMB|14.05B|14050000000|4.23|7973400|15.8|43|2024-05-28|15/03/2024||||1102000000|4.2300000190735|1|2024-02-28|15/12/2023|0.164|0.1538|1170000000|1160000000|4.3000001907349|1
2024-04-09 09:23:54|08780|41692|AXIA|23.96B|23960000000|2.61|6576416|-11.92|43|2024-05-23|15/03/2024||0.03|||2.6199998855591|1|2024-02-22|15/12/2023|0.031|-0.0544|5790000000||2.789999961853|1
2024-04-09 09:24:01|08781|41604|CIMB|70.22B|70220000000|6.57|17256507|28.88|43|2024-05-29|15/03/2024||0.1762||5200000000|6.5700001716614|1|2024-02-29|15/12/2023|0.161|0.1621|5380000000|5380000000|6.4299998283386|1
2024-04-09 09:24:08|08782|41698|DIAL|13.15B|13150000000|2.32|26521054|-1.27|42|2024-05-15|15/03/2024|||||2.3199999332428|1|2024-02-19|15/12/2023|0.026|0.0258|859200000|859200000|1.8700000047684|1
2024-04-09 09:24:15|08783|41693|CELC|49.62B|49620000000|4.21|2216975|-3.86|43|2024-05-28|15/03/2024||0.0455|||4.210000038147|1|2024-02-19|15/12/2023|0.04|0.0411|3280000000|3020000000|4.3000001907349|1
2024-04-09 09:24:23|08784|41626|GENT|18.06B|18060000000|4.68|8135970|1.94|43|2024-05-23|15/03/2024|||||4.6799998283386|1|2024-02-29|15/12/2023|0.0735|0.08|7270000000|7270000000|4.8000001907349|1
2024-04-09 09:24:30|08785|41655|GENM|15.30B|15300000000|2.7|9955133|3.04|43|2024-05-23|15/03/2024|||||2.6800000667572|1|2024-02-29|15/12/2023|0.03|0.03|2720000000|2670000000|2.8699998855591|1
2024-04-09 09:24:36|08786|41625|HAPS|11.23B|11230000000|4.49|517544|-10.87|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
2024-04-09 09:24:42|08787|41667|HTHB|9.49B|9490000000|2.78|5327069|36.1|38|2024-05-07|15/03/2024|||||2.7799999713898|1|2024-02-06|15/12/2023|0.0068||415600000|415630000|2.75|1
2024-04-09 09:24:49|08788|41685|HLBB|39.80B|39800000000|19.34|764298|-4.24|42|2024-05-29|15/03/2024||0.4768||1480000000|19.340000152588|1|2024-02-28|15/12/2023|0.531|0.493|1470000000|1450000000|19.60000038147|1
2024-04-09 09:24:56|08789|41606|HLCB|19.12B|19120000000|16.82|258257|-6.3|36|2024-05-29|15/03/2024|||||16.819999694824|1|2024-02-28|15/12/2023|0.733|0.733|1660000000||16.60000038147|1
2024-04-09 09:25:03|08790|41678|IHHH|53.72B|53720000000|6.06|4894728|4.76|39|2024-05-29|15/03/2024||0.0406||5380000000|6.0599999427795|1|2024-02-29|15/12/2023|0.083|0.0403|5290000000|5290000000|6.1999998092651|1
2024-04-09 09:25:10|08791|41615|IOIB|25.06B|25060000000|4.03|2099398|7.75|43|2024-05-17|15/03/2024||0.0427||2790000000|4.0300002098083|1|2024-02-23|15/12/2023|0.053|0.0429|2400000000|2600000000|4.0300002098083|1
2024-04-09 09:25:17|08792|41620|KLKK|25.22B|25220000000|23|861570|10.57|43|2024-05-20|15/03/2024||0.3455||6570000000|23|1|2024-02-20|15/12/2023|0.202|0.3743|5640000000|5640000000|22.520000457764|1
2024-04-09 09:25:26|08793|41607|MBBM|116.20B|116200000000|9.63|11104728|11.89|43|2024-05-23|15/03/2024||0.19||6900000000|9.6300001144409|1|2024-02-28|15/12/2023|0.198|0.1944|7430000000|6830000000|9.5100002288818|1
2024-04-09 09:25:33|08794|41657|MAHB|16.69B|16690000000|10.06|3976213|45.99|43|2024-05-29|15/03/2024||0.1083||1480000000|10.060000419617|1|2024-02-29|15/12/2023|0.122|0.1308|1370000000|1370000000|8.4499998092651|1
2024-04-09 09:25:40|08795|41688|MXSC|27.73B|27730000000|3.52|2117133|-12.71|44|2024-07-25|15/06/2024||0.04||2470000000|3.5199999809265|1|2024-04-26|15/03/2024||0.04||2470000000|3.5199999809265|1
2024-04-09 09:25:47|08796|41632|MISC|34.73B|34730000000|7.8|2224189|9.36|43|2024-05-23|15/03/2024|||||7.8000001907349|1|2024-02-27|15/12/2023|0.168|0.1433|4280000000|4350000000|7.5100002288818|1
2024-04-09 09:25:52|08797|950439|NESM|28.80B|28800000000|122.9|111064|-9.31|31|2024-04-23|15/03/2024|||||122.5|1|2024-02-27|15/12/2023|0.6465||1690000000|1690000000|121.59999847412|1
2024-04-09 09:25:59|08798|41669|PCGB|54.56B|54560000000|6.77|3367643|-8.67|43|2024-05-24|15/03/2024||0.09||7680000000|6.7699999809265|1|2024-02-26|15/12/2023|0.014|0.0193|7210000000|7210000000|6.9499998092651|1
2024-04-09 09:26:05|08799|41684|PETR|21.68B|21680000000|21.72|433334|0|39|2024-05-21|15/03/2024|||||21.700000762939|1|2024-02-26|15/12/2023|0.192|0.1933|10080000000|10080000000|22.719999313354|1
2024-04-09 09:26:13|08800|41689|PGAS|35.78B|35780000000|18.04|1246892|8.53|43|2024-05-21|15/03/2024|||||18.040000915527|1|2024-02-27|15/12/2023|0.223||1580000000|1580000000|17.940000534058|1
2024-04-09 09:26:19|08801|41635|PEPT|22.65B|22650000000|15.9|665166|-4.22|40|2024-05-29|15/03/2024|||||15.89999961853|1|2024-02-28|15/12/2023|0.2785||1260000000||15.300000190735|1
2024-04-09 09:26:26|08802|953641|PMET|42.68B|42680000000|5.15|5920756|5.05|31|2024-05-27|15/03/2024|||||5.1500000953674|1|2024-02-28|15/12/2023|0.04||3530000000||4.6900000572205|1
2024-04-09 09:26:32|08803|41609|PUBM|81.14B|81140000000|4.19|18472748|5.51|42|2024-05-24|15/03/2024||0.09||3430000000|4.1900000572205|1|2024-02-28|15/12/2023|0.083|0.0894|3260000000|3260000000|4.4699997901917|1
2024-04-09 09:26:40|08804|41605|RHBC|24.56B|24560000000|5.74|6090110|1.59|43|2024-05-27|15/03/2024||0.16||1840000000|5.7399997711182|1|2024-02-27|15/12/2023|0.137|0.1463|2020000000|2020000000|5.6500000953674|1
2024-04-09 09:26:47|08805|41637|SIME|18.88B|18880000000|2.76|15171687|25|43|2024-05-23|15/03/2024||0.1223||14990000000|2.7599999904633|1|2024-02-21|15/12/2023|0.04|0.1223|15550000000|14990000000|2.6300001144409|1
2024-04-09 09:26:54|08806|1056019|SIPL|31.60B|31600000000|4.56|2999018|7.78|29|2024-05-23|15/03/2024||0.0632|||4.5599999427795|1|2024-02-22|15/12/2023|0.029|0.031|5280000000|5280000000|4.5199999809265|1
2024-04-09 09:27:00|08807|41648|TENA|67.71B|67710000000|11.66|4996598|27.19|44|2024-05-27|15/03/2024||0.19||15744000000|11.659999847412|1|2024-02-27|15/12/2023|0.1005|0.1043|13650000000|13650000000|11.359999656677|1
2024-04-09 09:27:07|08808|41651|TPGC|6.65B|6650000000|0.83|21716364|-22.43|40|2024-06-20|15/05/2024||-0.0051||625210000|0.8299999833107|1|2024-03-20|15/02/2024|-0.006|-0.0066|550300000|550280000|0.7950000166893|1
2024-04-09 09:27:15|08809|24454|ARE|1.06B|1060000000|17.04|342732|30.08|44|2024-07-25|15/06/2024||0.1289||1130000000|17.040000915527|1|2024-04-24|15/03/2024||-0.2122||999310000|17.040000915527|1
2024-04-09 09:27:22|08810|24698|AC|7.02B|7020000000|19.58|2230542|5.38|44|2024-07-30|15/06/2024||1.14||5720000000|19.579999923706|1|2024-05-06|15/03/2024||-0.0887||5190000000|19.579999923706|1
2024-04-09 09:27:29|08811|24448|AGI|8.00B|8000000000|20.17|612137|15.46|36|2024-07-24|15/06/2024||0.1709||272040000|20.170000076294|1|2024-04-24|15/03/2024||0.1257||277620000|20.170000076294|1
2024-04-09 09:27:35|08812|24458|ATD|73.23B|73230000000|76.14|1399765|13.47|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
2024-04-09 09:27:42|08813|24451|ALA|8.62B|8620000000|29.2|814283|28.98|44|2024-07-25|15/06/2024||0.2107||2370000000|29.200000762939|1|2024-04-25|15/03/2024||1.01||4050000000|29.200000762939|1
2024-04-09 09:27:49|08814|40471|AIF|2.43B|2430000000|53.21|79017|-5.72|41|2024-08-08|15/06/2024||0.6737||222770000|53.209999084473|1|2024-05-02|15/03/2024||0.4459||198440000|53.209999084473|1
2024-04-09 09:27:57|08815|24455|ARX|15.37B|15370000000|25.71|1829049|62.93|44|2024-08-01|15/06/2024||0.3566||1020000000|25.709999084473|1|2024-05-03|15/03/2024||0.5007||1120000000|25.709999084473|1
2024-04-09 09:28:03|08816|991199|ATZ|3.85B|3850000000|34.56|403079|-17.54|32|2024-07-10|15/05/2024||0.2579||491340000|34.560001373291|1|2024-05-01|15/02/2024||0.319||681530000|34.560001373291|1
2024-04-09 09:28:09|08817|977762|AX_pa|694.98M|694980000|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
2024-04-09 09:28:16|08818|24445|ACOx|4.19B|4190000000|37.19|207411|-16.18|44|2024-07-25|15/06/2024||0.783||1330000000|37.189998626709|1|2024-04-25|15/03/2024||1.25||1360000000|37.189998626709|1
2024-04-09 09:28:22|08819|24735|ATS|4.33B|4330000000|43.74|201797|-15.62|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
2024-04-09 09:28:28|08820|978804|ACB|515.4M|515400000|9.45|1092478|8.62|30|2024-05-29|15/03/2024||-0.0028||69820000|9.4499998092651|1|2024-02-08|15/12/2023|-0.5|-0.0134|72610000|63390000|0.51999998092651|10
2024-04-09 09:28:35|08821|24750|BDGI|1.73B|1730000000|50.05|70175|65.67|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
2024-04-09 09:28:42|08822|24477|BNS|83.67B|83670000000|68.46|3902789|1.45|44|2024-05-28|15/04/2024||1.55||8290000000|68.459999084473|1|2024-02-27|15/01/2024|1.69|1.61|8430000000|8250000000|63.869998931885|1
2024-04-09 09:28:49|08823|24472|BIR|1.44B|1440000000|5.38|1661188|-32.67|43|2024-05-15|15/03/2024||-0.0093||164190000|5.3800001144409|1|2024-02-14|15/12/2023|-0.02|0.055|183300000|168600000|4.960000038147|1
2024-04-09 09:28:56|08824|24467|BBDb|5.82B|5820000000|59.6|426760|-13.11|40|2024-08-01|15/06/2024||0.7936||1840000000|59.599998474121|1|2024-04-25|15/03/2024||0.3159||1530000000|59.599998474121|1
2024-04-09 09:29:03|08825|42741|BLX|2.88B|2880000000|27.98|247227|-34.16|43|2024-08-09|15/06/2024||0.11||202020000|27.979999542236|1|2024-05-08|15/03/2024||0.47||257490000|27.979999542236|1
2024-04-09 09:29:08|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
2024-04-09 09:29:15|08827|24481|CAE|8.69B|8690000000|27.29|599509|-13.2|44|2024-05-24|15/03/2024||0.4236||1310000000|27.290000915527|1|2024-02-14|15/12/2023|0.24|0.245|1090000000|1100000000|28.379999160767|1
2024-04-09 09:29:23|08828|24795|CF|799.42M|799420000|8.63|150499|-19.65|42|2024-06-05|15/03/2024||0.1874||421000000|8.6300001144409|1|2024-02-08|15/12/2023|0.2|0.125|389100000|364000000|7.210000038147|1
2024-04-09 09:29:29|08829|24497|CM|63.87B|63870000000|68.13|3626436|19.44|39|2024-05-30|15/04/2024||1.63||6010000000|68.129997253418|1|2024-02-29|15/01/2024|1.81|1.66|6220000000|6060000000|62.830001831055|1
2024-04-09 09:29:36|08830|42760|CTC|7.75B|7750000000|228.88|425|-26.96|43|2024-08-08|15/06/2024||2.67||4220000000|228.88000488281|1|2024-05-09|15/03/2024||0.7733||3530000000|228.88000488281|1
2024-04-09 09:29:42|08831|24509|CU|8.26B|8260000000|30.47|499176|-20.59|44|2024-07-25|15/06/2024||0.429||782020000|30.469999313354|1|2024-04-25|15/03/2024||0.8313||1200000000|30.469999313354|1
2024-04-09 09:29:48|08832|24513|CWB|2.69B|2690000000|27.89|301827|17.23|43|2024-05-31|15/04/2024||0.8612||291540000|27.889999389648|1|2024-03-01|15/01/2024|0.93|0.9184|289990000|296160000|28.989999771118|1
2024-04-09 09:29:56|08833|24486|CFP|1.84B|1840000000|15.53|188055|-24.98|44|2024-07-25|15/06/2024||-0.148||1490000000|15.529999732971|1|2024-05-01|15/03/2024||-0.4404||1330000000|15.529999732971|1
2024-04-09 09:30:04|08834|24503|CPX|4.77B|4770000000|36.96|415660|-14.68|44|2024-07-31|15/06/2024||0.6142||769680000|36.959999084473|1|2024-05-01|15/03/2024||0.7933||1060000000|36.959999084473|1
2024-04-09 09:30:13|08835|24505|CS|6.79B|6790000000|9.01|1842720|50.67|40|2024-08-05|15/06/2024||0.0275||417460000|9.0100002288818|1|2024-05-09|15/03/2024||0.0088||370540000|9.0100002288818|1
2024-04-09 09:30:19|08836|42771|CJT|1.93B|1930000000|116.33|44323|10.32|41|2024-07-31|15/06/2024||0.7763||229700000|116.33000183105|1|2024-04-29|15/03/2024||0.6182||232060000|116.33000183105|1
2024-04-09 09:30:26|08837|24781|CAS|966.79M|966790000|9.6|302258|-10.78|44|2024-08-01|15/06/2024||0.1683||1190000000|9.6000003814697|1|2024-05-09|15/03/2024||0.0167||1160000000|9.6000003814697|1
2024-04-09 09:30:32|08838|24484|CCLb|12.42B|12420000000|69.24|294715|2.32|44|2024-08-07|15/06/2024||0.9888||1770000000|69.23999786377|1|2024-05-08|15/03/2024||1.01||1750000000|69.23999786377|1
2024-04-09 09:30:38|08839|24495|CLS|7.97B|7970000000|67.13|594699|316.7|44|2024-07-24|15/06/2024||0.956||2870000000|67.129997253418|1|2024-04-24|15/03/2024||0.9636||2820000000|67.129997253418|1
2024-04-09 09:30:44|08840|24512|CVE|54.38B|54380000000|29.14|4507479|21.52|44|2024-07-25|15/06/2024||0.5909||14800000000|29.139999389648|1|2024-04-24|15/03/2024||0.4349||14770000000|29.139999389648|1
2024-04-09 09:30:50|08841|24488|CG|1.77B|1770000000|8.2|486629|-12.3|39|2024-07-31|15/06/2024||0.1566||285820000|8.1999998092651|1|2024-05-01|15/03/2024||0.1595||306480000|8.1999998092651|1
2024-04-09 09:30:55|08842|42759|CGI|768.11M|768110000|36.82|6030|11.27|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
2024-04-09 09:31:02|08843|24506|CSH_u|3.03B|3030000000|12.47|437701|50.6|43|2024-05-09|15/03/2024||||225300000|12.470000267029|1|2024-03-07|15/12/2023|-0.0542||179950000|210500000|12.220000267029|1
2024-04-09 09:31:09|08844|24483|CCA|2.41B|2410000000|57.23|105404|-12.02|44|2024-07-10|15/05/2024||2.02||741420000|57.229999542236|1|2024-04-11|15/02/2024||1.92||735450000|57.229999542236|1
2024-04-09 09:31:17|08845|24541|CIGI|8.07B|8070000000|161.25|44043|16.61|44|2024-07-31|15/06/2024||1.42||1110000000|161.25|1|2024-05-02|15/03/2024||0.9776||989070000|161.25|1
2024-04-09 09:31:23|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
2024-04-09 09:31:29|08847|40463|CSU|77.09B|77090000000|3637.98|27689|40.79|43|2024-08-01|15/06/2024||18.77||2470000000|3637.9799804688|1|2024-05-01|15/03/2024||16.99||2360000000|3637.9799804688|1
2024-04-09 09:31:35|08848|1123081|CTS|1.12B|1120000000|5.5|476723|41.03|28|2024-08-07|15/06/2024||0.1417||683680000|5.5|1|2024-05-07|15/03/2024||0.1214||674100000|5.5|1
2024-04-09 09:31:42|08849|24493|CJRb|142.6M|142600000|0.71|338909|-57.49|37|2024-06-26|15/05/2024||0.1223||380960000|0.71499997377396|1|2024-04-12|15/02/2024||-0.031||307460000|0.71499997377396|1
2024-04-09 09:31:50|08850|24502|CPG|7.41B|7410000000|11.96|3150605|19.72|44|2024-07-25|15/06/2024||0.3432||1010000000|11.960000038147|1|2024-05-10|15/03/2024||0.3227||996020000|11.960000038147|1
2024-04-09 09:31:57|08851|977870|CRT_u|3.21B|3210000000|13.6|124811|-14.52|33|2024-08-06|15/06/2024||||141500000|13.60000038147|1|2024-05-06|15/03/2024||||141900000|13.60000038147|1
2024-04-09 09:32:03|08852|24856|DSG|10.45B|10450000000|122.65|89708|13.23|43|2024-05-29|15/04/2024||0.5385||204740000|122.65000152588|1|2024-03-06|15/01/2024|0.4987|0.5011|199740000|197840000|115.38999938965|1
2024-04-09 09:32:09|08853|1162029|DCBO|1.97B|1970000000|64.98|48186|27.49|15|2024-08-08|15/06/2024||0.1761||53760000|64.980003356934|1|2024-05-09|15/03/2024||0.1519||51150000|64.980003356934|1
2024-04-09 09:32:15|08854|24521|DOL|31.09B|31090000000|111.53|487411|35.58|44|2024-06-05|15/04/2024||0.7097||1390000000|111.5299987793|1|2024-04-04|15/01/2024|1.15|1.06|1640000000|1610000000|100.36000061035|1
2024-04-09 09:32:22|08855|42826|DIR_u|3.76B|3760000000|13.1|520001|-9.78|38|2024-07-30|15/06/2024||||114900000|13.10000038147|1|2024-04-30|15/03/2024||||114500000|13.10000038147|1
2024-04-09 09:32:28|08856|24515|D_u|369.89M|369890000|19.54|67439|-28.89|43|2024-05-02|15/03/2024||||49500000|19.540000915527|1|2024-02-15|15/12/2023|||46480000|49900000|8.9499998092651|2
2024-04-09 09:32:35|08857|24522|DPM|1.9B|1900000000|10.46|592960|1.75|32|2024-07-30|15/06/2024||0.2282||152750000|10.460000038147|1|2024-05-01|15/03/2024||0.2227||152930000|10.460000038147|1
2024-04-09 09:32:40|08858|991134|ECN|568.29M|568290000|2.03|278772|-27.5|24|2024-08-07|15/06/2024||0.0309||57510000|2.0299999713898|1|2024-05-08|15/03/2024||0.0053||45260000|2.0299999713898|1
2024-04-09 09:32:48|08859|40485|EFN|8.58B|8580000000|22.06|544057|24.63|42|2024-05-07|15/03/2024||0.3346||335480000|22.059999465942|1|2024-02-27|15/12/2023|0.33|0.33|333360000|331260000|23.010000228882|1
2024-04-09 09:32:55|08860|24528|EMA|13.62B|13620000000|47.57|1045515|-17.51|44|2024-08-07|15/06/2024||0.6298||1680000000|47.569999694824|1|2024-05-10|15/03/2024||0.9542||2060000000|47.569999694824|1
2024-04-09 09:33:02|08861|24529|EMPa|7.85B|7850000000|32.27|426366|-12.59|41|2024-06-20|15/04/2024||0.7249||7530000000|32.270000457764|1|2024-03-14|15/01/2024|0.62|0.638|7490000000|7570000000|33.840000152588|1
2024-04-09 09:33:10|08862|24524|EDR|934.91M|934910000|3.89|659136|-30.78|38|2024-08-06|15/06/2024||0.035||55220000|3.8900001049042|1|2024-05-08|15/03/2024||0.035||54890000|3.8900001049042|1
2024-04-09 09:33:17|08863|24531|ERF|5.61B|5610000000|27.61|667437|37.43|39|2023-02-22|15/12/2022||0.92|||21.129999160767|1|2022-11-03|15/09/2022||0.97|||23.389999389648|1
2024-04-09 09:33:21|08864|951615|EQX|2.77B|2770000000|8.39|535605|12.77|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
2024-04-09 09:33:28|08865|42842|EQB|3.39B|3390000000|88.9|65938|51.53|44|2024-07-30|15/06/2024||2.76||294250000|88.900001525879|1|2024-02-28|15/03/2024|2.76|2.83|298770000|296300000|96.779998779297|1
2024-04-09 09:33:32|08866|1096521|ERO|2.92B|2920000000|28.39|317400|19.54|19|2024-07-31|15/06/2024||0.2109||137190000|28.389999389648|1|2024-05-06|15/03/2024||0.1511||115090000|28.389999389648|1
2024-04-09 09:33:40|08867|40486|EIF|2.29B|2290000000|48.45|87506|-7.77|44|2024-08-08|15/06/2024||0.8966||668540000|48.450000762939|1|2024-05-07|15/03/2024||0.3353||612770000|48.450000762939|1
2024-04-09 09:33:46|08868|24543|FTT|5.96B|5960000000|41.81|372299|24.36|44|2024-08-06|15/06/2024||1.03||2550000000|41.810001373291|1|2024-05-06|15/03/2024||0.8581||2180000000|41.810001373291|1
2024-04-09 09:33:54|08869|24537|FM|17.16B|17160000000|15.38|2964847|-51.31|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
2024-04-09 09:34:01|08870|24544|FVI|1.94B|1940000000|6.36|638944|18.66|44|2024-08-07|15/06/2024||0.0536||224350000|6.3600001335144|1|2024-05-15|15/03/2024||0.0639||227560000|6.3600001335144|1
2024-04-09 09:34:07|08871|24538|FNV|31.35B|31350000000|163.11|382944|-21.48|44|2024-08-07|15/06/2024||0.7941||253470000|163.11000061035|1|2024-05-01|15/03/2024||0.778||248900000|163.11000061035|1
2024-04-09 09:34:13|08872|24689|WN|23.69M|23690000|179.01|109139|-0.97|44|2024-07-26|15/06/2024||3.04||14440000000|179.00999450684|1|2024-05-07|15/03/2024||2.48||13700000000|179.00999450684|1
2024-04-09 09:34:20|08873|40487|GEI|3.77B|3770000000|23.29|566081|5.96|44|2024-07-30|15/06/2024||0.3768||1930000000|23.290000915527|1|2024-04-29|15/03/2024||0.4085||1930000000|23.290000915527|1
2024-04-09 09:34:26|08874|24550|GIL|8.33B|8330000000|49.43|359793|16.58|35|2024-08-01|15/06/2024||0.8061||864550000|49.430000305176|1|2024-05-01|15/03/2024||0.5093||679610000|49.430000305176|1
2024-04-09 09:34:31|08875|42830|GSY|2.83B|2830000000|169|39956|78.4|43|2024-08-07|15/06/2024||4.22||365990000|169|1|2024-05-07|15/03/2024||3.97||333160000|169|1
2024-04-09 09:34:37|08876|24553|GWO|39.32B|39320000000|42.15|2640418|15.16|44|2024-08-06|15/06/2024||1.03|||42.150001525879|1|2024-05-01|15/03/2024||1.01|||42.150001525879|1
2024-04-09 09:34:43|08877|24556|HR_u|2.62B|2620000000|9.35|449495|-24.29|41|2024-05-09|15/03/2024|||||9.3500003814697|1|2024-02-13|15/12/2023|||244340000||9.8000001907349|1
2024-04-09 09:34:49|08878|24555|HCG|1.69B|1690000000|44.26|139062|8.64|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
2024-04-09 09:34:56|08879|24554|HBM|3.55B|3550000000|10.13|1188922|46.6|45|2024-08-05|15/06/2024||0.0858||517030000|10.130000114441|1|2024-05-06|15/03/2024||0.1139||530180000|10.130000114441|1
2024-04-09 09:35:03|08880|960802|H|23.48B|23480000000|39.19|897426|-1.53|35|2024-08-06|15/06/2024||0.4693||1640000000|39.189998626709|1|2024-05-03|15/03/2024||0.491||1740000000|39.189998626709|1
2024-04-09 09:35:12|08881|24559|IAG|8.32B|8320000000|84.59|221065|-1.88|45|2024-08-01|15/06/2024||2.6|||84.589996337891|1|2024-05-09|15/03/2024||2.51|||84.589996337891|1
2024-04-09 09:35:19|08882|24562|IMG|2.43B|2430000000|4.9|1280333|24.68|44|2024-08-07|15/06/2024||0.0222||288540000|4.9000000953674|1|2024-05-06|15/03/2024||0.0002||243520000|4.9000000953674|1
2024-04-09 09:35:25|08883|24561|IGM|8.15B|8150000000|34.29|261374|-14.06|44|2024-08-01|15/06/2024||0.9081||810000000|34.290000915527|1|2024-05-02|15/03/2024||0.8777||797000000|34.290000915527|1
2024-04-09 09:35:32|08884|24956|INE|1.64B|1640000000|8.07|815526|-45.58|44|2024-08-06|15/06/2024||0.0162||279740000|8.0699996948242|1|2024-05-07|15/03/2024||-0.0505||242860000|8.0699996948242|1
2024-04-09 09:35:40|08885|24560|IFC|39.64B|39640000000|222.2|307079|12.71|44|2024-07-30|15/06/2024||3.42||5820000000|222.19999694824|1|2024-05-07|15/03/2024||3.3||5190000000|222.19999694824|1
2024-04-09 09:35:46|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
2024-04-09 09:35:53|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
2024-04-09 09:36:00|08888|42920|IVN|21.55B|21550000000|17.26|1816599|45.65|41|2024-08-08|15/06/2024||0.0614||81870000|17.260000228882|1|2024-04-30|15/03/2024||0.0485||81530000|17.260000228882|1
2024-04-09 09:36:11|08889|1029161|JWEL|1.1B|1100000000|26.6|89814|-19.17|30|2024-08-01|15/06/2024||0.3947||176000000|26.60000038147|1|2024-05-02|15/03/2024||0.0562||143600000|26.60000038147|1
2024-04-09 09:36:18|08890|980227|KNT|1.68B|1680000000|7.16|652066|-4.91|29|2024-05-13|15/03/2024||0.0383||53580000|7.1599998474121|1|2024-04-01|15/12/2023|0.09|0.0676|75300000|63130000|6.3000001907349|1
2024-04-09 09:36:25|08891|24570|KEY|8.1B|8100000000|35.33|892108|17.34|44|2024-08-07|15/06/2024||0.4403||1780000000|35.330001831055|1|2024-05-07|15/03/2024||0.4765||1670000000|35.330001831055|1
2024-04-09 09:36:32|08892|959119|KXS|4.31B|4310000000|151.89|65142|-16.97|31|2024-08-07|15/06/2024||0.4447||117920000|151.88999938965|1|2024-05-01|15/03/2024||0.4892||116630000|151.88999938965|1
2024-04-09 09:36:38|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
2024-04-09 09:36:45|08894|24573|LB|1.19B|1190000000|27.25|196305|-13.27|43|2024-05-30|15/04/2024||0.9051||250260000|27.25|1|2024-02-29|15/01/2024|0.91|0.949|258300000|253990000|26.840000152588|1
2024-04-09 09:36:52|08895|25014|LWRK|2.24B|2240000000|32.27|336107|0|37|2022-11-08|15/09/2022||0.2||265800000|32.270000457764|1|2022-08-11|15/06/2022|0.07|0.07|263140000|264100000|31.819999694824|1
2024-04-09 09:37:00|08896|24576|LNR|4.29B|4290000000|69.66|85990|14.55|44|2024-08-07|15/06/2024||2.59||3000000000|69.660003662109|1|2024-05-08|15/03/2024||2.05||2680000000|69.660003662109|1
2024-04-09 09:37:05|08897|42940|LAAC|1.15B|1150000000|7.17|607102|-30.26|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
2024-04-09 09:37:13|08898|24572|L|45.76B|45760000000|149.17|388882|18.39|44|2024-07-24|15/06/2024||2.16||14280000000|149.16999816895|1|2024-05-01|15/03/2024||1.7||13520000000|149.16999816895|1
2024-04-09 09:37:19|08899|24578|LUN|12.42B|12420000000|16.02|2222648|72.63|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
2024-04-09 09:37:27|08900|24584|MFI|2.91B|2910000000|23.68|176273|-10.91|43|2024-08-01|15/06/2024||0.2697||1320000000|23.680000305176|1|2024-05-01|15/03/2024||0.1304||1200000000|23.680000305176|1
2024-04-09 09:37:34|08901|25012|MRE|883.06M|883060000|11.5|209331|-17.27|43|2024-05-02|15/03/2024||0.5457||1310000000|11.5|1|2024-02-29|15/12/2023|0.37|0.4332|1300000000|1200000000|14.010000228882|1
2024-04-09 09:37:41|08902|24582|MEG|9.04B|9040000000|33.15|1866056|43.94|44|2024-07-25|15/06/2024||0.6682||1110000000|33.150001525879|1|2024-05-06|15/03/2024||0.5296||1110000000|33.150001525879|1
2024-04-09 09:37:48|08903|24591|MX|4.57B|4570000000|67.76|98156|13.9|44|2024-07-24|15/06/2024||0.6553||895090000|67.76000213623|1|2024-04-24|15/03/2024||0.3373||839230000|67.76000213623|1
2024-04-09 09:37:55|08904|42985|MTY|1.19B|1190000000|48.93|48793|-17.35|36|2024-07-12|15/05/2024||1.22||300700000|48.930000305176|1|2024-04-12|15/02/2024||0.8339||272600000|48.930000305176|1
2024-04-09 09:38:17|08905|24590|MTL|1.32B|1320000000|15|144512|3.59|44|2024-07-18|15/06/2024||0.3597||509690000|15|1|2024-04-24|15/03/2024||0.332||501220000|15|1
2024-04-09 09:38:24|08906|24592|NA|38.61B|38610000000|113.61|1655051|17.03|43|2024-05-29|15/04/2024||2.41||2760000000|113.61000061035|1|2024-02-28|15/01/2024|2.59|2.36|2820000000|2710000000|103.66999816895|1
2024-04-09 09:38:30|08907|49233|NXE|5.85B|5850000000|10.83|2431808|125.16|32|2024-08-07|15/06/2024||-0.0378|||10.829999923706|1|2024-05-02|15/03/2024||-0.0378|||10.829999923706|1
2024-04-09 09:38:37|08908|42990|NFI|930.75M|930750000|12.06|137033|57.65|38|2024-08-07|15/06/2024||-0.04||788690000|12.060000419617|1|2024-05-08|15/03/2024||-0.1625||681840000|12.060000419617|1
2024-04-09 09:38:45|08909|24600|NPI|5.69B|5690000000|22.29|1035698|-34.84|44|2024-08-07|15/06/2024||0.1661||496550000|22.290000915527|1|2024-05-08|15/03/2024||0.5241||682980000|22.290000915527|1
2024-04-09 09:38:52|08910|24606|OGC|2.33B|2330000000|3.27|1424736|-3.82|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
2024-04-09 09:38:58|08911|960813|OGI|309.07M|309070000|2.99|431509|-8.84|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
2024-04-09 09:39:05|08912|42743|OSK|1.1B|1100000000|2.98|966096|-29.72|31|2024-08-07|15/06/2024||-0.0181||0.00|2.9800000190735|1|2024-05-02|15/03/2024||-0.0148||0.00|2.9800000190735|1
2024-04-09 09:39:13|08913|40498|PXT|2.38B|2380000000|23.12|620797|-12.46|37|2024-07-31|15/06/2024||1.15|||23.120000839233|1|2024-05-08|15/03/2024||1.04|||23.120000839233|1
2024-04-09 09:39:20|08914|24618|PKI|7.34B|7340000000|42.01|447240|33.45|44|2024-08-01|15/06/2024||0.8314||7950000000|42.009998321533|1|2024-05-01|15/03/2024||0.4385||8000000000|42.009998321533|1
2024-04-09 09:39:28|08915|24623|POW|24.66B|24660000000|37.66|2858131|9|45|2024-08-08|15/06/2024||1.1||3340000000|37.659999847412|1|2024-05-08|15/03/2024||1.06||3310000000|37.659999847412|1
2024-04-09 09:39:35|08916|943642|PSK|6.67B|6670000000|27.9|296591|27.69|38|2024-07-15|15/06/2024||0.22||117000000|27.89999961853|1|2024-04-22|15/03/2024||0.2691||129000000|27.89999961853|1
2024-04-09 09:39:43|08917|25066|PBH|3.85B|3850000000|86.78|51500|-14.46|42|2024-05-13|15/03/2024||0.7286||1510000000|86.779998779297|1|2024-03-15|15/12/2023|0.85|1.18|1550000000|1610000000|90.5|1
2024-04-09 09:40:48|08918|25099|PVG|3.61B|3610000000|19.15|837488|0|6|2022-08-11|15/06/2022||0.22|||19.14999961853|1|2022-05-05|15/03/2022||0.21|||19.14999961853|1
2024-04-09 09:40:55|08919|24632|QBRb|6.91B|6910000000|29.85|423183|-14.13|45|2024-08-08|15/06/2024||0.8402||1410000000|29.85000038147|1|2024-05-09|15/03/2024||0.6959||1380000000|29.85000038147|1
2024-04-09 09:41:02|08920|1029163|REAL|418.06M|418060000|5.73|60008|25.11|25|2024-07-25|15/06/2024||0.0233||14130000|5.7300000190735|1|2024-05-07|15/03/2024||-0.0133||10490000|5.7300000190735|1
2024-04-09 09:41:09|08921|43058|RCH|2.33B|2330000000|41.5|48148|11.56|35|2024-07-04|15/05/2024||0.5337||484740000|41.5|1|2024-04-11|15/02/2024||0.366||410060000|41.5|1
2024-04-09 09:41:16|08922|24642|RUS|2.61B|2610000000|43.41|189804|37.24|44|2024-07-31|15/06/2024||1.07||1290000000|43.409999847412|1|2024-05-01|15/03/2024||1.02||1150000000|43.409999847412|1
2024-04-09 09:41:24|08923|24645|SAP|11.31B|11310000000|26.65|438350|-24.93|45|2024-08-08|15/06/2024||0.4405||4370000000|26.64999961853|1|2024-06-06|15/03/2024||0.3701||4340000000|26.64999961853|1
2024-04-09 09:41:30|08924|25146|SEA|1.87B|1870000000|21.53|51151|19.15|41|2024-05-13|15/03/2024||-0.04|||21.530000686646|1|2024-03-28|15/12/2023|-0.27|-0.04||0.00|18.75|1
2024-04-09 09:41:37|08925|24650|SJRb|20.23B|20230000000|40.48|1990346|0|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
2024-04-09 09:41:44|08926|24988|SIA|960.98M|960980000|13.17|254333|22.63|43|2024-05-09|15/03/2024|||||13.170000076294|1|2024-02-20|15/12/2023|||387190000||12.159999847412|1
2024-04-09 09:41:51|08927|24659|SVM|922.38M|922380000|5.2|229947|-1.33|43|2024-08-08|15/06/2024||0.0673||64170000|5.1999998092651|1|2024-05-23|15/03/2024||0.0338||41430000|5.1999998092651|1
2024-04-09 09:41:57|08928|978638|SIL|1.44B|1440000000|9.81|266761|2.94|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
2024-04-09 09:42:03|08929|978227|ZZZ|945.54M|945540000|28.2|70317|25.56|33|2024-08-08|15/06/2024||0.4473||222820000|28.200000762939|1|2024-05-07|15/03/2024||0.4228||214640000|28.200000762939|1
2024-04-09 09:42:10|08930|24654|ATRL|9.59B|9590000000|54.64|269044|73.74|44|2024-08-01|15/06/2024||0.5358||2170000000|54.639999389648|1|2024-05-15|15/03/2024||0.4516||2070000000|54.639999389648|1
2024-04-09 09:42:16|08931|958361|TOY|3.55B|3550000000|34.05|95235|-6.07|31|2024-07-31|15/06/2024||0.4282||455800000|34.049999237061|1|2024-05-01|15/03/2024||0.0435||291780000|34.049999237061|1
2024-04-09 09:42:24|08932|24657|STN|12.64B|12640000000|110.85|275883|42.43|45|2024-08-07|15/06/2024||1.14||1460000000|110.84999847412|1|2024-05-08|15/03/2024||0.8937||1370000000|110.84999847412|1
2024-04-09 09:42:29|08933|1055997|STLC|2.48B|2480000000|45.05|172328|-6.57|30|2024-08-07|15/06/2024||1.55||771010000|45.049999237061|1|2024-05-01|15/03/2024||2.07||824690000|45.049999237061|1
2024-04-09 09:42:36|08934|43085|SJ|4.51B|4510000000|79.54|145552|55.41|42|2024-08-07|15/06/2024||1.78||1060000000|79.540000915527|1|2024-05-02|15/03/2024||1.14||781700000|79.540000915527|1
2024-04-09 09:42:45|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
2024-04-09 09:42:52|08936|24651|SLF|42.26B|42260000000|72.4|2012506|14.58|44|2024-05-09|15/03/2024||1.65|||72.400001525879|1|2024-02-07|15/12/2023|1.68|1.58|||70.540000915527|1
2024-04-09 09:42:59|08937|31160|SOY|1.06B|1060000000|8.97|49833|-14.65|44|2024-08-07|15/06/2024||0.025||158420000|8.9700002670288|1|2024-05-08|15/03/2024||0.0267||169430000|8.9700002670288|1
2024-04-09 09:43:06|08938|24655|SPB|2.41B|2410000000|9.71|703558|-9.42|43|2024-05-07|15/03/2024||0.5748||1510000000|9.710000038147|1|2024-02-21|15/12/2023|0.27|0.2722|985800000|1240000000|9.3699998855591|1
2024-04-09 09:43:12|08939|24671|TFII|18.43B|18430000000|218|175565|45.09|44|2024-07-25|15/06/2024||1.9||2200000000|218|1|2024-04-25|15/03/2024||1.42||1880000000|218|1
2024-04-09 09:43:19|08940|24692|X|10.08B|10080000000|36.39|387814|32.62|44|2024-08-07|15/06/2024||0.4209||353670000|36.389999389648|1|2024-05-02|15/03/2024||0.3851||341760000|36.389999389648|1
2024-04-09 09:43:25|08941|25220|TXG|1.71B|1710000000|19.84|275535|-11.78|37|2024-07-31|15/06/2024||0.3996||208370000|19.840000152588|1|2024-05-08|15/03/2024||0.388||208360000|19.840000152588|1
2024-04-09 09:43:32|08942|24675|TIH|10.98B|10980000000|133.55|94785|27.64|44|2024-07-24|15/06/2024||1.66||1210000000|133.55000305176|1|2024-05-02|15/03/2024||1.08||1070000000|133.55000305176|1
2024-04-09 09:43:38|08943|24668|TD|140.87B|140870000000|79.8|6333179|0.19|44|2024-05-23|15/04/2024||1.85||12760000000|79.800003051758|1|2024-02-29|15/01/2024|2|1.93|13770000000|12400000000|80.610000610352|1
2024-04-09 09:43:45|08944|24678|TOU|22.95B|22950000000|65.29|2036299|15.01|44|2024-07-31|15/06/2024||1.02||1430000000|65.290000915527|1|2024-05-01|15/03/2024||1.27||1600000000|65.290000915527|1
2024-04-09 09:43:51|08945|43104|RNW|3.91B|3910000000|12.48|550083|0.16|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
2024-04-09 09:43:57|08946|1011025|TSU|1.98B|1980000000|41.59|99403|32.28|30|2024-08-08|15/06/2024||0.6458||906500000|41.590000152588|1|2024-05-09|15/03/2024||0.6513||748000000|41.590000152588|1
2024-04-09 09:44:03|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
2024-04-09 09:44:10|08948|24682|VET|2.74B|2740000000|17.03|803942|-4.11|45|2024-07-29|15/06/2024||0.82||528200000|17.030000686646|1|2024-04-25|15/03/2024||1.49||679400000|17.030000686646|1
2024-04-09 09:44:14|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
2024-04-09 09:44:20|08950|976223|WELL|900.91M|900910000|3.71|1039916|-21.4|29|2024-08-08|15/06/2024||0.0672||233960000|3.710000038147|1|2024-05-09|15/03/2024||0.0568||225940000|3.710000038147|1
2024-04-09 09:44:26|08951|43141|WDO|1.65B|1650000000|11.03|546059|39.09|37|2024-08-08|15/06/2024||0.0967||102790000|11.029999732971|1|2024-05-08|15/03/2024||0.0544||89430000|11.029999732971|1
2024-04-09 09:44:32|08952|24686|WFG|9.02B|9020000000|110.53|179812|13.81|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
2024-04-09 09:44:38|08953|25241|WCP|6.26B|6260000000|10.47|2456777|-2.6|44|2024-07-24|15/06/2024||0.2487||684930000|10.470000267029|1|2024-04-24|15/03/2024||0.2672||721760000|10.470000267029|1
2024-04-09 09:44:46|08954|43147|WPK|2.55B|2550000000|39.23|55759|-8.23|38|2024-04-22|15/03/2024||0.5643||290740000|39.229999542236|1|2024-02-28|15/12/2023|0.54|0.5605|275640000|283270000|43.080001831055|1
2024-04-09 09:44:51|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
2024-04-09 09:44:58|08956|24919|WSP|26.48B|26480000000|212.35|169710|24.59|44|2024-07-30|15/06/2024||1.85||2900000000|212.35000610352|1|2024-05-08|15/03/2024||1.47||2760000000|212.35000610352|1
2024-04-09 09:45:03|08957|951635|WEED|1.26B|1260000000|13.78|2621736|-35.91|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
2024-04-09 09:45:08|08958|1055210|GOLD|31.06B|31060000000|17.71|21287037|-10.24|32|2024-08-05|15/06/2024||0.2184||3090000000|24.030000686646|1|2024-05-01|15/03/2024||0.1974||2930000000|24.030000686646|1
2024-04-09 09:45:17|08959|24589|MRU|16.01B|16010000000|71.13|463685|-6.35|43|2024-04-24|15/03/2024||0.9057||4700000000|71.129997253418|1|2024-01-30|15/12/2023|1.02|0.99|4970000000|4910000000|71.209999084473|1
2024-04-09 09:45:26|08960|24473|BMO|97.04B|97040000000|133.08|2701036|11.35|44|2024-05-29|15/04/2024||2.82||8050000000|133.08000183105|1|2024-02-27|15/01/2024|2.56|3.02|7850000000|8360000000|126.83000183105|1
2024-04-09 09:45:32|08961|24453|AQN|5.88B|5880000000|8.53|3074667|-26.47|43|2024-08-08|15/06/2024||0.0971||673710000|8.5299997329712|1|2024-05-09|15/03/2024||0.15||852380000|8.5299997329712|1
2024-04-09 09:45:39|08962|24469|BCE|40.6B|40600000000|44.5|2923631|-29.31|45|2024-08-01|15/06/2024||0.7945||6130000000|44.5|1|2024-05-02|15/03/2024||0.7161||6060000000|44.5|1
2024-04-09 09:45:46|08963|24520|DML|2.53B|2530000000|2.085|1871899|111.94|44|2024-08-08|15/06/2024||0.0053|||2.8399999141693|1|2024-05-08|15/03/2024||-0.011|||2.8399999141693|1
2024-04-09 09:45:51|08964|25153|SII|1.4B|1400000000|55.22|19490|14.52|43|2024-05-03|15/03/2024||0.34|||55.220001220703|1|2024-02-21|15/12/2023|0.38|0.475|36670000|48000000|51.020000457764|1
2024-04-09 09:45:57|08965|1055247|YRI|417.15M|417150000|7.89|2029801|0|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
2024-04-09 09:46:04|08966|24498|CNQ|117.57B|117570000000|109.66|6471494|38.93|45|2024-08-01|15/06/2024||1.72||8840000000|109.66000366211|1|2024-05-02|15/03/2024||1.88||9020000000|109.66000366211|1
2024-04-09 09:46:09|08967|1164007|DND|1.1B|1100000000|16.52|236614|-0.96|19|2024-05-08|15/03/2024||-0.0938||114090000|16.520000457764|1|2024-02-13|15/12/2023|-0.63|-0.1652|110200000|110040000|13.579999923706|1
2024-04-09 09:46:16|08968|42839|ENGH|1.65B|1650000000|29.8|62221|-24.12|40|2024-06-06|15/04/2024||0.36||119570000|29.799999237061|1|2024-03-13|15/01/2024|0.33|0.3733|120490000|118970000|34.680000305176|1
2024-04-09 09:46:22|08969|24536|FFH|34.46B|34460000000|1501.25|91485|71.74|34|2024-08-01|15/06/2024||39.54||8860000000|1501.25|1|2024-05-02|15/03/2024||42.85||7920000000|1501.25|1
2024-04-09 09:46:29|08970|24952|IFP|961.54M|961540000|18.69|174099|-11|43|2024-08-01|15/06/2024||-0.4395||969590000|18.690000534058|1|2024-05-02|15/03/2024||-1.28||771260000|18.690000534058|1
2024-04-09 09:46:35|08971|24575|LIF|1.9B|1900000000|29.63|173870|-5.67|44|2024-08-01|15/06/2024||0.778|||29.629999160767|1|2024-05-02|15/03/2024||0.738|||29.629999160767|1
2024-04-09 09:46:40|08972|1123415|LSPD|2.94B|2940000000|19.17|739723|2.29|19|2024-08-01|15/06/2024||0.0397||258840000|19.170000076294|1|2024-05-16|15/03/2024||0.0592||224330000|19.170000076294|1
2024-04-09 09:46:44|08973|1166355|NVEI|6.13B|6130000000|43.88|446947|-20.39|17|2024-08-06|15/06/2024||0.4693||332460000|43.880001068115|1|2024-05-07|15/03/2024||0.4425||326150000|43.880001068115|1
2024-04-09 09:46:50|08974|24605|ONEX|7.65B|7650000000|99.3|99754|59.34|42|2024-05-10|15/03/2024||-8.70|||99.300003051758|1|2024-02-23|15/12/2023||-6.40|||103.41000366211|1
2024-04-09 09:46:57|08975|24608|OTEX|13.53B|13530000000|50.4|595380|-2.23|44|2024-08-01|15/06/2024||1.91||2080000000|50.400001525879|1|2024-05-02|15/03/2024||1.26||1930000000|50.400001525879|1
2024-04-09 09:47:04|08976|24680|TRP|53.64B|53640000000|51.7|6179022|-5.9|45|2024-07-25|15/06/2024||0.9076||3690000000|51.700000762939|1|2024-05-03|15/03/2024||1.12||4200000000|51.700000762939|1
2024-04-09 09:47:11|08977|24603|NWC|1.88B|1880000000|39.44|59285|-0.1|31|2024-06-05|15/04/2024||0.5855||626310000|39.439998626709|1|2024-04-10|15/01/2024||0.73||647880000|39.439998626709|1
2024-04-09 09:47:17|08978|24679|TRI|94.35B|94350000000|209.01|259206|18.48|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
2024-04-09 09:47:23|08979|43109|TCN|4.49B|4490000000|15.17|970675|40.2|38|2024-08-07|15/06/2024||0.15||120710000|15.170000076294|1|2024-05-07|15/03/2024||0.15||118900000|15.170000076294|1
2024-04-09 09:47:31|08980|24691|WTE|1.58B|1580000000|25.24|71650|-6.24|43|2024-08-01|15/06/2024||0.4305||88060000|25.239999771118|1|2024-05-03|15/03/2024||0.425||86330000|25.239999771118|1
2024-04-09 09:47:36|08981|998086|GOOS|1.08B|1080000000|11.13|1298382|-38.91|31|2024-08-01|15/06/2024||-0.8511||90360000|15.140000343323|1|2024-05-16|15/03/2024||0.063||314840000|15.140000343323|1
2024-04-09 09:47:42|08982|1055239|BB|2.3B|2300000000|2.88|2166190|-36.01|31|2024-06-26|15/05/2024||-0.043||201220000|3.9100000858307|1|2024-04-03|15/02/2024|0.0405|-0.052|233330000|203090000|3.8199999332428|1
2024-04-09 09:47:49|08983|24470|BEI_u|3.96B|3960000000|73.49|126679|31.02|44|2024-08-08|15/06/2024||||146700000|73.48999786377|1|2024-05-07|15/03/2024||||144200000|73.48999786377|1
2024-04-09 09:47:55|08984|24777|BYD|5.95B|5950000000|276.99|38385|28.65|29|2023-03-21|15/12/2022||1.07||834000000|211|1|2022-11-09|15/09/2022||0.91||792650000|202.58999633789|1
2024-04-09 09:48:02|08985|985736|BBU_u|6.03B|6030000000|27.84|53992|18.22|32|2024-08-02|15/06/2024||-0.2503||4460000000|27.840000152588|1|2024-05-03|15/03/2024||-0.3235||4390000000|27.840000152588|1
2024-04-09 09:48:08|08986|42747|BIP_u|18.57B|18570000000|39.76|456769|-13.09|43|2024-08-01|15/06/2024||0.3263||3260000000|39.759998321533|1|2024-05-01|15/03/2024||0.3145||3230000000|39.759998321533|1
2024-04-09 09:48:13|08987|1177000|BPYP_pa|||20.66|15009|-2.41}|0||
2024-04-09 09:48:17|08988|977801|BEP_pg|15.09B|15090000000|23.65|6944|7.5|0||
2024-04-09 09:48:23|08989|24482|CAR_u|7.5B|7500000000|44.42|399494|-5.61|43|2024-05-15|15/03/2024||||274700000|44.419998168945|1|2024-02-22|15/12/2023|||272200000|270450000|50.299999237061|1
2024-04-09 09:48:28|08990|1055219|CNR|113.43B|113430000000|130.52|978824|10.83|32|2024-07-23|15/06/2024||1.97||4340000000|177.14999389648|1|2024-04-23|15/03/2024||1.71||4270000000|177.14999389648|1
2024-04-09 09:48:35|08991|24501|CP|111.94B|111940000000|88.35|1185633|17.19|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
2024-04-09 09:48:40|08992|42784|CHP_u|4.44B|4440000000|13.55|426051|-5.11|39|2024-07-17|15/06/2024||||350400000|13.550000190735|1|2024-04-24|15/03/2024||||345300000|13.550000190735|1
2024-04-09 09:48:47|08993|24822|CRR_u|2.48B|2480000000|13.64|170412|-10.56|36|2024-08-07|15/06/2024||||105700000|13.640000343323|1|2024-05-08|15/03/2024||||114240000|13.640000343323|1
2024-04-09 09:48:54|08994|24527|ELD|4.15B|4150000000|20.5|413505|40.6|43|2024-07-25|15/06/2024||0.169||283570000|20.5|1|2024-04-25|15/03/2024||0.1424||289210000|20.5|1
2024-04-09 09:49:00|08995|24534|FCR_u|3.36B|3360000000|15.83|447350|2|44|2024-07-31|15/06/2024||||174650000|15.829999923706|1|2024-04-30|15/03/2024||||175150000|15.829999923706|1
2024-04-09 09:49:06|08996|953907|FSV|9.57B|9570000000|156.67|68206|12.45|37|2024-07-24|15/06/2024||1.44||1180000000|212.71000671387|1|2024-04-24|15/03/2024||0.6905||1050000000|212.71000671387|1
2024-04-09 09:49:14|08997|24564|IMO|53.21B|53210000000|73.12|864426|37.46|45|2024-08-02|15/06/2024||1.88||13030000000|99.300003051758|1|2024-04-26|15/03/2024||2.16||13730000000|99.300003051758|1
2024-04-09 09:49:20|08998|40490|IIP_u|1.87B|1870000000|12.67|372274|-3.13|41|2024-07-31|15/06/2024||||61950000|12.670000076294|1|2024-05-07|15/03/2024||||61140000|12.670000076294|1
2024-04-09 09:49:27|08999|24969|KMP_u|2.16B|2160000000|17.62|240087|4.2|44|2024-08-07|15/06/2024||||93600000|17.620000839233|1|2024-05-07|15/03/2024||||91000000|17.620000839233|1
2024-04-09 09:49:32|09000|1055235|MFC|60.25B|60250000000|24.62|6552731|33.43|32|2024-08-07|15/06/2024||0.8968||2040000000|33.450000762939|1|2024-05-08|15/03/2024||0.9123||2014000000|33.450000762939|1
2024-04-09 09:49:39|09001|25045|NWH_u|1.23B|1230000000|4.98|696902|-39.19|43|2024-05-09|15/03/2024|||||4.9800000190735|1|2024-03-14|15/12/2023|-0.5555||123990000|168000000|4.3099999427795|1
2024-04-09 09:49:46|09002|941685|OR|4.11B|4110000000|22.12|317382|-1.12|38|2024-08-07|15/06/2024||0.1355||59760000|22.120000839233|1|2024-05-08|15/03/2024||0.1294||56700000|22.120000839233|1
2024-04-09 09:49:52|09003|24624|PPL|28.24B|28240000000|48.74|2785241|10.05|44|2024-08-01|15/06/2024||0.6804||1910000000|48.740001678467|1|2024-05-02|15/03/2024||0.7094||1880000000|48.740001678467|1
2024-04-09 09:49:58|09004|24468|PRMW|3.9B|3900000000|17.98|107903|20.8|48|2024-08-08|15/06/2024||0.2305||516250000|24.389999389648|1|2024-05-02|15/03/2024||0.136||467100000|24.389999389648|1
2024-04-09 09:50:05|09005|31157|RBA|18.52B|18520000000|74.61|149726|33.27|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
2024-04-09 09:50:11|09006|24514|SRU_u|4B|4000000000|23.18|297124|-11.83|40|2024-08-08|15/06/2024||||218000000|23.180000305176|1|2024-05-08|15/03/2024||||217200000|23.180000305176|1
2024-04-09 09:50:17|09007|976225|TECKa|33.04B|33040000000|63.75|3066|-29.98|34|2024-07-25|15/06/2024||1.19||4220000000|63.75|1|2024-04-25|15/03/2024||1.21||4250000000|63.75|1
2024-04-09 09:50:23|09008|24662|T|32.55B|32550000000|22.05|3020518|-21.19|44|2024-08-02|15/06/2024||0.2422||5100000000|22.049999237061|1|2024-05-03|15/03/2024||0.241||5020000000|22.049999237061|1
2024-04-09 09:50:30|09009|24663|TA|2.61B|2610000000|8.5|950927|-28.63|45|2024-08-02|15/06/2024||0.0193||614300000|8.5|1|2024-05-03|15/03/2024||0.2578||985830000|8.5|1
2024-04-09 09:50:36|09010|24665|TCLa|1.21B|1210000000|13.96|175674|0.36|43|2024-06-05|15/04/2024||0.4535||731700000|13.960000038147|1|2024-03-12|15/01/2024|0.43|0.3218|680400000|691680000|14.25|1
2024-04-09 09:50:43|09011|24446|AEM|41.38B|41380000000|61.15|1504938|8.89|40|2024-07-31|15/06/2024||0.8004||2340000000|83.050003051758|1|2024-04-25|15/03/2024||0.7593||2290000000|83.050003051758|1
2024-04-09 09:50:49|09012|24480|BTO|5.07B|5070000000|2.86|3660029|-31.03|39|2024-07-31|15/06/2024||0.0482||416350000|3.8900001049042|1|2024-05-07|15/03/2024||0.0488||419230000|3.8900001049042|1
2024-04-09 09:50:55|09013|31094|BLDP|1.28B|1280000000|3.14|694033|-35.69|37|2024-08-07|15/06/2024||-0.1818||27730000|4.2699999809265|1|2024-05-08|15/03/2024||-0.1867||24470000|4.2699999809265|1
2024-04-09 09:51:02|09014|24683|BHC|4.83B|4830000000|9.7|345993|33.3|39|2024-08-06|15/06/2024||0.9625||2280000000|13.170000076294|1|2024-05-08|15/03/2024||0.695||2100000000|13.170000076294|1
2024-04-09 09:51:13|09015|42751|DOO|7.33B|7330000000|72.07|204605|0.48|43|2024-05-30|15/04/2024||1.04||2020000000|97.839996337891|1|2024-03-28|15/01/2024|2.46|2.6|2690000000|2790000000|86.330001831055|1
2024-04-09 09:51:19|09016|1055217|CCO|28.74B|28740000000|48.76|1505429|94.5|32|2024-07-24|15/06/2024||0.3272||673970000|66.190002441406|1|2024-04-30|15/03/2024||0.3582||717390000|66.190002441406|1
2024-04-09 09:51:26|09017|24492|CIX|2.48B|2480000000|16.81|392583|34.91|44|2024-08-08|15/06/2024||0.8987||706460000|16.809999465942|1|2024-05-09|15/03/2024||0.8634||720940000|16.809999465942|1
2024-04-09 09:51:32|09018|962584|CRON|1.4B|1400000000|2.7|206915|48.39|30|2024-08-08|15/06/2024||-0.01||24630000|3.6800000667572|1|2024-05-07|15/03/2024||-0.01||23710000|3.6800000667572|1
2024-04-09 09:51:38|09019|1055225|ENB|101.69B|101690000000|35.24|6904119|-9|32|2024-08-02|15/06/2024||0.6371||10260000000|47.840000152588|1|2024-05-03|15/03/2024||0.8024||13340000000|47.840000152588|1
2024-04-09 09:51:45|09020|24539|FR|3.1B|3100000000|7.93|756024|7.25|35|2024-08-08|15/06/2024||-0.0143||114680000|10.800000190735|1|2024-05-09|15/03/2024||-0.026||119420000|10.800000190735|1
2024-04-09 09:51:51|09021|1159533|GFL|17.86B|17860000000|48.05|225456|4.57|23|2024-07-24|15/06/2024||0.3804||2060000000|48.049999237061|1|2024-05-01|15/03/2024||0.0969||1790000000|48.049999237061|1
2024-04-09 09:51:57|09022|1055232|K|10.68B|10680000000|6.4|3271485|27.79|32|2024-07-31|15/06/2024||0.0886||1350000000|8.6899995803833|1|2024-05-07|15/03/2024||0.0727||1330000000|8.6899995803833|1
2024-04-09 09:52:03|09023|24990|MAG|1.71B|1710000000|12.19|265300|-10.24|36|2024-04-24|15/03/2024||0.111||14000000|16.569999694824|1|2024-03-19|15/12/2023|0.15|0.1328|130990000|85550000|12.439999580383|1
2024-04-09 09:52:10|09024|24586|MG|20.49B|20490000000|52.55|1114532|3.44|40|2024-08-09|15/06/2024||2.13||15400000000|71.330001831055|1|2024-05-09|15/03/2024||1.71||14940000000|71.330001831055|1
2024-04-09 09:52:17|09025|24598|NGD|1.65B|1650000000|1.755|1352009|50.31|44|2024-08-01|15/06/2024||0.0127||191390000|2.3900001049042|1|2024-04-30|15/03/2024||0.0064||181510000|2.3900001049042|1
2024-04-09 09:52:24|09026|24597|NG|1.45B|1450000000|3.185|292330|-46.68|44|2024-06-26|15/05/2024||-0.0268|||4.3400001525879|1|2024-04-03|15/02/2024|-0.0405|-0.0268|||4.3600001335144|1
2024-04-09 09:52:29|09027|1057244|NTR|37.46B|37460000000|55.74|1403179|-17.39|28|2024-08-07|15/06/2024||3.09||14690000000|75.73999786377|1|2024-05-08|15/03/2024||0.5628||7110000000|75.73999786377|1
2024-04-09 09:52:36|09028|24609|PAAS|15.09M|15090000|18.09|774175|-6.15|40|2024-08-07|15/06/2024||0.054||522210000|24.579999923706|1|2024-05-08|15/03/2024||-0.0635||509690000|24.579999923706|1
2024-04-09 09:52:42|09029|943641|QSR|45.15B|45150000000|74.41|654560|13.48|39|2024-08-08|15/06/2024||1.18||2750000000|101.01000213623|1|2024-04-30|15/03/2024||0.9752||2300000000|101.01000213623|1
2024-04-09 09:52:48|09030|1055240|RY|197.88B|197880000000|103.06|5073243|7.2|31|2024-05-30|15/04/2024||2.75||13460000000|139.94999694824|1|2024-02-28|15/01/2024|2.85|2.79|13490000000|13450000000|131.2200012207|1
2024-04-09 09:52:54|09031|25177|SSL|2.17B|2170000000|5.335|299145|-12.93|31|2024-08-01|15/06/2024||0.0117||38290000|7.2699999809265|1|2024-04-08|15/03/2024|0.01|0.0067|42800000|38630000|7.4400000572205|1
2024-04-09 09:53:00|09032|25152|SHOP|130.09B|130090000000|74.4|2598257|65.09|32|2024-07-31|15/06/2024||0.2344||2020000000|101|1|2024-05-02|15/03/2024||0.1679||1840000000|101|1
2024-04-09 09:53:07|09033|24656|SSRM|1.34B|1340000000|4.88|859971|-68.83|40|2024-07-31|15/06/2024||0.0037||233280000|6.6300001144409|1|2024-05-01|15/03/2024||-0.0378||307660000|6.6300001144409|1
2024-04-09 09:53:14|09034|1055242|SU|67.62B|67620000000|38.7|8764126|23.19|32|2024-07-24|15/06/2024||1.13||12370000000|52.540000915527|1|2024-05-06|15/03/2024||1.16||12750000000|52.540000915527|1
2024-04-09 09:53:20|09035|1170093|TIXT|3.25B|3250000000|8.62|175123|-55.73|15|2024-08-02|15/06/2024||0.268||919680000|11.710000038147|1|2024-05-03|15/03/2024||0.2664||913830000|11.710000038147|1
2024-04-09 09:53:25|09036|1173238|TLRY|2.64B|2640000000|2.59|1830202|-0.28|22|2024-07-24|15/05/2024||-0.0385||312170000|3.5099999904633|1|2024-04-09|15/02/2024||-0.0671||266680000|3.5099999904633|1
2024-04-09 09:53:31|09037|24471|WCN|58.95B|58950000000|168.26|242800|22.92|43|2024-07-31|15/06/2024||1.19||2220000000|228.46000671387|1|2024-04-24|15/03/2024||1.01||2060000000|228.46000671387|1
2024-04-09 09:53:38|09038|24690|WPRT|144.5M|144500000|6.17|11591|-27.04|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
2024-04-09 09:53:44|09039|24652|WPM|30.82B|30820000000|50.05|847808|1.64|40|2024-08-08|15/06/2024||0.2619||256670000|67.970001220703|1|2024-05-09|15/03/2024||0.2852||281860000|67.970001220703|1
2024-04-09 09:53:50|09040|24542|FTS|26.22B|26220000000|53.19|1582799|-10.86|44|2024-07-31|15/06/2024||0.6536||2870000000|53.189998626709|1|2024-05-01|15/03/2024||0.8909||3390000000|53.189998626709|1
2024-04-09 09:53:55|09041|24637|REI_u|5.56B|5560000000|18.5|811443|-11.1|44|2024-08-01|15/06/2024||||283300000|18.5|1|2024-05-07|15/03/2024||||290650000|18.5|1
2024-04-09 09:54:01|09042|43433|005930|561.31T|5.6131E+14|83600|11272913|29.85|42|2024-07-25|15/06/2024||974.51||71284820000000|83600|1|2024-04-25|15/03/2024||783.7||71800360000000|83600|1
2024-04-09 09:54:06|09043|43430|000660|124.69T|1.2469E+14|182900|2290033|106.73|43|2024-07-23|15/06/2024||3171.91||13999760000000|182900|1|2024-04-24|15/03/2024||1773.91||11946220000000|182900|1
2024-04-09 09:54:13|09044|43493|035420|28.91T|28910000000000|189000|432228|-1.6|44|2024-08-02|15/06/2024||2278.13||2653100000000|189000|1|2024-05-08|15/03/2024||1768.99||2515120000000|189000|1
2024-04-09 09:54:18|09045|979247|035720|21.55T|21550000000000|49250|732493|-14.68|32|2024-08-01|15/06/2024||279.63||2193080000000|49250|1|2024-05-02|15/03/2024||271.3||2089690000000|49250|1
2024-04-09 09:54:25|09046|43450|006400|27.83T|27830000000000|411000|306880|-43.43|43|2024-07-25|15/06/2024||5672.05||5605740000000|411000|1|2024-04-25|15/03/2024||4368.73||5235000000000|411000|1
2024-04-09 09:54:31|09047|43424|051910|29.83T|29830000000000|395000|183609|-44.82|43|2024-07-25|15/06/2024||6100.35||13706220000000|395000|1|2024-04-24|15/03/2024||3031.47||12621480000000|395000|1
2024-04-09 09:54:37|09048|43399|005380|50.71T|50710000000000|228000|676902|25.88|42|2024-04-02|15/03/2024|11195.47|11235.95|39481000000000|39358650000000|227500|1|2024-01-25|15/12/2023|8543.74|9016.43|41669000000000|41727610000000|185000|1
2024-04-09 09:54:43|09049|979618|068270|39.07T|39070000000000|181300|354215|17.68|32|2024-05-08|15/03/2024||298.31||734910000000|181300|1|2024-02-29|15/12/2023|-703.06|39.9|382600000000|382600000000|190000|1
2024-04-09 09:54:49|09050|43460|000270|42.99T|42990000000000|108000|1154079|37.08|43|2024-07-25|15/06/2024||6081.13||26616610000000|108000|1|2024-04-25|15/03/2024||5537.54||24799690000000|108000|1
2024-04-09 09:54:55|09051|43413|105560|26.24T|26240000000000|69100|1059958|48.72|43|2024-07-18|15/06/2024||3537.34||4250710000000|69100|1|2024-04-25|15/03/2024||3690.36||4094230000000|69100|1
2024-04-09 09:55:01|09052|43531|005490|30.58T|30580000000000|403500|294365|9.74|39|2024-07-22|15/06/2024||8393.93||19780210000000|403500|1|2024-04-22|15/03/2024||5123.92||19336170000000|403500|1
2024-04-09 09:55:07|09053|43398|012330|22.03T|22030000000000|243000|154865|15.69|43|2024-07-25|15/06/2024||10070.6||15603060000000|243000|1|2024-04-26|15/03/2024||9423.55||14604480000000|243000|1
2024-04-09 09:55:14|09054|43453|055550|22.62T|22620000000000|43600|1223390|26.5|43|2024-07-25|15/06/2024||2463.53||3776020000000|43600|1|2024-04-25|15/03/2024||2522.77||3629950000000|43600|1
2024-04-09 09:55:20|09055|43348|066570|16.15T|16150000000000|96200|347614|-15.05|42|2024-04-25|15/03/2024||3774.26||21190210000000|96200|1|2024-01-25|15/12/2023|-1700.38|-1784.09|23104100000000|23156700000000|93900|1
2024-04-09 09:55:26|09056|993256|207940|58.01T|58010000000000|805000|45828|2.64|31|2024-07-24|15/06/2024||3346.06||1003480000000|805000|1|2024-04-23|15/03/2024||2990.66||927320000000|805000|1
2024-04-09 09:55:32|09057|43404|096770|11.08T|11080000000000|117500|272840|-34.44|43|2024-07-26|15/06/2024||2714.16||18358210000000|117500|1|2024-05-09|15/03/2024||2665.06||18100610000000|117500|1
2024-04-09 09:55:39|09058|43378|086790|17.05T|17050000000000|58100|856477|43.14|43|2024-07-25|15/06/2024||3162.61||2793640000000|58100|1|2024-04-25|15/03/2024||3203.51||2732400000000|58100|1
2024-04-09 09:55:45|09059|43448|036570|3.76T|3760000000000|184500|73720|-49.22|43|2024-05-08|15/03/2024||1509.88||422120000000|184500|1|2024-02-10|15/12/2023|1228.76|1003.61|437710000000|433280000000|204500|1
2024-04-09 09:55:51|09060|43477|028260|24.68T|24680000000000|149300|297524|40.97|38|2024-07-24|15/06/2024||2917.36||10675710000000|149300|1|2024-04-24|15/03/2024||3343.46||10200490000000|149300|1
2024-04-09 09:55:58|09061|43521|051900|5.65T|5650000000000|357500|95553|-41.59|43|2024-07-25|15/06/2024||7433.44||1814840000000|357500|1|2024-04-25|15/03/2024||6769.07||1700320000000|357500|1
2024-04-09 09:56:03|09062|1176172|259960|11.25T|11250000000000|242000|72510|32.43|18|2024-08-08|15/06/2024||2658.82||474430000000|242000|1|2024-05-13|15/03/2024||4378.1||570010000000|242000|1
2024-04-09 09:56:09|09063|1166996|352820|9.04T|9040000000000|216500|140423|1.38|19|2024-08-01|15/06/2024||2174.06||658040000000|216500|1|2024-04-30|15/03/2024||436.49||397900000000|216500|1
2024-04-09 09:56:15|09064|43365|011200|10.37T|10370000000000|15800|1157397|-20.09|44|2024-08-08|15/06/2024||259.00||2696600000000|15800|1|2024-05-14|15/03/2024||212.00||2548500000000|15800|1
2024-04-09 09:56:21|09065|43350|009150|11.64T|11640000000000|157300|268914|1.36|43|2024-07-24|15/06/2024||1778.69||2381350000000|157300|1|2024-04-24|15/03/2024||1580.63||2406290000000|157300|1
2024-04-09 09:56:26|09066|43480|033780|10.29T|10290000000000|90900|167595|9.35|42|2024-05-15|15/03/2024||2147.8||1530300000000|90900|1|2024-01-18|15/12/2023|948.16|861.78|1451000000000|1444960000000|84500|1
2024-04-09 09:56:32|09067|43520|034730|9.42T|9420000000000|166700|200033|0.23|42|2024-05-13|15/03/2024||6864||31795500000000|166700|1|2024-04-01|15/12/2023||1295.95|32754000000000|33290500000000|178600|1
2024-04-09 09:56:38|09068|1031014|091990|11.91T|11910000000000|75,900|394243|20.09|29|2024-05-14|15/03/2024||277.23||591000000000|75900|1|2024-04-01|15/12/2023||327.07||641060000000|75900|1
2024-04-09 09:56:43|09069|1010663|251270|4.79T|4790000000000|59300|76089|-17.06|31|2024-08-08|15/06/2024||266.65||710700000000|59300|1|2024-05-10|15/03/2024||40.15||630780000000|59300|1
2024-04-09 09:56:50|09070|43508|003550|12.51T|12510000000000|80800|212130|-2.63|42|2024-05-09|15/03/2024||2312||1724600000000|80800|1|2024-02-07|15/12/2023|3634|3634|2035130000000|2384420000000|90200|1
2024-04-09 09:56:56|09071|43525|015760|14.28T|14280000000000|22150|2409274|23.06|43|2024-05-15|15/03/2024||933.61||23418860000000|22150|1|2024-02-23|15/12/2023|2015.44|2015.49|22519000000000|22364400000000|23050|1
2024-04-09 09:57:02|09072|1131302|316140|10.42T|10420000000000|13910|1621911|23.94|32|2024-07-18|15/06/2024||975.85||2587570000000|13910|1|2024-04-18|15/03/2024||1019.58||2495160000000|13910|1
2024-04-09 09:57:08|09073|43370|000810|12.91T|12910000000000|306500|99472|54.57|44|2024-08-08|15/06/2024||14306.38||3671290000000|306500|1|2024-05-09|15/03/2024||14564.73||3589490000000|306500|1
2024-04-09 09:57:15|09074|43544|034020|10.6T|10600000000000|16250|2034441|-1.6|42|2024-07-26|15/06/2024||||4361100000000|16250|1|2024-04-26|15/03/2024||||4195950000000|16250|1
2024-04-09 09:57:22|09075|43514|003490|7.81T|7810000000000|20950|425994|-6.59|43|2024-08-01|15/06/2024||462.50||4091820000000|20950|1|2024-05-10|15/03/2024||720.00||4212220000000|20950|1
2024-04-09 09:57:26|09076|1175885|323410|12.28T|12280000000000|25900|533233|11.44|18|2024-07-31|15/06/2024||244.89||345150000000|25900|1|2024-05-08|15/03/2024||234.15||321630000000|25900|1
2024-04-09 09:57:32|09077|43507|030200|9.05T|9050000000000|36400|371368|19.71|40|2024-08-07|15/06/2024||1373.54||6659000000000|36400|1|2024-05-14|15/03/2024||1270.68||6584210000000|36400|1
2024-04-09 09:57:39|09078|43416|090430|8.25T|8250000000000|129200|148144|-0.95|43|2024-04-30|15/03/2024||915.7||939550000000|129200|1|2024-01-30|15/12/2023|730.91|620.77|926000000000|926010000000|136400|1
2024-04-09 09:57:45|09079|43428|032830|16.83T|16830000000000|89500|329378|50.81|41|2024-05-15|15/03/2024||3595.43||2022750000000|89500|1|2024-02-20|15/12/2023|2481.63|2481.91|1883920000000|1964670000000|85000|1
2024-04-09 09:57:51|09080|948394|018260|12T|12000000000000|154700|100288|34.45|32|2024-07-24|15/06/2024||2481.21||3514990000000|154700|1|2024-04-25|15/03/2024||2230.11||3383110000000|154700|1
2024-04-09 09:57:57|09081|1123980|247540|23.49T|23490000000000|236500|916421|-7.38|24|2024-05-13|15/03/2024||-210.42||1132840000000|236500|1|2024-02-07|15/12/2023|-1427.37|-1291.48|1180400000000|1180280000000|216000|1
2024-04-09 09:58:02|09082|43541|009540|8.38T|8380000000000|118600|150844|56.74|42|2024-05-13|15/03/2024||1843||5675940000000|118600|1|2024-02-06|15/12/2023|1354|1354|5989000000000|5989000000000|123000|1
2024-04-09 09:58:09|09083|43463|034220|5.18T|5180000000000|10310|844233|-33.42|43|2024-07-24|15/06/2024||-1051.02||5284000000000|10310|1|2024-04-25|15/03/2024||-1238.64||5040420000000|10310|1
2024-04-09 09:58:15|09084|43457|009830|4.61T|4610000000000|27300|614784|-46.56|44|2024-07-25|15/06/2024||752.55||3200600000000|27300|1|2024-05-08|15/03/2024||736.91||2843630000000|27300|1
2024-04-09 09:58:20|09085|43524|021240|4.06T|4060000000000|55800|127019|11.55|42|2024-05-13|15/03/2024||1726.27||979220000000|55800|1|2024-02-08|15/12/2023|1377.95|1377.7|1004380000000|1004230000000|61200|1
2024-04-09 09:58:26|09086|43381|010130|9.64T|9640000000000|469000|30421|-10.98|42|2024-05-13|15/03/2024||7879.64||2427750000000|469000|1|2024-02-05|15/12/2023|9077.63|6666.82|2415000000000|2553770000000|475500|1
2024-04-09 09:58:33|09087|43473|010950|9.54T|9540000000000|81900|198731|4.52|43|2024-07-26|15/06/2024||2229.06||9193900000000|81900|1|2024-04-24|15/03/2024||2467.91||9403460000000|81900|1
2024-04-09 09:58:39|09088|979183|028300|12.13T|12130000000000|92,000|1908116|156.78|29|2024-05-14|15/03/2024|||||92000|1|2024-03-19|15/12/2023|||||101000|1
2024-04-09 09:58:45|09089|979031|003670|21.79T|21790000000000|280000|220584|-4.22|31|2024-04-25|15/03/2024||136.07||1185120000000|280000|1|2024-01-29|15/12/2023|-1144.96|-807.87|1145840000000|1142150000000|267000|1
2024-04-09 09:58:51|09090|43492|032640|4.19T|4190000000000|9730|768657|-10.96|43|2024-08-09|15/06/2024||353.62||3531530000000|9730|1|2024-05-09|15/03/2024||338.17||3627120000000|9730|1
2024-04-09 09:58:57|09091|43346|018880|3.09T|3090000000000|5910|577507|-28.76|43|2024-05-15|15/03/2024||70.76||2387090000000|5910|1|2024-02-14|15/12/2023|-102.6|72.41|2462760000000|2462720000000|6520|1
2024-04-09 09:59:03|09092|979607|066970|5.63T|5630000000000|170000|435546|-46.79|30|2024-08-09|15/06/2024||-208.38||870940000000|170000|1|2024-05-09|15/03/2024||-1480.37||738400000000|170000|1
2024-04-09 09:59:09|09093|43371|000720|3.69T|3690000000000|33000|350660|-13.6|42|2024-05-13|15/03/2024||762.22||7113750000000|33000|1|2024-01-23|15/12/2023|671.66|671.66|8598000000000|8598140000000|32050|1
2024-04-09 09:59:15|09094|43374|011170|4.95T|4950000000000|116300|94136|-35.59|43|2024-08-08|15/06/2024||-981.22||5124860000000|116300|1|2024-05-10|15/03/2024||-1768.71||5067950000000|116300|1
2024-04-09 09:59:21|09095|43366|010140|7.24T|7240000000000|8670|3429447|67.75|42|2024-05-14|15/03/2024||51||2308310000000|8670|1|2024-02-07|15/12/2023||37.2|2433000000000|2432210000000|7210|1
2024-04-09 09:59:27|09096|43400|004020|4.19T|4190000000000|32100|250987|-5.81|42|2024-04-25|15/03/2024||2231.63||6261390000000|32100|1|2024-01-30|15/12/2023|-1463.71|-1468.01|6104050000000|6104120000000|35700|1
2024-04-09 09:59:33|09097|43540|071050|3.83T|3830000000000|65700|116289|26.12|37|2024-05-13|15/03/2024||14818||542400000000|65700|1|2024-02-08|15/12/2023|4330|4330|305000000000|350000000000|65100|1
2024-04-09 09:59:39|09098|1166027|293490|1.75T|1750000000000|21200|213254|-47.86|19|2024-07-31|15/06/2024||296||290350000000|21200|1|2024-04-30|15/03/2024||93||245510000000|21200|1
2024-04-09 09:59:45|09099|43538|011790|4.94T|4940000000000|135500|308160|26.43|42|2024-05-15|15/03/2024||-722||430590000000|135500|1|2024-02-06|15/12/2023|-877|-877|259800000000|259670000000|80000|1
2024-04-09 09:59:50|09100|43435|028050|5.12T|5120000000000|25400|671712|-11.95|42|2024-05-13|15/03/2024||799.49||2531770000000|25400|1|2024-01-31|15/12/2023|658.87|650.94|2827400000000|2783510000000|24050|1
2024-04-09 09:59:57|09101|1050118|263750|1.79T|1790000000000|28900|273047|-36.7|30|2024-08-08|15/06/2024||-8.69||80480000000|28900|1|2024-05-09|15/03/2024||35.84||80620000000|28900|1
2024-04-09 10:00:05|09102|43422|035250|3.12T|3120000000000|15330|510564|-21.59|43|2024-05-13|15/03/2024||322.89||356220000000|15330|1|2024-02-07|15/12/2023|384.59|384.59|325300000000|325130000000|16560|1
2024-04-09 10:00:12|09103|1171784|302440|4.62T|4620000000000|59900|62655|-18.67|18|2024-07-26|15/06/2024||-220.79||48000000000|59900|1|2024-05-10|15/03/2024||-236.37||38000000000|59900|1
2024-04-09 10:00:18|09104|44089|139480|1.7T|1700000000000|63300|121724|-36.79|39|2024-05-13|15/03/2024||569.36||7332200000000|63300|1|2024-02-14|15/12/2023|-2004.6|-2004.6|7356000000000|7416650000000|80800|1
2024-04-09 10:00:28|09105|43532|000100|5.32T|5320000000000|70600|303087|32.16|42|2024-05-13|15/03/2024||315.38||484630000000|70600|1|2024-02-06|15/12/2023|1081.21|31.44|437200000000|436300000000|59400|1
2024-04-09 10:00:35|09106|43465|011070|4.85T|4850000000000|198100|77243|-21.53|42|2024-05-13|15/03/2024||3126.31||4444850000000|198100|1|2024-01-25|15/12/2023|14822.26|14822.7|7558850000000|7558810000000|213500|1
2024-04-09 10:00:42|09107|43347|011780|3.13T|3130000000000|123300|81147|-9.28|43|2024-08-02|15/06/2024||4305.06||1599740000000|123300|1|2024-04-30|15/03/2024||4164.73||1608450000000|123300|1
2024-04-09 10:00:47|09108|43379|086280|6.48T|6480000000000|174800|66820|11.94|42|2024-05-13|15/03/2024||7582||6535100000000|174800|1|2024-01-25|15/12/2023|6661.33|7858|6517000000000|6517210000000|168500|1
2024-04-09 10:01:00|09109|43441|006800|4.16T|4160000000000|8030|760004|25.94|36|2024-08-08|15/06/2024||238.00||553000000000|8030|1|2024-05-10|15/03/2024||246.00||535000000000|8030|1
2024-04-09 10:01:07|09110|44101|161390|6.67T|6670000000000|56000|203066|68.48|40|2024-05-10|15/03/2024||1772.14||2181430000000|56000|1|2024-02-05|15/12/2023|1428.26|2015.64|2232000000000|2232000000000|50800|1
2024-04-09 10:01:14|09111|43376|097950|4.86T|4860000000000|315500|26296|0.63|43|2024-08-05|15/06/2024||9256.54||7458500000000|315500|1|2024-05-06|15/03/2024||8132.79||7290480000000|315500|1
2024-04-09 10:01:20|09112|43856|014680|2.16T|2160000000000|195800|61562|-21.5|37|2024-05-14|15/03/2024||2521.56||202080000000|195800|1|2024-03-28|15/12/2023|1410.35|1244.09|191490000000|190790000000|200500|1
2024-04-09 10:01:26|09113|43407|016360|3.5T|3500000000000|39000|241877|23.82|35|2024-05-09|15/03/2024||||433930000000|39000|1|2024-02-15|15/12/2023||4710|219000000000|219150000000|38550|1
2024-04-09 10:01:32|09114|979869|112040|1.86T|1860000000000|56900|739661|8.6|32|2024-05-09|15/03/2024||-291.78||145650000000|56900|1|2024-02-07|15/12/2023||1303|118400000000|118200000000|49950|1
2024-04-09 10:01:38|09115|43542|024110|10.73T|10730000000000|13290|1211708|35.35|43|2024-07-25|15/06/2024||800.37||2204480000000|13290|1|2024-04-25|15/03/2024||845.89||2199020000000|13290|1
2024-04-09 10:01:44|09116|1010641|267250|5.03T|5030000000000|70100|161313|25.13|30|2024-05-14|15/03/2024||5164||16102500000000|70100|1|2024-02-06|15/12/2023||4453|16713000000000|16712800000000|73600|1
2024-04-09 10:01:49|09117|1175253|383220|2.67T|2670000000000|68100|134845|-49.31|14|2024-07-26|15/06/2024||2482||416420000000|68100|1|2024-04-30|15/03/2024||3323||521120000000|68100|1
2024-04-09 10:01:55|09118|43522|006360|1.27T|1270000000000|14960|505265|-28.91|42|2024-05-13|15/03/2024||188.5||3246960000000|14960|1|2024-01-31|15/12/2023|-1198.98|-1198.98|3321000000000|3321300000000|15090|1
2024-04-09 10:02:01|09119|1163147|326030|6.98T|6980000000000|88400|109320|41.05|21|2024-05-09|15/03/2024||45.49||107830000000|88400|1|2024-01-29|15/12/2023|47.63|47.63|126800000000|126830000000|88000|1
2024-04-09 10:02:08|09120|43455|005830|5.75T|5750000000000|96000|154856|39.57|38|2024-08-09|15/06/2024||6926.5||3039600000000|96000|1|2024-05-10|15/03/2024||6940.72||2985250000000|96000|1
2024-04-09 10:02:14|09121|1031094|271560|3.84T|3840000000000|97200|196067|-28.93|29|2024-05-13|15/03/2024||2245.51||757440000000|97200|1|2024-02-07|15/12/2023|2814.17|2706.3|768400000000|769060000000|92200|1
2024-04-09 10:02:20|09122|43780|008770|2.25T|2250000000000|59800|272607|-26.67|42|2024-05-13|15/03/2024||2004.87||1045520000000|59800|1|2024-01-26|15/12/2023|-1466.98|-181.52|937810000000|937800000000|59500|1
2024-04-09 10:02:27|09123|44107|180640|4.04T|4040000000000|62,100|152615|42.92|31|2024-05-13|15/03/2024|||||62100|1|2024-01-30|15/12/2023|||||74100|1
2024-04-09 10:02:32|09124|980033|196170|8.6T|8600000000000|173200|976806|233.73|29|2024-05-13|15/03/2024|||||173200|1|2024-02-28|15/12/2023|||||157500|1
2024-04-09 10:02:39|09125|43414|138930|2.51T|2510000000000|7840|875021|17.81|43|2024-07-25|15/06/2024||564.25||827630000000|7840|1|2024-04-25|15/03/2024||995.5||824590000000|7840|1
2024-04-09 10:02:45|09126|43469|010060|1.82T|1820000000000|92300|89500|-11.89|43|2024-07-24|15/06/2024||||699850000000|92300|1|2024-04-23|15/03/2024||||681450000000|92300|1
2024-04-09 10:02:50|09127|1156618|336260|1.28T|1280000000000|19750|178829|-38.1|19|2024-07-24|15/06/2024||84.87||148000000000|19750|1|2024-05-10|15/03/2024||66.28||129000000000|19750|1
2024-04-09 10:02:57|09128|43419|000990|1.85T|1850000000000|44300|198189|-40.61|42|2024-08-09|15/06/2024||||284000000000|44300|1|2024-05-10|15/03/2024||||275000000000|44300|1
2024-04-09 10:03:30|09129|43962|047810|4.79T|4790000000000|49450|354743|-0.89|42|2024-05-13|15/03/2024||643.85||830800000000|49450|1|2024-02-08|15/12/2023||522.64|1510000000000|1510000000000|48900|1
2024-04-09 10:03:37|09130|942445|204320|1.57T|1570000000000|33250|184434|-27.68|31|2024-05-13|15/03/2024||1101.89||2084050000000|33250|1|2024-02-05|15/12/2023|746.23|2319.92|2190000000000|2190190000000|36750|1
2024-04-09 10:03:43|09131|979725|086520|68.11T|68110000000000|517000|213316|-10.71|31|2024-05-13|15/03/2024||-2453||2680000000000|517000|1|2024-02-07|15/12/2023||2125|1759000000000|1759000000000|509000|1
2024-04-09 10:03:50|09132|43354|020150|2.21T|2210000000000|45000|225452|-35.91|41|2024-05-13|15/03/2024||194.99||205450000000|45000|1|2024-02-02|15/12/2023|140.69|140.69|229500000000|229830000000|32700|1
2024-04-09 10:03:57|09133|43495|012750|2T|2000000000000|60200|32762|12.1|41|2024-05-13|15/03/2024||1352||661000000000|60200|1|2024-01-26|15/12/2023||695.00|694100000000|694080000000|54300|1
2024-04-09 10:04:05|09134|43440|128940|3.92T|3920000000000|306000|36391|0.32|37|2024-05-01|15/03/2024||3342||397990000000|306000|1|2024-02-02|15/12/2023||2406|422400000000|422340000000|315500|1
2024-04-09 10:04:10|09135|1060774|285130|1.08T|1080000000000|59,800|31088|-21.25|27|2024-05-14|15/03/2024|||||59800|1|2024-02-07|15/12/2023|||||69200|1
2024-04-09 10:04:15|09136|1169264|375500|1.39T|1390000000000|35300|125018|7.46|16|2024-08-08|15/06/2024||2389||2201270000000|35300|1|2024-05-10|15/03/2024||2168||2021390000000|35300|1
2024-04-09 10:04:20|09137|979620|068760|4.06T|4060000000000|95,900|194128|15.76|25|2023-05-12|15/03/2023|169.34||90010000000||77524|1|2023-03-06|15/12/2022|156.81||88100000000||65300|1
2024-04-09 10:04:26|09138|979600|067160|1.21T|1210000000000|116100|89945|43.44|31|2024-05-13|15/03/2024||1613.74||92310000000|116100|1|2024-02-15|15/12/2023|1453.26|1570.01|100390000000|100320000000|118000|1
2024-04-09 10:04:31|09139|979248|035760|1.63T|1630000000000|77900|79034|-6.36|33|2024-08-08|15/06/2024||||1204150000000|77900|1|2024-05-09|15/03/2024||||1059610000000|77900|1
2024-04-09 10:04:37|09140|43497|078930|4.79T|4790000000000|48200|138162|26.63|42|2024-05-13|15/03/2024||3537||6391770000000|48200|1|2024-02-14|15/12/2023||39.00|6559000000000|6559000000000|51000|1
2024-04-09 10:04:44|09141|979800|096530|1.04T|1040000000000|22500|291792|-13.54|32|2024-05-13|15/03/2024|||||22500|1|2024-02-16|15/12/2023||978.08|100500000000|100500000000|24800|1
2024-04-09 10:04:50|09142|1094002|298050|1.53T|1530000000000|338500|17210|-16.75|26|2024-08-09|15/06/2024||5972||839570000000|338500|1|2024-05-10|15/03/2024||6027||804330000000|338500|1
2024-04-09 10:04:56|09143|43545|005940|4.01T|4010000000000|11430|633367|30.95|40|2024-07-25|15/06/2024||550.00||419500000000|11430|1|2024-04-25|15/03/2024||567.00||448500000000|11430|1
2024-04-09 10:05:03|09144|44004|081660|2.22T|2220000000000|38000|92522|9.91|39|2024-05-10|15/03/2024||10519||1128500000000|38000|1|2024-03-20|15/12/2023||-10109|760900000000|786570000000|39800|1
2024-04-09 10:05:09|09145|979520|058470|3.75T|3750000000000|251500|139265|80.14|31|2024-05-10|15/03/2024||1141||59080000000|251500|1|2024-03-29|15/12/2023|1819|1463.29|58000000000|57950000000|258000|1
2024-04-09 10:05:16|09146|993306|241560|5.11T|5110000000000|53600|212732|29.1|32|2024-07-24|15/06/2024||2370.03||2597880000000|53600|1|2024-05-10|15/03/2024||1981.72||2413680000000|53600|1
2024-04-09 10:05:22|09147|43362|010620|2.46T|2460000000000|62100|194693|-8.02|42|2024-05-13|15/03/2024||365||1015550000000|62100|1|2024-02-06|15/12/2023|209|209|1103000000000|1102880000000|68200|1
2024-04-09 10:05:29|09148|43892|019170|707.15B|707150000000|13,590|676546|-27.59|31|2024-05-13|15/03/2024|||||13590|1|2024-03-20|15/12/2023|||||11810|1
2024-04-09 10:05:35|09149|43484|004170|1.63T|1630000000000|165400|38623|-20.77|43|2024-05-13|15/03/2024||11359.45||1626070000000|165400|1|2024-02-07|15/12/2023|961.49|9997.06|1720300000000|1720200000000|177800|1
2024-04-09 10:05:41|09150|43838|012510|1.35T|1350000000000|57800|433795|51.8|33|2024-05-13|15/03/2024||413||93730000000|57800|1|2024-02-06|15/12/2023|518|747|103200000000|91000000000|46400|1
2024-04-09 10:05:48|09151|43352|030000|1.91T|1910000000000|19000|205515|0.21|42|2024-05-13|15/03/2024||389.50||964600000000|19000|1|2024-01-30|15/12/2023||471.33|1147000000000|1147000000000|18710|1
2024-04-09 10:05:54|09152|1094000|298020|1.41T|1410000000000|327000|15238|-20.19|26|2024-08-09|15/06/2024||||1916680000000|327000|1|2024-05-10|15/03/2024||||1847380000000|327000|1
2024-04-09 10:05:59|09153|50596|064350|4.13T|4130000000000|41150|1450443|54.05|31|2024-05-13|15/03/2024||570.63||746320000000|41150|1|2024-01-31|15/12/2023||405.35|989000000000|988280000000|27100|1
2024-04-09 10:06:06|09154|43377|000120|2.35T|2350000000000|117800|95302|52.88|42|2024-05-15|15/03/2024||2550.68||2928120000000|117800|1|2024-02-07|15/12/2023|3719|3719|3061000000000|3060930000000|142800|1
2024-04-09 10:06:12|09155|43590|001450|2.4T|2400000000000|30800|312907|-2.21|36|2024-05-16|15/03/2024||6590.77||2926330000000|30800|1|2024-02-23|15/12/2023|246.97|2628.77|2505350000000|2807710000000|33700|1
2024-04-09 10:06:19|09156|43527|036460|2.26T|2260000000000|26850|454800|-0.19|43|2024-05-13|15/03/2024||6843||13289900000000|26850|1|2024-02-27|15/12/2023||3667|10609000000000|10609080000000|29850|1
2024-04-09 10:06:26|09157|942842|112610|2.32T|2320000000000|57700|216317|-22.13|31|2024-05-13|15/03/2024||677.92||591590000000|57700|1|2024-04-01|15/12/2023|499.48|864.04|402100000000|416590000000|50700|1
2024-04-09 10:06:32|09158|979336|041510|1.88T|1880000000000|77900|128197|-17.62|32|2024-05-13|15/03/2024||1191.77||229770000000|77900|1|2024-02-07|15/12/2023|-913.48|-800.96|250000000000|248140000000|72900|1
2024-04-09 10:06:38|09159|43485|120110|1.06T|1060000000000|36300|65372|-15.49|32|2024-05-14|15/03/2024||||1252400000000|36300|1|2024-02-27|15/12/2023||2519|1301400000000|1301400000000|40400|1
2024-04-09 10:06:44|09160|43503|006280|1.29T|1290000000000|112100|18048|-14.13|39|2024-07-30|15/06/2024||1575||454480000000|112100|1|2024-05-13|15/03/2024||362.00||369930000000|112100|1
2024-04-09 10:06:51|09161|43364|004000|1.15T|1150000000000|45450|63703|-20.7|42|2024-07-29|15/06/2024||2883||424400000000|45450|1|2024-04-24|15/03/2024||2547||412700000000|45450|1
2024-04-09 10:06:57|09162|43775|008560|3.26T|3260000000000|6,100|1430928|0|27|2023-05-12|15/03/2023||206.00|||6100|1|2023-01-30|15/12/2022|265.96|964|14202200000000|341000000000|6620|1
2024-04-09 10:07:03|09163|43356|012450|10.72T|10720000000000|209000|469695|92.97|42|2024-05-14|15/03/2024||1836||2128570000000|209000|1|2024-02-23|15/12/2023||3153|3442000000000|3442110000000|158000|1
2024-04-09 10:07:09|09164|43415|017800|1.46T|1460000000000|40,300|38833|17.71|39|2024-05-13|15/03/2024|||||40300|1|2024-04-01|15/12/2023|||||41050|1
2024-04-09 10:07:15|09165|43955|039490|3.4T|3400000000000|125600|66009|23.71|32|2024-05-08|15/03/2024||24787||396130000000|125600|1|2024-02-29|15/12/2023|-22244|-22244|-133000000000|-163200000000|124900|1
2024-04-09 10:07:22|09166|44087|139130|1.4T|1400000000000|8310|502395|20.89|43|2024-08-01|15/06/2024||693.91||543510000000|8310|1|2024-04-25|15/03/2024||787.53||543360000000|8310|1
2024-04-09 10:07:29|09167|43517|000880|2.19T|2190000000000|27950|581045|13.26|43|2024-08-09|15/06/2024||1734||13261000000000|27950|1|2024-05-13|15/03/2024||1555||14938000000000|27950|1
2024-04-09 10:07:34|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
2024-04-09 10:07:41|09169|44106|175330|2.37T|2370000000000|12650|386004|44.76|32|2024-07-30|15/06/2024||795.04||521670000000|12650|1|2024-04-30|15/03/2024||810.21||514400000000|12650|1
2024-04-09 10:07:47|09170|43537|002380|1.83T|1830000000000|249000|27781|13.44|43|2024-05-13|15/03/2024||||1606000000000|249000|1|2024-02-07|15/12/2023|||1582200000000|1546300000000|267000|1
2024-04-09 10:07:52|09171|979251|035900|2.23T|2230000000000|66600|360756|-13.08|30|2024-05-14|15/03/2024||941.98||139300000000|66600|1|2024-03-19|15/12/2023|483.82|890.73|157070000000|161540000000|68300|1
2024-04-09 10:07:58|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
2024-04-09 10:08:04|09173|43499|001040|3.89T|3890000000000|122300|157542|14.85|41|2024-05-13|15/03/2024||3486||10441050000000|122300|1|2024-03-27|15/12/2023||3193.95|10665900000000|10613980000000|114600|1
2024-04-09 10:08:11|09174|43443|002790|2.3T|2300000000000|27150|136964|-27.86|32|2024-05-14|15/03/2024||468.00||1074000000000|27150|1|2024-01-30|15/12/2023|63.69|82.34|1020000000000|1027370000000|27350|1
2024-04-09 10:08:16|09175|1057402|282330|2.05T|2050000000000|119900|55585|-35.42|28|2024-05-13|15/03/2024||1602.3||1979820000000|119900|1|2024-02-07|15/12/2023|2233.29|2233.28|2040000000000|2040120000000|136500|1
2024-04-09 10:08:22|09176|979797|095700|329.11B|329110000000|7,770|203424|-39.75|29|2024-05-13|15/03/2024||229.00||9000000000|7770|1|2024-02-28|15/12/2023||-226.98||2000000000|8120|1
2024-04-09 10:08:27|09177|980144|240810|1.99T|1990000000000|39450|499903|16.79|31|2024-05-13|15/03/2024||-189.62||127700000000|39450|1|2024-02-21|15/12/2023|-86.55|285.32|225200000000|221870000000|30200|1
2024-04-09 10:08:33|09178|43405|028670|2.19T|2190000000000|4120|5063329|-25.77|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
2024-04-09 10:08:38|09179|979975|145020|2.23T|2230000000000|194300|41528|45.35|31|2024-05-13|15/03/2024||1515.12||81950000000|194300|1|2024-02-14|15/12/2023|1015.87|1813.29|88900000000|91100000000|152500|1
2024-04-09 10:08:45|09180|43816|011000|187.44B|187440000000|2,365|613726|-62.96|25|2023-05-15|15/03/2023|-170.39||7390000000||5520|1|2023-03-22|15/12/2022|-188.93||9850000000||6680|1
2024-04-09 10:08:50|09181|43783|008930|2.49T|2490000000000|35,150|311471|-16.49|30|2024-05-13|15/03/2024|||||35150|1|2024-03-20|15/12/2023|||||39450|1
2024-04-09 10:08:56|09182|44084|138040|15.42T|15420000000000|81400|354665|87.86|29|2024-05-13|15/03/2024||||907460000000|81400|1|2024-02-22|15/12/2023|1913.71|2656.56|661200000000|661220000000|75000|1
2024-04-09 10:09:01|09183|979860|108320|1.31T|1310000000000|76600|80296|-20.85|32|2024-05-13|15/03/2024||1658.9||463330000000|76600|1|2024-01-25|15/12/2023||2919.67|512700000000|512700000000|79100|1
2024-04-09 10:09:09|09184|979402|048260|2.78T|2780000000000|1,900,000|3924|904.76|30|2023-11-14|15/09/2023||3132||338900000000|1900000|1|2023-08-21|15/06/2023||3053||329600000000|1900000|1
2024-04-09 10:09:16|09185|1142473|278280|803.34B|803340000000|81200|43728|-70.74|24|2024-08-09|15/06/2024||973.21||47800000000|81200|1|2024-05-07|15/03/2024||1355||42070000000|81200|1
2024-04-09 10:09:24|09186|43447|011210|1.5T|1500000000000|56700|83531|2.15|42|2024-04-26|15/03/2024||1731||2171070000000|56700|1|2024-01-31|15/12/2023|683.95|1718|2111000000000|2111100000000|57300|1
2024-04-09 10:09:29|09187|1161063|336370|1.14T|1140000000000|19900|971685|-68.98|21|2024-08-09|15/06/2024||-175.91|||19900|1|2024-04-18|15/03/2024||-166.41|||19900|1
2024-04-09 10:09:35|09188|43536|047040|1.53T|1530000000000|3735|870516|-7.64|42|2024-05-13|15/03/2024||249.44||2735180000000|3735|1|2024-01-30|15/12/2023||278.00|2778000000000|2778040000000|4035|1
2024-04-09 10:09:40|09189|979610|067630|1.82T|1820000000000|16,500|2016777|49.18|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
2024-04-09 10:09:45|09190|1055288|253450|1.31T|1310000000000|43350|71824|-37.73|31|2024-08-08|15/06/2024||608.5||171880000000|43350|1|2024-05-09|15/03/2024||591.56||162190000000|43350|1
2024-04-09 10:09:51|09191|43751|007070|2.08T|2080000000000|20000|162467|-30.64|38|2024-05-14|15/03/2024||339.26||2847040000000|20000|1|2024-02-06|15/12/2023|394.72|-374.01|2932000000000|2931850000000|23200|1
2024-04-09 10:09:58|09192|43486|052690|2.51T|2510000000000|64200|100371|-5.06|41|2024-05-14|15/03/2024||390.00||117600000000|64200|1|2024-04-01|15/12/2023||453.00|197200000000|197200000000|65200|1
2024-04-09 10:10:04|09193|43436|042660|8.21T|8210000000000|27250|874931|11.22|42|2024-05-13|15/03/2024||154.53||2283700000000|27250|1|2024-02-21|15/12/2023|-619.68|-683.25|2230930000000|2200380000000|22050|1
2024-04-09 10:10:11|09194|43372|069960|1.12T|1120000000000|51300|85640|-0.96|42|2024-05-13|15/03/2024||2907.8||1176000000000|51300|1|2024-02-07|15/12/2023|-8952.06|2384.37|1135200000000|1135150000000|58500|1
2024-04-09 10:10:18|09195|43446|088350|2.15T|2150000000000|2820|1874566|22.25|45|2024-08-09|15/06/2024||243.76||2920000000000|2820|1|2024-05-14|15/03/2024||252.89||2990000000000|2820|1
2024-04-09 10:10:24|09196|43368|001230|247.57B|247570000000|8,120|255001|-33.72|43|2024-05-13|15/03/2024|||||8120|1|2024-04-01|15/12/2023||||2128000000000|8170|1
2024-04-09 10:10:30|09197|979666|078340|454.31B|454310000000|39850|47281|-46.64|33|2024-08-08|15/06/2024||||218400000000|39850|1|2024-05-09|15/03/2024||-443||176440000000|39850|1
2024-04-09 10:10:34|09198|1165861|357780|2.39T|2390000000000|297000|30760|27.35|17|2024-05-13|15/03/2024||3527.09||199490000000|297000|1|2024-02-28|15/12/2023|2733.22|2733.22|194990000000|188300000000|263000|1
2024-04-09 10:10:41|09199|979174|026960|1.76T|1760000000000|17,870|61223|-6.16|29|2024-05-10|15/03/2024|||||17870|1|2024-03-29|15/12/2023|||||17150|1
2024-04-09 10:10:46|09200|979813|098460|1.13T|1130000000000|17170|1949526|11.99|32|2024-05-14|15/03/2024||||61600000000|17170|1|2024-02-02|15/12/2023|||58900000000|53500000000|17110|1
2024-04-09 10:10:50|09201|979202|032500|615.63B|615630000000|15,900|547760|-27.33|30|2024-05-13|15/03/2024||-160.00||38000000000|15900|1|2024-04-01|15/12/2023||-177||53200000000|16980|1
2024-04-09 10:10:55|09202|979963|||||||29|2024-05-13|15/03/2024|||||39200|1|2024-02-28|15/12/2023|||||38150|1
2024-04-09 10:11:00|09203|43509|006260|3.05T|3050000000000|112000|163334|51.19|42|2024-05-14|15/03/2024||3664||6130470000000|112000|1|2024-02-14|15/12/2023||3139|5894600000000|5873400000000|93000|1
2024-04-09 10:11:07|09204|43383|023530|2.01T|2010000000000|71200|58048|-9.75|44|2024-08-08|15/06/2024||856.78||3733600000000|71200|1|2024-05-13|15/03/2024||1686.98||3610000000000|71200|1
2024-04-09 10:11:13|09205|979969|141080|1.75T|1750000000000|63300|943212|49.39|24|2023-03-13|15/12/2022|-1036.31||9510000000||36600|1|2022-11-14|15/09/2022|-134.74||6390000000||36100|1
2024-04-09 10:11:19|09206|43458|000080|1.41T|1410000000000|21450|126901|-5.57|43|2024-08-09|15/06/2024||314.23||680650000000|21450|1|2024-05-10|15/03/2024||461.71||626150000000|21450|1
2024-04-09 10:11:26|09207|1093998|294870|1.1T|1100000000000|17220|327219|52.5|25|2024-05-13|15/03/2024||617.97||954000000000|17220|1|2024-01-25|15/12/2023||522.00|1149000000000|1149000000000|15680|1
2024-04-09 10:11:31|09208|979909|122870|805.85B|805850000000|42950|179641|-29.02|31|2024-05-13|15/03/2024||798.93||91300000000|42950|1|2024-02-22|15/12/2023|193.17|2327|109400000000|107840000000|43250|1
2024-04-09 10:11:36|09209|979037|005290|2.38T|2380000000000|46,500|1007360|39.69|31|2024-05-13|15/03/2024|||||46500|1|2024-02-27|15/12/2023||||382000000000|36150|1
2024-04-09 10:11:41|09210|1155483|272210|3.23T|3230000000000|17140|853232|21.96|23|2024-08-09|15/06/2024||300.50||652230000000|17140|1|2024-05-08|15/03/2024||531.50||550010000000|17140|1
2024-04-09 10:11:47|09211|43964|051600|1.61T|1610000000000|35300|113254|2.86|42|2024-05-15|15/03/2024||943.00||347580000000|35300|1|2024-02-14|15/12/2023||1003|440400000000|440400000000|34500|1
2024-04-09 10:11:53|09212|940989|192820|1.44T|1440000000000|125000|87039|58.93|31|2024-05-13|15/03/2024||2654||495560000000|125000|1|2024-04-01|15/12/2023|414.1|2193.01|436700000000|441400000000|120100|1
2024-04-09 10:11:59|09213|43535|047050|8.35T|8350000000000|48650|419903|133.02|42|2024-05-10|15/03/2024||1080||8731150000000|48650|1|2024-01-31|15/12/2023||527.00|7912150000000|7912080000000|51400|1
2024-04-09 10:12:06|09214|44065|111770|1.72T|1720000000000|38900|84539|-10.02|31|2024-05-13|15/03/2024||||716000000000|38900|1|2024-02-28|15/12/2023||2551|757300000000|834840000000|47100|1
2024-04-09 10:12:14|09215|43476|010120|3.62T|3620000000000|123900|277878|126.56|38|2024-05-13|15/03/2024||1006||1039230000000|123900|1|2024-01-30|15/12/2023||824.00|1030200000000|1030200000000|67900|1
2024-04-09 10:12:20|09216|43502|093370|717.08B|717080000000|8130|292178|-50.72|40|2024-05-13|15/03/2024||||176000000000|8130|1|2024-04-01|15/12/2023||222.78||125800000000|8000|1
2024-04-09 10:12:26|09217|979307|039030|2.9T|2900000000000|251500|172316|180.57|32|2024-05-13|15/03/2024||1255||80350000000|251500|1|2024-02-07|15/12/2023||1026|71700000000|73000000000|179000|1
2024-04-09 10:12:32|09218|43427|029780|3.89T|3890000000000|36500|102408|19.93|42|2024-04-23|15/03/2024||1389.27||1000000000000|36500|1|2024-02-08|15/12/2023||1233.76|933000000000|933100000000|35000|1
2024-04-09 10:12:37|09219|1156086|235980|377.45B|377450000000|11,290|641236|-55.95|18|2023-05-12|15/03/2023|-662.75||||21300|1|2023-03-13|15/12/2022|-698.15||||19230|1
2024-04-09 10:12:43|09220|43791|009240|772.05B|772050000000|47950|18283|-1.35|41|2024-05-13|15/03/2024||354||489000000000|47950|1|2024-02-07|15/12/2023|-2053.14|427.99|502000000000|502000000000|49050|1
2024-04-09 10:12:49|09221|43501|042670|1.62T|1620000000000|8470|1478111|11.98|42|2024-05-13|15/03/2024||384.25||1229530000000|8470|1|2024-02-02|15/12/2023||231.50|982000000000|981870000000|7730|1
2024-04-09 10:12:54|09222|994082|215600|483.12B|483120000000|4,865|679622|-18.19|24|2023-02-06|15/12/2022|-80.61||980900000||6600|1|2022-11-14|15/09/2022|-139.1||2360000000||9660|1
2024-04-09 10:13:01|09223|43392|003410|3.47T|3470000000000|7,010|1197559|15.3|39|2024-05-13|15/03/2024||4.00||420000000000|7010|1|2024-04-01|15/12/2023||139.50||520000000000|7000|1
2024-04-09 10:13:08|09224|43506|004800|1.15T|1150000000000|57900|42546|-11.99|42|2024-05-13|15/03/2024||609.00||867000000000|57900|1|2024-01-29|15/12/2023||764.00|1028000000000|1028000000000|61100|1
2024-04-09 10:13:15|09225|50597|185750|1.32T|1320000000000|103300|38568|31.53|31|2024-05-13|15/03/2024||1958||355870000000|103300|1|2024-04-01|15/12/2023||1289|501500000000|501310000000|110200|1
2024-04-09 10:13:20|09226|989514|237690|1.5T|1500000000000|81100|202955|-0.74|31|2024-05-13|15/03/2024||251.34||57850000000|81100|1|2024-02-01|15/12/2023||366.24|119700000000|114150000000|61900|1
2024-04-09 10:13:27|09227|43454|004990|1.89T|1890000000000|26500|217361|-9.43|43|2024-08-09|15/06/2024||||4232000000000|26500|1|2024-05-13|15/03/2024||||3813500000000|26500|1
2024-04-09 10:13:33|09228|979716|085660|1.02T|1020000000000|17,720|299830|36.1|31|2024-05-10|15/03/2024|||||17720|1|2024-02-28|15/12/2023|||||16560|1
2024-04-09 10:13:39|09229|979561|064760|1.51T|1510000000000|132000|36849|27.25|31|2024-05-13|15/03/2024||||55000000000|132000|1|2024-04-01|15/12/2023|||61950000000|61650000000|130100|1
2024-04-09 10:13:45|09230|43494|004370|2.17T|2170000000000|376000|19052|-1.69|42|2024-05-13|15/03/2024||9334.9||901550000000|376000|1|2024-03-14|15/12/2023|3632.05|3632.05|856700000000|860180000000|359500|1
2024-04-09 10:13:50|09231|979308|039200|1.01T|1010000000000|26650|292553|27.14|29|2024-05-10|15/03/2024|||||26650|1|2024-03-29|15/12/2023|||||28150|1
2024-04-09 10:13:55|09232|979532|060250|383.58B|383580000000|11310|618645|-6.1|32|2024-05-13|15/03/2024||278.75||246100000000|11310|1|2024-02-14|15/12/2023|214.25|214.25|268400000000|257530000000|11310|1
2024-04-09 10:14:02|09233|43456|000210|1.14T|1140000000000|53000|74552|3.7|42|2024-05-13|15/03/2024||771.00||1365000000000|53000|1|2024-02-07|15/12/2023||-1343||1280000000000|58100|1
2024-04-09 10:14:07|09234|1142481|298380|1.08T|1080000000000|22450|981027|-11.13|21|2023-05-15|15/03/2023|509.21||40380000000||21700|1|2023-03-14|15/12/2022|-372.95||9900000000||21650|1
2024-04-09 10:14:13|09235|1123978|307950|4.22T|4220000000000|150300|74852|35.66|24|2024-05-14|15/03/2024||1416.4||744860000000|150300|1|2024-01-26|15/12/2023|1492.99|1617.64|899400000000|899400000000|175000|1
2024-04-09 10:14:20|09236|43516|000150|2.18T|2180000000000|148500|219891|56.77|42|2024-05-14|15/03/2024||||3929000000000|148500|1|2024-03-19|15/12/2023||650.49|5272000000000|5257750000000|162000|1
2024-04-09 10:14:26|09237|979714|084990|209.31B|209310000000|4,260|465165|-53.11|29|2024-05-13|15/03/2024|||||4260|1|2024-04-01|15/12/2023|||||4455|1
2024-04-09 10:14:33|09238|43512|001120|951.35B|951350000000|26600|160844|-6.15|40|2024-05-13|15/03/2024||2228||3670780000000|26600|1|2024-02-02|15/12/2023||3124|3715000000000|3616650000000|29250|1
2024-04-09 10:14:38|09239|43351|009420|1.63T|1630000000000|32300|353612|54.09|29|2024-04-26|15/03/2024||41.40||32400000000|32300|1|2024-03-21|15/12/2023||20.91|31700000000|32950000000|36500|1
2024-04-09 10:14:44|09240|1006368|183490|151.84B|151840000000|1,805|332609|-16.1|29|2024-05-13|15/03/2024|||||1805|1|2024-04-01|15/12/2023|||||1883|1
2024-04-09 10:14:49|09241|1153711|013890|273.36B|273360000000|13350|66157|-49.25|24|2024-05-13|15/03/2024|||||13350|1|2024-02-06|15/12/2023|||282000000000|291000000000|14630|1
2024-04-09 10:14:56|09242|979505|056190|860.47B|860470000000|26550|128019|-32.57|33|2024-08-09|15/06/2024||984.73||528730000000|26550|1|2024-05-14|15/03/2024||882.4||482990000000|26550|1
2024-04-09 10:15:02|09243|43669|003690|1.18T|1180000000000|7960|406272|31.56|35|2024-05-09|15/03/2024|||||7960|1|2024-02-01|15/12/2023|||||7580|1
2024-04-09 10:15:08|09244|44102|161890|1.21T|1210000000000|50000|118315|22.98|31|2024-05-14|15/03/2024||662||579290000000|50000|1|2024-02-27|15/12/2023|-1891.57|1264.01|551800000000|551770000000|46200|1
2024-04-09 10:15:14|09245|43954|039130|870.53B|870530000000|57000|131998|-4.67|36|2024-05-13|15/03/2024||||124450000000|57000|1|2024-02-06|15/12/2023||981.2|120000000000|132750000000|67300|1
2024-04-09 10:15:20|09246|980115|222800|995.18B|995180000000|30600|277334|-4.52|32|2024-08-09|15/06/2024||789.00||302800000000|30600|1|2024-05-01|15/03/2024||628.00||279000000000|30600|1
2024-04-09 10:15:25|09247|979403|048410|786.81B|786810000000|19,740|306769|-7.99|24|2023-03-17|15/12/2022|-280.87||1710000000||20300|1|2022-11-14|15/09/2022|84.72||2380000000||24950|1
2024-04-09 10:15:30|09248|1141769|268600|245.77B|245770000000|6,680|3941079|0|21|2023-03-23|15/12/2022|-761.76||5590000000||9530|1|2022-11-14|15/09/2022|-423.77||4720000000||13450|1
2024-04-09 10:15:36|09249|43957|042700|12.83T|12830000000000|132900|1608410|563.57|31|2024-05-14|15/03/2024||276.00||72080000000|132900|1|2024-01-18|15/12/2023||420.00|52200000000|52070000000|52400|1
2024-04-09 10:15:42|09250|979234|034230|1.3T|1300000000000|15180|454452|-6.28|32|2024-04-02|15/03/2024|198.55|164.35|273860000000|273720000000|15310|1|2024-02-15|15/12/2023|-105.96|-88.6|241810000000|241850000000|13120|1
2024-04-09 10:15:47|09251|1166423|323990|416.41B|416410000000|18,000|257981|-60.29|12|2023-05-12|15/03/2023|-147.32||||37400|1|2023-03-15|15/12/2022|-140.44||||33974|1
2024-04-09 10:15:52|09252|979022|000250|2.36T|2360000000000|104,700|882883|20.61|30|2024-05-13|15/03/2024|||||104700|1|2024-02-28|15/12/2023|||||69400|1
2024-04-09 10:15:57|09253|979168|025980|571.87B|571870000000|6390|522927|-5.76|31|2024-05-13|15/03/2024|||||6390|1|2024-04-01|15/12/2023|||||6390|1
2024-04-09 10:16:04|09254|43518|007310|1.35T|1350000000000|400000|3141|-10.63|43|2024-05-13|15/03/2024||||876600000000|400000|1|2024-02-05|15/12/2023|||834900000000|882600000000|415000|1
2024-04-09 10:16:10|09255|43393|003000|412.78B|412780000000|6,030|713480|-25.95|36|2024-05-14|15/03/2024|||||6030|1|2024-03-29|15/12/2023|||||7090|1
2024-04-09 10:16:16|09256|43936|032350|762.47B|762470000000|9840|495005|-26.59|29|2024-04-02|15/03/2024|||103400000000||10340|1|2024-03-04|15/12/2023|||92000000000|100600000000|9050|1
2024-04-09 10:16:22|09257|43470|005690|334.82B|334820000000|5,580|566405|-41.01|30|2023-02-06|15/12/2022|-2.56||11930000000|17800000000|10600|1|2022-11-07|15/09/2022|64.64||17260000000||10200|1
2024-04-09 10:16:28|09258|979729|086900|924.06B|924060000000|136500|50178|-43.11|33|2024-08-09|15/06/2024||||58550000000|136500|1|2024-05-13|15/03/2024||||59650000000|136500|1
2024-04-09 10:16:32|09259|43711|005250|729.18B|729180000000|15,710|55001|-0.5|25|2023-05-15|15/03/2023|-564.72||438300000000||16100|1|2023-03-21|15/12/2022|858.59||506400000000||15290|1
2024-04-09 10:16:39|09260|43459|010780|777.88B|777880000000|25550|67087|-36.92|41|2024-05-13|15/03/2024||||420000000000|25550|1|2024-02-07|15/12/2023||501.00|491000000000|490970000000|26500|1
2024-04-09 10:16:45|09261|43764|007700|573.16B|573160000000|14,840|74415|-36.46|31|2024-05-13|15/03/2024|||||14840|1|2024-03-28|15/12/2023|||||15270|1
2024-04-09 10:16:50|09262|43386|004490|1.09T|1090000000000|87,200|91701|56.51|41|2024-05-13|15/03/2024|||||87200|1|2024-04-01|15/12/2023|||503000000000|433000000000|78600|1
2024-04-09 10:16:57|09263|43650|003090|776.92B|776920000000|18870|74850|23.9|29|2024-05-13|15/03/2024||590.60||441200000000|18870|1|2024-04-01|15/12/2023||1006||490000000000|20200|1
2024-04-09 10:17:03|09264|979836|101490|872.76B|872760000000|45750|200071|7.84|32|2024-08-09|15/06/2024||||45000000000|45750|1|2024-05-14|15/03/2024||||44000000000|45750|1
2024-04-09 10:17:09|09265|43992|079160|685.62B|685620000000|5600|367551|-62.99|38|2024-05-14|15/03/2024||-50.31||465300000000|5600|1|2024-02-07|15/12/2023||-50.31|343000000000|361000000000|5560|1
2024-04-09 10:17:15|09266|43353|069620|1.3T|1300000000000|113200|26658|4.41|39|2024-05-13|15/03/2024||||315090000000|113200|1|2024-02-06|15/12/2023|||319800000000|329330000000|111700|1
2024-04-09 10:17:21|09267|979751|089980|294.19B|294190000000|20300|68146|-34.37|31|2024-05-10|15/03/2024|||||20300|1|2024-04-01|15/12/2023|||||19830|1
2024-04-09 10:17:26|09268|980024|192080|781.87B|781870000000|40100|69894|7.26|31|2024-05-14|15/03/2024||1609.87||152560000000|40100|1|2024-02-14|15/12/2023|1859.02|2038.93|153500000000|153400000000|42800|1
2024-04-09 10:17:33|09269|43439|001740|1.18T|1180000000000|5600|981322|18.8|38|2024-05-13|15/03/2024||93.00||2265750000000|5600|1|2024-02-13|15/12/2023||83.00|2407100000000|2407100000000|8080|1
2024-04-09 10:17:38|09270|980007|178920|609.35B|609350000000|19830|76900|-42.11|31|2024-05-14|15/03/2024||242.00||54690000000|19830|1|2024-02-06|15/12/2023||689.00|53400000000|53400000000|23750|1
2024-04-09 10:17:44|09271|43482|103140|1.43T|1430000000000|56100|257467|48.4|42|2024-05-13|15/03/2024||1722||1022030000000|56100|1|2024-02-07|15/12/2023||1427|1114000000000|1113900000000|39550|1
2024-04-09 10:17:50|09272|979624|069080|475.89B|475890000000|16110|61305|0.37|31|2024-05-13|15/03/2024||400||68050000000|16110|1|2024-02-07|15/12/2023|840|646|70700000000|70670000000|17420|1
2024-04-09 10:17:56|09273|989513|144510|570.86B|570860000000|37,950|47659|-14.79|29|2024-05-10|15/03/2024||||46000000000|37950|1|2024-01-31|15/12/2023|||48300000000|48300000000|40950|1
2024-04-09 10:18:02|09274|43933|031430|619.04B|619040000000|17060|83607|-17.2|35|2024-05-13|15/03/2024||429.00||319720000000|17060|1|2024-02-06|15/12/2023||922.76|392500000000|392500000000|16740|1
2024-04-09 10:18:08|09275|43490|020000|405.7B|405700000000|19200|63687|-25.22|42|2024-05-13|15/03/2024||1616||402330000000|19200|1|2024-02-06|15/12/2023||1268|453200000000|453130000000|20300|1
2024-04-09 10:18:14|09276|979711|084370|1.12T|1120000000000|48500|254622|56.8|32|2024-05-08|15/03/2024||164.85||63550000000|48500|1|2024-01-31|15/12/2023|148.52|198.3|66390000000|70640000000|43500|1
2024-04-09 10:18:19|09277|979696|082270|446.21B|446210000000|11,380|91686|-20.75|24|2023-03-13|15/12/2022|-390.19||14870000000||14950|1|2022-11-14|15/09/2022|-62.15||19940000000||12800|1
2024-04-09 10:18:25|09278|979806|097520|431.63B|431630000000|24600|53477|-23.71|22|2022-08-16|15/06/2022||1026||338600000000|47850|1|2022-05-17|15/03/2022||1177||330800000000|47850|1
2024-04-09 10:18:40|09279|979406|048530|232.34B|232340000000|7,000|192675|-11.9|29|2024-05-14|15/03/2024|||||7000|1|2024-03-28|15/12/2023|||||7520|1
2024-04-09 10:18:45|09280|979231|033640|385.66B|385660000000|17,160|270337|-22.45|30|2024-05-13|15/03/2024|||||17160|1|2024-04-01|15/12/2023|||||16970|1
2024-04-09 10:18:50|09281|979393|046890|554.79B|554790000000|9870|318050|-11.54|33|2024-07-31|15/06/2024||-75.04||261430000000|9870|1|2024-05-14|15/03/2024||-88.43||248730000000|9870|1
2024-04-09 10:18:54|09282|43504|||||||38|2024-05-01|15/03/2024||||287100000000|19530|1|2024-02-07|15/12/2023|||221200000000|253500000000|20750|1
2024-04-09 10:19:00|09283|43662|003540|1.01T|1010000000000|15190|125033|17.94|33|2024-05-13|15/03/2024||||167000000000|15190|1|2024-03-06|15/12/2023|-534||91000000000|91000000000|17400|1
2024-04-09 10:19:07|09284|43511|005850|1.44T|1440000000000|31550|88105|4.11|43|2024-05-13|15/03/2024||1880||1217000000000|31550|1|2024-02-28|15/12/2023||1218|1190800000000|1274600000000|33250|1
2024-04-09 10:19:11|09285|1167674|363280|122.68B|122680000000|3,465|203652|-67.73|15|2024-05-13|15/03/2024||-57.00||58000000000|3465|1|2024-03-14|15/12/2023||1789||89000000000|3710|1
2024-04-09 10:19:17|09286|979965|140860|1.16T|1160000000000|167100|30853|5.83|29|2024-05-10|15/03/2024||1291||32670000000|167100|1|2024-02-08|15/12/2023||2180|45900000000|45900000000|161000|1
2024-04-09 10:19:23|09287|43406|025540|637.47B|637470000000|61400|28349|-1.43|43|2024-05-13|15/03/2024||||331600000000|61400|1|2024-02-27|15/12/2023|||329500000000|329500000000|66600|1
2024-04-09 10:19:29|09288|980069|213420|929.71B|929710000000|38550|78105|-19.21|32|2024-08-09|15/06/2024||370.55||45970000000|38550|1|2024-05-09|15/03/2024||417.08||43200000000|38550|1
2024-04-09 10:19:34|09289|979945|131970|798.56B|798560000000|47750|214620|18.45|31|2024-05-13|15/03/2024||||86300000000|47750|1|2024-04-01|15/12/2023||1595|85700000000|85700000000|50200|1
2024-04-09 10:19:39|09290|1142478|290650|472.98B|472980000000|20,700|113196|-24.36|25|2024-05-14|15/03/2024|||||20700|1|2024-03-18|15/12/2023||||21200000000|23200|1
2024-04-09 10:19:45|09291|979724|086450|713.07B|713070000000|16220|179565|0.62|30|2024-05-13|15/03/2024||||198270000000|16220|1|2024-04-01|15/12/2023|||185150000000|184430000000|16680|1
2024-04-09 10:19:52|09292|43533|006650|877.01B|877010000000|141200|24180|-16.16|43|2024-08-09|15/06/2024||1631||679900000000|141200|1|2024-05-14|15/03/2024||1095||659700000000|141200|1
2024-04-09 10:19:57|09293|43906|023590|853.09B|853090000000|19,780|100721|-4.22|33|2024-05-13|15/03/2024|||||19780|1|2024-04-01|15/12/2023|||||20450|1
2024-04-09 10:20:03|09294|43358|006120|868.47B|868470000000|44,850|33979|41.07|39|2024-05-13|15/03/2024|||||44850|1|2024-02-29|15/12/2023|||||44600|1
2024-04-09 10:20:09|09295|980097|218410|404.8B|404800000000|16470|139545|-40.15|29|2024-05-13|15/03/2024||118.00||26000000000|16470|1|2024-02-14|15/12/2023||262.00||24000000000|16710|1
2024-04-09 10:20:16|09296|959129|079550|3.6T|3600000000000|167300|225307|133.56|32|2024-08-09|15/06/2024||2126||671430000000|167300|1|2024-05-13|15/03/2024||1940||770140000000|167300|1
2024-04-09 10:20:22|09297|979266|036540|978.87B|978870000000|5900|3233944|1.55|31|2024-05-10|15/03/2024||||115200000000|5900|1|2024-02-14|15/12/2023|||96900000000|97850000000|6650|1
2024-04-09 10:20:28|09298|43388|005300|1.25T|1250000000000|129600|21836|-19.35|42|2024-04-30|15/03/2024||3918||961380000000|129600|1|2024-02-05|15/12/2023||633.00|918200000000|918170000000|140100|1
2024-04-09 10:20:35|09299|43717|005440|703.91B|703910000000|4575|517759|-4.92|38|2024-05-13|15/03/2024||||1140000000000|4575|1|2024-02-08|15/12/2023|||1191000000000|1191000000000|5280|1
2024-04-09 10:20:42|09300|44066|114090|844.95B|844950000000|13690|224066|-31.96|42|2024-05-14|15/03/2024||220.72||91760000000|13690|1|2024-02-14|15/12/2023|28.35|78.13|90700000000|90800000000|12650|1
2024-04-09 10:20:47|09301|1010643|267270|990.26B|990260000000|56200|201560|11.71|30|2024-05-13|15/03/2024||2623||1014200000000|56200|1|2024-02-06|15/12/2023||1021|846000000000|845980000000|56700|1
2024-04-09 10:20:52|09302|999108|178320|864.69B|864690000000|23750|423601|31.52|30|2024-05-10|15/03/2024|||||23750|1|2024-02-13|15/12/2023|||265300000000|265300000000|19190|1
2024-04-09 10:20:58|09303|43437|000640|710.71B|710710000000|119200|8851|36.82|42|2024-05-14|15/03/2024||2309||211700000000|119200|1|2024-02-01|15/12/2023||1717|302200000000|146100000000|106900|1
2024-04-09 10:21:05|09304|43500|001680|718.79B|718790000000|20100|59355|4.38|43|2024-05-13|15/03/2024||||1022650000000|20100|1|2024-04-01|15/12/2023||513.00|990450000000|1022200000000|19400|1
2024-04-09 10:21:10|09305|43941|033270|358.28B|358280000000|23,200|34391|6.42|34|2024-05-10|15/03/2024|||||23200|1|2024-03-29|15/12/2023|||||23900|1
2024-04-09 10:21:17|09306|955774|210980|255.07B|255070000000|12820|1556305|-27.12|32|2024-08-09|15/06/2024||358.00||216800000000|12820|1|2024-05-10|15/03/2024||1902||276500000000|12820|1
2024-04-09 10:21:22|09307|979739|088800|139.9B|139900000000|2,120|1682849|-58.35|29|2024-05-10|15/03/2024|||||2120|1|2024-04-01|15/12/2023|||||2155|1
2024-04-09 10:21:28|09308|979755|090460|546.41B|546410000000|17060|232781|-26.99|32|2024-04-30|15/03/2024||530.62||325350000000|17060|1|2024-02-05|15/12/2023|471.27|1383.05|516650000000|523860000000|18150|1
2024-04-09 10:21:34|09309|979462|053030|392.43B|392430000000|12,620|1470493|27.77|29|2024-05-14|15/03/2024||||44100000000|12620|1|2024-03-29|15/12/2023|||46500000000|46000000000|16200|1
2024-04-09 10:21:41|09310|43660|003520|372.19B|372190000000|2,020|343590|-32.95|29|2024-05-13|15/03/2024|||||2020|1|2024-03-13|15/12/2023|||||2050|1
2024-04-09 10:21:46|09311|979708|083790|278.29B|278290000000|3,450|370784|0.44|24|2023-02-23|15/12/2022|-158.48||16840000000||3400|1|2022-11-14|15/09/2022|-57.44||8090000000||3625|1
2024-04-09 10:21:53|09312|979479|053800|543.73B|543730000000|63,600|56336|2.59|29|2024-05-10|15/03/2024|||||63600|1|2024-02-09|15/12/2023|||||69700|1
2024-04-09 10:21:58|09313|980038|200130|436.86B|436860000000|14880|56306|-34.5|31|2024-05-13|15/03/2024|||||14880|1|2024-02-06|15/12/2023|||148700000000|149950000000|16670|1
2024-04-09 10:22:04|09314|43479|105630|807.35B|807350000000|20450|79772|36.66|41|2024-05-13|15/03/2024||||433300000000|20450|1|2024-03-29|15/12/2023||239.79|356000000000|359150000000|20000|1
2024-04-09 10:22:11|09315|43363|000240|1.51T|1510000000000|16260|142738|36.97|41|2024-05-13|15/03/2024|||||16260|1|2024-02-02|15/12/2023|||||17830|1
2024-04-09 10:22:17|09316|960821|089590|876.61B|876610000000|10990|144176|-26.6|32|2024-08-07|15/06/2024||155.00||410880000000|10990|1|2024-05-13|15/03/2024||524.50||476180000000|10990|1
2024-04-09 10:22:23|09317|43673|003850|761.69B|761690000000|11300|302822|24.97|38|2024-07-26|15/06/2024||||266300000000|11300|1|2024-05-15|15/03/2024||||249700000000|11300|1
2024-04-09 10:22:29|09318|979524|058820|304.87B|304870000000|2,175|353778|2.58|25|2023-05-12|15/03/2023|18.48||22950000000||2250|1|2023-03-16|15/12/2022|-36.35||21790000000||2015|1
2024-04-09 10:22:36|09319|43483|064960|576.31B|576310000000|44700|30606|-3.1|41|2024-08-07|15/06/2024||1658.43||248000000000|44700|1|2024-05-09|15/03/2024||1503.37||241000000000|44700|1
2024-04-09 10:22:42|09320|43605|001820|365.8B|365800000000|37100|38813|-21.71|31|2024-05-13|15/03/2024||797.00||76200000000|37100|1|2024-03-29|15/12/2023||630.00|63400000000|73500000000|33300|1
2024-04-09 10:22:50|09321|43402|108670|372.15B|372150000000|38950|15820|18.1|41|2024-05-13|15/03/2024||||816530000000|38950|1|2024-01-31|15/12/2023|||883000000000|882850000000|39150|1
2024-04-09 10:22:55|09322|43421|007570|252.86B|252860000000|14,090|26401|-19.6|32|2024-05-14|15/03/2024|||||14090|1|2024-04-01|15/12/2023|||||14330|1
2024-04-09 10:23:02|09323|43429|000070|537.21B|537210000000|68,900|10986|-9.34|39|2024-05-13|15/03/2024|||||68900|1|2024-02-28|15/12/2023|||||70700|1
2024-04-09 10:23:07|09324|1056347|272450|719.84B|719840000000|13860|129798|-12.86|30|2024-05-13|15/03/2024||811.00||390580000000|13860|1|2024-03-26|15/12/2023||253.00|343000000000|330050000000|11790|1
2024-04-09 10:23:11|09325|1174282|383800|528.31B|528310000000|6920|123571|-18.56|12|2024-05-13|15/03/2024|||||6920|1|2024-02-06|15/12/2023||||65000000000|7590|1
2024-04-09 10:23:16|09326|980070|214150|2.27T|2270000000000|37000|177492|65.29|29|2024-05-14|15/03/2024||261.27||49050000000|37000|1|2024-02-14|15/12/2023|192.67|192.67|47000000000|50970000000|28700|1
2024-04-09 10:23:23|09327|43731|005880|593.3B|593300000000|1881|6053493|-8.85|32|2024-05-13|15/03/2024||-2.50||335200000000|1881|1|2024-02-13|15/12/2023||198.00|357600000000|352200000000|2105|1
2024-04-09 10:23:28|09328|979166|025900|978.58B|978580000000|53600|131906|-8.15|31|2024-05-13|15/03/2024||||277400000000|53600|1|2024-04-01|15/12/2023|||245600000000|258500000000|56400|1
2024-04-09 10:23:33|09329|43831|011930|460.06B|460060000000|2290|3197378|34.16|32|2024-05-13|15/03/2024||||212800000000|2290|1|2024-02-06|15/12/2023|||168700000000|278400000000|1947|1
2024-04-09 10:23:39|09330|43655|003230|1.61T|1610000000000|222500|40640|80.69|31|2024-08-09|15/06/2024||||343450000000|222500|1|2024-05-13|15/03/2024||||306350000000|222500|1
2024-04-09 10:23:44|09331|1155106|084850|403.48B|403480000000|19390|31112|-29.13|22|2024-05-10|15/03/2024||-169.00||156000000000|19390|1|2024-03-20|15/12/2023||307.00||188600000000|21500|1
2024-04-09 10:23:50|09332|979134|022100|6.95T|6950000000000|44950|830251|346.81|32|2024-05-10|15/03/2024||||479100000000|44950|1|2024-01-31|15/12/2023||||382100000000|55500|1
2024-04-09 10:23:57|09333|43530|001800|866.86B|866860000000|14310|72399|-16.86|42|2024-05-13|15/03/2024|||||14310|1|2024-04-01|15/12/2023||||886750000000|14000|1
2024-04-09 10:24:02|09334|991205|241590|442.3B|442300000000|7500|241703|-12.2|32|2024-08-09|15/06/2024||||377700000000|7500|1|2024-05-10|15/03/2024||||368250000000|7500|1
2024-04-09 10:24:08|09335|43420|016380|698.38B|698380000000|6,930|255053|-34.67|32|2024-05-09|15/03/2024|||||6930|1|2024-04-01|15/12/2023|||||7000|1
2024-04-09 10:24:15|09336|1024891|003380|632.2B|632200000000|6,470|355301|-64.36|29|2024-05-14|15/03/2024|||||6470|1|2024-03-22|15/12/2023|||||7210|1
2024-04-09 10:24:21|09337|1123803|192650|682.45B|682450000000|9850|378994|-1.19|24|2024-05-13|15/03/2024|||||9850|1|2024-04-01|15/12/2023|||244500000000|261850000000|10850|1
2024-04-09 10:24:26|09338|44000|081000|186.42B|186420000000|12,940|18288|-34.89|29|2024-05-14|15/03/2024|||||12940|1|2024-04-01|15/12/2023|||||13750|1
2024-04-09 10:24:32|09339|43983|071840|224.51B|224510000000|9540|32315|-19|37|2024-05-13|15/03/2024||||650200000000|9540|1|2024-03-12|15/12/2023|||627600000000|627500000000|9800|1
2024-04-09 10:24:38|09340|1031203|271980|238.54B|238540000000|16,120|9490|-14.21|24|2023-05-12|15/03/2023|871.74||191100000000||19520|1|2023-03-16|15/12/2022|-247.35||171400000000||18580|1
2024-04-09 10:24:43|09341|979273|036830|1.11T|1110000000000|53000|308960|53.91|31|2024-05-13|15/03/2024|||||53000|1|2024-02-14|15/12/2023|||||55000|1
2024-04-09 10:24:48|09342|103240|2330|20.31T|20310000000000|819|47659709|47.46|41|2024-07-18|15/06/2024||8.84||617880000000|819|1|2024-04-18|15/03/2024||8.2||578670000000|819|1
2024-04-09 10:24:52|09343|104387|SSNLF|414.22B|414220000000|83600|1|0|0||
2024-04-09 10:24:56|09344|1096032|NIO|9.09B|9090000000|4.38|56583210|-51.39|24|2024-05-29|15/03/2024||-2.29||10630000000|4.3800001144409|1|2024-03-05|15/12/2023|-2.81|-2.34|17100000000|18160000000|5.3299999237061|1
2024-04-09 10:25:02|09345|103325|2454|1.83T|1830000000000|1160|8663856|53.54|41|2024-07-26|15/06/2024||14.02||126700000000|1160|1|2024-04-24|15/03/2024||14.4||124870000000|1160|1
2024-04-09 10:25:08|09346|103233|2317|2.19T|2190000000000|158|91148881|53.4|40|2024-05-14|15/03/2024||2.19||1387760000000|158|1|2024-03-14|15/12/2023|3.83|3.44|1852070000000|1840950000000|120.5|1
2024-04-09 10:25:14|09347|951042|005935|561.31T|5.6131E+14|68300|813375|25.73|37|2024-07-25|15/06/2024||979.34||71122270000000|68300|1|2024-04-25|15/03/2024||789.23||71920700000000|68300|1
2024-04-09 10:25:20|09348|27012|AMXB|969.97B|969970000000|15.62|78461229|-18.69|39|2024-07-09|15/06/2024||0.3042||205350000000|15.619999885559|1|2024-04-16|15/03/2024||0.3115||201630000000|15.619999885559|1
2024-04-09 10:25:26|09349|13195|QNBK|132.36B|132360000000|14.33|3612432|-10.99|44|2024-07-08|15/06/2024||0.4466||9720000000|14.329999923706|1|2024-04-08|15/03/2024|0.42|0.4485|9940000000|9750000000|14.189999580383|1
2024-04-09 10:25:31|09350|103225|2303|652.76B|652760000000|52.4|74176618|-0.57|32|2024-07-31|15/06/2024||0.902||55640000000|52.400001525879|1|2024-04-24|15/03/2024||0.8462||53290000000|52.400001525879|1
2024-04-09 10:25:36|09351|993261|HYMLF|37.45B|37450000000|228000|0|0|0||
2024-04-09 10:25:41|09352|992964|YUMC|15.03B|15030000000|38.38|3529978|-38.66|32|2024-07-31|15/06/2024||0.5213||2910000000|38.369998931885|1|2024-04-29|15/03/2024||0.6575||3080000000|38.369998931885|1
2024-04-09 10:25:48|09353|11111|NBKK|7.26T|7260000000000|872|3982205|-9.45|44|2024-07-16|15/06/2024||0.0186||307930000|872|1|2024-04-16|15/03/2024||0.0184||307160000|872|1
2024-04-09 10:25:54|09354|943202|NVTKq|32.07B|32070000000|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
2024-04-09 10:26:00|09355|941323|FAB|147.51B|147510000000|13.36|3495836|2.61|40|2024-07-18|15/06/2024||0.3402||6940000000|13.359999656677|1|2024-04-25|15/03/2024||0.3123||6870000000|13.359999656677|1
2024-04-09 10:26:06|09356|103439|2881|894.13B|894130000000|70|14794018|20.74|40|2024-05-16|15/03/2024||1.3||44730000000|70|1|2024-03-22|15/12/2023|-0.12|0.534|14200000000|53360000000|70.699996948242|1
2024-04-09 10:26:11|09357|52704|WMMVF|70.65B|70650000000|66|43169|4.31|0||
2024-04-09 10:26:19|09358|103227|2308|867.58B|867580000000|334|12076969|13.61|41|2024-08-01|15/06/2024||3.14||104080000000|334|1|2024-04-25|15/03/2024||2.49||92940000000|334|1
2024-04-09 10:26:23|09359|1165509|XPEV|6.94B|6940000000|7.38|13882285|-28.07|14|2024-05-21|15/03/2024||-2.06||6090000000|7.3800001144409|1|2024-03-19|15/12/2023|-1.51|-2.97|13050000000|12640000000|9.8199996948242|1
2024-04-09 10:26:29|09360|1164093|LI|31.33B|31330000000|31.26|8184776|32.07|17|2024-05-08|15/03/2024||2.07||30470000000|31.270000457764|1|2024-02-26|15/12/2023|4.22|3.17|41730000000|39750000000|34.799999237061|1
2024-04-09 10:26:35|09361|27101|GFNORTEO|511.54B|511540000000|178.46|5183257|19.28|44|2024-07-23|15/06/2024||5.09||48300000000|178.46000671387|1|2024-04-16|15/03/2024||4.97||36000000000|178.46000671387|1
2024-04-09 10:26:42|09362|103440|2882|709.26B|709260000000|49.45|21882531|14.44|40|2024-05-20|15/03/2024||1.49||80460000000|49.450000762939|1|2024-03-15|15/12/2023|-0.51|0.475|61730000000|60510000000|48.299999237061|1
2024-04-09 10:26:49|09363|103009|1303|457.61B|457610000000|58.6|8008976|-25.55|41|2024-08-06|15/06/2024||0.48||70550000000|58.599998474121|1|2024-05-08|15/03/2024||0.27||64560000000|58.599998474121|1
2024-04-09 10:27:00|09364|968966|BGNE|15.65B|15650000000|149.75|262641|-37.2|31|2024-05-02|15/03/2024||-2.47||684140000|150.08000183105|1|2024-02-26|15/12/2023|-3.53|-3.54|634400000|635610000|155.10000610352|1
2024-04-09 10:27:07|09365|27102|FEMSAUBD|684.2B|684200000000|210.69|2695663|22.95|39|2024-07-25|15/06/2024||2.06||199890000000|210.69000244141|1|2024-04-29|15/03/2024||1.7||181910000000|210.69000244141|1
2024-04-09 10:27:14|09366|103449|2891|644.94B|644940000000|32.15|43101196|47.7|40|2024-05-13|15/03/2024||0.72||43320000000|32.150001525879|1|2024-03-12|15/12/2023|0.38|0.55|36040000000|38680000000|30.299999237061|1
2024-04-09 10:27:20|09367|103294|2412|981.32B|981320000000|125.5|7652344|4.55|41|2024-07-31|15/06/2024||1.26||54760000000|125.5|1|2024-04-30|15/03/2024||1.23||55500000000|125.5|1
2024-04-09 10:27:27|09368|103008|1301|448.15B|448150000000|71.5|7779593|-22.47|40|2024-07-08|15/06/2024||0.678||51850000000|71.5|1|2024-04-09|15/03/2024||0.208||47190000000|70.400001525879|1
2024-04-09 10:27:33|09369|103176|2002|389.62B|389620000000|26.05|21191518|-18.83|41|2024-08-02|15/06/2024||0.19||99150000000|26.049999237061|1|2024-05-03|15/03/2024||0.115||93870000000|26.049999237061|1
2024-04-09 10:27:40|09370|27109|GMEXICOB|823.73B|823730000000|105.49|4880550|26.06|43|2024-07-23|15/06/2024||0.096||3710000000|105.48999786377|1|2024-04-25|15/03/2024||0.092||3710000000|105.48999786377|1
2024-04-09 10:27:45|09371|8736|OTPB|4.74T|4740000000000|17000|419209|66.5|43|2024-05-10|15/03/2024|||||16970|1|2024-03-08|15/12/2023|860|1014.78|622200000000|591930000000|17250|1
2024-04-09 10:27:50|09372|945654|||||||37|2024-05-16|15/03/2024||1.53||570760000|196.89999389648|1|2024-02-15|15/12/2023|1.62|1.61|580700000|579450000|234.16999816895|1
2024-04-09 10:27:57|09373|11109|KFH|12.15T|12150000000000|731|11081750|0.83|43|2024-05-02|15/03/2024||||208000000|731|1|2024-02-01|15/12/2023|||329800000|380000000|841.48|0.91743119266055
2024-04-09 10:28:03|09374|101600|TLKM|339.78T|3.3978E+14|3430|116627405|-19.29|42|2024-07-30|15/06/2024||73.12||38785180000000|3430|1|2024-05-06|15/03/2024||69.25||37919840000000|3430|1
2024-04-09 10:28:10|09375|50014|2688|71.29B|71290000000|63.6|3382015|-41.19|28|2024-05-07|15/03/2024|||||63.599998474121|1|2024-03-22|15/12/2023||3.89||58730000000|65.550003051758|1
2024-04-09 10:28:16|09376|103729|6415|121.98B|121980000000|328|2888919|-33.72|31|2024-05-10|15/03/2024||0.5755||3930000000|328|1|2024-03-15|15/12/2023|0.36|0.3549|4280000000|4280000000|371|1
2024-04-09 10:28:23|09377|103444|2886|576.05B|576050000000|40.4|15397549|21.95|38|2024-05-23|15/03/2024||0.6125||16930000000|40.400001525879|1|2024-03-19|15/12/2023|0.44|0.4396|19670000000|16580000000|40.599998474121|1
2024-04-09 10:28:30|09378|50012|2333|90.48B|90480000000|10.64|21836429|9.88|40|2024-04-30|15/03/2024|||||10.640000343323|1|2024-03-28|15/12/2023|0.27|0.3162|53710000000|53930000000|8.6899995803833|1
2024-04-09 10:28:37|09379|941318|EAND|159.85B|159850000000|18.38|2428043|-20.02|40|2024-07-23|15/06/2024||0.2056||13700000000|18.379999160767|1|2024-04-23|15/03/2024||0.2262||13560000000|18.379999160767|1
2024-04-09 10:28:42|09380|1073087|BILI|4.57B|4570000000|11.08|7229585|-48.49|29|2024-05-13|15/03/2024||-1.15||5600000000|11.079999923706|1|2024-03-07|15/12/2023|-1.34|-1.49|6350000000|6310000000|10.810000419617|1
2024-04-09 10:28:48|09381|1081842|3711|659.66B|659660000000|156|15223420|38.46|32|2024-07-25|15/06/2024||1.99||142160000000|156|1|2024-04-25|15/03/2024||1.38||132760000000|156|1
2024-04-09 10:28:54|09382|103663|5871|284.16B|284160000000|178.5|4439902|-21.25|40|2024-05-09|15/03/2024||4.06||23750000000|178.5|1|2024-02-26|15/12/2023|3.55|3.55|25060000000|25060000000|176|1
2024-04-09 10:29:00|09383|992761|ZTO|16.69B|16690000000|20.73|4135007|-27.69|31|2024-05-15|15/03/2024||2.47||9340000000|20.719999313354|1|2024-03-19|15/12/2023|2.66|2.68|10620000000|10890000000|21.670000076294|1
2024-04-09 10:29:06|09384|996195|CPALLn|505.30B|505300000000|56.25|18374132|-8.2|32|2024-08-07|15/06/2024||0.525||235770000000|56.25|1|2024-05-08|15/03/2024||0.51||235770000000|56.25|1
2024-04-09 10:29:12|09385|8560|0291|110.30B|110300000000|34.05|12638925|-47.64|35|2024-06-19|15/03/2024|||||34.049999237061|1|2024-03-18|15/12/2023||0.25||16519000000|36.299999237061|1
2024-04-09 10:29:19|09386|103442|2884|425.28B|425280000000|27.3|22690461|8.6|40|2024-05-08|15/03/2024||0.41||19840000000|27.299999237061|1|2024-02-26|15/12/2023|0.38|0.385|18500000000|16750000000|24.39999961853|1
2024-04-09 10:29:24|09387|996213|PTTn|999.70B|999700000000|35|28453437|11.2|32|2024-08-08|15/06/2024||0.87||620540000000|35|1|2024-05-09|15/03/2024||0.855||620540000000|35|1
2024-04-09 10:29:31|09388|102993|1216|428.42B|428420000000|76.5|7974154|4.87|41|2024-08-08|15/06/2024||1||162000000000|76.5|1|2024-05-09|15/03/2024||0.9049||153410000000|76.5|1
2024-04-09 10:29:36|09389|103388|2603|358.90B|358900000000|171|37681469|2.75|31|2024-05-14|15/03/2024||9.01||88560000000|171|1|2024-02-28|15/12/2023|1.79|2.4|69700000000|69700000000|159.5|1
2024-04-09 10:29:41|09390|1097278|1801|61.58B|61580000000|38.05|10360296|-4.69|1|2023-03-29|15/12/2022||-1.81||2459000000|38.200000762939|1|
2024-04-09 10:29:46|09391|27024|CEMEXCPO|210.65B|210650000000|14.54|48231999|51.77|33|2024-07-25|15/06/2024||0.3479||80450000000|14.539999961853|1|2024-04-25|15/03/2024||0.2147||70980000000|14.539999961853|1
2024-04-09 10:29:52|09392|103026|1326|322.28B|322280000000|55.9|4404031|-20.61|41|2024-08-08|15/06/2024||0.6467||89420000000|55.900001525879|1|2024-05-03|15/03/2024||0.0267||84860000000|55.900001525879|1
2024-04-09 10:29:58|09393|50130|CPIJ|256.20B|256200000000|221428|219080|26.53|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
2024-04-09 10:30:04|09394|50209|SSWJ|75.94B|75940000000|2659|13391895|-31.49|36|2024-05-10|15/03/2024|||||2653|1|2024-03-05|15/12/2023|-1.47|-0.3821||58090000000|1932|1
2024-04-09 10:30:11|09395|12548|ENBD|110.86B|110860000000|17.55|2827980|31.95|44|2024-07-25|15/06/2024||0.7457||10690000000|17.549999237061|1|2024-04-17|15/03/2024||0.72||10540000000|17.549999237061|1
2024-04-09 10:30:25|09396|103257|2357|316.42B|316420000000|425|3826092|57.78|41|2024-08-08|15/06/2024||5.76||121500000000|425|1|2024-05-08|15/03/2024||5.2||116510000000|425|1
2024-04-09 10:30:33|09397|103492|3034|359.63B|359630000000|596|5800223|34.62|41|2024-08-06|15/06/2024||9.07||27920000000|596|1|2024-05-07|15/03/2024||7.46||24760000000|596|1
2024-04-09 10:30:39|09398|996216|SCCn|307.20B|307200000000|259|1564091|-18.59|32|2024-07-24|15/06/2024||8.6||145190000000|259|1|2024-04-24|15/03/2024||8.6||145190000000|259|1
2024-04-09 10:30:46|09399|41491|SQMB|13.44T|13440000000000|47000|446798|-22.91|43|2024-05-22|15/03/2024||816.61||1115000000000|47000|1|2024-02-29|15/12/2023|686.58|993.68|1268340000000|1231630000000|45111|1
2024-04-09 10:30:53|09400|32488|||||||43|2024-04-30|15/03/2024||0.21||175690000000|3.3800001144409|1|2024-03-28|15/12/2023|0.13|0.1567|161820000000|164690000000|3.3099999427795|1
2024-04-09 10:30:57|09401|996187|AOTn|957.14B|957140000000|67|16041415|-9.03|0||
2024-04-09 10:31:06|09402|103443|2885|384.48B|384480000000|30.9|19126040|35.27|39|2024-05-22|15/03/2024||0.575||20220000000|30.89999961853|1|2024-03-14|15/12/2023|0.355|0.47|15730000000|9290000000|29.5|1
2024-04-09 10:31:12|09403|103274|2379|290.79B|290790000000|568|4516583|49.6|41|2024-08-02|15/06/2024||5.94||25850000000|568|1|2024-05-01|15/03/2024||5.03||23390000000|568|1
2024-04-09 10:31:19|09404|102981|1101|243.26B|243260000000|32.45|14886958|-11.26|41|2024-08-08|15/06/2024||0.46||36150000000|32.450000762939|1|2024-05-14|15/03/2024||0.2467||24880000000|32.450000762939|1
2024-04-09 10:31:26|09405|21010|BAP|13.84B|13840000000|173.99|238048|34.37|44|2024-08-08|15/06/2024||4.5||1300000000|174.07000732422|1|2024-05-09|15/03/2024||4.18||1280000000|174.07000732422|1
2024-04-09 10:31:33|09406|103450|2892|373.87B|373870000000|27.55|13577074|3.58|40|2024-05-29|15/03/2024||0.405||16400000000|27.549999237061|1|2024-03-01|15/12/2023|0.25|0.292|14800000000|14840000000|27.10000038147|1
2024-04-09 10:31:41|09407|16304|HTHT|12.93B|12930000000|40.57|1943600|-19.05|43|2024-05-22|15/03/2024||1.49||5040000000|40.569999694824|1|2024-03-20|15/12/2023|0.29|0.31|786000000000|743800000000|39.740001678467|1
2024-04-09 10:31:47|09408|100019|0268|31.76B|31760000000|8.83|20103314|-33.04|20|2024-05-14|15/03/2024|||||8.829999923706|1|2024-03-18|15/12/2023||-0.01||3258000000|9.1499996185303|1
2024-04-09 10:31:53|09409|41378|GFIJ|294.62B|294620000000|32901|2324850|21.66|32|2024-05-09|15/03/2024||0.21|||33336|1|2024-02-22|15/12/2023|0.25|0.25|||25347|1
2024-04-09 10:31:59|09410|943822|0586|10.24B|10240000000|5.66|13317251|-57.27|23|2024-05-29|15/03/2024|||||5.6599998474121|1|2024-03-25|15/12/2023|||||6.8000001907349|1
2024-04-09 10:32:06|09411|32492|2601|142.00B|142000000000|14.8|18000988|-23.64|41|2024-04-27|15/03/2024||1.04|||14.800000190735|1|2024-03-28|15/12/2023|0.43|0.605||153654000000|13.319999694824|1
2024-04-09 10:32:12|09412|103495|3037|303.24B|303240000000|193.5|18082118|37.72|41|2024-07-24|15/06/2024||1.42||26780000000|193.5|1|2024-04-23|15/03/2024||1.22||25750000000|193.5|1
2024-04-09 10:32:20|09413|13893|2899|441.07B|441070000000|16.8|31120572|17.9|41|2024-04-23|15/03/2024||0.21|||16.799999237061|1|2024-03-22|15/12/2023|0.189|0.2684|68400000000|77420000000|15.640000343323|1
2024-04-09 10:32:27|09414|103664|5880|385.39B|385390000000|26.25|9376887|0|31|2024-05-14|15/03/2024|||||26.25|1|2024-03-25|15/12/2023|||||26|1
2024-04-09 10:32:31|09415|1168688|6690|254.35B|254350000000|25.6|11694067|5.63|14|2024-04-25|15/03/2024||0.5215||76600000000|25.60000038147|1|2024-03-27|15/12/2023|0.4007|0.4198|67970000000|70440000000|22.75|1
2024-04-09 10:32:38|09416|103276|2382|1.12T|1120000000000|287|43595868|224.61|41|2024-08-09|15/06/2024||3.01||331620000000|287|1|2024-05-09|15/03/2024||2.22||261170000000|287|1
2024-04-09 10:32:42|09417|1163128|6969|41.55B|41550000000|7.18|11501386|-32.57|6|2022-08-24|15/06/2022|||||15.760000228882|1|2022-06-01|15/03/2022|||||19.280000686646|1
2024-04-09 10:32:49|09418|32500|0992|108.54B|108540000000|8.76|65696864|3.88|42|2024-05-23|15/03/2024||0.0136||13020000000|8.7600002288818|1|2024-02-22|15/12/2023|0.0264|0.0248|15720000000|15360000000|8.5600004196167|1
2024-04-09 10:32:56|09419|101040|1088|631.82B|631820000000|31.85|19173919|30.74|35|2024-04-27|15/03/2024||0.8269||90220000000|31.85000038147|1|2024-03-22|15/12/2023|0.58|0.7618|90610000000|94170000000|30.64999961853|1
2024-04-09 10:33:00|09420|985212|BIDJ|145.22B|145220000000|43342|747494|7.47|13|2023-02-21|15/12/2022|9.7||91750000000||37600|1|2022-08-24|15/06/2022|7.85||75510000000||32820|1
2024-04-09 10:33:07|09421|102323|SMPH|912.58B|912580000000|31.6|8764456|-5.67|38|2024-08-05|15/06/2024||0.37|||31.60000038147|1|2024-05-06|15/03/2024||0.37|||31.60000038147|1
2024-04-09 10:33:15|09422|103469|3008|317.65B|317650000000|2380|772201|11.48|41|2024-07-11|15/06/2024||28.41||11380000000|2380|1|2024-04-11|15/03/2024||32.66||12230000000|2380|1
2024-04-09 10:33:23|09423|49990|0916|47.99B|47990000000|5.75|30686465|-34.81|42|2024-04-26|15/03/2024|||||5.75|1|2024-03-27|15/12/2023|0.02|0.22|9540000000|21620000000|5.4099998474121|1
2024-04-09 10:33:30|09424|13874|0384|41.26B|41260000000|7.6|7540677|-30.66|29|2024-06-21|15/03/2024||1.52||110758000000|7.5999999046326|1|2024-02-28|15/12/2023||1.38||101419000000|7.1100001335144|1
2024-04-09 10:33:36|09425|996186|ADVANCn|615.66B|615660000000|207|3445202|-2.86|32|2024-08-05|15/06/2024||2.6|||207|1|2024-05-09|15/03/2024||2.51||52880000000|207|1
2024-04-09 10:33:41|09426|103218|2207|355.99B|355990000000|649|274717|0.31|40|2024-08-08|15/06/2024||10.43||69220000000|649|1|2024-05-08|15/03/2024||11.39||73190000000|649|1
2024-04-09 10:33:47|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
2024-04-09 10:33:51|09428|996189|BDMSn|452.92B|452920000000|28.5|27656782|-5.83|0||
2024-04-09 10:33:58|09429|103393|2609|157.49B|157490000000|44.95|37317531|-31.25|40|2024-08-08|15/06/2024||1.17||41120000000|44.950000762939|1|2024-05-09|15/03/2024||1.66||44600000000|44.950000762939|1
2024-04-09 10:34:05|09430|103445|2887|225.21B|225210000000|18.1|15580335|8.41|40|2024-05-15|15/03/2024||0.4||16620000000|18.10000038147|1|2024-02-23|15/12/2023|0.18|0.18|14480000000|14480000000|17.39999961853|1
2024-04-09 10:34:12|09431|103441|2883|235.68B|235680000000|14.15|47951340|9.37|36|2024-05-29|15/03/2024||0.24|||14.14999961853|1|2024-03-27|15/12/2023||0.49|||14.300000190735|1
2024-04-09 10:34:19|09432|13206|IQCD|76.84B|76840000000|12.68|3131887|-2.91|44|2024-08-07|15/06/2024||0.18||2890000000|12.680000305176|1|2024-04-22|15/03/2024||0.16||2700000000|12.680000305176|1
2024-04-09 10:34:26|09433|1050117|ZLAB|1.53B|1530000000|15.49|669131|-53.53|31|2024-08-05|15/06/2024||-0.7215||90360000|15.479999542236|1|2024-05-07|15/03/2024||-0.7679||79720000|15.479999542236|1
2024-04-09 10:34:33|09434|941316|ADCB|61.55B|61550000000|8.41|4739998|1.33|40|2024-07-23|15/06/2024||0.2654||4490000000|8.4099998474121|1|2024-05-08|15/03/2024||0.27||4510000000|8.4099998474121|1
2024-04-09 10:34:37|09435|1115063|2359|109.40B|109400000000|37.5|10857706|-56.13|24|2024-04-30|15/03/2024||0.767||9310000000|37.5|1|2024-03-18|15/12/2023|0.6737|0.7034|11730000000|11730000000|41|1
2024-04-09 10:34:43|09436|1164709|BEKE|17.55B|17550000000|14.25|7518905|-24.52|15|2024-08-07|15/06/2024||2.07||22280000000|14.229999542236|1|2024-05-16|15/03/2024||0.9785||16020000000|14.229999542236|1
2024-04-09 10:34:49|09437|13889|2328|229.10B|229100000000|10.3|27182776|31.58|31|2024-04-25|15/03/2024|||||10.300000190735|1|2024-03-26|15/12/2023||0.14||222359000000|10.380000114441|1
2024-04-09 10:34:56|09438|103293|2409|139.17B|139170000000|18.9|38402916|-1.89|41|2024-07-25|15/06/2024||-0.1619||66560000000|18.89999961853|1|2024-04-30|15/03/2024||-0.593||59570000000|18.89999961853|1
2024-04-09 10:35:03|09439|103438|2880|315.15B|315150000000|23.2|10128852|2.9|40|2024-08-08|15/06/2024||0.35||13380000000|23.200000762939|1|2024-05-24|15/03/2024||0.31||12448000000|23.200000762939|1
2024-04-09 10:35:09|09440|1012812|6488|239.82B|239820000000|551|2072|7.41|32|2024-07-30|15/06/2024||8.64||16770000000|551|1|2024-04-30|15/03/2024||7.81||16140000000|551|1
2024-04-09 10:35:16|09441|103546|3481|135.59B|135590000000|15.3|97633642|2.4|41|2024-07-30|15/06/2024||-0.065||57180000000|15.300000190735|1|2024-05-07|15/03/2024||-0.3363||50300000000|15.300000190735|1
2024-04-09 10:35:22|09442|103459|2912|282.78B|282780000000|273|911083|0.93|41|2024-07-31|15/06/2024||2.89||81870000000|273|1|2024-05-01|15/03/2024||2.78||79390000000|273|1
2024-04-09 10:35:27|09443|103237|2327|258.87B|258870000000|615|2554785|19.57|32|2024-07-23|15/06/2024||10.97||29590000000|615|1|2024-04-18|15/03/2024||9.64||27980000000|615|1
2024-04-09 10:35:33|09444|102177|ALI|443.73B|443730000000|29.75|10314415|7.4|38|2024-08-01|15/06/2024||0.485||36150000000|29.75|1|2024-05-08|15/03/2024||0.475||34580000000|29.75|1
2024-04-09 10:35:40|09445|32497|0914|86.86B|86860000000|16.48|6365468|-38.17|41|2024-04-27|15/03/2024||0.2547|||16.479999542236|1|2024-03-19|15/12/2023|0.33|0.46|41960000000|41960000000|17.780000686646|1
2024-04-09 10:35:44|09446|1177479|NPHJ|52.14B|52140000000|14197|1438797|-11.63|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
2024-04-09 10:35:51|09447|990796|1658|384.86B|384860000000|3.97|40667809|-16.88|25|2024-04-30|15/03/2024||0.27||87870000000|3.9700000286102|1|2024-03-28|15/12/2023|0.08|0.09|82390000000|82310000000|4.0999999046326|1
2024-04-09 10:35:57|09448|103501|3045|314.55B|314550000000|104|3493387|2.46|41|2024-08-02|15/06/2024||1.07||49670000000|104|1|2024-04-30|15/03/2024||1.03||48710000000|104|1
2024-04-09 10:36:04|09449|13194|QISB|44.12B|44120000000|18.67|1843233|1.36|44|2024-07-15|15/06/2024||0.46||1680000000|18.670000076294|1|2024-04-17|15/03/2024||0.48||1690000000|18.670000076294|1
2024-04-09 10:36:10|09450|50547|CEZP|446.95B|446950000000|843.00|240225|-26.7|40|2024-05-14|15/03/2024|||||839.5|1|2024-03-19|15/12/2023|||94100000000|94100000000|894.5|1
2024-04-09 10:36:16|09451|1012654|5876|226.50B|226500000000|46.85|4902044|0.65|30|2024-04-29|15/03/2024|||||46.849998474121|1|2024-03-06|15/12/2023||0.73||11940000000|44.450000762939|1
2024-04-09 10:36:22|09452|103285|2395|333.94B|333940000000|394.5|1296173|10.2|39|2024-08-07|15/06/2024||2.96||16200000000|394.5|1|2024-04-26|15/03/2024||2.33||14320000000|394.5|1
2024-04-09 10:36:30|09453|103448|2890|264.45B|264450000000|21.5|15415631|28.61|41|2024-08-08|15/06/2024||0.38||12930000000|21.5|1|2024-05-29|15/03/2024||0.39||12280000000|21.5|1
2024-04-09 10:36:35|09454|41375|AMSJ|216.51B|216510000000|82143|303674|-16.25|34|2024-04-23|15/03/2024|||||81603|1|2024-02-21|15/12/2023||9564||83474000000|72103|1
2024-04-09 10:36:42|09455|50024|6030|185.55B|185550000000|12.56|10465468|-27.15|36|2023-03-27|15/12/2022||0.35|||16.920000076294|1|2022-10-28|15/09/2022||0.34||76524000000|12.380000114441|1
2024-04-09 10:36:46|09456|1155056|6186|34.82B|34820000000|3.95|16518355|-34.58|0||
2024-04-09 10:36:53|09457|1089444|0788|160.17B|160170000000|0.91|287279291|-6.19|27|2024-04-16|15/03/2024|||||0.9200000166893|1|2024-03-18|15/12/2023||0.03|23860000000|24100000000|0.93999999761581|1
2024-04-09 10:37:00|09458|8582|3328|388.39B|388390000000|5.22|20622671|6.45|43|2024-04-27|15/03/2024||0.335||58580000000|5.2199997901917|1|2024-03-27|15/12/2023|0.22|0.2833|54540000000|58880000000|5.3200001716614|1
2024-04-09 10:37:07|09459|26963|GAPB|142.79B|142790000000|282.59|1255801|-19.28|44|2024-07-25|15/06/2024||3.96||7360000000|282.58999633789|1|2024-04-25|15/03/2024||4.03||7450000000|282.58999633789|1
2024-04-09 10:37:12|09460|1096239|TME|17.95B|17950000000|11.6|8891319|52.43|23|2024-05-13|15/03/2024||0.9449||6570000000|11.590000152588|1|2024-03-19|15/12/2023|1|0.89|6890000000|6670000000|10.380000114441|1
2024-04-09 10:37:18|09461|103248|2345|260.10B|260100000000|465|3756736|50.81|35|2024-08-08|15/06/2024||4.43||21780000000|465|1|2024-05-09|15/03/2024||3.69||18980000000|465|1
2024-04-09 10:37:24|09462|13955|SCCO|86.79B|86790000000|112.33|1082446|50.35|44|2024-07-23|15/06/2024||0.8178||2480000000|112.30000305176|1|2024-04-25|15/03/2024||0.7565||2470000000|112.30000305176|1
2024-04-09 10:37:30|09463|992966|GDS|1.29B|1290000000|6.76|1870159|-62.11|31|2024-05-15|15/03/2024||-1.92||2670000000|6.75|1|2024-03-26|15/12/2023|-2.16|-2.49|2560000000|2580000000|8.3699998855591|1
2024-04-09 10:37:37|09464|102197|BDO|799.79B|799790000000|151.8|3545441|22.22|38|2024-07-29|15/06/2024||3.94||71650000000|151.80000305176|1|2024-04-22|15/03/2024||3.79||70720000000|151.80000305176|1
2024-04-09 10:37:43|09465|102322|SM|1.19T|1190000000000|970|327648|8.26|38|2024-08-07|15/06/2024||16.59||149190000000|970|1|2024-05-08|15/03/2024||16.59||149190000000|970|1
2024-04-09 10:37:50|09466|27010|TLEVISACPO|30.43B|30430000000|10.99|3323365|-41.67|39|2024-07-09|15/06/2024||-0.0546||16900000000|10.989999771118|1|2024-04-25|15/03/2024||-0.1149||17090000000|10.989999771118|1
2024-04-09 10:37:55|09467|1012588|5347|141.12B|141120000000|86.1|12553|-10.03|32|2024-07-30|15/06/2024||0.7404||9850000000|87.099998474121|1|2024-04-30|15/03/2024||0.6069||9250000000|87.099998474121|1
2024-04-09 10:38:01|09468|29715|VIPS|9.13B|9130000000|16.84|3510403|11.23|41|2024-05-22|15/03/2024||4.19||28080000000|16.840000152588|1|2024-02-28|15/12/2023|5.79|5.03|34700000000|33330000000|17.340000152588|1
2024-04-09 10:38:08|09469|1096151|1772|54.73B|54730000000|27.35|4759540|-44.28|30|2024-04-30|15/03/2024||0.3848||9180000000|27.35000038147|1|2024-03-28|15/12/2023|-0.5739|0.2269|7890000000|10690000000|23.60000038147|1
2024-04-09 10:38:14|09470|50049|0881|34.21B|34210000000|14.32|5196173|-62.68|28|2024-05-29|15/03/2024|||||14.319999694824|1|2024-03-27|15/12/2023||1.16||85006000000|12.5|1
2024-04-09 10:38:20|09471|12865|COMI|241.74B|241740000000|80.06|7412981|54.85|33|2024-07-09|15/06/2024||3.42||20620000000|80.059997558594|1|2024-05-06|15/03/2024||3.03||18640000000|80.059997558594|1
2024-04-09 10:38:26|09472|996211|PTTEPn|635.20B|635200000000|160|6747857|0|32|2024-07-25|15/06/2024||4.31||72200000000|160|1|2024-04-25|15/03/2024||4.5||73100000000|160|1
2024-04-09 10:38:32|09473|102170|AC|380.56B|380560000000|614|380428|-5.54|37|2024-05-10|15/03/2024||18.97||84760000000|614|1|2024-03-13|15/12/2023|17.8|17.8|81240000000|81240000000|662.5|1
2024-04-09 10:38:39|09474|13191|MARK|23.25B|23250000000|2.5|14994449|-8.19|43|2024-04-17|15/03/2024||||902000000|2.5|1|2024-01-22|15/12/2023|0.018|0.007|4490000000|976790000|2.5460000038147|1
2024-04-09 10:38:44|09475|13887|1919|137.55B|137550000000|8.64|20790964|-0.58|40|2024-04-30|15/03/2024|||||8.6400003433228|1|2024-03-28|15/12/2023|0.11|0.3|40890000000|46190000000|8.1000003814697|1
2024-04-09 10:38:51|09476|50000|1193|56.46B|56460000000|24.4|4731066|-11.96|35|2024-04-08|15/03/2024|||||22.700000762939|1|2024-03-28|15/12/2023||||53129000000|24.700000762939|1
2024-04-09 10:38:57|09477|32499|0168|68.96B|68960000000|50.35|4291378|-40.44|41|2024-04-30|15/03/2024||1.08||10540000000|50.349998474121|1|2024-03-25|15/12/2023|-0.47|-0.7162|2960000000|3320000000|53.75|1
2024-04-09 10:39:04|09478|103623|4938|269.09B|269090000000|100.5|13340656|43.47|41|2024-08-08|15/06/2024||1.23||277620000000|100.5|1|2024-05-07|15/03/2024||1.12||273390000000|100.5|1
2024-04-09 10:39:10|09479|8544|0004|77.16B|77160000000|25.2|1296940|41.7|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
2024-04-09 10:39:16|09480|27075|BIMBOA|317.16B|317160000000|72.27|2217347|-20.06|44|2024-07-23|15/06/2024||0.9552||100580000000|72.269996643066|1|2024-04-22|15/03/2024||0.8649||95610000000|72.269996643066|1
2024-04-09 10:39:21|09481|50181|CLSJ|69.94B|69940000000|29176|526069|12.47|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
2024-04-09 10:39:30|09482|9215|0836|89.76B|89760000000|18.62|13599862|14.78|34|2024-04-25|15/03/2024|||||18.620000839233|1|2024-03-20|15/12/2023|||||18.639999389648|1
2024-04-09 10:39:37|09483|103223|2301|242.14B|242140000000|104|22801720|43.44|40|2024-08-01|15/06/2024||1.64||38260000000|104|1|2024-04-25|15/03/2024||1.16||32540000000|104|1
2024-04-09 10:39:45|09484|12547|EMAR|75.13B|75130000000|8.5|8939656|50.18|44|2024-08-08|15/06/2024||0.2842||7500000000|8.5|1|2024-05-09|15/03/2024||0.2627||7440000000|8.5|1
2024-04-09 10:39:51|09485|100117|1918|8.56B|8560000000|1.03|121893129|-78.17|25|2024-05-29|15/03/2024|||||1.0299999713898|1|2024-03-27|15/12/2023|||||1.1599999666214|1
2024-04-09 10:39:57|09486|941317|ALDAR|43.09B|43090000000|5.48|10689352|13.69|40|2024-08-08|15/06/2024||0.1466||4660000000|5.4800000190735|1|2024-05-14|15/03/2024||0.128||4560000000|5.4800000190735|1
2024-04-09 10:40:04|09487|13894|3323|26.15B|26150000000|3.1|23653089|-52.52|35|2024-04-26|15/03/2024||0.1|||3.0999999046326|1|2024-03-28|15/12/2023|0.05|0.05||128047000000|2.6800000667572|1
2024-04-09 10:40:09|09488|41422|CHILE|10.98T|10980000000000|108.69|111152969|41.63|40|2024-07-29|15/06/2024||2.7||802550000000|108.69000244141|1|2024-05-02|15/03/2024||2.63||775640000000|108.69000244141|1
2024-04-09 10:40:15|09489|11169|ZAIN|2.07T|2070000000000|479|3441410|-11.13|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
2024-04-09 10:40:22|09490|103446|2888|126.75B|126750000000|8.16|33607218|-5.53|40|2024-05-30|15/03/2024||-0.02||4470000000|8.1599998474121|1|2024-03-19|15/12/2023|-0.425|-0.42|-4860000000|50980000000|8.25|1
2024-04-09 10:40:29|09491|39228|MBT|4.32T|4320000000000|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
2024-04-09 10:40:35|09492|103399|2615|123.75B|123750000000|44.95|7699942|-36.46|41|2024-08-06|15/06/2024||-0.68||22890000000|44.950000762939|1|2024-05-06|15/03/2024||1.12||31800000000|44.950000762939|1
2024-04-09 10:40:40|09493|990779|1548|28.04B|28040000000|13.22|12652776|-26.03|7|2022-03-21|15/12/2021|-0.96|||2070000000|24.5|1|2021-03-26|15/12/2020|-0.37||||13.960000038147|1
2024-04-09 10:40:46|09494|18288|SAMD|796.91B|796910000000|117.6|24125948|77.61|39|2024-08-06|15/06/2024||1.17||225062000000|117.59999847412|1|2024-05-30|15/03/2024||1.01||262440000000|117.59999847412|1
2024-04-09 10:40:52|09495|959032|0354|12.66B|12660000000|4.86|25095192|-8.45|19|2024-05-29|15/03/2024|||||4.8600001335144|1|2024-03-28|15/12/2023||0.16||10686000000|4.5999999046326|1
2024-04-09 10:40:56|09496|1057321|GULFn|519.19B|519190000000|44.25|7789147|-18.48|0||
2024-04-09 10:41:04|09497|103273|2377|144.89B|144890000000|172.5|4728096|19.1|40|2024-08-08|15/06/2024||2.85||47830000000|172.5|1|2024-04-25|15/03/2024||2.89||48050000000|172.5|1
2024-04-09 10:41:10|09498|27014|ASURB|161.4B|161400000000|538|492894|-2.92|38|2024-07-22|15/06/2024||9.71||7080000000|538|1|2024-04-22|15/03/2024||9.97||7310000000|538|1
2024-04-09 10:41:16|09499|103739|8046|133.43B|133430000000|206.5|2571510|-24.64|35|2024-08-01|15/06/2024||0.993||8720000000|206.5|1|2024-05-02|15/03/2024||0.275||7350000000|206.5|1
2024-04-09 10:41:23|09500|103077|1476|149.53B|149530000000|545|622560|13.31|40|2024-08-07|15/06/2024||5.64||9020000000|545|1|2024-05-02|15/03/2024||4.9||8000000000|545|1
2024-04-09 10:41:29|09501|103341|2474|143.56B|143560000000|210|2272976|14.05|41|2024-08-02|15/06/2024||3.34||4050000000|210|1|2024-05-01|15/03/2024||3.45||3390000000|210|1
2024-04-09 10:41:35|09502|32490|0151|54.57B|54570000000|4.63|4340276|-9.96|25|2024-06-18|15/03/2024||0.18||12691000000|4.6300001144409|1|2024-02-20|15/12/2023|||||4.3899998664856|1
2024-04-09 10:41:41|09503|32484|0322|49.41B|49410000000|8.74|9165501|-34.48|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
2024-04-09 10:41:48|09504|42646|OTEr|5.77B|5770000000|13.91|425696|2.96|43|2024-08-01|15/06/2024||0.25||864540000|13.909999847412|1|2024-05-15|15/03/2024||0.32||811270000|13.909999847412|1
2024-04-09 10:41:53|09505|20685|DQ|1.7B|1700000000|25.92|1329724|-41.71|40|2024-05-22|15/03/2024||0.69||498700000|25.950000762939|1|2024-02-28|15/12/2023|0.94|0.84|477100000|529400000|19.489999771118|1
2024-04-09 10:41:59|09506|103731|6505|692.54B|692540000000|73.3|3463417|-16.24|41|2024-08-06|15/06/2024||0.716||176880000000|73.300003051758|1|2024-05-03|15/03/2024||0.67||169870000000|73.300003051758|1
2024-04-09 10:42:04|09507|102243|ICT|663.02B|663020000000|326|1707922|55.24|35|2024-05-09|15/03/2024||0.05|||326|1|2024-03-01|15/12/2023|0.01|0.05|628250000|628000000|289|1
2024-04-09 10:42:13|09508|996212|PTTGCn|179.23B|179230000000|40.5|7499784|-11.17|32|2024-08-07|15/06/2024||1.67|||40.5|1|2024-05-10|15/03/2024||1.59|||40.5|1
2024-04-09 10:42:20|09509|100143|3888|31.59B|31590000000|24.15|5982104|-35.33|41|2024-05-21|15/03/2024||0.3||2250000000|24.14999961853|1|2024-03-20|15/12/2023|0.15|0.1543|2310000000|2300000000|22.549999237061|1
2024-04-09 10:42:27|09510|943516|2202|52.29B|52290000000|4.41|36886822|-63.5|38|2024-04-30|15/03/2024||0.1686||67820000000|4.4099998474121|1|2024-03-28|15/12/2023|-0.1299|0.5378|190550000000|180750000000|5.3499999046326|1
2024-04-09 10:42:33|09511|49994|1066|21.44B|21440000000|4.68|8878071|-65.98|32|2024-05-15|15/03/2024|||||4.6799998283386|1|2024-03-26|15/12/2023||0.289||6784000000|4.8400001525879|1
2024-04-09 10:42:40|09512|49970|0270|23.27B|23270000000|3.55|26289108|-53.1|37|2024-04-25|15/03/2024||0.19|||3.5499999523163|1|2024-03-25|15/12/2023|0.1|0.05|||4.6900000572205|1
2024-04-09 10:42:46|09513|11115|AGLT|1.42T|1420000000000|556|5002622|-1.77|43|2024-05-13|15/03/2024|||||556|1|2024-04-01|15/12/2023|||||654|1
2024-04-09 10:42:52|09514|37875|LPPP|28.53B|28530000000|15430|9038|64.33|50|2024-06-12|15/04/2024||136.08||4300000000|15440|1|2024-03-25|15/01/2024|257.34|253.74|4840000000|4800000000|13880|1
2024-04-09 10:42:57|09515|1012156|3105|60.84B|60840000000|143.5|3263|-21.15|32|2024-07-30|15/06/2024||0.9489||4710000000|148.5|1|2024-04-25|15/03/2024||0.5755||4270000000|148.5|1
2024-04-09 10:43:03|09516|49993|0998|223.83B|223830000000|4.21|30346823|5.26|41|2024-04-30|15/03/2024|||||4.210000038147|1|2024-01-29|15/12/2023|0.27|0.26|50730000000||3.8199999332428|1
2024-04-09 10:43:09|09517|102122|BIC_p1|33.82T|33820000000000|34080|552472|14.73|41|2024-08-07|15/06/2024||1470.26||6836990000000|34080|1|2024-05-08|15/03/2024||1444.62||6856790000000|34080|1
2024-04-09 10:43:15|09518|8781|GDRB|1.71T|1710000000000|9380|199628|18.06|43|2024-05-14|15/03/2024|||||9375|1|2024-02-29|15/12/2023|197||203180000000|189600000000|9820|1
2024-04-09 10:43:21|09519|103111|1590|225.00B|225000000000|1160|762427|-1.75|34|2024-04-24|15/03/2024||8.73||7450000000|1160|1|2024-03-15|15/12/2023|8.5|8.47|7350000000|7340000000|1045|1
2024-04-09 10:43:27|09520|102253|JGS|248.19B|248190000000|33|1851566|-34.91|37|2024-05-15|15/03/2024|||||33|1|2024-03-27|15/12/2023|0.79|1.21|95780000000|103190000000|35.950000762939|1
2024-04-09 10:43:31|09521|996198|DELTAn|891.97B|891970000000|77.25|9187623|-20.13|0||
2024-04-09 10:43:36|09522|102109|ECO|92.72T|92720000000000|2255|5128102|-9.84|41|2024-08-07|15/06/2024||98.89||34680100000000|2255|1|2024-05-07|15/03/2024||96.84||33542480000000|2255|1
2024-04-09 10:43:44|09523|103235|2324|156.64B|156640000000|36.45|34910464|40.16|41|2024-08-09|15/06/2024||0.5071||236390000000|36.450000762939|1|2024-05-08|15/03/2024||0.3675||208450000000|36.450000762939|1
2024-04-09 10:43:49|09524|50116|MRPJ|42.62B|42620000000|16752|979734|12.68|32|2024-05-31|15/03/2024||||19256000000|16752|1|2024-01-25|15/12/2023|||||16062|1
2024-04-09 10:43:56|09525|953532|PHORq|9.34B|9340000000|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
2024-04-09 10:44:03|09526|13192|COMB|18.01B|18010000000|4.451|2704655|-21.91|44|2024-07-16|15/06/2024||0.186||1360000000|5.5199999809265|1|2024-04-17|15/03/2024||0.1774||1390000000|5.5199999809265|1
2024-04-09 10:44:09|09527|949921|3606|104.91B|104910000000|40.4|2334633|20.51|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
2024-04-09 10:44:16|09528|996210|MINTn|189.94B|189940000000|33.5|11759932|7.32|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
2024-04-09 10:44:21|09529|50545|BKOM|161.57B|161570000000|854|177265|16.8|42|2024-08-01|15/06/2024||18.82||9000000000|857|1|2024-05-03|15/03/2024||13.91||8580000000|857|1
2024-04-09 10:44:27|09530|103615|4904|293.86B|293860000000|80.8|4254099|7.66|41|2024-08-02|15/06/2024||0.82|||80.800003051758|1|2024-05-01|15/03/2024||0.845|||80.800003051758|1
2024-04-09 10:44:31|09531|996197|CPNn|282.74B|282740000000|64.75|5867398|-9.35|0||
2024-04-09 10:44:44|09532|100144|3898|38.11B|38110000000|26.95|3297460|-24.03|39|2024-04-25|15/03/2024||0.355||3390000000|26.950000762939|1|2024-03-28|15/12/2023|0.74|0.77|7700000000|7910000000|24.200000762939|1
2024-04-09 10:44:50|09533|102203|BPI|602.18B|602180000000|114.5|2925240|12.7|38|2024-07-18|15/06/2024||2.84||38710000000|114.5|1|2024-04-26|15/03/2024||2.86||37480000000|114.5|1
2024-04-09 10:44:55|09534|38047|0135|61.13B|61130000000|7.06|16804476|14.33|28|2024-05-08|15/03/2024|||||7.0599999427795|1|2024-03-25|15/12/2023||||98858000000|7.0999999046326|1
2024-04-09 10:45:02|09535|50013|2338|140.47B|140470000000|16.24|10875187|32.26|42|2024-04-30|15/03/2024||0.26|||16.239999771118|1|2024-03-25|15/12/2023|0.28|0.2386|53580000000|58840000000|14.840000152588|1
2024-04-09 10:45:09|09536|102982|1102|148.07B|148070000000|42|3705689|-3.47|40|2024-05-16|15/03/2024||0.5864||18030000000|42|1|2024-03-15|15/12/2023|0.385|0.4001|19940000000|19940000000|41.150001525879|1
2024-04-09 10:45:16|09537|961686|3908|44.22B|44220000000|9.17|14435046|-40.84|25|2024-04-30|15/03/2024||0.44|||9.170000076294|1|2024-03-28|15/12/2023|0.58|0.505|5520000000|6880000000|9.1400003433228|1
2024-04-09 10:45:22|09538|8755|MOLB|1.94T|1940000000000|3060|466190|12.97|44|2024-08-09|15/06/2024||191.33||2559400000000|3058|1|2024-05-10|15/03/2024||205.72||2407060000000|3058|1
2024-04-09 10:45:28|09539|940792|FUNO11|107.33B|107330000000|28.19|7171885|11.78|40|2024-07-25|15/06/2024||0.6566||7020000000|28.190000534058|1|2024-04-24|15/03/2024||0.6526||7000000000|28.190000534058|1
2024-04-09 10:45:35|09540|20261|EDU|14.13B|14130000000|85.415|1550722|120.94|44|2024-07-23|15/05/2024||0.63||1090000000|85.449996948242|1|2024-04-24|15/02/2024||0.744||1090000000|85.449996948242|1
2024-04-09 10:45:39|09541|1169344|1024|215.34B|215340000000|49.6|19858803|-11.58|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
2024-04-09 10:45:43|09542|996199|EAn|130.90B|130900000000|35.25|8222807|-57.28|0||
2024-04-09 10:45:49|09543|103775|9910|158.00B|158000000000|160.5|1465106|-15.57|32|2024-08-09|15/06/2024||1.71||22300000000|160.5|1|2024-05-03|15/03/2024||1.53||21290000000|160.5|1
2024-04-09 10:45:54|09544|1167535|6618|80.68B|80680000000|25.4|5879505|-56|0||
2024-04-09 10:46:00|09545|951041|005387|50.71T|50710000000000|146000|171379|58.05|36|2024-04-02|15/03/2024|11195.47|11235.95|39481000000000|39358650000000|148100|1|2024-01-25|15/12/2023|8543.74|9016.43|41669000000000|41727610000000|111400|1
2024-04-09 10:46:06|09546|13912|OPAr|5.91B|5910000000|16.235|343083|6.32|43|2024-05-29|15/03/2024|||||16.22500038147|1|2024-03-13|15/12/2023|0.2729||581200000|565100000|16.700000762939|1
2024-04-09 10:46:12|09547|103782|9921|82.53B|82530000000|212.5|2716180|21.33|40|2024-08-02|15/06/2024||2.25||18930000000|212.5|1|2024-05-09|15/03/2024||1.44||15090000000|212.5|1
2024-04-09 10:46:18|09548|49983|0656|36.22B|36220000000|4.43|2560932|-24.16|19|2023-03-24|15/12/2022|||||6.3400001525879|1|2022-08-24|15/06/2022|||||5.8699998855591|1
2024-04-09 10:46:25|09549|103031|1402|174.75B|174750000000|32.9|4657483|4.31|38|2024-05-09|15/03/2024||0.2||60340000000|32.900001525879|1|2024-03-14|15/12/2023|0.5|0.4|67070000000|66890000000|32.700000762939|1
2024-04-09 10:46:31|09550|103201|2049|93.22B|93220000000|261|3121788|4.98|41|2024-08-08|15/06/2024||1.96||6520000000|261|1|2024-05-07|15/03/2024||1.15||5480000000|261|1
2024-04-09 10:46:37|09551|49996|1099|62.57B|62570000000|19.98|5156491|-19.2|40|2024-04-25|15/03/2024|||||19.979999542236|1|2024-03-21|15/12/2023|0.949|1.67|150650000000|326614000000|20.64999961853|1
2024-04-09 10:46:44|09552|41434|COPEC|9.21T|9210000000000|7089|572437|22.94|42|2024-05-09|15/03/2024||0.1546||7840000000|7089|1|2024-02-29|15/12/2023|0.0561|0.0281|7320000000|7530000000|6244|1
2024-04-09 10:46:49|09553|1057034|ADNOCDIST|44.63B|44630000000|3.57|8846412|-15.8|30|2024-05-08|15/03/2024||||5749000000|3.5699999332428|1|2024-02-06|15/12/2023|0.05|0.0507|9560000000|8760000000|3.5499999523163|1
2024-04-09 10:46:57|09554|19315|BIMAS|236.26B|236260000000|398.5|3603757|165.81|43|2024-06-21|15/03/2024||6.99||96760000000|398.5|1|2024-04-25|15/12/2023||6.71||83350000000|398.5|1
2024-04-09 10:47:03|09555|103588|3702|150.95B|150950000000|89.7|10458262|78.37|41|2024-08-07|15/06/2024||0.7||169660000000|89.699996948242|1|2024-05-09|15/03/2024||0.65||158920000000|89.699996948242|1
2024-04-09 10:47:09|09556|103802|9945|97.79B|97790000000|34.95|5256929|-3.23|33|2024-05-10|15/03/2024|||||34.950000762939|1|2024-03-13|15/12/2023|||||36.950000762939|1
2024-04-09 10:47:15|09557|945817|MPHC|24.2B|24200000000|1.926|13535135|-2.18|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
2024-04-09 10:47:19|09558|996204|HMPROn|143.35B|143350000000|10.7|15974491|-27.08|0||
2024-04-09 10:47:26|09559|41493|BSANTANDER|9.02T|9020000000000|47.89|97006327|31.99|44|2024-07-25|15/06/2024||0.9558||636050000000|47.889999389648|1|2024-04-26|15/03/2024||0.843||604830000000|47.889999389648|1
2024-04-09 10:47:33|09560|103247|2344|112.02B|112020000000|27|28665987|1.13|40|2024-08-01|15/06/2024||0.1511||21440000000|27|1|2024-05-02|15/03/2024||-0.0376||19890000000|27|1
2024-04-09 10:47:39|09561|50010|2238|33.56B|33560000000|3.22|12154481|-36.66|42|2024-04-27|15/03/2024||0.165||32730000000|3.2200000286102|1|2024-03-28|15/12/2023|-0.01|0.11|31520000000|41220000000|3.1400001049042|1
2024-04-09 10:47:45|09562|48389|ATHM|3.28B|3280000000|26.63|421995|-14.32|43|2024-08-07|15/06/2024||3.99||1850000000|26.620000839233|1|2024-05-09|15/03/2024||3.44||1560000000|26.620000839233|1
2024-04-09 10:47:50|09563|985905|1579|14.45B|14450000000|14.84|4313791|-39.46|6|2023-03-23|15/12/2022|||||21.5|1|2018-04-03|15/12/2017|0.19||1020000000||12.119999885559|1
2024-04-09 10:47:56|09564|943698|2408|210.99B|210990000000|68.4|17007849|-0.73|39|2024-07-08|15/06/2024||-0.0873||11420000000|68.400001525879|1|2024-04-10|15/03/2024||-0.4726||9710000000|68.400001525879|1
2024-04-09 10:48:01|09565|40109|YY|2.13B|2130000000|34.93|653803|15.55|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
2024-04-09 10:48:09|09566|27153|ORBIA|71.77B|71770000000|37.63|1680953|-2.08|43|2024-07-24|15/06/2024||0.0232||2090000000|37.630001068115|1|2024-04-25|15/03/2024||0.003||1950000000|37.630001068115|1
2024-04-09 10:48:14|09567|1031093|NRPJ|86.98B|86980000000|6.6|1759227|21.48|7|2023-02-21|15/12/2022|||||10800|1|2022-11-17|15/09/2022|||||9670|1
2024-04-09 10:48:21|09568|103526|3231|378.94B|378940000000|126|103386324|225.12|41|2024-08-01|15/06/2024||1.37||232040000000|126|1|2024-05-10|15/03/2024||1.12||219010000000|126|1
2024-04-09 10:48:26|09569|100059|0853|12.11B|12110000000|6.58|13267897|-65.26|28|2024-05-29|15/03/2024|||||6.5799999237061|1|2024-03-28|15/12/2023|||||6.3099999427795|1
2024-04-09 10:48:32|09570|32483|0148|17.93B|17930000000|16.18|1966850|-32.27|31|2024-05-01|15/03/2024|||||16.180000305176|1|2024-03-18|15/12/2023|||||15.220000267029|1
2024-04-09 10:48:39|09571|19394|EREGL|147.35B|147350000000|42.06|127741502|20.31|44|2024-08-08|15/06/2024||0.251||49100000000|42.060001373291|1|2024-04-25|15/03/2024||0.1525||47790000000|42.060001373291|1
2024-04-09 10:48:42|09572|1167533|1209|60.83B|60830000000|26.9|4531867|-34.68|0||
2024-04-09 10:48:48|09573|13896|ACBr|3.88B|3880000000|1.652|5501604|40.75|44|2024-08-02|15/06/2024||0.09||598620000|1.652999997139|1|2024-05-16|15/03/2024||0.085||598910000|1.652999997139|1
2024-04-09 10:48:54|09574|11105|BOUK|2.44T|2440000000000|615|1768346|0.29|37|2024-04-16|15/03/2024||||48000000|615|1|2024-01-31|15/12/2023|||58000000|58000000|620|1
2024-04-09 10:49:00|09575|50033|0425|15.43B|15430000000|13.36|7989819|-41.78|28|2024-05-29|15/03/2024|||||13.359999656677|1|2024-03-26|15/12/2023||0.89||11826000000|13.439999580383|1
2024-04-09 10:49:06|09576|103249|2347|127.26B|127260000000|76.9|4219554|25.7|41|2024-08-05|15/06/2024||1.09||97390000000|76.900001525879|1|2024-05-06|15/03/2024||1.11||93410000000|76.900001525879|1
2024-04-09 10:49:13|09577|103416|2801|198.16B|198160000000|18.30|9900023|4.89|37|2024-05-09|15/03/2024|||||18.299999237061|1|2024-02-29|15/12/2023|||||17.64999961853|1
2024-04-09 10:49:19|09578|946400|1816|123.22B|123220000000|2.44|55464393|27.37|23|2024-04-25|15/03/2024|||||2.4500000476837|1|2024-03-27|15/12/2023|0.02|0.04|22710000000||2.3099999427795|1
2024-04-09 10:49:23|09579|1056489|||||||30|2024-08-09|15/06/2024||0.5608||41510000000|25.64999961853|1|2024-05-08|15/03/2024||0.5634||41470000000|25.64999961853|1
2024-04-09 10:49:29|09580|101623|UNTR|91.7T|91700000000000|25250|3586441|-15.27|42|2024-07-25|15/06/2024||875.23|||25250|1|2024-04-24|15/03/2024||949.01|||25250|1
2024-04-09 10:49:35|09581|101899|WB|2.13B|2130000000|8.78|2265240|-51.68|40|2024-05-23|15/03/2024||0.3633||391750000|8.7799997329712|1|2024-03-14|15/12/2023|0.31|0.5|463700000|457450000|9.6999998092651|1
2024-04-09 10:49:39|09582|980706|SHINt|5.64B|5640000000|1.740|0|-12.63|0||
2024-04-09 10:49:44|09583|946385|1347|26.95B|26950000000|15.72|8910261|-60.32|19|2024-08-08|15/06/2024||0.0033||509490000|15.720000267029|1|2024-05-09|15/03/2024||-0.0045||476290000|15.720000267029|1
2024-04-09 10:49:50|09584|950590|8454|94.09B|94090000000|388|1154860|-55.51|32|2024-07-24|15/06/2024||3.8||28770000000|388|1|2024-04-24|15/03/2024||3.71||27390000000|388|1
2024-04-09 10:49:56|09585|103711|6239|142.00B|142000000000|185.5|9804644|107.42|41|2024-07-23|15/06/2024||2.23||19360000000|185.5|1|2024-04-23|15/03/2024||1.78||17610000000|185.5|1
2024-04-09 10:50:03|09586|103770|9904|104.91B|104910000000|36.1|11018059|14.65|37|2024-05-14|15/03/2024||0.815||64260000000|36.099998474121|1|2024-03-27|15/12/2023|0.01|0.02|60880000000|60880000000|34.849998474121|1
2024-04-09 10:50:09|09587|41445|ENELAM|9.76T|9760000000000|91|35188778|-12.19|43|2024-04-25|15/03/2024||2.42||2855300000000|91|1|2024-02-29|15/12/2023|2.01|2.01|2980290000000|3145140000000|99.199996948242|1
2024-04-09 10:50:12|09588|1131572|3692|91.3B|91300000000|15.78|6221741|8.44|0||
2024-04-09 10:50:18|09589|50190|OUTJ|63.97B|63970000000|4198|1392029|19.24|17|2023-03-14|15/12/2022|0.89||11960000000||3544|1|2022-09-22|15/06/2022|-2.54||10680000000||2844|1
2024-04-09 10:50:22|09590|1054808|0772|27.94B|27940000000|27.25|5006944|-32.14|12|2023-03-20|15/12/2022|||||36.200000762939|1|2022-08-08|15/06/2022|||||30.85000038147|1
2024-04-09 10:50:26|09591|996196|||||||31|2024-05-09|15/03/2024|||||18.299999237061|1|2024-02-27|15/12/2023|0.01|-0.162|147320000000|147320000000|18.39999961853|1
2024-04-09 10:50:31|09592|990696|1268|3.78B|3780000000|2.90|6183069|-78.63|9|2023-03-30|15/12/2022|||||16.920000076294|1|2022-08-30|15/06/2022|||||17.10000038147|1
2024-04-09 10:50:38|09593|13902|EURBr|6.89B|6890000000|1.879|5801211|46.8|43|2024-07-31|15/06/2024||0.07||686420000|1.8789999485016|1|2024-05-16|15/03/2024||0.0911||692570000|1.8789999485016|1
2024-04-09 10:50:47|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
2024-04-09 10:50:53|09595|32496|1171|124.89B|124890000000|16.96|22009570|-38.26|43|2024-04-27|15/03/2024||0.67|||16.959999084473|1|2024-03-28|15/12/2023|0.55|0.55|14220000000|82890000000|16.719999313354|1
2024-04-09 10:50:59|09596|50004|1339|112.77B|112770000000|2.54|28948899|-2.3|31|2024-04-30|15/03/2024|||||2.539999961853|1|2024-03-26|15/12/2023||0.04||255284000000|2.4900000095367|1
2024-04-09 10:51:05|09597|27069|AC|294.85B|294850000000|173.94|1138568|5.53|44|2024-07-19|15/06/2024||3.07||59360000000|173.94000244141|1|2024-04-25|15/03/2024||2.26||51510000000|173.94000244141|1
2024-04-09 10:51:10|09598|27016|||||||39|2024-07-22|15/06/2024||2.57||64730000000|156.94000244141|1|2024-04-24|15/03/2024||1.91||59450000000|156.94000244141|1
2024-04-09 10:51:16|09599|103253|2353|138.44B|138440000000|46.8|43776751|62.43|41|2024-08-01|15/06/2024||0.4245||60160000000|46.799999237061|1|2024-05-08|15/03/2024||0.3414||55470000000|46.799999237061|1
2024-04-09 10:51:19|09600|1169116|RLX|2.74B|2740000000|1.81|6023489|-37.15|0||
2024-04-09 10:51:25|09601|996192|BHn|180.58B|180580000000|232|2007978|0|32|2024-08-08|15/06/2024||2.14|||232|1|2024-04-25|15/03/2024||2.14|||232|1
2024-04-09 10:51:31|09602|27018|GRUMAB|119.1B|119100000000|326.01|397662|22.26|39|2024-07-17|15/06/2024||5.35||30420000000|326.01000976562|1|2024-04-17|15/03/2024||4.83||29560000000|326.01000976562|1
2024-04-09 10:51:37|09603|19412|GARAN|313.95B|313950000000|74.6|34923921|192.5|44|2024-07-30|15/06/2024||4.77|||74.599998474121|1|2024-04-29|15/03/2024||4.2|||74.599998474121|1
2024-04-09 10:51:42|09604|1155536|3759|40.22B|40220000000|9.75|6733027|-74.55|19|2024-04-26|15/03/2024||0.2381|||9.75|1|2024-03-27|15/12/2023|0.2814|0.2868|3220000000|3330000000|9.3800001144409|1
2024-04-09 10:51:48|09605|41449|FALABELLA|6.35T|6350000000000|2530|2101566|36.67|43|2024-05-07|15/03/2024||13.43||2934080000000|2530|1|2024-02-28|15/12/2023|26.5|24.13|3121560000000|3115880000000|2269|1
2024-04-09 10:51:53|09606|102333|URC|221.65B|221650000000|102|1743342|-27.66|40|2024-08-02|15/06/2024||1.75|||102|1|2024-04-30|15/03/2024||1.75|||102|1
2024-04-09 10:51:58|09607|1167078|SCGP|127.71B|127710000000|31.25|8790875|-34.25|19|2024-04-23|15/03/2024|||||31.25|1|2024-01-23|15/12/2023|0.28|0.3199|31880000000|31840000000|31.75|1
2024-04-09 10:52:03|09608|992637|051915|29.83T|29830000000000|261000|18326|-17.76|32|2024-07-25|15/06/2024||6100.35||13706220000000|261000|1|2024-04-24|15/03/2024||3031.47||12621480000000|261000|1
2024-04-09 10:52:09|09609|13221|QFLS|14.91B|14910000000|15|873372|-11.87|38|2024-04-29|15/03/2024|||||15|1|2024-01-17|15/12/2023|||||15.840000152588|1
2024-04-09 10:52:16|09610|13871|0257|19.35B|19350000000|3.15|36406011|-2.74|34|2024-05-29|15/03/2024|||||3.1500000953674|1|2024-03-27|15/12/2023|||||2.920000076294|1
2024-04-09 10:52:21|09611|968969|HCM|3.11B|3110000000|16.87|123514|15.15|31|2024-05-29|15/03/2024|||||16.870000839233|1|2024-02-28|15/12/2023|-0.7|-1.08|251800000|265900000|15.989999771118|1
2024-04-09 10:52:28|09612|27142|KIMBERA|113.08B|113080000000|38.26|3953249|2.11|44|2024-07-18|15/06/2024||0.6438||14440000000|38.259998321533|1|2024-04-18|15/03/2024||0.6281||14260000000|38.259998321533|1
2024-04-09 10:52:32|09613|50075|3998|42.92B|42920000000|3.95|21390218|-6.37|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
2024-04-09 10:52:36|09614|980624|LHt|2.27B|2270000000|0.1930|0|-28.46|0||
2024-04-09 10:52:42|09615|8558|0144|41.14B|41140000000|9.8|4403792|-15.15|34|2024-04-25|15/03/2024|||||9.8000001907349|1|2024-03-28|15/12/2023||0.70||5815000000|9.3599996566772|1
2024-04-09 10:52:48|09616|103256|2356|209.15B|209150000000|57.8|63966369|85.08|41|2024-08-09|15/06/2024||0.5221||129850000000|57.799999237061|1|2024-05-10|15/03/2024||0.4256||126520000000|57.799999237061|1
2024-04-09 10:52:54|09617|13193|QIIB|15.44B|15440000000|10.2|1107961|3.24|39|2024-04-22|15/03/2024|||||10.199999809265|1|2024-02-06|15/12/2023||0.121||527380000|10.5|1
2024-04-09 10:53:00|09618|996215|SCBn|378.8B|378800000000|115|6887677|8.7|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
2024-04-09 10:53:06|09619|12542|DISB|41.63B|41630000000|5.76|6774404|9.3|44|2024-07-24|15/06/2024||0.1908|||5.7600002288818|1|2024-04-24|15/03/2024||0.2033||2498000000|5.7600002288818|1
2024-04-09 10:53:12|09620|102106|BIC|33.82T|33820000000000|36120|449748|2.15|41|2024-08-07|15/06/2024||1477.01||7054460000000|36120|1|2024-05-08|15/03/2024||1468.27||7046080000000|36120|1
2024-04-09 10:53:16|09621|996191|BEMn|124.72B|124720000000|8.2|25957156|-9.5|0||
2024-04-09 10:53:21|09622|50145|SPPJ|18.01B|18010000000|9401|642436|-32.9|18|2023-06-06|15/03/2023|||||9148|1|2022-11-16|15/09/2022|5.17|63.10|68000000000|910000000|16500|1
2024-04-09 10:53:28|09623|102329|TEL|300.75B|300750000000|1392|87939|8.67|41|2024-08-01|15/06/2024||34.4|||1392|1|2024-05-02|15/03/2024||34.4|||1392|1
2024-04-09 10:53:34|09624|27116|GFINBURO|316.66B|316660000000|51.92|1936051|33.95|41|2024-07-23|15/06/2024||1.41||14050000000|51.919998168945|1|2024-04-23|15/03/2024||1.36||13810000000|51.919998168945|1
2024-04-09 10:53:38|09625|1174644|DIDIY|21.34B|21340000000|4.45|6373641|14.69|0||
2024-04-09 10:53:43|09626|50003|1336|42.55B|42550000000|13.64|5693266|-28.63|36|2024-04-30|15/03/2024||1.6|||13.640000343323|1|2024-03-27|15/12/2023|-0.27|1.14||64679000000|13.720000267029|1
2024-04-09 10:53:50|09627|103254|2354|89.82B|89820000000|63|17778277|14.41|41|2024-08-08|15/06/2024||1.11||17870000000|63|1|2024-05-08|15/03/2024||1.21||18720000000|63|1
2024-04-09 10:53:56|09628|103627|4958|118.59B|118590000000|123.5|7253573|10.09|32|2024-05-08|15/03/2024||0.8291||32020000000|123.5|1|2024-03-12|15/12/2023|3.71|3.71|54400000000|54610000000|101|1
2024-04-09 10:54:02|09629|32493|1988|121.28B|121280000000|2.77|13470841|3.36|43|2024-04-30|15/03/2024||0.36|||2.7799999713898|1|2024-03-28|15/12/2023|-0.05|0.07|34510000000||2.7300000190735|1
2024-04-09 10:54:09|09630|8813|CPS|6.95B|6950000000|10.83|1874661|-33.37|43|2024-05-22|15/03/2024|||||10.829999923706|1|2024-04-11|15/12/2023||||3660000000|10.829999923706|1
2024-04-09 10:54:15|09631|13804|PGE|15.93B|15930000000|7.1|2123542|12.91|43|2024-05-21|15/03/2024|||||7.0999999046326|1|2024-03-19|15/12/2023|||24890000000|22410000000|7.1500000953674|1
2024-04-09 10:54:22|09632|102252|JFC|264.5B|264500000000|236|725915|5.83|38|2024-08-07|15/06/2024||2.04|||236|1|2024-05-08|15/03/2024||2.04|||236|1
2024-04-09 10:54:30|09633|100134|2380|38.97B|38970000000|3.14|37408145|3.99|22|2024-05-29|15/03/2024|||||3.1500000953674|1|2024-03-21|15/12/2023|||||3.3099999427795|1
2024-04-09 10:54:35|09634|102117|ISA|21.27T|21270000000000|19200|374861|18.01|34|2024-05-01|15/03/2024|||||19200|1|2024-02-23|15/12/2023|||3556000000000||17100|1
2024-04-09 10:54:40|09635|1073098|IQ|4.15B|4150000000|4.32|8733094|-35.62|29|2024-05-14|15/03/2024||0.7733||8170000000|4.3299999237061|1|2024-02-28|15/12/2023|0.7|0.64|7710000000|7720000000|3.670000076294|1
2024-04-09 10:54:46|09636|49992|0966|24.12B|24120000000|6.7|5447039|-19.37|34|2024-04-08|15/03/2024|||||6.6900000572205|1|2024-03-25|15/12/2023||1.31||87487000000|6.6900000572205|1
2024-04-09 10:54:52|09637|1056073|6669|432.73B|432730000000|2475|2947094|119.03|31|2024-08-05|15/06/2024||24.29||77710000000|2475|1|2024-05-02|15/03/2024||20.96||66470000000|2475|1
2024-04-09 10:54:58|09638|13876|0489|23.85B|23850000000|2.89|16931400|-22.22|24|2024-05-01|15/03/2024||0.09|||2.8900001049042|1|2024-03-28|15/12/2023|0.12|0.12|||3.2200000286102|1
2024-04-09 10:55:04|09639|101622|UNVR|102.24T|1.0224E+14|2680|18196380|-36.94|42|2024-07-23|15/06/2024||37.18|||2680|1|2024-04-25|15/03/2024||37.18|||2680|1
2024-04-09 10:55:10|09640|103208|2105|157.37B|157370000000|49.65|4713597|31.93|41|2024-08-08|15/06/2024||0.775||25960000000|49.650001525879|1|2024-05-09|15/03/2024||0.45||21600000000|49.650001525879|1
2024-04-09 10:55:16|09641|1170137|OR|220.8B|220800000000|18.6|11556434|-12.38|19|2024-08-07|15/06/2024||0.32|||18.60000038147|1|2024-05-07|15/03/2024||0.39|||18.60000038147|1
2024-04-09 10:55:22|09642|943515|2196|33.14B|33140000000|12.4|2841940|-48.29|38|2024-04-30|15/03/2024||0.42||10710000000|12.39999961853|1|2024-03-26|15/12/2023|0.04|0.405|10660000000|9730000000|13.239999771118|1
2024-04-09 10:55:28|09643|43472|017670|11.02T|11020000000000|51800|294740|9.24|39|2024-08-06|15/06/2024||1533.46||4418520000000|51800|1|2024-05-07|15/03/2024||1524.03||4436340000000|51800|1
2024-04-09 10:55:34|09644|100060|0867|18.77B|18770000000|7.68|5778791|-39.76|28|2024-05-29|15/03/2024||1.46||10297000000|7.6799998283386|1|2024-03-27|15/12/2023||0.54||4227000000|12.520000457764|1
2024-04-09 10:55:41|09645|50026|6837|48.35B|48350000000|3.72|8820361|-25.1|41|2024-04-27|15/03/2024||0.15||11930000000|3.7200000286102|1|2024-03-28|15/12/2023|0.00|0.0934|-600000000|10010000000|3.7200000286102|1
2024-04-09 10:55:46|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
2024-04-09 10:55:52|09647|1156938|CRC|211.09B|211090000000|36.75|11309697|-22.22|23|2024-05-09|15/03/2024||0.39|||36.75|1|2024-02-29|15/12/2023|0.52|0.518|61100000000|62460000000|34|1
2024-04-09 10:55:58|09648|9216|2600|87.34B|87340000000|5.1|23736095|28.39|43|2024-04-26|15/03/2024||0.1249||73200000000|5.0999999046326|1|2024-03-27|15/12/2023|0.0781|0.0515|36670000000|72800000000|4.960000038147|1
2024-04-09 10:56:03|09649|959057|6886|80.89B|80890000000|9.04|2881203|-2.26|30|2023-03-28|15/12/2022||0.36|||8.8400001525879|1|2022-10-28|15/09/2022||0.37|||8.4300003051758|1
2024-04-09 10:56:10|09650|41419|CENCOSUD|4.63T|4630000000000|1651|2856995|6.54|43|2024-05-02|15/03/2024||46.08||3835470000000|1651|1|2024-03-06|15/12/2023|122.63|122.01|4424740000000|4230190000000|1627|1
2024-04-09 10:56:15|09651|100021|0285|60.05B|60050000000|26.8|5012947|8.98|18|2024-04-24|15/03/2024|||||26.799999237061|1|2024-03-26|15/12/2023||0.80|37810000000|34890000000|29.5|1
2024-04-09 10:56:22|09652|962447|8464|102.56B|102560000000|354|602942|8.02|32|2024-07-31|15/06/2024||5.04||7640000000|354|1|2024-05-01|15/03/2024||4.42||6470000000|354|1
2024-04-09 10:56:27|09653|50105|HARJ|107.93B|107930000000|17389|2070459|103.73|41|2024-04-19|15/03/2024|||||17403|1|2024-02-28|15/12/2023|||||10872|1
2024-04-09 10:56:32|09654|13890|2689|16.28B|16280000000|3.47|13388820|-43.93|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
2024-04-09 10:56:39|09655|19598|TUPRS|360.31B|360310000000|188.4|24740868|150.03|44|2024-08-07|15/06/2024||2.09||229960000000|188.39999389648|1|2024-05-07|15/03/2024||5.61||197190000000|188.39999389648|1
2024-04-09 10:56:45|09656|102172|AEV|240.75B|240750000000|42.9|1522486|-16.86|37|2024-04-29|15/03/2024|||||42.900001525879|1|2024-03-15|15/12/2023|||||48.299999237061|1
2024-04-09 10:56:51|09657|19576|TCELL|163.22B|163220000000|75.45|31325672|121.09|43|2024-04-30|15/03/2024|||||75.449996948242|1|2024-03-20|15/12/2023|-0.4||42200000000|28290000000|65.050003051758|1
2024-04-09 10:56:57|09658|943491|1378|91.34B|91340000000|9.65|30918717|34.34|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
2024-04-09 10:57:00|09659|1165549|9633|494.84B|494840000000|44.3|4790788|-1.35|0||
2024-04-09 10:57:07|09660|41412|BCI|6.1T|6100000000000|27900|129988|16.27|40|2024-07-31|15/06/2024||827.15||674060000000|27900|1|2024-05-01|15/03/2024||746.2||627700000000|27900|1
2024-04-09 10:57:11|09661|996194|BTSn|71.11B|71110000000|6.2|43095348|-17.57|0||
2024-04-09 10:57:17|09662|103354|2492|57.21B|57210000000|117.50|3860628|24.6|31|2024-04-29|15/03/2024|||||117.5|1|2024-02-29|15/12/2023||1.63|||108.5|1
2024-04-09 10:57:22|09663|1097872|0780|47.89B|47890000000|21.1|8783279|26.18|14|2024-05-15|15/03/2024||0.3065||3380000000|21.10000038147|1|2024-03-19|15/12/2023|0.21|0.2083|3140000000|2830000000|19.200000762939|1
2024-04-09 10:57:28|09664|19263|AKBNK|293.80B|293800000000|56.7|94537578|229.77|44|2024-07-29|15/06/2024||3.18|||56.700000762939|1|2024-04-30|15/03/2024||2.39|||56.700000762939|1
2024-04-09 10:57:33|09665|1116332|2013|4.11B|4110000000|1.48|30351730|-70.75|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
2024-04-09 10:57:37|09666|996222|TUn|68.43B|68430000000|14.7|18260931|9.09|0||
2024-04-09 10:57:43|09667|943537|6881|42.43B|42430000000|3.88|18218100|-3.48|25|2024-04-30|15/03/2024||0.19|||3.8800001144409|1|2024-03-28|15/12/2023|0.13|0.13|8160000000||3.829999923706|1
2024-04-09 10:57:46|09668|987127|1585|37.07B|37070000000|12.34|6684788|-39.59|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
2024-04-09 10:57:52|09669|1164099|3347|46.95B|46950000000|33.1|2389930|-58.43|30|2024-04-24|15/03/2024||0.7389|||33.099998474121|1|2024-03-28|15/12/2023|0.1841|0.5217|1880000000|2040000000|29.049999237061|1
2024-04-09 10:57:58|09670|19470|KCHOL|550.80B|550800000000|217|15924729|178.66|43|2024-05-08|15/03/2024|||||217|1|2024-03-15|15/12/2023||5.64||262430000000|178.10000610352|1
2024-04-09 10:58:04|09671|100147|||||||38|2024-04-30|15/03/2024||0.1012|||7.1900000572205|1|2024-03-12|15/12/2023|0.269|0.2688|54590000000|47340000000|5.4000000953674|1
2024-04-09 10:58:10|09672|992636|005385|50.71T|50710000000000|146900|102535|61.22|31|2024-04-02|15/03/2024|11195.47|11235.95|39481000000000|39358650000000|150200|1|2024-01-25|15/12/2023|8543.74|9016.43|41669000000000|41727610000000|109800|1
2024-04-09 10:58:17|09673|13213|QGTS|21.39B|21390000000|3.86|6209087|6.54|38|2024-04-15|15/03/2024||||877000000|3.8599998950958|1|2024-01-28|15/12/2023|0.07|0.07|1010000000|1110000000|3.6570000648498|1
2024-04-09 10:58:23|09674|13873|0358|54.44B|54440000000|15.82|6712504|14.41|36|2023-03-23|15/12/2022||0.93||198139000000|12.560000419617|1|2022-10-31|15/09/2022||0.36|||8.8900003433228|1
2024-04-09 10:58:28|09675|943151|MOMO|1.13B|1130000000|6.03|2247171|-31.63|38|2024-06-04|15/03/2024||2.12||3018000000|6.039999961853|1|2024-03-14|15/12/2023|2.63|2.36|3000000000|2930000000|7.6700000762939|1
2024-04-09 10:58:34|09676|13879|0763|74.24B|74240000000|15.48|12133349|-37.91|42|2024-04-26|15/03/2024||0.5288||30290000000|15.479999542236|1|2024-03-08|15/12/2023|0.31|0.3|34860000000|32840000000|16.659999847412|1
2024-04-09 10:58:40|09677|27161|PEOLES|127.07B|127070000000|319.69|252569|19.1|37|2024-07-30|15/06/2024||0.1828|||319.69000244141|1|2024-05-01|15/03/2024||0.1697|||319.69000244141|1
2024-04-09 10:58:46|09678|101574|SMGR|38.15T|38150000000000|5650|8295522|-6.22|42|2024-07-31|15/06/2024||46.47|||5650|1|2024-04-29|15/03/2024||85.68|||5650|1
2024-04-09 10:58:51|09679|1012967|8299|140.32B|140320000000|725|2820|73.77|32|2024-08-02|15/06/2024||9.47||16650000000|725|1|2024-05-03|15/03/2024||7.87||15180000000|725|1
2024-04-09 10:58:58|09680|941307|ADIB|40.9B|40900000000|11.26|2985737|8.06|40|2024-07-24|15/06/2024||0.3006||2400000000|11.260000228882|1|2024-04-23|15/03/2024||0.2953||2370000000|11.260000228882|1
2024-04-09 10:59:04|09681|949918|1776|59.79B|59790000000|7.85|2420340|-30.6|36|2024-04-30|15/03/2024||0.3|||7.8499999046326|1|2024-03-28|15/12/2023|0.15|0.275|5290000000|6680000000|8.079999923706|1
2024-04-09 10:59:09|09682|1156244|IMAB|146.07M|146070000|1.81|423149|-52.99|16|2024-05-29|15/03/2024||-0.1231||0.00|1.8200000524521|1|2024-03-14|15/12/2023|-0.4808|-0.84|1110000|2000000|1.8400000333786|1
2024-04-09 10:59:15|09683|996220|TOPn|131.80B|131800000000|59|7199119|11.43|32|2024-08-06|15/06/2024||2.03||116760000000|59|1|2024-05-10|15/03/2024||1.98||116760000000|59|1
2024-04-09 10:59:19|09684|987131|2588|45.25B|45250000000|65.2|730116|4.8|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
2024-04-09 10:59:24|09685|100112|1882|37.35B|37350000000|23.35|1309189|14.6|28|2024-05-29|15/03/2024|||||23.35000038147|1|2024-03-18|15/12/2023||0.82||6980000000|20.299999237061|1
2024-04-09 10:59:31|09686|996206|IVLn|138.60B|138600000000|25.5|13567964|-25.74|32|2024-08-09|15/06/2024||0.38|||25.5|1|2024-05-09|15/03/2024||0.36|||25.5|1
2024-04-09 10:59:37|09687|101565|TOWR|42.58T|42580000000000|855|28983951|-7.07|42|2024-07-26|15/06/2024||17.23|||855|1|2024-04-29|15/03/2024||17.23|||855|1
2024-04-09 10:59:44|09688|41416|CMPC|4.94T|4940000000000|1977|2003648|49.14|43|2024-08-01|15/06/2024||0.036||2190000000|1977|1|2024-05-09|15/03/2024||0.0319||2230000000|1977|1
2024-04-09 10:59:50|09689|100063|0884|2.71B|2710000000|0.26|83166089|-65.79|20|2024-05-29|15/03/2024|||||0.27000001072884|1|2024-03-28|15/12/2023||0.15||47408000000|0.28499999642372|1
2024-04-09 10:59:55|09690|49978|0392|30.44B|30440000000|24.1|2436747|-15.59|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
2024-04-09 11:00:00|09691|986165|GPSC|153.68B|153680000000|54.5|5805525|-21.35|32|2024-08-05|15/06/2024||0.6078||26190000000|54.5|1|2024-05-06|15/03/2024||0.425||23050000000|54.5|1
2024-04-09 11:00:14|09692|102269|MBT|305.74B|305740000000|68|3351917|18.16|38|2024-07-31|15/06/2024||2.64||36100000000|68|1|2024-05-06|15/03/2024||2.59||35810000000|68|1
2024-04-09 11:00:24|09693|1153017|6110|47.81B|47810000000|5.35|5125455|-26.4|13|2024-05-21|15/02/2024|||||5.3499999046326|1|2024-01-31|15/11/2023|||||5.0300002098083|1
2024-04-09 11:00:31|09694|1012475|4743|78.92B|78920000000|173.5|2051|-36.15|32|2024-08-08|15/06/2024||0.24||669000000|173.5|1|2024-05-09|15/03/2024||-0.08||22000000|173.5|1
2024-04-09 11:00:37|09695|13898|BABr|3.56B|3560000000|26.18|171461|34.72|40|2024-05-27|15/03/2024|||||26.14999961853|1|2024-04-09|15/12/2023|||||26|1
2024-04-09 11:00:51|09696|993042|2633|169.41B|169410000000|30.10|3314853|-0.17|31|2024-05-09|15/03/2024|||||30.10000038147|1|2024-02-21|15/12/2023||0.32||13260000000|29.35000038147|1
2024-04-09 11:00:57|09697|990999|6865|49.01B|49010000000|20.85|9074290|-7|18|2024-04-30|15/03/2024|||||20.85000038147|1|2024-03-26|15/12/2023|0.369|0.3955|5640000000|5170000000|18.879999160767|1
2024-04-09 11:01:02|09698|100027|0371|18.59B|18590000000|1.84|29346501|-5.7|25|2024-05-29|15/03/2024|||||1.8400000333786|1|2024-03-26|15/12/2023|||||1.9800000190735|1
2024-04-09 11:01:07|09699|1097548|QFIN|3.16B|3160000000|19.6|1053002|3.43|22|2024-05-22|15/03/2024||7.77|||19.620000839233|1|2024-03-12|15/12/2023|6.88|7.04|4500000000|4260000000|15.199999809265|1
2024-04-09 11:01:13|09700|50001|1313|8.66B|8660000000|1.25|9733961|-67.64|40|2024-04-26|15/03/2024|||||1.25|1|2024-03-15|15/12/2023|0.01|0.01||18447000000|1.3700000047684|1
2024-04-09 11:01:24|09701|32486|0902|77.71B|77710000000|4.96|41773431|26.01|43|2024-04-24|15/03/2024|||||4.960000038147|1|2024-03-19|15/12/2023|-0.26|-0.015|||4.7699999809265|1
2024-04-09 11:01:30|09702|27162|PINFRA|76.45B|76450000000|185.55|245461|-0.86|40|2024-07-24|15/06/2024||4.42||4050000000|185.55000305176|1|2024-04-24|15/03/2024||4.03||3730000000|185.55000305176|1
2024-04-09 11:01:36|09703|50070|3311|43.63B|43630000000|8.64|3282776|-2.77|42|2024-04-18|15/03/2024|||||8.6400003433228|1|2024-03-21|15/12/2023||0.92||64800000000|8.710000038147|1
2024-04-09 11:01:40|09704|1156255|9922|7.61B|7610000000|5.41|14672039|-70.72|0||
2024-04-09 11:01:45|09705|1075240|1833|12.78B|12780000000|11.4|5998038|-43.91|2|2023-03-15|15/12/2022|||||18.260000228882|1|2020-08-20|15/06/2020|||||116|1
2024-04-09 11:01:52|09706|13875|0390|97.52B|97520000000|3.93|24080873|-22.54|40|2024-04-30|15/03/2024|||||3.9300000667572|1|2024-03-28|15/12/2023|0.385|0.375|378950000000|670482000000|3.9000000953674|1
2024-04-09 11:01:57|09707|943517|2208|13.39B|13390000000|3.19|6307074|-52.4|36|2024-04-27|15/03/2024||0.38|||3.1900000572205|1|2024-03-28|15/12/2023|0.3|0.2427|21140000000||2.8499999046326|1
2024-04-09 11:02:03|09708|1137422|1951|6.7B|6700000000|2.55|15993273|-56.61|0||
2024-04-09 11:02:08|09709|1173226|361610|4.78T|4780000000000|67600|126945|-26.36|17|2024-07-24|15/06/2024||62.73||180980000000|67600|1|2024-05-10|15/03/2024||47.68||163570000000|67600|1
2024-04-09 11:02:14|09710|100132|2357|24.40B|24400000000|3.04|8588371|-26.94|23|2024-04-25|15/03/2024|||||3.039999961853|1|2024-03-15|15/12/2023|||||3.3800001144409|1
2024-04-09 11:02:18|09711|980622|KTCt|2.82B|2820000000|1.150|0|-19.29|0||
2024-04-09 11:02:24|09712|32318|BVN|3.99B|3990000000|15.71|1541254|91.59|40|2024-07-31|15/06/2024||0.1841||249430000|15.710000038147|1|2024-04-29|15/03/2024||0.1367||240720000|15.710000038147|1
2024-04-09 11:02:30|09713|13212|QEWC|17.92B|17920000000|16.29|658359|-1.75|43|2024-04-15|15/03/2024||||649000000|16.290000915527|1|2024-02-14|15/12/2023|0.321|0.321|670470000|745740000|17.020000457764|1
2024-04-09 11:02:35|09714|943455|0696|27.89B|27890000000|9.48|6919886|-39.03|17|2023-03-24|15/12/2022|||||16.579999923706|1|2022-08-26|15/06/2022|||||14|1
2024-04-09 11:02:42|09715|13200|BRES|11.21B|11210000000|2.882|2783453|11.06|40|2024-04-15|15/03/2024|||||2.8819999694824|1|2024-02-11|15/12/2023|||||2.8469998836517|1
2024-04-09 11:02:49|09716|1075456|MTC|97.52B|97520000000|46|7587241|33.82|31|2024-05-07|15/03/2024||0.6629||5609000000|46|1|2024-02-20|15/12/2023|0.64|0.6356|5460000000|5460000000|44.25|1
2024-04-09 11:02:52|09717|1052239|6060|20.28B|20280000000|13.88|3645416|-46.19|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
2024-04-09 11:02:58|09718|943563|8083|2.70B|2700000000|0.081|59733027|-60.59|29|2024-05-08|15/03/2024|||||0.08100000023842|1|2024-03-21|15/12/2023|||||0.0869999974966|1
2024-04-09 11:03:04|09719|29752|TAL|7.07B|7070000000|11.07|6583090|75.71|43|2024-07-25|15/05/2024||-0.00||358070000|11.069999694824|1|2024-04-25|15/02/2024||-0.0167||383940000|11.069999694824|1
2024-04-09 11:03:11|09720|50044|0754|13.16B|13160000000|3.47|1219407|-42.69|16|2023-03-30|15/12/2022|0.83||14080000000||5.9499998092651|1|2022-08-30|15/06/2022|2.45||13170000000||11.238479667664|0.68870523415978
2024-04-09 11:03:16|09721|102239|GLO|253.7B|253700000000|1759|41603|-4.19|41|2024-08-08|15/06/2024||29.64|||1759|1|2024-05-08|15/03/2024||29.64|||1759|1
2024-04-09 11:03:21|09722|49987|0817|7.15B|7150000000|0.54|35198400|-63.77|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
2024-04-09 11:03:28|09723|50015|2883|41.51B|41510000000|8.69|12204902|8.29|42|2024-04-26|15/03/2024||0.62|||8.6899995803833|1|2024-03-26|15/12/2023|0.01|0.2|14600000000||8.3999996185303|1
2024-04-09 11:03:33|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
2024-04-09 11:03:38|09725|100140|3360|25.33B|25330000000|5.9|3707773|-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
2024-04-09 11:03:43|09726|11298|MABK|1.11T|1110000000000|796|2147402|10.56|31|2024-05-07|15/03/2024|||||796|1|2024-02-06|15/12/2023|||||802.42|0.94339622641509
2024-04-09 11:03:49|09727|41641|TLMM|23.52B|23520000000|6.13|5266925|24.9|43|2024-05-22|15/03/2024||0.0937|||6.1300001144409|1|2024-03-29|15/12/2023|0.113|0.02|3130000000|2810000000|6.0100002288818|1
2024-04-09 11:03:56|09728|102753|SAWAD|59.39B|59390000000|43.25|6242864|-19.72|31|2024-05-13|15/03/2024||||4670000000|43.25|1|2024-02-29|15/12/2023|0.92|0.9186|4560000000|4560000000|39.75|1
2024-04-09 11:04:05|09729|20886|NOAH|861.5M|861500000|13.04|144974|-18.65|39|2024-05-07|15/03/2024|||||13.050000190735|1|2024-03-26|15/12/2023|3.36||799510000||10.340000152588|1
2024-04-09 11:04:10|09730|50060|1888|19.25B|19250000000|6.2|7831932|-29.58|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
2024-04-09 11:04:17|09731|50062|2128|9.99B|9990000000|3.23|5996222|-52.5|21|2024-05-29|15/03/2024|||||3.2300000190735|1|2024-03-28|15/12/2023|||||3.6300001144409|1
2024-04-09 11:04:22|09732|100076|1030|7.07B|7070000000|0.99|24187697|-47.34|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
2024-04-09 11:04:29|09733|27112|GCARSOA1|329.31B|329310000000|145.91|559582|65.22|40|2024-04-22|15/03/2024|||||145.91000366211|1|2024-02-01|15/12/2023|1.55|2.91|55430000000|55530000000|161.36000061035|1
2024-04-09 11:04:34|09734|1123795|6185|8.22B|8220000000|19.14|1123443|-59.61|15|2024-04-25|15/03/2024|||||19.139999389648|1|2024-03-27|15/12/2023|-1.44|-0.4874|175280000|231260000|15.460000038147|1
2024-04-09 11:04:40|09735|49976|0336|7.33B|7330000000|2.290|1627711|-40.37|18|2022-06-01|15/03/2022|||||4.2199997901917|1|2022-04-01|15/12/2021|||||4.3699998855591|1
2024-04-09 11:04:45|09736|103642|5269|174.45B|174450000000|2390|1348975|114.04|31|2024-05-13|15/03/2024||12.2||1900000000|2390|1|2024-03-01|15/12/2023|9.75|9.77|1710000000|1710000000|2355|1
2024-04-09 11:04:51|09737|49986|0813|1.40B|1400000000|0.37|12546349|-91.63|28|2024-04-26|15/03/2024|||||0.37999999523163|1|2024-03-28|15/12/2023|||||0.46999999880791|1
2024-04-09 11:04:56|09738|996193|BJCn|91.04B|91040000000|25.25|10491782|-34.67|0||
2024-04-09 11:05:01|09739|1061944|3319|4.23B|4230000000|3.01|10668969|-54.52|4|2018-04-11|15/12/2017|0.1||591900000||11.229999542236|1|2018-01-29|15/09/2017|0.19||1170000000|||
2024-04-09 11:05:09|09740|8576|1199|17.00B|17000000000|4.78|5398279|-2.53|43|2024-04-25|15/03/2024|||||4.7800002098083|1|2024-03-28|15/12/2023||0.05|406600000|770050000|4.1199998855591|1
2024-04-09 11:05:16|09741|13219|ORDS|32.93B|32930000000|10.28|1387046|4.26|43|2024-05-01|15/03/2024||||7690000000|10.279999732971|1|2024-02-12|15/12/2023|||5920000000|5890000000|10.439999580383|1
2024-04-09 11:05:21|09742|943487|1359|25.19B|25190000000|0.66|45317991|-31.25|15|2023-03-27|15/12/2022|||||1.039999961853|1|2022-08-29|15/06/2022||||100134000000|1.1000000238419|1
2024-04-09 11:05:27|09743|17499|VNET|473.68M|473680000|1.8|2253691|-52.13|43|2024-05-21|15/03/2024||-0.04||2069000000|1.789999961853|1|2024-03-27|15/12/2023|-0.42|-0.6|1900000000|2050000000|1.625|1
2024-04-09 11:05:33|09744|101612|TBIG|42.33T|42330000000000|1870|4168653|-10.53|42|2024-08-01|15/06/2024||12.86|||1870|1|2024-05-01|15/03/2024||12.86|||1870|1
2024-04-09 11:05:38|09745|102115|SIS|17.45T|17450000000000|32500|42814|-19.84|18|2024-05-14|15/03/2024|||||32500|1|2024-02-26|15/12/2023|||||31000|1
2024-04-09 11:05:44|09746|996200|EGCOn|61.14B|61140000000|115|858797|-26.37|31|2024-05-14|15/03/2024||4.27|||115|1|2024-02-28|15/12/2023|-27.05|-1.11|10680000000||129|1
2024-04-09 11:05:52|09747|19564|SISE|151.32B|151320000000|49.2|40719616|16.24|42|2024-04-26|15/03/2024|||||49.200000762939|1|2024-03-04|15/12/2023|||37620000000|37620000000|50.349998474121|1
2024-04-09 11:05:58|09748|50023|3900|14.66B|14660000000|5.79|11423192|-42.18|23|2024-05-29|15/03/2024|||||5.789999961853|1|2024-03-22|15/12/2023||1.01||83391000000|6.539999961853|1
2024-04-09 11:06:04|09749|49985|0753|65.05B|65050000000|3.93|13695913|-47.48|42|2024-04-30|15/03/2024||1.05||41280000000|3.9300000667572|1|2024-03-28|15/12/2023|-0.12|0.0804|35520000000|39250000000|3.7400000095367|1
2024-04-09 11:06:15|09750|19410|FROTO|408.81B|408810000000|1163|1163721|94.08|43|2024-04-25|15/03/2024|||||1163|1|2024-03-05|15/12/2023||19.96|105100000000|111420000000|983|1
2024-04-09 11:06:18|09751|985911|||||||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
2024-04-09 11:06:21|09752|1167322|1516|5.35B|5350000000|1.8|11694955|-45.82|0||
2024-04-09 11:06:28|09753|8747|OPL|10.85B|10850000000|8.24|1659395|18.26|43|2024-04-23|15/03/2024||||3140000000|8.2399997711182|1|2024-02-14|15/12/2023|||3490000000|3380000000|8.3800001144409|1
2024-04-09 11:06:33|09754|1017399|||||||28|2024-04-27|15/12/2023||1.33||4620000000|110.01999664307|1|2024-04-27|15/03/2024|||||110.01999664307|1
2024-04-09 11:06:38|09755|41695|QRES|14.99B|14990000000|6.15|2555902|6.62|31|2024-05-29|15/03/2024|||||6.1500000953674|1|2024-02-29|15/12/2023|0.051||1710000000|1710000000|5.8499999046326|1
2024-04-09 11:06:42|09756|990486|0839|10.66B|10660000000|4.08|6074827|-42.78|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
2024-04-09 11:06:49|09757|41417|CCU|2.14T|2140000000000|5790.1|276516|-6.17|42|2024-08-07|15/06/2024||12.09||552320000000|5790.1000976562|1|2024-05-08|15/03/2024||137.39||668640000000|5790.1000976562|1
2024-04-09 11:06:55|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
2024-04-09 11:07:01|09759|996175|CUERVO|125.94B|125940000000|35.070|1888472|-25.64|31|2024-07-25|15/06/2024||0.3693||12390000000|35.069999694824|1|2024-04-24|15/03/2024||0.2908||9750000000|35.069999694824|1
2024-04-09 11:07:05|09760|1163142|9668|17.76B|17760000000|1.00|2031677|-27.01|0||
2024-04-09 11:07:11|09761|1156026|BAM|31.84B|31840000000|10|13822895|-27.57|22|2024-05-09|15/03/2024|||||10|1|2024-02-23|15/12/2023|0.14|0.14|2390000000|2390000000|8.25|1
2024-04-09 11:07:17|09762|100135|2607|41.48B|41480000000|11.1|2392714|-28.72|35|2024-04-27|15/03/2024||0.55|||11.10000038147|1|2024-03-28|15/12/2023|0.52|0.425|62800000000|62850000000|11.539999961853|1
2024-04-09 11:07:22|09763|1166826|PANOx|2.17B|2170000000|4120|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
2024-04-09 11:07:26|09764|1159521|9926|40.39B|40390000000|48.7|4803051|5.9|0||
2024-04-09 11:07:32|09765|978768|MONET|52.22B|52220000000|102.2|384342|19.11|32|2024-07-25|15/06/2024||2.43||3220000000|102.19999694824|1|2024-04-25|15/03/2024||2.1||3030000000|102.19999694824|1
2024-04-09 11:07:36|09766|946383|1060|13.27B|13270000000|0.45|46551547|-11.76|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
2024-04-09 11:07:43|09767|50036|0576|30.87B|30870000000|5.11|8458562|-20.85|31|2024-04-26|15/03/2024|||||5.1100001335144|1|2024-03-25|15/12/2023|||||5.9699997901917|1
2024-04-09 11:07:49|09768|943535|6818|134.12B|134120000000|2.28|14622122|-3.78|33|2023-03-23|15/12/2022||0.18|||2.4000000953674|1|2022-10-28|15/09/2022||0.21||151632000000|2.1199998855591|1
2024-04-09 11:07:56|09769|49966|0123|16.26B|16260000000|4.05|12912076|-64.43|19|2023-03-08|15/12/2022|||||11.889758110046|1|2022-08-15|15/06/2022|||||8.9077920913696|1
2024-04-09 11:08:01|09770|100093|1208|32.63B|32630000000|3.8|25771914|67.83|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
2024-04-09 11:08:07|09771|1096081|1787|86.07B|86070000000|19.12|5310853|11.31|29|2024-04-27|15/03/2024||0.1532|||19.120000839233|1|2024-03-28|15/12/2023|0.1204|0.1201|||15.239999771118|1
2024-04-09 11:08:12|09772|943529|3380|3.15B|3150000000|0.58|7983786|-33.33|9|2023-03-29|15/12/2022|||||0.87999999523163|1|2022-08-26|15/06/2022|||||0.9200000166893|1
2024-04-09 11:08:18|09773|100007|0152|14.69B|14690000000|6.16|5561253|-8.58|36|2024-04-26|15/03/2024|||||6.1599998474121|1|2024-03-28|15/12/2023|||||5.9499998092651|1
2024-04-09 11:08:28|09774|100043|0694|11.36B|11360000000|2.48|12379739|-58.46|27|2024-05-06|15/03/2024|||||2.4800000190735|1|2024-03-27|15/12/2023|||||2.3800001144409|1
2024-04-09 11:08:34|09775|1161535|DADA|513.54M|513540000|1.96|3152376|-74.68|14|2024-06-03|15/03/2024||-0.2062||2760000000|1.9700000286102|1|2024-03-25|15/12/2023|-0.15|0.3363|2750000000|3130000000|2.3099999427795|1
2024-04-09 11:08:39|09776|102271|MER|403.5B|403500000000|358|226662|15.48|38|2024-07-29|15/06/2024||6.21||111560000000|358|1|2024-04-29|15/03/2024||6.09||107190000000|358|1
2024-04-09 11:08:43|09777|1161009|KC|684.29M|684290000|2.97|1389377|-63.42|14|2024-06-05|15/03/2024||-1.03||1750000000|2.9700000286102|1|2024-03-20|15/12/2023|-1.2|-1.25|1720000000|1740000000|3.2200000286102|1
2024-04-09 11:08:48|09778|959048|1530|15.20B|15200000000|6.27|17101183|-23.74|23|2024-05-22|15/03/2024|||||6.2699999809265|1|2024-03-20|15/12/2023|||||5.3600001335144|1
2024-04-09 11:08:55|09779|100010|0177|39.90B|39900000000|7.87|4974089|3.89|38|2024-04-29|15/03/2024||0.2588||3570000000|7.8699998855591|1|2024-03-28|15/12/2023|0.0724|0.1204|3580000000|3480000000|7.9800000190735|1
2024-04-09 11:09:02|09780|49967|0165|6.66B|6660000000|3.95|1429868|-28.96|31|2024-04-08|15/03/2024|||||3.8499999046326|1|2024-03-22|15/12/2023|||||4.4299998283386|1
2024-04-09 11:09:07|09781|996209|KTBn|220.81B|220810000000|16.8|52830441|0|0||
2024-04-09 11:09:12|09782|1167066|LU|2.46B|2460000000|4.3|5491094|-45.43|15|2024-03-21|15/12/2023|-1.48|0.3331||7420000000|3.3699998855591|1|2023-11-13|15/09/2023|0.16|1.07|8050000000|8800000000|1.0099999904633|4
2024-04-09 11:09:17|09783|1115130|1995|2.42B|2420000000|1.38|5835102|-55.08|0||
2024-04-09 11:09:23|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
2024-04-09 11:09:29|09785|13877|0493|896.45M|896450000|0.018|734778229|-82.86|33|2024-05-27|15/03/2024|||||0.01899999938905|1|2024-03-28|15/12/2023|||||0.01899999938905|1
2024-04-09 11:09:34|09786|942849|CBG|63.50B|63500000000|63.5|3751392|-29.83|31|2024-05-10|15/03/2024|||||63.5|1|2024-02-16|15/12/2023|0.65|0.65|5320000000|5320000000|73.5|1
2024-04-09 11:09:39|09787|1163025|API|255.21M|255210000|2.5|255638|-31.32|19|2024-05-20|15/03/2024||-0.13||39260000|2.5|1|2024-02-26|15/12/2023|-0.03|-0.06|36000000|37470000|2.75|1
2024-04-09 11:09:45|09788|1156878|AWC|133.14B|133140000000|4.5|57980469|-25.71|23|2024-05-08|15/03/2024|||||4.5|1|2024-02-28|15/12/2023|0.0406|0.04|4670000000|3820000000|3.920000076294|1
2024-04-09 11:09:53|09789|19454|ISCTR|320.75B|320750000000|12.84|451515589|171.38|44|2024-08-05|15/06/2024||0.9212|||12.840000152588|1|2024-05-10|15/03/2024||0.6889|||12.840000152588|1
2024-04-09 11:09:58|09790|1056355|051905|5.65T|5650000000000|171100|6643|-32.93|32|2024-07-25|15/06/2024||7433.44||1814840000000|171100|1|2024-04-25|15/03/2024||6769.07||1700320000000|171100|1
2024-04-09 11:10:04|09791|50038|0631|16.87B|16870000000|5.3|9789024|-37.34|23|2024-04-18|15/03/2024|||||5.3000001907349|1|2024-03-27|15/12/2023|||4440000000|10142000000|5.7399997711182|1
2024-04-09 11:10:08|09792|1166249|0909|4.25B|4250000000|2.4|5522942|-50.21|0||
2024-04-09 11:10:14|09793|50059|1813|957.26M|957260000|0.27|10969149|-73.83|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
2024-04-09 11:10:20|09794|100035|0552|24.10B|24100000000|3.48|7375300|-10.69|13|2023-03-28|15/12/2022|||||3.7000000476837|1|2022-08-30|15/06/2022|||||3.3599998950958|1
2024-04-09 11:10:25|09795|943448|0570|21.75B|21750000000|4.32|55083825|2.38|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
2024-04-09 11:10:30|09796|19294|ASELS|267.67B|267670000000|58.5|53621619|125.55|41|2024-04-23|15/03/2024|||||58.5|1|2024-03-26|15/12/2023|||27720000000|26150000000|55.200000762939|1
2024-04-09 11:10:38|09797|27151|MEGACPO|44.52B|44520000000|51.86|1171365|14.58|44|2024-07-25|15/06/2024||0.8586||8200000000|51.860000610352|1|2024-04-25|15/03/2024||0.8665||8020000000|51.860000610352|1
2024-04-09 11:10:43|09798|996221|TRUEEn|276.42B|276420000000|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
2024-04-09 11:10:48|09799|969093|3799|49.09B|49090000000|3.73|15026871|16.2|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
2024-04-09 11:10:55|09800|950255|FRAS|11.51B|11510000000|31.4|196544|23.43|31|2024-05-01|15/03/2024|||||31.39999961853|1|2024-01-31|15/12/2023|0.453|0.375|1330000000|1330000000|27.89999961853|1
2024-04-09 11:11:03|09801|32491|1157|48.86B|48860000000|5.64|11300606|34.38|43|2024-04-30|15/03/2024||0.1153||11530000000|5.6399998664856|1|2024-03-28|15/12/2023|0.08|0.1297|11560000000|13150000000|4.789999961853|1
2024-04-09 11:11:09|09802|102278|MPI|148.64B|148640000000|5.180|67883795|40|36|2023-11-08|15/09/2023|||||5.1799998283386|1|2023-08-14|15/06/2023|||15230000000||5|1
2024-04-09 11:11:15|09803|969086|2669|13.99B|13990000000|4.27|11100096|-55.6|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
2024-04-09 11:11:20|09804|976489|ENELCHILE|4.03T|4030000000000|58.3|66734814|38.4|32|2024-07-24|15/06/2024||0.901|||58.299999237061|1|2024-05-07|15/03/2024||1.25|||58.299999237061|1
2024-04-09 11:11:26|09805|953525|BZUN|141.38M|141380000|2.3|690365|-56.19|36|2024-05-23|15/03/2024||0.01||1870000000|2.3099999427795|1|2024-03-21|15/12/2023|0.47|1.19|2780000000|2870000000|2.8800001144409|1
2024-04-09 11:11:32|09806|102377|GTCAP|150.48B|150480000000|699|177690|39.52|36|2024-05-14|15/03/2024||36.83||73320000000|699|1|2024-03-21|15/12/2023|3.4|24.69|65480000000|65481000000|677|1
2024-04-09 11:11:39|09807|49969|0220|25.53B|25530000000|5.89|12395844|-28.95|33|2024-05-29|15/03/2024|||||5.8899998664856|1|2024-03-06|15/09/2023||0.16|||4.7699999809265|1
2024-04-09 11:11:46|09808|100139|3331|28.22B|28220000000|23.45|1529161|19.52|35|2024-04-24|15/03/2024|||||23.450000762939|1|2024-01-24|15/09/2023|||4740000000|4741000000|23.049999237061|1
2024-04-09 11:11:53|09809|29590|YPF|10.28B|10280000000|21.71|2360238|94.53|40|2024-08-08|15/06/2024||0.8201||4980000000|21.709999084473|1|2024-05-09|15/03/2024||0.39||4720000000|21.709999084473|1
2024-04-09 11:12:00|09810|100142|3618|37.93B|37930000000|3.33|8342111|18.02|40|2024-04-27|15/03/2024||0.27|||3.329999923706|1|2024-03-28|15/12/2023|0.21|0.16|6060000000||3.2999999523163|1
2024-04-09 11:12:04|09811|1155792|2500|2.46B|2460000000|5.62|6416000|-47.48|0||
2024-04-09 11:12:10|09812|13891|2777|3.26B|3260000000|0.87|5274332|-48.13|28|2024-05-02|15/03/2024|||||0.87000000476837|1|2024-03-28|15/12/2023||-0.86||24406000000|0.89999997615814|1
2024-04-09 11:12:13|09813|1167047|0873|1.83B|1830000000|0.77|9320381|-61.26|0||
2024-04-09 11:12:20|09814|50065|2314|10.91B|10910000000|2.53|3437939|-23.77|34|2024-05-29|15/03/2024|||||2.5299999713898|1|2024-03-08|15/12/2023||0.11||13513000000|2.2300000190735|1
2024-04-09 11:12:25|09815|1116649|||||||27|2024-05-08|15/03/2024||0.1911||6720000000|20.39999961853|1|2024-02-28|15/12/2023|0.14|0.1581|6530000000|6530000000|20.299999237061|1
2024-04-09 11:12:30|09816|969087|2799|23.67B|23670000000|0.295|30148663|-34.83|14|2023-03-27|15/12/2022|||||0.43999999761581|1|2022-08-29|15/06/2022|||||0.30500000715256|1
2024-04-09 11:12:36|09817|50073|3808|60.33B|60330000000|21.8|3980797|77.98|28|2024-04-29|15/03/2024|||||21.799999237061|1|2024-03-25|15/12/2023|||||19.579999923706|1
2024-04-09 11:12:42|09818|50020|3383|2.67B|2670000000|0.53|14570465|-68.67|28|2024-06-17|15/03/2024|||||0.52999997138977|1|2024-03-28|15/12/2023||-0.35||38221000000|0.64999997615814|1
2024-04-09 11:12:49|09819|50025|6808|15.17B|15170000000|1.6|12297986|-45|39|2024-05-16|15/03/2024|||||1.6000000238419|1|2024-02-09|15/12/2023|||||1.210000038147|1
2024-04-09 11:12:55|09820|100079|1055|50.01B|50010000000|2.76|14675615|-53.01|30|2024-04-30|15/03/2024||-0.0127||38850000000|2.7599999904633|1|2024-03-27|15/12/2023|-0.31|-0.1014|40420000000|39730000000|2.829999923706|1
2024-04-09 11:13:00|09821|100098|1238|2.28B|2280000000|0.55|12871425|-55.28|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
2024-04-09 11:13:07|09822|950534|WPHB|13.03B|13030000000|3.85|808725|5.51|31|2024-04-25|15/03/2024|||||3.8499999046326|1|2024-02-02|15/12/2023|0.06|0.0568|545550000||3.7999999523163|1
2024-04-09 11:13:14|09823|21048|AGRO|1.17B|1170000000|11|496223|38.89|43|2024-05-09|15/03/2024|||||11.010000228882|1|2024-03-14|15/12/2023|-0.15||400140000|262000000|10.39999961853|1
2024-04-09 11:13:21|09824|100109|1818|43.63B|43630000000|13.42|13477678|-0.62|37|2024-04-26|15/03/2024||0.08|||13.420000076294|1|2024-03-22|15/12/2023|0.11|0.11|2230000000|4114000000|9.539999961853|1
2024-04-09 11:13:28|09825|992989|3320|30.85B|30850000000|4.9|8866006|-23.26|30|2024-05-29|15/03/2024|||||4.9000000953674|1|2024-03-26|15/12/2023||0.20||135899000000|5.2399997711182|1
2024-04-09 11:13:34|09826|1166429|CD|3.10B|3100000000|8.45|2238135|27.45|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
2024-04-09 11:13:42|09827|100120|2005|14.85B|14850000000|4.96|2050852|0.21|32|2024-04-16|15/03/2024|||||4.960000038147|1|2024-03-27|15/12/2023|0.13|0.47|1710000000||4.4899997711182|1
2024-04-09 11:13:48|09828|100041|0604|8.54B|8540000000|0.96|4687811|-31.91|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
2024-04-09 11:13:54|09829|1170094|0136|22.59B|22590000000|1.97|35704771|-2.5|8|2023-05-31|15/03/2023|||||1.7400000095367|1|2023-03-24|15/12/2022|||||2.1199998855591|1
2024-04-09 11:14:01|09830|41696|SUPM|2.13B|2130000000|0.835|3928195|-14.36|38|2024-05-15|15/03/2024|||||0.83499997854233|1|2024-02-20|15/12/2023|-1.65||145600000||0.91000002622604|1
2024-04-09 11:14:06|09831|1155949|6049|32.22B|32220000000|27.55|1368825|-41.89|0||
2024-04-09 11:14:12|09832|1073376|HUYA|1.19B|1190000000|5.1|1581795|56.44|26|2024-05-14|15/03/2024||-0.2||1490000000|5.1100001335144|1|2024-03-19|15/12/2023|-1.14|-0.115|1530000000|1510000000|4.7199997901917|1
2024-04-09 11:14:18|09833|1163265|STGT|25.21B|25210000000|9.05|7505514|-12.87|20|2024-05-07|15/03/2024|||||9.0500001907349|1|2024-02-16|15/12/2023|-0.02||5310000000||7.0500001907349|1
2024-04-09 11:14:25|09834|41697|KRIB|5.46B|5460000000|2.16|4109618|57.25|38|2024-05-24|15/03/2024|||||2.1600000858307|1|2024-02-22|15/12/2023|0.00||400100000||1.9900000095367|1
2024-04-09 11:14:31|09835|1058005|6158|218.39M|218390000|0.05|2527948|-73.96|5|2023-03-31|15/12/2022|||||0.21999999880791|1|2018-04-18|15/12/2017|0.37||11910000000||4.6900000572205|1
2024-04-09 11:14:38|09836|1162158|BNR|74.99M|74990000|0.71|65874|-76.25|14|2024-05-28|15/03/2024||-1.1|||0.75|1|2024-03-28|15/12/2023|-1.58|-1.29|121090000|211000000|0.69999998807907|1
2024-04-09 11:14:44|09837|50017|3333|2.11B|2110000000|0.16|18788214|-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
2024-04-09 11:14:51|09838|41432|COLBUN|2.19T|2190000000000|124.6|10782068|21.05|30|2024-07-24|15/06/2024||0.0025||437490000|124.59999847412|1|2024-04-30|15/03/2024||0.0058||450310000|124.59999847412|1
2024-04-09 11:14:57|09839|997119|6169|2.38B|2380000000|0.66|7931462|-51.45|18|2024-04-29|15/02/2024|||||0.66000002622604|1|2024-01-31|15/11/2023|||||0.39500001072884|1
2024-04-09 11:15:03|09840|1152242|CENCOSHOPP|2.57T|2570000000000|1505|521584|20.74|25|2024-05-29|15/03/2024||28.03||82330000000|1505|1|2024-02-28|15/12/2023|36.59|30.21|89100000000|84770000000|1580|1
2024-04-09 11:15:10|09841|1123579|TIGR|542.9M|542900000|3.48|1056602|8.41|25|2024-05-29|15/03/2024||0.07||72240000|3.4800000190735|1|2024-03-20|15/12/2023|0.007|0.06|69980000|72000000|4.4699997901917|1
2024-04-09 11:15:18|09842|12986|EAST|58.85B|58850000000|26.39|1659039|60.43|37|2024-05-22|15/03/2024|||||26.389999389648|1|2024-03-01|15/12/2023||||5314000000|36.169998168945|1
2024-04-09 11:15:22|09843|1131570|0667|5.05B|5050000000|2.35|4757834|-48.44|0||
2024-04-09 11:15:27|09844|980689|RATCt|1.42B|1420000000|0.720|0|-32.52|0||
2024-04-09 11:15:33|09845|1152800|FWRY|25.51B|25510000000|7.49|18944614|36.93|23|2024-05-29|15/03/2024|||||7.4899997711182|1|2024-02-28|15/12/2023|||||7.210000038147|1
2024-04-09 11:15:39|09846|104183|HBL|159.89B|159890000000|109|1585827|47.73|31|2024-04-19|15/03/2024||||39592000000|109|1|2024-02-21|15/12/2023|12.05|11.95||84380000000|110.80000305176|1
2024-04-09 11:15:44|09847|1136128|GOTU|1.67B|1670000000|6.47|5388199|76.78|14|2024-05-08|15/03/2024||0.08||916410000|6.4699997901917|1|2024-02-27|15/12/2023|-0.4|-0.38|761010000|710890000|5.9400000572205|1
2024-04-09 11:15:51|09848|100103|1638|631.39M|631390000|0.09|2502723|-69.49|9|2023-03-25|15/12/2022|||||0.36000001430511|1|2022-10-31|15/06/2022|||||0.83999997377396|1
2024-04-09 11:15:58|09849|104238|MCB|250.05B|250050000000|211|505727|88.61|31|2024-04-24|15/03/2024||||22831000000|211|1|2024-02-06|15/12/2023|14.24|15.11||56606000000|184.10000610352|1
2024-04-09 11:16:02|09850|1155834|OCFT|88.15M|88150000|2.2|20810|-58.65|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
2024-04-09 11:16:08|09851|104232|LUKC|233.82B|233820000000|798.01|200802|97.95|34|2024-04-26|15/03/2024|||||798.01000976562|1|2024-01-29|15/12/2023|16.52|16.48|31940000000|30610000000|744|1
2024-04-09 11:16:14|09852|969096|3883|436.19M|436190000|0.12|2432820|-89.83|7|2023-03-31|15/12/2022|||||1.1799999475479|1|2022-10-30|15/06/2022|||||1.1799999475479|1
2024-04-09 11:16:20|09853|49997|1114|35.32B|35320000000|7.05|23107677|108.96|21|2023-03-27|15/12/2022||0.46||719770000|3.7699999809265|1|2022-05-24|15/03/2022|||||7.3000001907349|1
2024-04-09 11:16:26|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
2024-04-09 11:16:32|09855|1012277|3529|189.22B|189220000000|2355|590|37.4|32|2024-08-07|15/06/2024||6.42||926490000|2355|1|2024-05-08|15/03/2024||6.19||884960000|2355|1
2024-04-09 11:16:38|09856|1012512|4966|73.59B|73590000000|923|1405|-12.32|32|2024-08-01|15/06/2024||9.87||4310000000|923|1|2024-04-24|15/03/2024||7.72||3810000000|923|1
2024-04-09 11:16:44|09857|1012624|5483|123.40B|123400000000|210.5|8410|36.25|32|2024-08-08|15/06/2024||4||21500000000|210.5|1|2024-05-09|15/03/2024||3.49||20490000000|210.5|1
2024-04-09 11:16:52|09858|950582|3661|248.65B|248650000000|3020|2225434|152|30|2024-05-07|15/03/2024||15.3||10000000000|3020|1|2024-03-08|15/12/2023|15.2|15.25|9150000000|9150000000|3910|1
2024-04-09 11:16:59|09859|103523|3189|45.90B|45900000000|101|3373811|-11.4|41|2024-07-22|15/06/2024||0.832||7490000000|101|1|2024-04-22|15/03/2024||0.428||6720000000|101|1
2024-04-09 11:17:05|09860|103726|6409|139.05B|139050000000|1590|223935|-7.58|32|2024-08-08|15/06/2024||10.53||5080000000|1590|1|2024-05-02|15/03/2024||9.21||4560000000|1590|1
2024-04-09 11:17:11|09861|103277|2383|152.71B|152710000000|434.5|8109255|147.91|32|2024-07-31|15/06/2024||6.02||12940000000|434.5|1|2024-04-30|15/03/2024||5.68||12320000000|434.5|1
2024-04-09 11:17:18|09862|1012923|8069|265.04B|265040000000|231|7729|34.88|31|2024-05-14|15/03/2024||1.4||6120000000|231|1|2024-03-28|15/12/2023|1.09|1.27|5830000000|5820000000|228|1
2024-04-09 11:17:25|09863|103272|2376|216.13B|216130000000|335|22839008|153.73|32|2024-08-09|15/06/2024||3.08||44700000000|335|1|2024-05-10|15/03/2024||3.13||45240000000|335|1
2024-04-09 11:17:31|09864|50186|TFGJ|31.95B|31950000000|9946|878899|8.19|31|2024-05-23|15/03/2024||595.00||29632000000|9946|1|2024-01-24|15/12/2023|||||9786|1
2024-04-09 11:17:37|09865|103243|2337|51.54B|51540000000|27.85|7520311|-20.91|32|2024-07-23|15/06/2024||-0.292||6640000000|27.85000038147|1|2024-04-23|15/03/2024||-0.4365||5960000000|27.85000038147|1
2024-04-09 11:17:43|09866|18333|PERS|581.72B|581720000000|3960|584332|70.83|35|2024-07-29|15/06/2024||21.22||26540000000|3960|1|2024-04-22|15/03/2024||19.79||25790000000|3960|1
2024-04-09 11:17:49|09867|950321|INAR|11.90B|11900000000|3.18|9523175|33.19|31|2024-05-23|15/03/2024||0.0238||404850000|3.1800000667572|1|2024-02-26|15/12/2023|0.0235|0.0236|414100000|412800000|3.2999999523163|1
2024-04-09 11:17:55|09868|996208|KCEn|65.61B|65610000000|40|6158102|-10.23|0||
2024-04-09 11:18:02|09869|100012|0189|11.82B|11820000000|6.85|9237318|-16.27|8|2023-03-21|15/12/2022|||||8.0699996948242|1|2018-04-20|15/12/2017|0.42||5350000000||6.6999998092651|1
2024-04-09 11:18:08|09870|103192|2027|78.47B|78470000000|37.5|5410614|-18.39|32|2024-08-09|15/06/2024||0.795||27240000000|37.5|1|2024-05-13|15/03/2024||0.505||24200000000|37.5|1
2024-04-09 11:18:15|09871|103260|2360|107.20B|107200000000|251.5|3311652|40.17|41|2024-07-31|15/06/2024||2.72||5040000000|251.5|1|2024-04-25|15/03/2024||2.12||4490000000|251.5|1
2024-04-09 11:18:22|09872|103000|1229|106.31B|106310000000|67.80|1107005|15.61|31|2024-05-10|15/03/2024|||||67.800003051758|1|2024-03-15|15/12/2023||0.5421||4000000000|68.699996948242|1
2024-04-09 11:18:29|09873|103142|1722|62.13B|62130000000|64|1839244|12.81|40|2024-05-10|15/03/2024|||||64|1|2024-03-08|15/12/2023||0.7||3490000000|67|1
2024-04-09 11:18:40|09874|103358|2498|39.48B|39480000000|46.65|5774559|-25.98|39|2024-05-01|15/03/2024||-0.985||1010000000|46.650001525879|1|2024-03-05|15/12/2023|-1.08|-1.04|1200000000|1200000000|49.200000762939|1
2024-04-09 11:18:44|09875|1055947|TBEI|675.58B|675580000000|3494.75|204895|36.96|28|2024-05-29|15/03/2024||||20960000000|3500|1|2024-02-01|15/12/2023|8.2|8.2|18980000000|18980000000|3898.0500488281|1
2024-04-09 11:18:51|09876|103114|1605|151.58B|151580000000|38.8|12784658|-24.12|30|2024-05-03|15/03/2024||0.61|||38.799999237061|1|2024-02-23|15/12/2023|0.37|0.37|48280000000|48280000000|36.650001525879|1
2024-04-09 11:18:58|09877|103500|3044|110.90B|110900000000|208|5792349|87.56|40|2024-05-07|15/03/2024||2.99||14780000000|208|1|2024-02-29|15/12/2023|3.46|3.46|14950000000|14950000000|210.5|1
2024-04-09 11:19:05|09878|103402|2618|168.22B|168220000000|31.85|48232185|17.55|41|2024-07-31|15/06/2024||0.49||48270000000|31.85000038147|1|2024-05-02|15/03/2024||0.78||49860000000|31.85000038147|1
2024-04-09 11:19:12|09879|18410|SUPI|525.26B|525260000000|4135|149851|64.63|31|2024-04-26|15/03/2024||23.3||28020000000|4135|1|2024-01-19|15/12/2023|20.2|19.98|24490000000|24490000000|3924.5|1
2024-04-09 11:19:20|09880|103252|2352|85.36B|85360000000|43.05|14464785|34.16|32|2024-08-08|15/06/2024||0.4767||52720000000|43.049999237061|1|2024-05-08|15/03/2024||0.2333||47700000000|43.049999237061|1
2024-04-09 11:19:27|09881|103329|2458|45.39B|45390000000|157|2636198|57.92|35|2024-07-30|15/06/2024||2.3||3400000000|157|1|2024-05-02|15/03/2024||2.16||3130000000|157|1
2024-04-09 11:19:33|09882|103394|2610|116.15B|116150000000|19.45|20200127|-0.78|41|2024-08-07|15/06/2024||0.23||47790000000|19.450000762939|1|2024-05-07|15/03/2024||0.4||48910000000|19.450000762939|1
2024-04-09 11:19:40|09883|103320|3714|28.98B|28980000000|39.05|2111025|-26.43|41|2024-08-01|15/06/2024||-0.85||5890000000|39.049999237061|1|2024-05-02|15/03/2024||-0.88||5070000000|39.049999237061|1
2024-04-09 11:19:47|09884|18407|SNFN|497.75B|497750000000|4480|253676|93.16|31|2024-05-24|15/03/2024||||8321000000|4480|1|2024-02-05|15/12/2023|27|27.4|6580000000|4307000000|3610|1
2024-04-09 11:19:52|09885|20366|JKS|1.22B|1220000000|23.66|852131|-49.58|43|2024-04-26|15/03/2024||10.92||26450000000|23.659999847412|1|2024-03-20|15/12/2023|18.46|17.52|32830000000|30320000000|26.450000762939|1
2024-04-09 11:19:59|09886|103080|1504|118.75B|118750000000|57|16480275|30.78|39|2024-08-07|15/06/2024||0.855||15990000000|57|1|2024-05-10|15/03/2024||0.664||15120000000|57|1
2024-04-09 11:20:06|09887|8743|MBK|30.76B|30760000000|723.6|32447|128.82|43|2024-04-30|15/03/2024|||||723.59997558594|1|2024-02-08|15/12/2023|||2900000000|2160000000|563|1
2024-04-09 11:20:14|09888|50055|1368|11.72B|11720000000|4.63|14320137|-50.38|23|2024-05-29|15/03/2024|||||4.6399998664856|1|2024-03-18|15/12/2023||0.13||8312000000|4.7300000190735|1
2024-04-09 11:20:20|09889|103778|9914|61.74B|61740000000|209|1467880|25.15|40|2024-08-09|15/06/2024||1.98||7320000000|209|1|2024-05-10|15/03/2024||1.22||5020000000|209|1
2024-04-09 11:20:27|09890|103424|2834|131.97B|131970000000|16.10|26312060|19.78|31|2024-05-08|15/03/2024|||||16.10000038147|1|2024-03-20|15/12/2023|||||15.60000038147|1
2024-04-09 11:20:33|09891|18013|ATLP|172.99B|172990000000|5876|41097|-15.7|31|2024-04-26|15/03/2024||30.6||11900000000|5876|1|2024-01-19|15/12/2023|24.1|24.34|11380000000|11380000000|6602.4501953125|1
2024-04-09 11:20:40|09892|103689|6176|79.29B|79290000000|172.5|4736734|52.23|41|2024-07-26|15/06/2024||3.05||11650000000|172.5|1|2024-04-24|15/03/2024||2.5||10390000000|172.5|1
2024-04-09 11:20:46|09893|103716|6271|31.36B|31360000000|151.5|1788614|-23.86|35|2024-07-23|15/06/2024||1.92||3100000000|151.5|1|2024-04-18|15/03/2024||1.6||2910000000|151.5|1
2024-04-09 11:20:53|09894|26962|OMAB|66.42B|66420000000|171.99|909801|-13.14|42|2024-07-24|15/06/2024||2.8||2840000000|171.99000549316|1|2024-04-24|15/03/2024||2.54||2700000000|171.99000549316|1
2024-04-09 11:20:59|09895|1012679|6121|80.37B|80370000000|437|2120|41.07|32|2024-08-08|15/06/2024||7.27||20540000000|437|1|2024-05-09|15/03/2024||6.77||19280000000|437|1
2024-04-09 11:21:06|09896|39875|JKCE|334.26B|334260000000|4326|159342|50.13|38|2024-05-20|15/03/2024||39.4||30210000000|4326|1|2024-01-20|15/12/2023|37.5|37.14|27850000000|28550000000|4053.25|1
2024-04-09 11:21:10|09897|50184|RDFJ|26.67B|26670000000|395|13414347|4.18|15|2023-05-15|15/02/2023|0.12||4820000000||341|1|2022-11-07|15/08/2022|0.98||4710000000||411|1
2024-04-09 11:21:15|09898|1096520|DGHJ|39.73B|39730000000|18,050|1254345|0|8|2023-02-22|15/12/2022|7.26||20630000000||17680|1|2022-08-25|15/06/2022|10.75||34130000000||17250|1
2024-04-09 11:21:20|09899|980583|HANAt|863.23M|863230000|0.965|500|-23.17|0||
2024-04-09 11:21:24|09900|996188|BANPUn|56.61B|56610000000|5.65|62017141|-50.46|0||
2024-04-09 11:21:30|09901|103461|2915|63.32B|63320000000|59.90|2184520|4.59|39|2024-05-10|15/03/2024|||||59.900001525879|1|2024-03-12|15/12/2023|||||60.799999237061|1
2024-04-09 11:21:36|09902|42665|MYTr|4.91B|4910000000|35.59|177590|24.96|42|2024-04-25|15/03/2024|||||35.560001373291|1|2024-03-28|15/12/2023|||1580000000|1490000000|35.840000152588|1
2024-04-09 11:21:43|09903|946390|1302|8.24B|8240000000|1.79|5571739|-43.24|19|2024-05-13|15/03/2024|||||1.789999961853|1|2024-03-28|15/12/2023|||||1.75|1
2024-04-09 11:21:49|09904|1012694|6147|56.82B|56820000000|76.5|6499|10.42|32|2024-07-25|15/06/2024||1.17||5090000000|76.5|1|2024-04-26|15/03/2024||0.6972||4220000000|76.5|1
2024-04-09 11:21:57|09905|103580|3665|41.64B|41640000000|254|1153646|-5.79|31|2024-05-14|15/03/2024||4.16||12440000000|254|1|2024-03-08|15/12/2023|3.11|3.33|12200000000|12200000000|243|1
2024-04-09 11:22:02|09906|50138|AVIJ|29.07B|29070000000|8794|854408|23.11|19|2023-03-06|15/12/2022|3.17||7820000000||7839|1|2022-09-05|15/06/2022|2.13||6550000000|6520000000|7185|1
2024-04-09 11:22:08|09907|42666|NBGr|6.77B|6770000000|7.397|2190049|58.11|42|2024-07-31|15/06/2024||0.32||661340000|7.393000125885|1|2024-05-24|15/03/2024||0.36||689750000|7.393000125885|1
2024-04-09 11:22:13|09908|37865|KRU|8.81B|8810000000|455.6|39775|38.65|31|2024-05-08|15/03/2024|||||457|1|2024-02-27|15/12/2023|||668650000|598130000|447|1
2024-04-09 11:22:19|09909|103230|2313|99.52B|99520000000|81.4|30905265|79.96|31|2024-05-02|15/03/2024||0.9367||15280000000|81.400001525879|1|2024-03-08|15/12/2023|1.28|1.23|20130000000|20420000000|76.199996948242|1
2024-04-09 11:22:24|09910|103321|2449|130.22B|130220000000|106.5|19559104|120.04|32|2024-08-02|15/06/2024||1.37||9030000000|106.5|1|2024-05-03|15/03/2024||1.12||8150000000|106.5|1
2024-04-09 11:22:30|09911|50202|TCPJ|7.42B|7420000000|964|2187069|-27.2|16|2023-05-08|15/03/2023|-1.83||14160000000||1111|1|2022-11-14|15/09/2022|1.58||21670000000||4041|1
2024-04-09 11:22:35|09912|102326|ACEN|146.81B|146810000000|3.7|10675242|-40.71|29|2024-05-10|15/03/2024|||||3.7000000476837|1|2024-03-12|15/12/2023|||8850000000||4.0500001907349|1
2024-04-09 11:22:42|09913|1012559|5274|128.78B|128780000000|3225|506|23.82|32|2024-08-08|15/06/2024||9.9||1060000000|3225|1|2024-05-09|15/03/2024||8.64||966160000|3225|1
2024-04-09 11:22:47|09914|103481|3023|67.45B|67450000000|284|967718|-16.74|32|2024-07-23|15/06/2024||3.82||8610000000|284|1|2024-04-19|15/03/2024||3.52||8050000000|284|1
2024-04-09 11:22:53|09915|37712|ALRR|13.75B|13750000000|105.4|264763|173.45|40|2024-04-25|15/03/2024|||||105.34999847412|1|2024-02-28|15/12/2023|4.76|4.49|1450000000|1440000000|87.680000305176|1
2024-04-09 11:23:00|09916|103279|2385|155.03B|155030000000|216|7634525|123.62|39|2024-08-05|15/06/2024||2.77||26030000000|216|1|2024-05-07|15/03/2024||2.18||22870000000|216|1
2024-04-09 11:23:05|09917|103965|VOLARA|14.78B|14780000000|12.84|3190727|-36.81|39|2024-07-24|15/06/2024||-0.1043||11990000000|12.840000152588|1|2024-04-25|15/03/2024||-0.3856||11570000000|12.840000152588|1
2024-04-09 11:23:12|09918|103735|8016|35.44B|35440000000|285.50|1579446|23.8|31|2024-05-29|15/03/2024|||||285.5|1|2024-03-12|15/12/2023||11.01|||282|1
2024-04-09 11:23:18|09919|103185|2015|42.63B|42630000000|73|252285|7.48|32|2024-07-25|15/06/2024||1.09||9020000000|73|1|2024-04-25|15/03/2024||0.95||8720000000|73|1
2024-04-09 11:23:23|09920|50096|SAPJ|31.70B|31700000000|5680|2120052|18.48|30|2024-08-08|15/06/2024||0.10||1360000000|5680|1|2024-05-09|15/03/2024||0.09||1360000000|5680|1
2024-04-09 11:23:29|09921|103018|1314|36.30B|36300000000|9.82|10379778|-2.74|39|2024-05-09|15/03/2024|||||9.8199996948242|1|2024-03-13|15/12/2023|||||9.3000001907349|1
2024-04-09 11:23:36|09922|103174|1907|49.65B|49650000000|30|1470737|10.13|31|2024-07-05|15/03/2024|||||30|1|2024-04-24|15/12/2023||0.26||19500000000|30|1
2024-04-09 11:23:41|09923|50043|0751|7.10B|7100000000|3.06|3283979|-23.35|23|2022-05-11|15/03/2022|0.58||||4.5199999809265|1|2022-03-22|15/12/2021|0.58||||4.0999999046326|1
2024-04-09 11:23:46|09924|11194|BPCC|333.52B|333520000000|625|912799|-18.51|36|2024-05-14|15/04/2024|||||625|1|2024-03-11|15/01/2024|||18400000|18400000|608|1
2024-04-09 15:54:38|09925|11210|NIND|487.82B|487820000000|216|5732709|18.74|30|2023-05-11|15/03/2023|0.01||39320000||197.14300537109|1|2023-03-13|15/12/2022|||38710000||191.42900085449|1
2024-04-09 15:54:44|09926|986155|COM7|45.55B|45550000000|19.1|13717652|-30.91|31|2024-05-09|15/03/2024|||||19.10000038147|1|2024-02-22|15/12/2023|0.28|0.39|20000000000|20000000000|21.89999961853|1
2024-04-09 15:54:49|09927|1012212|3293|154.29B|154290000000|1100|1658|100.92|30|2024-05-29|15/03/2024||12.74||3990000000|1100|1|2024-02-28|15/12/2023|11.17|11.4|3790000000|3790000000|869|1
2024-04-09 15:54:55|09928|103447|2889|47.92B|47920000000|14|6803883|13.47|29|2024-05-15|15/03/2024||0.15||1570000000|14|1|2024-03-14|15/12/2023|0.12|0.12|1690000000|1710000000|12.75|1
2024-04-09 15:55:00|09929|1116301|QAMC|7.85B|7850000000|1.406|14698611|-9.41|22|2024-04-24|15/03/2024|||||1.4060000181198|1|2024-02-04|15/12/2023|||721000000|776000000|1.2819999456406|1
2024-04-09 15:56:07|09930|8807|LTSP|14.6B|14600000000|79.00|367439|-1|24|2022-10-28|15/09/2022|||||79.800003051758|1|2022-08-11|15/06/2022|||13930000000|14340000000|79.800003051758|1
2024-04-09 15:56:13|09931|9209|ACPP|5.42B|5420000000|79.4|106005|6.32|43|2024-05-27|15/03/2024|||||79.400001525879|1|2024-03-27|15/12/2023|||4290000000|4300000000|77.699996948242|1
2024-04-09 15:56:19|09932|1052419|IIAN|131.52B|131520000000|147.9|12207248|-3.51|29|2024-05-17|15/03/2024||1.17||1270000000|147.89999389648|1|2024-01-25|15/12/2023|1|1|1150000000|1150000000|136.80000305176|1
2024-04-09 15:56:25|09933|996205|IRPCn|40.41B|40410000000|1.98|22916495|-25.77|32|2024-08-06|15/06/2024||0.06||73300000000|1.9800000190735|1|2024-05-07|15/03/2024||0.06||73300000000|1.9800000190735|1
2024-04-09 15:56:33|09934|102062|WARB|379.04B|379040000000|184|3112381|-16.51|29|2024-05-02|15/03/2024||||20000000|184|1|2024-02-13|15/12/2023||||19000000|190|1
2024-04-09 15:56:40|09935|41364|TRUJ|27.32B|27320000000|7408|1105433|36.56|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
2024-04-09 15:56:48|09936|943198|SSAq|1.53B|1530000000|4.50|73970|0|34|2023-06-15|15/03/2023|||||4.5|1|2023-04-10|15/12/2022|||||4.5|1
2024-04-09 15:56:54|09937|947096|APLA|444.22B|444220000000|1600.65|773636|32.84|31|2024-05-10|15/03/2024||8.1||46030000000|1600.6500244141|1|2024-01-27|15/12/2023|6|6.05|41780000000|41780000000|1489.8499755859|1
2024-04-09 15:57:00|09938|1012713|6182|21.71B|21710000000|39.9|3010|-16.49|31|2024-08-01|15/06/2024||0.06||2590000000|39.900001525879|1|2024-05-03|15/03/2024||0.01||2450000000|39.900001525879|1
2024-04-09 15:57:07|09939|103403|2637|43.66B|43660000000|63.7|5677120|-12.16|31|2024-04-19|15/03/2024||0.74||4440000000|63.700000762939|1|2024-02-23|15/12/2023|1.92|1.9|4900000000|4900000000|56.799999237061|1
2024-04-09 15:57:15|09940|18352|RADC|222.64B|222640000000|1665|170377|44.54|39|2024-05-29|15/03/2024||5.6||11840000000|1665|1|2024-02-06|15/12/2023|5.5|5.54|11610000000|11610000000|1736.6999511719|1
2024-04-09 15:57:22|09941|13796|MILP|12.06B|12060000000|9.9|972656|123.11|43|2024-05-10|15/03/2024|||||9.8999996185303|1|2024-01-30|15/12/2023|||1570000000|1210000000|7.75|1
2024-04-09 15:57:27|09942|50115|BAWJ|12.32B|12320000000|6880|274965|-28.02|31|2024-05-20|15/03/2024|||||6880|1|2024-02-28|15/12/2023|||||6800|1
2024-04-09 15:57:33|09943|103542|3443|174.21B|174210000000|1315|3653810|20.37|40|2024-07-25|15/06/2024||5.87||6660000000|1315|1|2024-04-25|15/03/2024||5.09||5910000000|1315|1
2024-04-09 15:57:40|09944|18251|KAJR|199.95B|199950000000|1255.5|231089|18.8|40|2024-07-23|15/06/2024||7.55||11167000000|1255.5|1|2024-05-09|15/03/2024||8.23||13100000000|1255.5|1
2024-04-09 15:57:56|09945|18783|SMTO3|10.92B|10920000000|31.55|2066544|13.21|43|2024-06-17|15/03/2024||0.3147||2020000000|31.520000457764|1|2024-02-08|15/12/2023|0.6081|0.8843|1590000000|1680000000|28.370000839233|1
2024-04-09 15:58:02|09946|50188|RBPJ|37.02B|37020000000|12,750|157234|-7.63|20|2023-03-06|15/12/2022|3.82||7740000000||14843|1|2022-10-27|15/09/2022|||||14600|1
2024-04-09 15:58:07|09947|50095|PIKJ|9.39B|9390000000|1945|3008815|-53.28|29|2024-04-17|15/02/2024||209.00||58471000000|1945|1|2024-01-31|15/11/2023|||||2362|1
2024-04-09 15:58:12|09948|103779|9917|54.98B|54980000000|124.00|463396|19.23|31|2024-05-09|15/03/2024||1.52||4320000000|124|1|2024-03-12|15/12/2023||1.53||4320000000|121.5|1
2024-04-09 15:58:19|09949|102990|1210|49.05B|49050000000|58.00|1939555|11.75|29|2024-05-10|15/03/2024||1.67||27890000000|58|1|2024-03-14|15/12/2023|1.32|1.32|27430000000|27430000000|60.099998474121|1
2024-04-09 15:58:27|09950|18218|CYIE|230.43B|230430000000|2078|346236|100.28|44|2024-07-18|15/06/2024||18.4||17095000000|2078|1|2024-04-18|15/03/2024||17.01||17350000000|2078|1
2024-04-09 15:58:34|09951|41642|TCOM|9.63B|9630000000|5.19|1796892|5.25|33|2024-05-24|15/03/2024|||||5.1900000572205|1|2024-02-29|15/12/2023|0.0476||422300000||5.5|1
2024-04-09 15:58:56|09952|103555|3533|172.56B|172560000000|1630|1594797|69.77|32|2024-08-09|15/06/2024||15.24||6810000000|1630|1|2024-05-10|15/03/2024||13.92||6310000000|1630|1
2024-04-09 15:59:16|09953|27113|GCC|65.07B|65070000000|195.71|303670|41.89|35|2024-07-23|15/06/2024||4.66||6610000000|196.4700012207|1|2024-04-23|15/03/2024||2||4490000000|196.4700012207|1
2024-04-09 15:59:51|09954|103177|2006|51.92B|51920000000|72.6|2361656|23.65|30|2024-05-14|15/03/2024||1.42||14720000000|72.599998474121|1|2024-02-26|15/12/2023|1.84|1.67|16510000000|16320000000|74.400001525879|1
2024-04-09 15:59:57|09955|41497|VAPORES|3.59T|3590000000000|70|56039605|-12.11|21|2024-05-17|15/03/2024|||||70|1|2024-03-15|15/12/2023|||1270000000|1270000000|69.379997253418|1
2024-04-09 16:00:05|09956|18336|PHOE|521.71B|521710000000|2919.5|598802|126.16|34|2024-08-07|15/06/2024||14.63||9850000000|2919.5|1|2024-05-22|15/03/2024||13.2||9340000000|2919.5|1
2024-04-09 16:00:15|09957|103592|3706|60.57B|60570000000|50|32360991|83.21|32|2024-08-09|15/06/2024||0.4||11600000000|50|1|2024-05-09|15/03/2024||0.35||11050000000|50|1
2024-04-09 16:00:34|09958|103417|2809|61.12B|61120000000|55.6|2971064|55.15|31|2024-04-22|15/03/2024||1.1||2580000000|55.599998474121|1|2024-02-26|15/12/2023|1.54|1.54|2560000000|2560000000|40.700000762939|1
2024-04-09 16:00:42|09959|13189|DOBK|4.67B|4670000000|1.506|3682729|-6.81|44|2024-07-24|15/06/2024||0.07||675540000|1.5060000419617|1|2024-04-24|15/03/2024||0.07||674410000|1.5060000419617|1
2024-04-09 16:00:47|09960|32371|GGAL|5.14B|5140000000|28.88|969168|153.47|44|2024-05-22|15/03/2024||0.5552|||28.819999694824|1|2024-03-04|15/12/2023|0.6198|0.5348|1000000000||22.290000915527|1
2024-04-09 16:01:00|09961|1011941|BBAJIOO|75.37B|75370000000|63.59|2298219|0.45|30|2024-07-24|15/06/2024||2.3||6530000000|63.459999084473|1|2024-04-24|15/03/2024||2.38||6540000000|63.459999084473|1
2024-04-09 16:01:15|09962|103564|3576|18.34B|18340000000|11.40|5975381|-45.84|31|2024-05-13|15/03/2024||0.09||4830000000|11.39999961853|1|2024-02-28|15/12/2023||0.06||5900000000|12.050000190735|1
2024-04-09 16:01:22|09963|103499|3042|34.07B|34070000000|111|4285838|23.73|32|2024-08-08|15/06/2024||1.6||2820000000|111|1|2024-05-06|15/03/2024||1.53||2670000000|111|1
2024-04-09 16:01:28|09964|103798|9941|80.31B|80310000000|147|1467498|-18.16|32|2024-08-07|15/06/2024||3.66||11470000000|147|1|2024-05-09|15/03/2024||3.42||10990000000|147|1
2024-04-09 16:01:37|09965|103418|2812|89.37B|89370000000|17.15|8966278|22.58|31|2024-05-02|15/03/2024|||||17.14999961853|1|2024-02-22|15/12/2023|||||15.85000038147|1
2024-04-09 16:01:43|09966|950437|MYEG|5.89B|5890000000|0.795|32445961|3.27|31|2024-05-27|15/03/2024|||||0.7950000166893|1|2024-02-28|15/12/2023|0.0202|0.0203|222100000|222100000|0.78500002622604|1
2024-04-09 16:01:47|09967|1096512|AVAS|125.67B|125670000000|1588|554264|-0.78|24|2024-05-29|15/03/2024||16.43||3090000000|1588|1|2024-02-01|15/12/2023|14.72|14.78|2930000000|2930000000|1476.5500488281|1
2024-04-09 16:01:55|09968|103346|2481|22.62B|22620000000|59.2|1406656|-17.34|29|2024-05-10|15/03/2024|||||59.200000762939|1|2024-03-13|15/12/2023||1.88||4530000000|59.700000762939|1
2024-04-09 16:02:03|09969|13222|QNNC|11.71B|11710000000|10.48|1195576|21.99|39|2024-04-17|15/03/2024|||||10.479999542236|1|2024-02-05|15/12/2023|0.14|0.19|714200000|730040000|10.10000038147|1
2024-04-09 16:02:09|09970|103715|6269|29.54B|29540000000|92.2|1492123|-7.29|41|2024-07-25|15/06/2024||1.27||7290000000|92.199996948242|1|2024-04-30|15/03/2024||0.945||6880000000|92.199996948242|1
2024-04-09 16:02:16|09971|41627|IJMS|8.59B|8590000000|2.42|9972651|54.32|43|2024-05-29|15/03/2024|||||2.420000076294|1|2024-02-28|15/12/2023|0.025||1480000000||2.1900000572205|1
2024-04-09 16:02:22|09972|18316|ORCL|727.61B|727610000000|8395.05|473345|163.63|34|2024-05-10|15/03/2024|||||8395.0498046875|1|2024-01-17|15/12/2023|85.6|59|18240000000|15750000000|4912.8999023438|1
2024-04-09 16:02:28|09973|18059|CRBR|248.86B|248860000000|1308|198140|25.61|32|2024-04-25|15/03/2024||6.5||11920000000|1308|1|2024-01-31|15/12/2023|5.9|5.9|11510000000|11410000000|1110.9499511719|1
2024-04-09 16:02:34|09974|103493|3035|88.07B|88070000000|329|13649441|69|41|2024-07-23|15/06/2024||1.84||3080000000|329|1|2024-04-23|15/03/2024||1.26||2700000000|329|1
2024-04-09 16:02:42|09975|103138|1717|37.59B|37590000000|32.6|3514707|0.16|32|2024-08-01|15/06/2024||0.38||10700000000|32.599998474121|1|2024-05-10|15/03/2024||0.28||10270000000|32.599998474121|1
2024-04-09 16:02:49|09976|103671|6116|30.16B|30160000000|10.800|10239227|-17.25|31|2024-05-01|15/03/2024|||||10.800000190735|1|2024-02-22|15/12/2023||-0.19||3780000000|11.699999809265|1
2024-04-09 16:02:57|09977|12541|DINV|9.82B|9820000000|2.31|2121601|-2.94|38|2024-05-10|15/03/2024|||||2.3099999427795|1|2024-03-08|15/12/2023|0.05|0.05|884000000|884000000|2.3399999141693|1
2024-04-09 16:03:02|09978|980664|NYVLt|929.60M|929600000|0.5400|10000|-11.76|0||
2024-04-09 16:03:08|09979|41599|VESTA|57.41B|57410000000|66.35|2000399|25.61|37|2024-07-18|15/06/2024||0.0357||59880000|66.459999084473|1|2024-04-25|15/03/2024||0.0349||58390000|66.459999084473|1
2024-04-09 16:03:14|09980|103290|2404|74.00B|74000000000|399.50|2657353|87.41|29|2024-05-10|15/03/2024||5.01||10050000000|399.5|1|2024-03-21|15/12/2023||5.03||12750000000|413|1
2024-04-09 16:03:20|09981|42669|DEHr|4.31B|4310000000|11.91|493390|45.89|43|2024-05-23|15/03/2024|||||11.909999847412|1|2024-04-09|15/12/2023|||||11.890000343323|1
2024-04-09 16:03:27|09982|103385|2548|36.10B|36100000000|133.50|1161330|40.17|36|2024-08-06|15/06/2024||-0.07||277000000|133.5|1|2024-05-06|15/03/2024||-0.07||277000000|133.5|1
2024-04-09 16:03:33|09983|103078|1477|89.12B|89120000000|376|1766998|69.04|40|2024-08-01|15/06/2024||3.81||8050000000|376|1|2024-05-02|15/03/2024||4.48||8810000000|376|1
2024-04-09 16:03:39|09984|1012510|4961|32.25B|32250000000|260.5|3154595|53.6|33|2024-08-02|15/06/2024||4.28||4330000000|260.5|1|2024-05-03|15/03/2024||3.82||3840000000|260.5|1
2024-04-09 16:03:51|09985|103750|8150|706.87B|706870000000|48.85|5129476|26.04|32|2024-08-06|15/06/2024||0.797||5700000000|48.849998474121|1|2024-05-07|15/03/2024||0.5666||5210000000|48.849998474121|1
2024-04-09 16:03:58|09986|1165844|MAXE|796.53B|796530000000|829|3350254|90.17|18|2024-05-14|15/03/2024||4||18540000000|829|1|2024-01-31|15/12/2023|3.5|3.5|14780000000|16850000000|736.40002441406|1
2024-04-09 16:04:19|09987|18408|SNFS|239.55B|239550000000|1140|118847|11.59|31|2024-05-09|15/03/2024|||||1140|1|2024-02-02|15/12/2023|6.1|6.1|13670000000|13670000000|1229.8499755859|1
2024-04-09 16:04:26|09988|103380|2542|75.23B|75230000000|41.20|3039274|-2.4|32|2024-08-09|15/06/2024||0.1091||2870000000|41.200000762939|1|2024-05-09|15/03/2024||0.4||7980000000|41.200000762939|1
2024-04-09 16:04:33|09989|17989|AIAE|386.99B|386990000000|4102.95|83022|39.4|40|2024-05-22|15/03/2024||29.5||11800000000|4102.9501953125|1|2024-02-07|15/12/2023|29.6|29.63|11690000000|11690000000|4423.0498046875|1
2024-04-09 16:04:40|09990|953699|VSID|3.38B|3380000000|0.885|9574938|7.27|31|2024-06-25|15/04/2024|||||0.88499999046326|1|2024-03-27|15/01/2024|0.004|0.0028|895000000|895000000|0.82499998807907|1
2024-04-09 16:04:47|09991|103714|6257|32.52B|32520000000|71.1|6282806|27.11|32|2024-07-30|15/06/2024||0.91||4130000000|71.099998474121|1|2024-05-17|15/12/2023||1.66||4040000000|71.099998474121|1
2024-04-09 16:04:53|09992|979669|078600|1.31T|1310000000000|86800|140911|-33.18|29|2024-05-13|15/03/2024||||52900000000|86800|1|2024-04-01|15/12/2023||45.1|52200000000|54250000000|92700|1
2024-04-09 16:05:00|09993|27066|ALSEA|63.14B|63140000000|77.47|1757317|85.65|44|2024-07-24|15/06/2024||0.8442||19840000000|77.529998779297|1|2024-04-25|15/03/2024||0.7248||18620000000|77.529998779297|1
2024-04-09 16:05:06|09994|1012201|3264|38.62B|38620000000|80.80|8043|40.52|31|2024-04-25|15/03/2024|||||80.800003051758|1|2024-02-29|15/12/2023|||||71.5|1
2024-04-09 16:05:12|09995|1123976|METP|89.39B|89390000000|1770|348307|40.48|24|2024-05-29|15/03/2024||7.85||3040000000|1770|1|2024-02-02|15/12/2023|5.3|5.37|2910000000|2910000000|1631.25|1
2024-04-09 16:05:20|09996|103476|3017|218.49B|218490000000|577|17294207|294.46|31|2024-05-08|15/03/2024||4||15360000000|577|1|2024-04-01|15/12/2023|4.36|4.4|16720000000|16720000000|546|1
2024-04-09 16:05:31|09997|18359|REDI|173.71B|173710000000|222.2|2719380|29.71|33|2024-05-22|15/03/2024||3.8||238650000000|222.19999694824|1|2024-02-06|15/12/2023|4.4|4.4|235050000000|235050000000|203.85000610352|1
2024-04-09 16:05:38|09998|12530|AIRA|13.16B|13160000000|2.82|4187635|33.02|43|2024-05-06|15/03/2024||||1430000000|2.8199999332428|1|2024-02-12|15/12/2023|0.08|0.086|1550000000|1550000000|2.9700000286102|1
2024-04-09 16:05:44|09999|17985|ADAN|2.38T|2380000000000|617.50|2819414|219.43|43|2024-05-02|15/03/2024|||||617.5|1|2024-01-25|15/12/2023|||||519.95001220703|1
2024-04-09 16:05:50|10000|11130|HUMN|432.39B|432390000000|3385|137965|-10.25|29|2024-05-08|15/03/2024||||24000000|3385|1|2024-02-07|15/12/2023|||20800000|21500000|3322|1
2024-04-09 16:05:56|10001|100260|PVRL|136.00B|136000000000|1386|624644|-9.09|39|2024-05-08|15/03/2024||-4.14||13670000000|1386|1|2024-01-31|15/12/2023|1.3|-0.6341|15460000000|15460000000|1461.5500488281|1
2024-04-09 16:06:13|10002|103184|2014|32.59B|32590000000|24.95|5444019|-14.5|32|2024-08-01|15/06/2024||0.14||9990000000|24.950000762939|1|2024-05-02|15/03/2024||0.08||9380000000|24.950000762939|1
2024-04-09 16:07:05|10003|19553|||||||43|2024-05-07|15/03/2024|||||86.650001525879|1|2024-04-02|15/12/2023||1.41|-131820000000|60180000000|84.5|1
2024-04-09 16:07:17|10004|950531|VTRX|7.34B|7340000000|7.74|492156|-0.26|32|2024-07-25|15/06/2024||0.0584||216840000|7.7399997711182|1|2024-04-25|15/03/2024||0.0584||216840000|7.7399997711182|1
2024-04-09 16:07:29|10005|959125|TERRA13|33.51B|33510000000|43.51|1434665|32.35|36|2024-07-18|15/06/2024||0.8541||1070000000|43.520000457764|1|2024-04-25|15/03/2024||0.8541||1050000000|43.520000457764|1
2024-04-09 16:07:35|10006|102425|BCP|60.90B|60900000000|45.5|6030035|45.6|32|2024-05-08|15/03/2024|||||45.5|1|2024-02-22|15/12/2023|-0.71||143100000000|94860000000|43.5|1
2024-04-09 16:07:43|10007|18124|SCHE|500.41B|500410000000|3201.5|65220|6.43|31|2024-04-23|15/03/2024||15.3||19420000000|3201.5|1|2024-02-16|15/12/2023|13.7|13.78|18750000000|18710000000|3022.6000976562|1
2024-04-09 16:07:51|10008|18390|SKFB|223.71B|223710000000|4525|40427|2.64|31|2024-05-09|15/03/2024||27.7||11440000000|4525|1|2024-02-08|15/12/2023|26.7|26.72|10920000000|10920000000|4720.4501953125|1
2024-04-09 16:07:58|10009|103667|6005|46.57B|46570000000|21.40|8482229|78.01|29|2024-05-09|15/03/2024|||||21.39999961853|1|2024-03-15|15/12/2023|||||18.799999237061|1
2024-04-09 16:08:04|10010|41614|BMYS|6.03B|6030000000|7.45|828898|15.86|18|2024-07-31|15/06/2024||||163360000|7.4499998092651|1|2024-05-01|15/03/2024||||163360000|7.4499998092651|1
2024-04-09 16:08:09|10011|959036|0855|8.06B|8060000000|4.9|3024532|-24.01|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
2024-04-09 16:08:18|10012|27074|RA|52.95B|52950000000|161.42|879198|22.03|32|2024-07-22|15/06/2024||4.92||4240000000|161.08999633789|1|2024-04-22|15/03/2024||4.72||4130000000|161.08999633789|1
2024-04-09 16:08:24|10013|993766|FIBRAPL14|83.47B|83470000000|72.24|1905696|19.52|32|2024-07-18|15/06/2024||0.76||1430000000|72.23999786377|1|2024-04-17|15/03/2024||0.8347||1400000000|72.23999786377|1
2024-04-09 16:08:30|10014|103478|3019|18.32B|18320000000|66.40|857943|0.15|29|2024-04-30|15/03/2024|||||66.400001525879|1|2024-03-07|15/12/2023|0.99|0.99||4810000000|65.199996948242|1
2024-04-09 16:08:38|10015|13568|QINS|7.3B|7300000000|2.235|919765|29.72|38|2024-05-01|15/03/2024||||4074000000|2.2349998950958|1|2024-02-15|15/12/2023|||||2.2400000095367|1
2024-04-09 16:08:46|10016|18083|CGPO|763.67B|763670000000|500|3690383|73.44|43|2024-05-30|15/03/2024||1.61||20560000000|500|1|2024-01-23|15/12/2023|1.3|1.3|19790000000|19790000000|451.95001220703|1
2024-04-09 16:08:52|10017|17978|TMIN|337.95B|337950000000|30000|4964|28.6|30|2024-05-30|15/03/2024|||||30000|1|2024-02-08|15/12/2023|||10060000000||33972.6484375|1
2024-04-09 16:08:57|10018|103795|9938|16.83B|16830000000|58|907208|-3.75|31|2024-05-10|15/03/2024||0.83||3320000000|58|1|2024-03-28|15/12/2023|0.43|0.535|3150000000|3260000000|56.200000762939|1
2024-04-09 16:09:07|10019|103162|1802|50.60B|50600000000|17.60|2940896|-14.07|32|2024-05-07|15/03/2024|||||17.60000038147|1|2024-03-13|15/12/2023||0.56|||17.89999961853|1
2024-04-09 16:09:14|10020|1155794|2400|12.27B|12270000000|14.2|4957723|-49.96|0||
2024-04-09 16:09:21|10021|11108|GBKK|992.45B|992450000000|261|6081340|-6.79|38|2024-04-24|15/03/2024||||41000000|261|1|2024-02-07|15/12/2023|||50050000|51000000|310.8|0.95238095238095
2024-04-09 16:09:28|10022|103361|2504|48.61B|48610000000|41.35|5157670|48.56|29|2024-05-03|15/03/2024||0.58||5040000000|41.349998474121|1|2024-02-23|15/12/2023|1|0.92|5690000000|5490000000|32|1
2024-04-09 16:09:36|10023|990738|1385|8.22B|8220000000|10.36|4224661|-66.48|19|2024-04-25|15/03/2024|||||10.359999656677|1|2024-03-22|15/12/2023|||||12.39999961853|1
2024-04-09 16:09:43|10024|985152|6531|65.13B|65130000000|395|4878468|23.88|32|2024-07-26|15/06/2024||2.42||1290000000|395|1|2024-04-26|15/03/2024||1.96||852000000|395|1
2024-04-09 16:09:48|10025|50187|MTMJ|27.77B|27770000000|2051|1428645|11.87|15|2023-03-08|15/12/2022|1.6||25650000000||1941|1|2022-09-14|15/06/2022|2.14||24760000000||1692|1
2024-04-09 16:09:55|10026|41682|GAMU|14.53B|14530000000|5.26|8328795|30.22|43|2024-06-26|15/04/2024|||||5.2600002288818|1|2024-03-27|15/01/2024|0.077|0.077|3330000000|3340000000|5.1900000572205|1
2024-04-09 16:09:59|10027|1165976|HAPP|121.35B|121350000000|821.9|458638|1.42|16|2024-05-07|15/03/2024||4.02||4160000000|821.90002441406|1|2024-01-17|15/12/2023|3.96|4|4100000000|4100000000|934.90002441406|1
2024-04-09 16:10:06|10028|50102|NTCJ|15.39B|15390000000|1173|3649813|-21.94|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
2024-04-09 16:10:14|10029|103467|3005|75.62B|75620000000|122|17159660|123.02|32|2024-08-09|15/06/2024||1.69||9470000000|122|1|2024-05-08|15/03/2024||1.62||8910000000|122|1
2024-04-09 16:10:22|10030|959045|1316|10.32B|10320000000|4.14|8753505|-23.3|19|2024-04-24|15/03/2024|||||4.1399998664856|1|2024-03-26|15/12/2023|||||3.1900000572205|1
2024-04-09 16:10:30|10031|37753|CCCP|4.64B|4640000000|67|247712|80|50|2024-06-12|15/04/2024|||||67|1|2024-04-05|15/01/2024||-2.34|2520000000|2590000000|73.099998474121|1
2024-04-09 16:10:36|10032|950256|FRKN|6.17B|6170000000|3.91|4690556|23.03|29|2024-04-23|15/03/2024|||||3.9100000858307|1|2024-02-22|15/12/2023|0.019|0.0231|131500000|130510000|3.5599999427795|1
2024-04-09 16:10:42|10033|950541|YINS|6.92B|6920000000|2.41|3161375|-9.13|31|2024-06-26|15/04/2024||||1620000000|2.4100000858307|1|2024-03-22|15/01/2024|0.096||2700000000||2.420000076294|1
2024-04-09 16:10:49|10034|103316|2441|35.95B|35950000000|63.30|1127737|16.82|31|2024-05-24|15/03/2024|||||63.299999237061|1|2024-01-30|15/12/2023||0.915||3790000000|59.200000762939|1
2024-04-09 16:10:53|10035|50135|RESJ|14.75B|14750000000|4404|629809|-10.83|16|2023-03-25|15/12/2022|6.19||1970000000||4700|1|2022-08-25|15/06/2022|6.19||-3150000||5532|1
2024-04-09 16:10:59|10036|103211|2108|16.35B|16350000000|33.50|319387|-16.79|29|2024-05-07|15/03/2024|||||33.5|1|2024-03-06|15/12/2023||0.64||2990000000|35.099998474121|1
2024-04-09 16:11:09|10037|103429|2845|58.19B|58190000000|14.45|6682499|27.68|31|2024-05-02|15/03/2024|||||14.449999809265|1|2024-03-22|15/12/2023|||||14.14999961853|1
2024-04-09 16:11:17|10038|102428|BCH|51.37B|51370000000|20.6|10599213|1.45|31|2024-05-10|15/03/2024|||||20.60000038147|1|2024-03-01|15/12/2023|0.17|0.1733|3030000000|3060000000|21.10000038147|1
2024-04-09 16:11:24|10039|1006198|WLCON|65.6B|65600000000|16|1845998|-43.96|29|2024-04-25|15/03/2024|||||16|1|2024-03-22|15/12/2023||0.2086|8660000000|10000000000|18.200000762939|1
2024-04-09 16:11:30|10040|102863|VGI|18.92B|18920000000|1.69|98918760|-58.75|31|2024-05-23|15/03/2024||||1198000000|1.6900000572205|1|2024-02-13|15/12/2023|-0.29|-0.26|1330000000|1340000000|1.6799999475479|1
2024-04-09 16:11:44|10041|103129|1707|23.85B|23850000000|160|309499|-8.52|32|2024-08-08|15/06/2024||2.52||2890000000|160|1|2024-05-08|15/03/2024||1.92||2380000000|160|1
2024-04-09 16:11:52|10042|103251|2351|19.12B|19120000000|103.5|598348|-21.05|29|2024-05-03|15/03/2024||0.7775||2510000000|103.5|1|2024-03-08|15/12/2023|0.61|0.61|2600000000|2600000000|102|1
2024-04-09 16:12:07|10043|1056074|6670|33.34B|33340000000|241|298806|10.07|31|2024-05-29|15/03/2024||5.07||6200000000|241|1|2024-02-28|15/12/2023|4.91|4.55|6990000000|6990000000|225|1
2024-04-09 16:12:24|10044|102869|WHA|72.04B|72040000000|4.82|67339592|7.76|32|2024-08-07|15/06/2024||0.1||4200000000|4.8200001716614|1|2024-05-09|15/03/2024||0.1||4200000000|4.8200001716614|1
2024-04-09 16:12:30|10045|950427|MPIM|6.21B|6210000000|31.22|143241|10.52|31|2024-05-24|15/03/2024|||||31.219999313354|1|2024-02-21|15/12/2023|0.1575|0.153|522800000|522800000|26.260000228882|1
2024-04-09 16:12:41|10046|103722|6285|76.38B|76380000000|156.5|7896231|57.66|33|2024-07-31|15/06/2024||2.5||28580000000|156.5|1|2024-05-01|15/03/2024||1.89||25430000000|156.5|1
2024-04-09 16:12:47|10047|953677|STIK|6.42B|6420000000|4.13|663492|21.7|31|2024-06-19|15/04/2024|||||4.1300001144409|1|2024-03-26|15/01/2024|0.0885||1090000000||3.8199999332428|1
2024-04-09 16:12:55|10048|42664|MORr|2.90B|2900000000|26.74|95373|10.52|43|2024-06-05|15/03/2024||1.29||3510000000|26.780000686646|1|2024-04-01|15/12/2023|1.64|1.79|3350000000|3820000000|27.620000839233|1
2024-04-09 16:13:02|10049|962595|LACOMERUBC|41.49B|41490000000|37.91|529129|-6.21|32|2024-07-24|15/06/2024||0.5145||10710000000|38.040000915527|1|2024-04-24|15/03/2024||0.5585||9610000000|38.040000915527|1
2024-04-09 16:13:09|10050|103189|2023|30.44B|30440000000|16.65|1964078|0.32|31|2024-05-01|15/03/2024|||||16.64999961853|1|2024-03-14|15/12/2023|||||15.14999961853|1
2024-04-09 16:13:15|10051|102999|1227|35.25B|35250000000|38.70|458331|-4.2|30|2024-05-09|15/03/2024|||||38.700000762939|1|2024-03-29|15/12/2023|||||37.799999237061|1
2024-04-09 16:13:25|10052|42631|BOPr|4.90B|4900000000|3.93|10791055|80.49|44|2024-07-31|15/06/2024||0.21|||3.9300000667572|1|2024-04-30|15/03/2024||0.215|||3.9300000667572|1
2024-04-09 16:13:34|10053|103452|2903|44.02B|44020000000|31.20|3608284|36.17|40|2024-05-08|15/03/2024|||||31.200000762939|1|2024-03-14|15/12/2023|||||25.299999237061|1
2024-04-09 16:13:40|10054|947237|KEIN|334.71B|334710000000|3709|294026|113.86|37|2024-08-08|15/06/2024||15.84||19880000000|3709|1|2024-05-23|15/03/2024||18.22||22440000000|3709|1
2024-04-09 16:13:47|10055|1012912|8044|4.44B|4440000000|32.15|878|-49.19|32|2024-08-09|15/06/2024||-0.39||9700000000|32.150001525879|1|2024-05-02|15/03/2024||-1.03||10320000000|32.150001525879|1
2024-04-09 16:13:53|10056|18438|CHOL|208.25B|208250000000|1109|172279|94.71|32|2024-05-10|15/03/2024|||||1109|1|2024-02-05|15/12/2023|||||1143.0999755859|1
2024-04-09 16:13:59|10057|1115204|MTHJ|14.98B|14980000000|8564|283471|-11.32|11|2023-02-20|15/12/2022|8.74||51220000000||12887|1|2022-08-29|15/06/2022|10.67||47160000000||11622|1
2024-04-09 16:14:05|10058|943829|TNSL|123.04B|123040000000|915.05|786179|58.44|31|2024-05-16|15/03/2024|||||915.04998779297|1|2024-01-23|15/12/2023|10.3|8.30|10030000000|10790000000|1180|1
2024-04-09 16:14:11|10059|1012932|8086|28.69B|28690000000|145.5|6645|61.15|31|2024-05-29|15/03/2024||0.805||1280000000|145.5|1|2024-02-28|15/12/2023|0.78|0.775|1070000000|1070000000|137.5|1
2024-04-09 16:14:18|10060|103558|3545|19.56B|19560000000|90.6|4513645|8.8|31|2024-05-03|15/03/2024||0.21||3390000000|90.599998474121|1|2024-02-23|15/12/2023|0.365|0.35|3630000000|3630000000|105.5|1
2024-04-09 16:14:23|10061|1167309|RRRP3|8.38B|8380000000|35.42|5429994|21.99|20|2024-08-07|15/06/2024||0.55||2640000000|35.490001678467|1|2024-05-08|15/03/2024||0.625||2710000000|35.490001678467|1
2024-04-09 16:14:29|10062|946369|1811|8.92B|8920000000|2.08|6733083|-13.99|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
2024-04-09 16:14:35|10063|995736|206650|436.73B|436730000000|12400|231239|52.45|30|2024-08-09|15/06/2024||||29700000000|12400|1|2024-05-10|15/03/2024||||23200000000|12400|1
2024-04-09 16:14:43|10064|103468|3006|23.40B|23400000000|85.50|6978661|2.26|31|2024-05-10|15/03/2024||-0.29||3170000000|85.5|1|2024-02-23|15/12/2023||-0.68||3200000000|93|1
2024-04-09 16:14:51|10065|990812|1798|11.01B|11010000000|1.600|15382567|-39.85|19|2024-04-26|15/03/2024|||||1.6000000238419|1|2024-03-26|15/12/2023|||||1.6799999475479|1
2024-04-09 16:14:59|10066|941315|DANA|4.63B|4630000000|0.662|19146710|-19.95|38|2024-05-14|15/03/2024||||83860000|0.66200000047684|1|2024-02-08|15/12/2023|0.005|0.005|97000000|95670000|0.74199998378754|1
2024-04-09 16:15:04|10067|1012596|5371|36.56B|36560000000|92.6|2586|37.7|32|2024-07-30|15/06/2024||0.7667||10090000000|92.599998474121|1|2024-04-23|15/03/2024||0.4967||9150000000|92.599998474121|1
2024-04-09 16:15:11|10068|50136|TKGJ|14.06B|14060000000|2879|532575|-17.98|31|2024-06-18|15/03/2024|||||2879|1|2024-02-19|15/12/2023|||11300000000|11300000000|2760|1
2024-04-09 16:15:18|10069|1057324|THGn|34.96B|34960000000|41.25|392115|-40.94|0||
2024-04-09 16:15:27|10070|103048|1440|25.85B|25850000000|16.2|1067744|-7.42|31|2024-05-07|15/03/2024|||||16.200000762939|1|2024-03-13|15/12/2023||-0.06||5160000000|15.39999961853|1
2024-04-09 16:15:32|10071|1012192|3227|22.76B|22760000000|155.5|2465|41.55|32|2024-07-30|15/06/2024||2.19||1790000000|155.5|1|2024-04-29|15/03/2024||2||1680000000|155.5|1
2024-04-09 16:15:40|10072|1012847|6547|16.99B|16990000000|52.1|1623|-12.82|29|2024-05-29|15/03/2024||-0.42||35000000|52.099998474121|1|2024-02-28|15/12/2023||-0.49||9000000|61.400001525879|1
2024-04-09 16:15:47|10073|959124|FIBRAMQ12|25.87B|25870000000|32.44|1350311|17.95|35|2024-07-24|15/06/2024||0.8627||1040000000|32.439998626709|1|2024-04-25|15/03/2024||0.8243||1020000000|32.439998626709|1
2024-04-09 16:15:53|10074|947130|RLXO|205.37B|205370000000|825|112500|0.02|31|2024-05-10|15/03/2024||2.3||8220000000|825|1|2024-01-31|15/12/2023|1.6|1.54|7130000000|7130000000|845.20001220703|1
2024-04-09 16:16:01|10075|103720|6282|33.19B|33190000000|39|10662280|-0.77|31|2024-05-08|15/03/2024||0.22||7660000000|39|1|2024-03-12|15/12/2023||0.13||8020000000|40|1
2024-04-09 16:16:07|10076|50183|FFAJ|33.39B|33390000000|1,535|2025969|18.26|16|2023-03-08|15/12/2022|1.32||1870000000||1065|1|2022-09-02|15/06/2022|0.37||3450000000||1023|1
2024-04-09 16:16:14|10077|1055159|EMAARDEV|34.56B|34560000000|8.64|3855554|55.12|32|2024-08-08|15/06/2024||0.3097||3610000000|8.6400003433228|1|2024-05-08|15/03/2024||0.2935||3920000000|8.6400003433228|1
2024-04-09 16:16:20|10078|103042|1434|37.60B|37600000000|22.7|1255607|-20.6|32|2024-08-02|15/06/2024||0.42||7670000000|22.700000762939|1|2024-05-03|15/03/2024||0.13||7540000000|22.700000762939|1
2024-04-09 16:16:26|10079|1012236|3374|34.46B|34460000000|127.5|2256|18.69|30|2024-05-29|15/03/2024||0.88||1380000000|127.5|1|2024-02-28|15/12/2023|1.6|1.6|1780000000|1780000000|128.5|1
2024-04-09 16:16:33|10080|1012342|3707|22.39B|22390000000|65.7|3538|-27.19|30|2024-08-08|15/06/2024||0.22|||65.699996948242|1|2024-05-09|15/03/2024||0.17||1850000000|65.699996948242|1
2024-04-09 16:16:40|10081|1013401|CENA|194.79B|194790000000|1864|1450172|93|29|2024-05-29|15/03/2024||||2210000000|1864|1|2024-02-03|15/12/2023|10.3|10.29|2150000000|2170000000|1873.8000488281|1
2024-04-09 16:16:48|10082|12539|DFM|11.59B|11590000000|1.45|4428267|12.4|43|2024-05-07|15/03/2024||0.01|||1.4500000476837|1|2024-01-30|15/12/2023|0.02|0.01|191420000|122510000|1.3700000047684|1
2024-04-09 16:16:55|10083|103747|8112|42.47B|42470000000|83.50|10614204|74.06|31|2024-05-03|15/03/2024||1.15||39720000000|83.5|1|2024-03-11|15/12/2023||1.33||45300000000|66.800003051758|1
2024-04-09 16:17:01|10084|102113|ARG|13.71T|13710000000000|15900|265604|70.75|37|2024-05-09|15/03/2024|||||15900|1|2024-03-01|15/12/2023|||||13700|1
2024-04-09 16:17:10|10085|990318|0512|14.18B|14180000000|4.03|2836852|-13.58|17|2023-11-29|15/09/2023|||||4.5700001716614|1|2023-08-10|15/06/2023|0.2|0.2|||4.3800001144409|1
2024-04-09 16:17:19|10086|39851|BAYE|238.37B|238370000000|5304|16794|32.34|31|2024-05-30|15/03/2024|||||5304|1|2024-02-01|15/12/2023|20.7|20.7|9550000000|9550000000|6002.0498046875|1
2024-04-09 16:17:27|10087|41623|CBMS|5.77B|5770000000|18.86|143430|-13.46|34|2024-05-15|15/03/2024|||||18.860000610352|1|2024-02-07|15/12/2023|0.286||580500000||19.379999160767|1
2024-04-09 16:17:33|10088|103647|5434|48.02B|48020000000|252|874323|34.3|32|2024-07-26|15/06/2024||3.71||12940000000|252|1|2024-04-26|15/03/2024||3.33||11890000000|252|1
2024-04-09 16:17:40|10089|1012355|4123|30.43B|30430000000|44.30|1720|-6.34|31|2024-05-29|15/03/2024|||||44.299999237061|1|2024-02-28|15/12/2023|||||46.299999237061|1
2024-04-09 16:17:43|10090|1155529|CAN|301.12M|301120000|1.285|18173154|-47.39|2|2024-05-24|15/03/2024||-0.13||43100000|1.2920000553131|1|2024-02-27|15/12/2023|-0.3|-0.02|49070000|34200000|1.9700000286102|1
2024-04-09 16:17:50|10091|19581|THYAO|427.79B|427790000000|309.25|38410379|143.33|43|2024-04-30|15/03/2024|||||309.25|1|2024-03-01|15/12/2023|||163190000000|143250000000|281.75|1
2024-04-09 16:17:57|10092|18261|BIRS|200.96B|200960000000|728.85|1772016|175.86|44|2024-07-24|15/06/2024||5.8||14020000000|728.84997558594|1|2024-05-22|15/03/2024||5.85||13710000000|728.84997558594|1
2024-04-09 16:18:04|10093|103539|3406|52.82B|52820000000|477|2396198|22.8|31|2024-08-09|15/06/2024||2.63||3780000000|477|1|2024-05-10|15/03/2024||5.27||5050000000|477|1
2024-04-09 16:18:11|10094|102173|AGI|90.28B|90280000000|10.06|3944377|-17.54|37|2024-05-14|15/03/2024|||||10.060000419617|1|2024-04-10|15/12/2023|||||10.060000419617|1
2024-04-09 16:19:16|10095|44108|181710|768.18B|768180000000|22750|93726|-12.57|0||
2024-04-09 16:19:24|10096|947119|UNOI|428.27B|428270000000|746|614107|57|31|2024-05-30|15/03/2024||4.1||37590000000|746|1|2024-02-07|15/12/2023|3.4|3.4|35230000000|35230000000|691.65002441406|1
2024-04-09 16:19:32|10097|1012658|5904|50.71B|50710000000|487.5|252|-15.22|32|2024-07-29|15/06/2024||5.66||5910000000|487.5|1|2024-04-22|15/03/2024||6.43||5890000000|487.5|1
2024-04-09 16:19:40|10098|103010|1304|17.16B|17160000000|16.6|1374282|-40.85|31|2024-08-01|15/06/2024||0.1||13450000000|16.60000038147|1|2024-05-02|15/03/2024||0.03||12660000000|16.60000038147|1
2024-04-09 16:19:48|10099|18236|JBCH|268.56B|268560000000|1730.45|167373|67.52|33|2024-05-23|15/03/2024||8.65||8980000000|1730.4499511719|1|2024-02-06|15/12/2023|8.6|9.4|8450000000|8450000000|1708.4000244141|1
2024-04-09 16:19:56|10100|102751|STA|29.80B|29800000000|19.4|11395002|-17.04|31|2024-05-07|15/03/2024|||||19.39999961853|1|2024-02-16|15/12/2023|-0.27|-0.27|21710000000|21710000000|16.5|1
2024-04-09 16:20:04|10101|103016|1312|14.98B|14980000000|13.55|2301698|-34.16|31|2024-05-09|15/03/2024|||||13.550000190735|1|2024-03-15|15/12/2023||0.0098||6190000000|13.5|1
2024-04-09 16:20:13|10102|19535|PETKM|52.06B|52060000000|20.5|103395042|45.1|43|2024-05-08|15/03/2024|||||20.5|1|2024-03-26|15/12/2023|||14530000000|14600000000|23.659999847412|1
2024-04-09 16:20:21|10103|103323|2451|39.73B|39730000000|93.50|814242|25.99|31|2024-05-02|15/03/2024|||||93.5|1|2024-02-29|15/12/2023||1.06||2940000000|80.300003051758|1
2024-04-09 16:20:47|10104|18219|IDFC|193.44B|193440000000|120.9|6490008|52.67|43|2024-04-26|15/03/2024|||||120.90000152588|1|2024-01-31|15/12/2023|||||117.05000305176|1
2024-04-09 16:20:51|10105|969085|2666|8.49B|8490000000|4.5|3584699|-8.54|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
2024-04-09 16:20:58|10106|103171|1904|32.20B|32200000000|29.20|808895|1.04|30|2024-08-09|15/06/2024||0.25||10400000000|29.200000762939|1|2024-05-09|15/03/2024||0.26||10140000000|29.200000762939|1
2024-04-09 16:21:03|10107|992986|1610|8.75B|8750000000|1.92|15541768|-12.56|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
2024-04-09 16:21:10|10108|943496|1448|11.36B|11360000000|4.98|5081915|-20.61|19|2024-05-29|15/03/2024|||||4.9800000190735|1|2024-03-22|15/12/2023|||||5.25|1
2024-04-09 16:21:18|10109|103266|2368|118.02B|118020000000|237|9632642|154.46|32|2024-08-08|15/06/2024||2.99||9420000000|237|1|2024-05-09|15/03/2024||2.66||8880000000|237|1
2024-04-09 16:21:22|10110|980660|NYVCt|990.66M|990660000|0.5900|0|2.65|0||
2024-04-09 16:21:38|10111|102530|GUNKUL|23.75B|23750000000|2.74|25127024|-33.66|31|2024-05-08|15/03/2024|||||2.7400000095367|1|2024-02-28|15/12/2023|0.01||1760000000||3|1
2024-04-09 16:21:46|10112|1013041|8942|13.34B|13340000000|73.10|325|9.43|31|2024-05-29|15/03/2024|||||73.099998474121|1|2024-02-28|15/12/2023|||||71.900001525879|1
2024-04-09 16:21:53|10113|103032|1409|25.42B|25420000000|15.95|3699588|-12.01|30|2024-05-09|15/03/2024|||||15.949999809265|1|2024-03-14|15/12/2023|||||15.949999809265|1
2024-04-09 16:22:02|10114|103326|2455|30.97B|30970000000|168|4838515|77.25|32|2024-07-25|15/06/2024||1.11||889140000|168|1|2024-04-25|15/03/2024||0.8677||834860000|168|1
2024-04-09 16:22:08|10115|18145|GILE|214.84B|214840000000|6593.1|17957|53.59|31|2024-05-09|15/03/2024||31.90||6905000000|6593.1000976562|1|2024-01-30|15/12/2023|31.9||6400000000||6484.9501953125|1
2024-04-09 16:22:12|10116|980659|NYVAt|951.18M|951180000|0.1997|0|0|0||
2024-04-09 16:22:19|10117|1141819|IFS|2.64B|2640000000|23.05|113733|0.57|31|2024-05-13|15/03/2024||2.66|||23.049999237061|1|2024-02-12|15/12/2023|2.27|1.3|1640000000|1410000000|23.75|1
2024-04-09 16:22:25|10118|1155940|ONEW|258.42B|258420000000|721|422029|64.01|24|2024-04-23|15/03/2024||||4660000000|721|1|2024-01-18|15/12/2023|||4670000000|4630000000|646.54998779297|1
2024-04-09 16:22:33|10119|103796|9939|43.74B|43740000000|149|958139|53.54|31|2024-08-08|15/06/2024||2.89||7850000000|149|1|2024-05-09|15/03/2024||1.94||6590000000|149|1
2024-04-09 16:22:38|10120|946386|0182|5.14B|5140000000|0.64|11201291|-7.25|6|2020-08-10|15/06/2020|||||0.37999999523163|1|2018-04-24|15/12/2017|-0.01||441900000||0.34999999403954|1
2024-04-09 16:22:46|10121|19620|YKBNK|265.24B|265240000000|31.56|179156423|217.23|44|2024-07-24|15/06/2024||1.99|||31.559999465942|1|2024-04-26|15/03/2024||1.82|||31.559999465942|1
2024-04-09 16:22:54|10122|985922|QUEC|85.32B|85320000000|574.5|569916|52.44|31|2024-05-29|15/03/2024||3.9||50390000000|574.5|1|2024-02-02|15/12/2023|5.4|5.2|48420000000|51920000000|507.25|1
2024-04-09 16:23:01|10123|103216|2204|75.02B|75020000000|136.5|3299874|110.4|40|2024-08-01|15/06/2024||2.97||11530000000|136.5|1|2024-05-09|15/03/2024||3.07||11220000000|136.5|1
2024-04-09 16:23:06|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
2024-04-09 16:23:12|10125|100254|INBF|126.10B|126100000000|176.2|14658919|77.95|31|2024-05-16|15/03/2024||7.11|||176.19999694824|1|2024-02-14|15/12/2023|4.99|7.31|||180.05000305176|1
2024-04-09 16:23:25|10126|102467|CHG|32.12B|32120000000|2.92|27343600|-18.44|31|2024-05-10|15/03/2024|||||2.9000000953674|1|2024-02-23|15/12/2023|0.02|0.0225|2120000000|2120000000|3.0199999809265|1
2024-04-09 16:23:30|10127|100145|3899|15.62B|15620000000|7.74|3454794|3.77|11|2023-03-23|15/12/2022|||||8.2799997329712|1|2022-03-21|15/12/2021||||4613000000|8.789999961853|1
2024-04-09 16:23:35|10128|1142212|AFFL|151.68B|151680000000|1081|184745|13.02|22|2024-05-29|15/03/2024||5.4||4830000000|1081|1|2024-02-03|15/12/2023|5.7|5.47|4990000000|4890000000|1230.5999755859|1
2024-04-09 16:23:43|10129|19339|CCOLA|173.48B|173480000000|684|783480|206.91|44|2024-08-07|15/06/2024||17.37||42630000000|684|1|2024-05-02|15/03/2024||8.29||29030000000|684|1
2024-04-09 16:23:48|10130|50199|SPGJ|9.31B|9310000000|2735|577899|-13.19|15|2023-02-21|15/12/2022|2.48||29120000000||3235|1|2022-08-29|15/06/2022|1.86||24600000000||2730|1
2024-04-09 16:23:55|10131|963738|TLSV|53.74B|53740000000|3205|43635|41.23|31|2024-05-29|15/03/2024||19.5||24980000000|3205|1|2024-01-30|15/12/2023|16.7|15.5|24450000000|23930000000|2962.6999511719|1
2024-04-09 16:24:02|10132|18781|SLCE3|8.64B|8640000000|19.51|2909335|1.92|43|2024-05-08|15/03/2024||0.7095||2180000000|19.510000228882|1|2024-03-06|15/12/2023|0.7542|0.7542|1850000000|2580000000|19.360000610352|1
2024-04-09 16:24:08|10133|943514|2186|10.53B|10530000000|2.82|10076145|-25.27|19|2024-05-29|15/03/2024|||||2.8199999332428|1|2024-03-27|15/12/2023|||||2.8399999141693|1
2024-04-09 16:24:15|10134|18129|FINX|155.82B|155820000000|252|1099608|49.71|36|2024-05-23|15/03/2024||1.9||11940000000|252|1|2024-01-18|15/12/2023|1.45|1.53|10200000000|10200000000|226.85000610352|1
2024-04-09 16:24:23|10135|103619|4919|52.89B|52890000000|127|1731540|-14.58|32|2024-07-30|15/06/2024||1.64||9450000000|127|1|2024-05-02|15/03/2024||0.48||8500000000|127|1
2024-04-09 16:24:30|10136|103703|6213|40.47B|40470000000|117.5|6832749|45.37|32|2024-07-30|15/06/2024||1.01||7020000000|117.5|1|2024-04-30|15/03/2024||0.8166||6660000000|117.5|1
2024-04-09 16:24:36|10137|39919|TTKL|98.39B|98390000000|709.8|68085|-1.93|33|2024-05-28|15/03/2024||||7600000000|709.79998779297|1|2024-02-06|15/12/2023|4.5|5|6870000000|7210000000|783.34997558594|1
2024-04-09 16:24:42|10138|18067|CHMB|149.68B|149680000000|373.6|2016018|38.39|32|2024-05-08|15/03/2024|||||373.60000610352|1|2024-02-06|15/12/2023|11|8.2|43490000000|46870000000|347.5|1
2024-04-09 16:24:49|10139|18049|BLUS|287.66B|287660000000|1399|344451|95.52|32|2024-05-02|15/03/2024||7.7||31970000000|1399|1|2024-01-30|15/12/2023|4.9|5.04|22410000000|22410000000|1078.9000244141|1
2024-04-09 16:24:56|10140|12534|ARMX|3.6B|3600000000|2.46|1904946|-23.12|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
2024-04-09 16:25:01|10141|1130904|KPIE|404.77B|404770000000|1493.05|1253924|88.52|24|2024-04-29|15/03/2024||5.93||13090000000|1493.0500488281|1|2024-01-30|15/12/2023|5.7|5.68|12570000000|12550000000|1407.1500244141|1
2024-04-09 16:25:07|10142|103494|3036|122.89B|122890000000|135.5|18023984|105.19|32|2024-08-08|15/06/2024||1.62||150260000000|135.5|1|2024-05-09|15/03/2024||0.9304||139010000000|135.5|1
2024-04-09 16:25:14|10143|18065|CNTY|203.94B|203940000000|1825.85|340283|168.19|34|2024-05-02|15/03/2024|||||1825.8499755859|1|2024-02-02|15/12/2023|10.3||12010000000|10347000000|1515.8000488281|1
2024-04-09 16:25:18|10144|1054591|TTWSF|935.61M|935610000|0.235|200|-35.62|0||
2024-04-09 16:26:22|10145|18082|CRSL|358.35B|358350000000|4901|55430|47.4|0||
2024-04-09 16:26:29|10146|37978|TPE|5.43B|5430000000|3.092|2178520|61.46|43|2024-05-15|15/03/2024||||9360000000|3.0920000076294|1|2024-03-27|15/12/2023|||12090000000|10730000000|3.069000005722|1
2024-04-09 16:26:36|10147|50137|CMLJ|10.73B|10730000000|3056|660940|0.26|18|2023-05-22|15/03/2023|0.06||1820000000||2933|1|2022-11-21|15/09/2022|3.66||3740000000||3459|1
2024-04-09 16:26:42|10148|8808|MTEL|851.68B|851680000000|916|738447|129.46|43|2024-05-15|15/03/2024|||||916|1|2024-02-22|15/12/2023|||229200000000|224180000000|816|1
2024-04-09 16:26:49|10149|102315|SECB|52.14B|52140000000|69.2|503718|-26.07|37|2024-08-08|15/06/2024||4.02||12600000000|69.199996948242|1|2024-05-01|15/03/2024||3.04||12410000000|69.199996948242|1
2024-04-09 16:26:54|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
2024-04-09 16:27:02|10151|1012358|4128|25.26B|25260000000|44.80|1609|-33.38|31|2024-05-29|15/03/2024|||||44.799999237061|1|2024-02-28|15/12/2023|||||46.25|1
2024-04-09 16:27:09|10152|1174912|383310|1.1T|1100000000000|74,000|237355|-3.55|7|2023-03-16|15/12/2022|977.39||89390000000||73800|1|2022-11-09|15/09/2022|665||60600000000||51100|1
2024-04-09 16:27:17|10153|1061909|AMBE|126.99B|126990000000|3769|223874|101.59|28|2024-05-29|15/03/2024||39.36||31970000000|3769|1|2024-02-10|15/12/2023|-0.1416|-0.154|12950000000|12950000000|4157.6499023438|1
2024-04-09 16:27:23|10154|50207|KAPJ|6.78B|6780000000|277|2245276|-14.11|16|2023-02-21|15/12/2022|0.3||15270000000||390|1|2022-08-24|15/06/2022|0.32||14330000000||456|1
2024-04-09 16:27:30|10155|103206|2103|19.16B|19160000000|23.25|1092429|-17.29|32|2024-07-31|15/06/2024||0.24||7910000000|23.25|1|2024-05-09|15/03/2024||0.15||7650000000|23.25|1
2024-04-09 16:27:37|10156|27076|BOLSAA|19.93B|19930000000|35|1420444|-6.84|42|2024-07-16|15/06/2024||0.679||995270000|35|1|2024-04-23|15/03/2024||0.6687||988940000|35|1
2024-04-09 16:27:42|10157|979560|064550|680.1B|680100000000|26,150|306968|-48.52|29|2024-05-14|15/03/2024|||||26150|1|2024-04-01|15/12/2023||||78000000000|28550|1
2024-04-09 16:27:48|10158|1166416|COMU|150.84B|150840000000|3000|33418|41.09|21|2024-05-29|15/03/2024||||3090000000|3000|1|2024-02-06|15/12/2023|18||2900000000|2900000000|2897.8999023438|1
2024-04-09 16:27:53|10159|1129147|VAMO3|9.01B|9010000000|8.56|6776647|-30.26|20|2024-08-08|15/06/2024||0.211||2090000000|8.5699996948242|1|2024-05-09|15/03/2024||0.1685||2060000000|8.5699996948242|1
2024-04-09 16:28:00|10160|103215|2201|74.37B|74370000000|69.1|4415058|-5.79|40|2024-05-10|15/03/2024||1.41||21260000000|69.099998474121|1|2024-03-15|15/12/2023|1.07|1.07|23190000000|23190000000|69.800003051758|1
2024-04-09 16:28:06|10161|103165|1808|51.42B|51420000000|114.00|2687884|58.33|29|2024-05-07|15/03/2024|||||114|1|2024-03-13|15/12/2023|||||112.5|1
2024-04-09 16:28:13|10162|103209|2106|30.46B|30460000000|32.85|676999|1.59|32|2024-08-08|15/06/2024||0.34||10490000000|32.849998474121|1|2024-05-10|15/03/2024||0.33||10490000000|32.849998474121|1
2024-04-09 16:28:19|10163|18162|GUJL|356.46B|356460000000|3245|87717|4.39|29|2024-05-03|15/03/2024||32.5||11150000000|3245|1|2024-02-07|15/12/2023|7.3|7.3|9920000000|9920000000|3647.6999511719|1
2024-04-09 16:28:25|10164|950467|PMAS|3.16B|3160000000|4.35|1207551|-12.67|29|2024-05-16|15/03/2024|||||4.3499999046326|1|2024-02-22|15/12/2023|0.0291|0.029|169000000|169000000|4.3499999046326|1
2024-04-09 16:28:31|10165|103207|2104|16.64B|16640000000|17.5|1584029|-13.38|31|2024-08-07|15/06/2024||||4520000000|17.5|1|2024-05-07|15/03/2024||-0.01||4350000000|17.5|1
2024-04-09 16:28:38|10166|37737|BDXP|17.58B|17580000000|691|49460|119.72|44|2024-07-22|15/06/2024||||2570000000|691|1|2024-04-26|15/03/2024||||2040000000|691|1
2024-04-09 16:28:44|10167|943638|INEE|140.93B|140930000000|1030|840831|142.62|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
2024-04-09 16:28:50|10168|949951|EQUJ|9.79B|9790000000|1263|982748|-21.2|15|2023-05-02|15/02/2023|-2.24||2170000000||1560|1|2022-10-03|15/08/2022|1.42||1050000000||1610|1
2024-04-09 16:28:55|10169|1096132|NIU|167.49M|167490000|2.18|362576|-50.95|24|2024-04-04|15/03/2024|||||1.6399999856949|1|2024-03-18|15/12/2023|-0.23||67420000||1.7799999713898|1
2024-04-09 16:29:01|10170|947206|VNTI|153.43B|153430000000|1480|52104|-19.08|31|2024-05-13|15/03/2024||9.7||4970000000|1480|1|2024-02-11|15/12/2023|7.5|7.43|4480000000|4480000000|1635.9000244141|1
2024-04-09 16:29:08|10171|947307|VMAR|42.68B|42680000000|2158|42888|0.91|31|2024-05-23|15/03/2024||-17.5||6800000000|2158|1|2024-02-06|15/12/2023|14.3|14.3|8890000000|8890000000|2085.8999023438|1
2024-04-09 16:29:15|10172|103204|2101|33.94B|33940000000|41.95|2663011|-0.61|29|2024-05-10|15/03/2024|||||41.950000762939|1|2024-03-14|15/12/2023|||||39.849998474121|1
2024-04-09 16:29:22|10173|13226|VFQS|84.97B|84970000000|1.694|8875902|1.62|31|2024-04-24|15/03/2024|||||1.694000005722|1|2024-01-24|15/12/2023|0.03|0.035|812640000|774510000|1.8680000305176|1
2024-04-09 16:29:28|10174|19585|TOASO|134.75B|134750000000|268.5|4478897|34.06|43|2024-04-25|15/03/2024|||||268.5|1|2024-02-13|15/12/2023||8.65|34130000000|34130000000|266|1
2024-04-09 16:29:33|10175|979066|007390|562.66B|562660000000|8,580|484171|-49.77|24|2023-03-23|15/12/2022|69.62||5890000000||15740|1|2022-11-14|15/09/2022|-155||5520000000||20250|1
2024-04-09 16:29:39|10176|103484|3026|16.16B|16160000000|97.40|167397|-3.08|31|2024-05-02|15/03/2024|||||97.400001525879|1|2024-03-27|15/12/2023||2.24||3978000000|96.400001525879|1
2024-04-09 16:29:45|10177|1030994|SRNA3|5.85B|5850000000|9.37|1406965|2.17|29|2024-05-15|15/03/2024|||||9.3800001144409|1|2024-02-21|15/12/2023|0.19|0.1021|883000000|979000000|9.8599996566772|1
2024-04-09 16:29:51|10178|1081587|ONTE|44.67B|44670000000|209.35|509366|-9.42|28|2024-05-29|15/03/2024||2.2||7890000000|209.35000610352|1|2024-02-01|15/12/2023|1.1|1.1|7520000000|7520000000|209.05000305176|1
2024-04-09 16:29:57|10179|943460|0777|5.88B|5880000000|11.06|621287|-23.36|23|2024-06-11|15/03/2024|||||11.060000419617|1|2024-03-27|15/12/2023||0.90||3706000000|11.979999542236|1
2024-04-09 16:30:04|10180|953680|SUNW|5.24B|5240000000|1.53|1647946|-4.32|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
2024-04-09 16:30:12|10181|103435|2855|37.92B|37920000000|27.05|3616346|61.8|29|2024-05-03|15/03/2024|||||27.049999237061|1|2024-03-05|15/12/2023|||||20.950000762939|1
2024-04-09 16:30:21|10182|19574|TAVHL|71.75B|71750000000|206|3566213|146.11|42|2024-04-23|15/03/2024|||||206|1|2024-02-13|15/12/2023|||328000000|328000000|154.80000305176|1
2024-04-09 16:30:28|10183|100056|0819|7.07B|7070000000|6.28|2882940|-35.45|23|2024-04-29|15/03/2024|||||6.2800002098083|1|2024-03-28|15/12/2023|||||7.3499999046326|1
2024-04-09 16:30:34|10184|103288|2401|16.30B|16300000000|27.90|3805390|11.47|31|2024-05-13|15/03/2024|||||27.89999961853|1|2024-03-13|15/12/2023|||||31.14999961853|1
2024-04-09 16:30:39|10185|990763|1478|3.73B|3730000000|3.14|3044625|-28.1|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
2024-04-09 16:30:46|10186|20982|BMA|3.97B|3970000000|51.36|394968|187.24|39|2024-05-22|15/03/2024||0.9456|||51.119998931885|1|2024-02-29|15/12/2023|8.53|2.02|||36.689998626709|1
2024-04-09 16:30:54|10187|40970|Q|77.93B|77930000000|196.87|1147220|78.47|30|2024-07-18|15/06/2024||3.67|||196.64999389648|1|2024-04-23|15/03/2024||3.23|||196.64999389648|1
2024-04-09 16:31:02|10188|100005|0081|6.23B|6230000000|1.75|6807493|-48.69|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
2024-04-09 16:31:09|10189|18602|ARZZ3|6.31B|6310000000|57.03|2526494|-6.7|39|2024-08-08|15/06/2024||1.07||1270000000|56.799999237061|1|2024-05-02|15/03/2024||0.6707||1140000000|56.799999237061|1
2024-04-09 16:31:16|10190|18131|FISO|140.64B|140640000000|204.5|3343416|79.27|33|2024-05-06|15/03/2024||1.93||16590000000|204.5|1|2024-02-07|15/12/2023|1.8|1.8|15970000000|15970000000|209.94999694824|1
2024-04-09 16:31:22|10191|41679|IGRE|6.27B|6270000000|1.76|2542502|0.58|31|2024-04-24|15/03/2024|||||1.7599999904633|1|2024-01-30|15/12/2023|0.0254|0.0258|158500000|158500000|1.75|1
2024-04-09 16:31:28|10192|102100|CCB|10.28T|10280000000000|8840|629002|186.41|41|2024-08-05|15/06/2024||93.3||2514140000000|8840|1|2024-05-06|15/03/2024||104.05||2504280000000|8840|1
2024-04-09 16:31:35|10193|50088|AFEJ|9.84B|9840000000|9,356|139492|3.43|34|2024-05-29|15/03/2024|||||9356|1|2024-02-28|15/12/2023|||||9273|1
2024-04-09 16:31:41|10194|18257|KECL|194.36B|194360000000|756|876576|61.34|33|2024-05-08|15/03/2024||10.2||61760000000|756|1|2024-01-30|15/12/2023|3.8|3.81|50070000000|50070000000|623.70001220703|1
2024-04-09 16:31:48|10195|103784|9925|15.83B|15830000000|41.20|271450|0.86|29|2024-05-14|15/03/2024|||||41.200000762939|1|2024-03-19|15/12/2023|||||41.200000762939|1
2024-04-09 16:31:54|10196|103571|3596|42.20B|42200000000|190|2269368|80.66|32|2024-08-08|15/06/2024||3.02||13760000000|190|1|2024-05-02|15/03/2024||2.71||12930000000|190|1
2024-04-09 16:32:10|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
2024-04-09 16:32:17|10198|103143|1723|27.51B|27510000000|118|745363|3.49|40|2024-07-30|15/06/2024||1.51||2160000000|118|1|2024-04-30|15/03/2024||1.23||1950000000|118|1
2024-04-09 16:32:24|10199|27105|LABB|14.45B|14450000000|15.57|3580264|12.6|44|2024-07-24|15/06/2024||0.4698||4630000000|15.560000419617|1|2024-04-24|15/03/2024||0.4213||4370000000|15.560000419617|1
2024-04-09 16:32:30|10200|103488|3030|20.67B|20670000000|87.40|1007672|36.93|29|2024-05-01|15/03/2024|||||87.400001525879|1|2024-02-22|15/12/2023|||||70.599998474121|1
2024-04-09 16:32:34|10201|1167046|3913|688.79M|688790000|0.35|4015026|-69.64|0||
2024-04-09 16:32:41|10202|41621|ALLI|5.87B|5870000000|3.8|1318262|10.95|42|2024-05-29|15/03/2024|||||3.7999999523163|1|2024-02-27|15/12/2023|0.114||509900000|509900000|3.6099998950958|1
2024-04-09 16:32:47|10203|11110|KIBK|259.86B|259860000000|165|5989423|-2.94|37|2024-05-29|15/03/2024||||17000000|165|1|2024-02-22|15/12/2023|||15000000|15000000|161|1
2024-04-09 16:32:54|10204|102311|RLC|78.1B|78100000000|16.14|2924497|8.03|32|2024-08-07|15/06/2024||0.64|||16.139999389648|1|2024-05-09|15/03/2024||0.64|||16.139999389648|1
2024-04-09 16:33:00|10205|18430|THMX|512.63B|512630000000|4552.1|111525|97.01|44|2024-07-30|15/06/2024||10.77||20400000000|4552.1000976562|1|2024-05-17|15/03/2024||16.42||27730000000|4552.1000976562|1
2024-04-09 16:33:08|10206|13225|UDCD|3.94B|3940000000|1.114|10777218|-2.62|38|2024-04-17|15/03/2024|||||1.1139999628067|1|2024-02-07|15/12/2023|||||1.0180000066757|1
2024-04-09 16:33:15|10207|103427|2838|57.44B|57440000000|15.30|1803747|-2.88|31|2024-05-13|15/03/2024|||||15.300000190735|1|2024-03-27|15/12/2023|||||15.10000038147|1
2024-04-09 16:33:22|10208|103805|9958|50.89B|50890000000|212|6984472|108.29|30|2024-08-09|15/06/2024||1.65||3230000000|212|1|2024-04-30|15/03/2024||1.39||2810000000|212|1
2024-04-09 16:33:27|10209|993249|1458|4.14B|4140000000|1.78|6910614|-55.11|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
2024-04-09 16:33:33|10210|103390|2606|44.53B|44530000000|54.4|6403063|-8.51|31|2024-07-23|15/06/2024||1.22||4320000000|54.400001525879|1|2024-05-03|15/03/2024||1.07||4160000000|54.400001525879|1
2024-04-09 16:33:39|10211|103765|8926|34.07B|34070000000|47.75|5191939|13.43|31|2024-05-09|15/03/2024|||||47.75|1|2024-03-14|15/12/2023|||||48.150001525879|1
2024-04-09 16:33:46|10212|1054797|FINV|1.48B|1480000000|5.21|832237|33.21|29|2024-05-15|15/03/2024|||||5.210000038147|1|2024-03-18|15/12/2023|1.92|9.20|3220000000|3280000000|5.0500001907349|1
2024-04-09 16:33:52|10213|50034|0460|4.92B|4920000000|0.520|7499897|-36.59|23|2024-05-29|15/03/2024|||||0.51999998092651|1|2024-03-28|15/12/2023||-0.02|||0.56999999284744|1
2024-04-09 16:33:58|10214|50506|ALUP11|9.37B|9370000000|30.74|716481|21.37|32|2024-08-06|15/06/2024||0.7127||994000000|30.739999771118|1|2024-05-07|15/03/2024||0.7506||1050000000|30.739999771118|1
2024-04-09 16:34:04|10215|18719|LIGT3|1.95B|1950000000|5.24|965198|171.28|43|2024-05-14|15/03/2024|||||5.2300000190735|1|2024-03-25|15/12/2023||0.1774||3340000000|5.1999998092651|1
2024-04-09 16:34:11|10216|103229|2312|22.14B|22140000000|15.05|5600276|13.69|29|2024-05-10|15/03/2024|||||15.050000190735|1|2024-03-14|15/12/2023|||||14.89999961853|1
2024-04-09 16:34:14|10217|1155841|9966|4.48B|4480000000|4.7|3639883|-69.03|0||
2024-04-09 16:34:21|10218|103718|6278|32.31B|32310000000|109|2411038|13.57|32|2024-08-06|15/06/2024||2.51||12460000000|109|1|2024-04-26|15/03/2024||1.73||10640000000|109|1
2024-04-09 16:34:27|10219|1006205|TPIPPn|30.41B|30410000000|3.3|922419|-0.6|0||
2024-04-09 16:34:34|10220|41633|MAGM|1.64B|1640000000|1.14|695341|2.7|34|2024-05-16|15/03/2024|||||1.1399999856949|1|2024-02-28|15/12/2023|||556300000|556300000|1.1499999761581|1
2024-04-09 16:34:40|10221|18066|CESC|189.03B|189030000000|142.6|6963781|103.76|48|2024-05-21|15/03/2024|||||142.60000610352|1|2024-01-19|15/12/2023|2.1|2.1|32440000000|35640000000|141.39999389648|1
2024-04-09 16:34:46|10222|1159071|SUVH|159.96B|159960000000|637|498102|32.82|22|2024-05-29|15/03/2024|||||637|1|2024-02-05|15/12/2023|2|2|2160000000|2200000000|652.59997558594|1
2024-04-09 16:34:51|10223|43708|005070|4.95T|4950000000000|151000|115944|-20.81|29|2024-05-10|15/03/2024||||172000000000|151000|1|2024-03-12|15/12/2023|||88800000000|155000000000|167600|1
2024-04-09 16:34:58|10224|1012983|8415|35.10B|35100000000|34.50|215|-4.17|31|2024-05-09|15/03/2024|||||34.5|1|2024-03-14|15/12/2023|||||33.650001525879|1
2024-04-09 16:35:05|10225|102605|MEGA|35.96B|35960000000|41.25|1113649|1.81|31|2024-05-13|15/03/2024|||||41.25|1|2024-02-22|15/12/2023|0.54|0.54|4160000000|4160000000|40.25|1
2024-04-09 16:35:12|10226|1171579|AZNOULA|173.8M|173800000|158.00|1037985|-8.14|13|2023-05-11|15/03/2023|||12270000||185|1|2023-03-06|15/12/2022|||14340000||183|1
2024-04-09 16:35:18|10227|100082|1083|10.48B|10480000000|3.13|2997044|-8.31|34|2024-05-15|15/03/2024|||||3.1300001144409|1|2024-03-19|15/12/2023||0.59||20563000000|2.9100000858307|1
2024-04-09 16:35:25|10228|101592|SMRA|8.58T|8580000000000|520|43009944|-2.8|42|2024-07-30|15/06/2024||8.23|||520|1|2024-04-26|15/03/2024||6.86|||520|1
2024-04-09 16:35:32|10229|1141292|GREA|5.78B|5780000000|4.57|385969|-4.95|21|2024-05-09|15/03/2024||0.0429||210700000|4.5700001716614|1|2024-02-23|15/12/2023|0.035|0.0292|154600000|167980000|4.8699998855591|1
2024-04-09 16:35:38|10230|946387|0327|6.70B|6700000000|6.26|764267|-5.76|33|2024-05-29|15/03/2024|||||6.2600002288818|1|2024-03-19|15/12/2023|||||6.0500001907349|1
2024-04-09 16:35:45|10231|101638|EXCL|30.07T|30070000000000|2300|25473725|17.35|42|2024-08-01|15/06/2024||26.54|||2300|1|2024-05-07|15/03/2024||26.54|||2300|1
2024-04-09 16:35:52|10232|102270|MEG|58B|58000000000|1.86|13279371|-7.46|37|2024-08-08|15/06/2024||0.1355||10980000000|1.8600000143051|1|2024-05-13|15/03/2024||0.1297||10130000000|1.8600000143051|1
2024-04-09 16:35:57|10233|1175317|BOURSA|377.06M|377060000|1878|207274|4.8|16|2024-05-06|15/03/2024||||8000000|1878|1|2024-02-22|15/12/2023|||||1980|1
2024-04-09 16:36:02|10234|101583|FREN|16.77T|16770000000000|50|165050972|-15.25|29|2024-05-23|15/03/2024|||||50|1|2024-03-28|15/12/2023|||||50|1
2024-04-09 16:36:09|10235|100146|3983|10.93B|10930000000|2.360|4130144|17.17|9|2023-03-29|15/12/2022|||||1.8500000238419|1|2018-04-26|15/12/2017|-0.05||4660000000|5655000000|2.0150001049042|1
2024-04-09 16:36:17|10236|1012389|4174|14.65B|14650000000|63.90|480|-21.4|30|2024-05-29|15/03/2024|||||63.900001525879|1|2024-03-27|15/12/2023|||||61.200000762939|1
2024-04-09 16:36:24|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
2024-04-09 16:36:31|10238|103791|9933|38.28B|38280000000|48.55|2186973|12.77|32|2024-07-31|15/06/2024||0.65||25750000000|48.549999237061|1|2024-05-01|15/03/2024||0.6033||23390000000|48.549999237061|1
2024-04-09 16:36:37|10239|41404|ANDINAB|2.39T|2390000000000|2527.3|729543|22.37|44|2024-07-23|15/06/2024||31.17||644380000000|2527.3000488281|1|2024-04-24|15/03/2024||49.55||703090000000|2527.3000488281|1
2024-04-09 16:36:43|10240|103699|6202|13.10B|13100000000|57.3|1068581|-22.18|32|2024-07-30|15/06/2024||-0.0633||675000000|57.299999237061|1|2024-04-22|15/03/2024||-0.2233||528330000|57.299999237061|1
2024-04-09 16:36:47|10241|1056483|1789|6.06B|6060000000|5.41|4019437|-50.88|4|2018-04-26|15/12/2017|0.07||210200000||3.8099999427795|1|2017-12-07|15/06/2017|0.07||162500000|||
2024-04-09 16:36:53|10242|993295|DCPJ|28.24B|28240000000|3276|413435|25.62|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
2024-04-09 16:37:01|10243|102405|AMATA|27.37B|27370000000|23.8|7717625|4|32|2024-05-15|15/03/2024|||||23.799999237061|1|2024-02-29|15/12/2023|0.59|0.6221|3120000000|3120000000|22.10000038147|1
2024-04-09 16:37:06|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
2024-04-09 16:37:13|10245|18394|SOFT|209.44B|209440000000|755|626909|75.6|32|2024-05-10|15/03/2024||4.9||22240000000|755|1|2024-02-01|15/12/2023|4.6|5.03|24930000000|24930000000|768|1
2024-04-09 16:37:19|10246|102165|BLOOM|125.73B|125730000000|11|6925865|18.03|33|2024-08-06|15/06/2024||0.1349||11870000000|11|1|2024-05-08|15/03/2024||0.1302||11560000000|11|1
2024-04-09 16:37:27|10247|103365|2511|17.77B|17770000000|11.30|2810157|-7.59|29|2024-05-03|15/03/2024||0.13||2920000000|11.300000190735|1|2024-03-06|15/12/2023||0.13||2840000000|10.5|1
2024-04-09 16:37:33|10248|50156|JSEJ|7.65B|7650000000|8899|83125|-12.9|19|2023-02-27|15/12/2022|3.62||1290000000||11474|1|2022-08-03|15/06/2022|5.4||1360000000||11208|1
2024-04-09 16:37:41|10249|50143|RLOJ|10.36B|10360000000|6489|149706|8.39|18|2023-05-26|15/03/2023|||||5750|1|2022-11-25|15/09/2022|3.23||6020000000||4495|1
2024-04-09 16:37:47|10250|41427|CONCHATORO|851.34B|851340000000|1152|744985|18.02|43|2024-05-13|15/03/2024||11.85||173010000000|1152|1|2024-02-28|15/12/2023|22.9|24.37|259380000000|255440000000|1011.5|1
2024-04-09 16:37:54|10251|18743|ODPV3|6.48B|6480000000|11.71|1984021|14.95|44|2024-08-06|15/06/2024||0.19||562780000|11.710000038147|1|2024-05-07|15/03/2024||0.3||557390000|11.710000038147|1
2024-04-09 16:38:00|10252|18461|VIPI|76.65B|76650000000|540|1214070|-5.15|31|2024-05-21|15/03/2024||0.4||5040000000|540|1|2024-01-30|15/12/2023|0.5|0.5017|5460000000|5460000000|547.65002441406|1
2024-04-09 16:38:07|10253|1162311|AXSR|3.22B|3220000000|1.85|2139141|-1.6|31|2024-04-17|15/03/2024|||||1.8500000238419|1|2024-01-23|15/12/2023|0.024|0.029|76100000|75800000|1.7799999713898|1
2024-04-09 16:38:14|10254|15728|FANH|260.99M|260990000|4.55|21378|-49.62|43|2024-05-23|15/03/2024|||||4.5700001716614|1|2024-03-20|15/12/2023|-0.51||603390000||4.6100001335144|1
2024-04-09 16:38:20|10255|102105|CFV|5.63T|5630000000000|15400|46456|25|29|2024-05-29|15/03/2024|||||15400|1|2024-02-28|15/12/2023|||||14600|1
2024-04-09 16:38:27|10256|18021|BJEL|114.25B|114250000000|991.8|72352|-6.59|39|2024-08-08|15/06/2024||6.57||12821000000|991.79998779297|1|2024-05-22|15/03/2024||3.4||13090000000|991.79998779297|1
2024-04-09 16:38:32|10257|1050113|DESP|813.15M|813150000|12.42|558941|127.6|29|2024-05-16|15/03/2024||0.1417||178890000|12.470000267029|1|2024-03-14|15/12/2023|-0.08|0.15|203700000|189240000|9.6099996566772|1
2024-04-09 16:38:38|10258|980029|194480|496.57B|496570000000|46150|67057|-18.04|31|2024-05-14|15/03/2024||1469||65830000000|46150|1|2024-04-01|15/12/2023||1966|37800000000|41650000000|47900|1
2024-04-09 16:38:44|10259|1012083|1785|29.04B|29040000000|49.6|8133|30.56|29|2024-05-29|15/03/2024||0.67||5770000000|49.599998474121|1|2024-02-28|15/12/2023|0.49|0.49|6030000000|6030000000|43.400001525879|1
2024-04-09 16:38:50|10260|103473|3014|27.14B|27140000000|165.5|2487429|87.22|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
2024-04-09 16:38:57|10261|20389|ARCO|2.30B|2300000000|10.955|1042511|52.18|44|2024-08-07|15/06/2024||0.15||1060000000|11.064999580383|1|2024-05-15|15/03/2024||0.2||1040000000|11.064999580383|1
2024-04-09 16:39:02|10262|39876|JKLC|94.84B|94840000000|806|308529|2.1|48|2024-05-15|15/03/2024||||19710000000|806|1|2024-02-08|15/12/2023|12|12.01|17030000000|16760000000|925.5|1
2024-04-09 16:39:08|10263|103768|9802|22.93B|22930000000|116|602325|-7.66|32|2024-07-16|15/06/2024||3.25||5540000000|116|1|2024-04-17|15/03/2024||1.94||4650000000|116|1
2024-04-09 16:39:13|10264|18809|UNIP6|8.28B|8280000000|65.82|178158|0.77|29|2024-05-09|15/03/2024|||||65.800003051758|1|2024-03-14|15/12/2023|||978000000|978000000|65.277229309082|1
2024-04-09 16:39:20|10265|18243|JMSH|78.02B|78020000000|81.65|8479351|31.97|31|2024-05-01|15/03/2024|||||81.650001525879|1|2024-02-12|15/12/2023|||||103.80000305176|1
2024-04-09 16:39:25|10266|103261|2362|25.16B|25160000000|42.70|5044619|42.15|29|2024-05-08|15/03/2024|||||42.700000762939|1|2024-03-22|15/12/2023|||||43|1
2024-04-09 16:39:32|10267|41415|CAP|1.05T|1050000000000|7038|312704|9.11|42|2024-05-10|15/03/2024||0.34|||7038|1|2023-12-29|15/12/2023|0.8916|0.7666|883390000|798990000|7099|1
2024-04-09 16:39:39|10268|986203|SPRC|37.51B|37510000000|8.65|20600071|-21.36|32|2024-08-07|15/06/2024||0.3506|||8.6499996185303|1|2024-05-08|15/03/2024||-1.44||73790000000|8.6499996185303|1
2024-04-09 16:39:44|10269|50142|VKEJ|15.51B|15510000000|1503|1763174|16.81|15|2023-05-29|15/03/2023|||||1196|1|2022-11-29|15/09/2022|1.09||1840000000||1460|1
2024-04-09 16:39:49|10270|41431|||||||40|2024-07-31|15/06/2024||502.12||390940000000|10315|1|2024-04-30|15/03/2024||492.25||388790000000|10315|1
2024-04-09 16:39:56|10271|980010|182400|172.74B|172740000000|2,020|3451228|-82.53|25|2023-05-15|15/03/2023|-350.34||2110000000||11960|1|2023-03-20|15/12/2022|-246.09||3460000000||10690|1
2024-04-09 16:40:02|10272|18402|STTE|55.94B|55940000000|140.15|2858002|-19.56|34|2024-04-25|15/03/2024|||||140.14999389648|1|2024-01-25|15/12/2023|||13220000000|16400000000|142.89999389648|1
2024-04-09 16:40:09|10273|103413|2723|16.15B|16150000000|90.1|699160|-35.23|35|2024-05-13|15/03/2024||1.06||4790000000|90.099998474121|1|2024-03-05|15/12/2023|0.09|0.1825|5020000000|5020000000|88.599998474121|1
2024-04-09 16:40:14|10274|50019|3377|2.13B|2130000000|0.28|84949773|-65.82|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
2024-04-09 16:40:20|10275|6379|SOHU|374.32M|374320000|11.51|48396|-19.76|43|2024-05-13|15/03/2024|||||11.510000228882|1|2024-03-04|15/12/2023|-0.32|-0.21|141400000||9.5900001525879|1
2024-04-09 16:40:26|10276|50092|HYPJ|10.78B|10780000000|2856|911395|-12.14|17|2023-05-31|15/03/2023|||||3000|1|2023-03-16|15/12/2022|5|5|2120000000||3102|1
2024-04-09 16:40:30|10277|994066|PSHn|23.34B|23340000000|11.6|361834|-8|0||
2024-04-09 16:40:36|10278|980111|222080|818.71B|818710000000|11340|911851|-18.4|29|2024-05-10|15/03/2024|||||11340|1|2024-02-15|15/12/2023|||221400000000|74600000000|10030|1
2024-04-09 16:40:43|10279|42658|LMDr|1.16B|1160000000|6.71|216499|18.57|33|2024-05-30|15/03/2024|||||6.710000038147|1|2024-04-17|15/12/2023|||||6.710000038147|1
2024-04-09 16:40:48|10280|18289|MOFS|312.92B|312920000000|2100|278511|199.99|31|2024-04-25|15/03/2024|||||2100|1|2024-01-24|15/12/2023|||||1550.5|1
2024-04-09 16:40:55|10281|50071|3339|5.82B|5820000000|1.37|7933417|-1.44|28|2024-05-29|15/03/2024|||||1.3700000047684|1|2024-03-28|15/12/2023||0.08||4961000000|1.4500000476837|1
2024-04-09 16:41:00|10282|50035|0506|8.14B|8140000000|2.95|659115|2.81|30|2024-05-29|15/03/2024|||||2.9500000476837|1|2024-03-19|15/12/2023|||||3.0299999713898|1
2024-04-09 16:41:06|10283|1169503|248070|1.25T|1250000000000|25300|282591|9.15|18|2024-08-08|15/06/2024||||513700000000|25300|1|2024-05-07|15/03/2024||||386160000000|25300|1
2024-04-09 16:41:11|10284|1166568|UTIA|117.62B|117620000000|915|200336|39.3|19|2024-04-25|15/03/2024||||3050000000|915|1|2024-01-29|15/12/2023|14.6||2900000000|2900000000|858.79998779297|1
2024-04-09 16:41:18|10285|969099|6878|106.15M|106150000|0.113|190175853|-28.93|33|2024-05-07|15/03/2024|||||0.11299999803305|1|2024-03-27|15/12/2023||0.08||1545000000|0.11200000345707|1
2024-04-09 16:41:24|10286|18029|BACH|79.09B|79090000000|392|1781394|-6.2|48|2024-05-23|15/03/2024||||11040000000|392|1|2024-02-08|15/12/2023|3.6|3.5|12300000000|12760000000|401.20001220703|1
2024-04-09 16:41:29|10287|100078|1052|6.46B|6460000000|3.87|3772390|-11.21|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
2024-04-09 16:41:36|10288|103284|2393|25.50B|25500000000|58.1|1760809|42.33|41|2024-08-08|15/06/2024||1.07||4840000000|58.099998474121|1|2024-05-08|15/03/2024||0.895||4210000000|58.099998474121|1
2024-04-09 16:41:42|10289|947234|GRAN|103.21B|103210000000|425.85|1369162|46.83|31|2024-05-08|15/03/2024||||13910000000|425.85000610352|1|2024-01-23|15/12/2023|5.2|4.75|11560000000|12460000000|417.14999389648|1
2024-04-09 16:41:48|10290|103175|1909|19.88B|19880000000|15.20|1460709|-12.28|31|2024-04-09|15/03/2024|||||15|1|2024-03-08|15/12/2023||0.15||15210000000|14.050000190735|1
2024-04-09 16:41:53|10291|103617|4915|38.19B|38190000000|83.3|5053603|36.59|32|2024-07-25|15/06/2024||1.41||14460000000|83.300003051758|1|2024-05-02|15/03/2024||1.17||13200000000|83.300003051758|1
2024-04-09 16:41:59|10292|1161487|353200|1.27T|1270000000000|24900|516865|2.25|18|2024-08-01|15/06/2024||||255560000000|24900|1|2024-05-01|15/03/2024||||246000000000|24900|1
2024-04-09 16:42:04|10293|979186|030190|609.82B|609820000000|10500|84332|-11.28|31|2024-05-13|15/03/2024||217.99||124190000000|10500|1|2024-03-15|15/12/2023|206.99|166.05|121710000000|119800000000|10650|1
2024-04-09 16:42:11|10294|103202|2059|127.70B|127700000000|1350|1921018|246.7|32|2024-07-01|15/06/2024||9.98||2100000000|1350|1|2024-05-03|15/03/2024||10.03||1810000000|1350|1
2024-04-09 16:42:17|10295|990832|1908|25.55B|25550000000|13.46|2450471|-45.82|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
2024-04-09 16:42:22|10296|18693|GRND3|5.84B|5840000000|6.48|1548123|8.59|36|2024-05-09|15/03/2024|||||6.4699997901917|1|2024-02-29|15/12/2023|||||6.5300002098083|1
2024-04-09 16:42:28|10297|18019|LIND|584.20B|584200000000|6850|104444|67.31|33|2024-05-21|15/03/2024||||7690000000|6850|1|2024-02-05|15/12/2023|||7060000000|7590000000|5550.4501953125|1
2024-04-09 16:42:35|10298|1012848|6548|35.18B|35180000000|36.45|1101|-17.75|31|2024-05-29|15/03/2024||0.2733||2760000000|36.450000762939|1|2024-02-28|15/12/2023|0.29|0.2933|2920000000|2920000000|34.299999237061|1
2024-04-09 16:42:41|10299|20941|PAM|3.01B|3010000000|46.35|250297|36.34|38|2024-05-10|15/03/2024||1.66||409270000|46|1|2024-03-06|15/12/2023|0.7784|0.7784|364000000|355130000|41.409999847412|1
2024-04-09 16:42:46|10300|1123045|2616|1.04B|1040000000|0.88|2754199|-77.84|1|2023-03-25|15/12/2022|||||3.5499999523163|1|
2024-04-09 16:42:52|10301|39904|SHCU|147.94B|147940000000|2,210.40|72029|15.02|33|2023-02-02|15/12/2022||66.19||12120000000|1921.8000488281|1|2022-10-21|15/09/2022|52.27|52.24|12310000000|12310000000|1767.9000244141|1
2024-04-09 16:43:00|10302|103536|3376|33.98B|33980000000|178|11211632|105.68|36|2024-08-09|15/06/2024||1.4||2880000000|178|1|2024-05-10|15/03/2024||1.29||2720000000|178|1
2024-04-09 16:43:06|10303|102497|EASTW|4.80B|4800000000|3.52|455919|-29.44|29|2024-05-09|15/03/2024|||||3.5199999809265|1|2024-02-29|15/12/2023|||||4|1
2024-04-09 16:43:13|10304|954965|6456|19.87B|19870000000|61|860282|-28.55|32|2024-08-06|15/06/2024||-0.14||19300000000|61|1|2024-05-03|15/03/2024||-1.39||13880000000|61|1
2024-04-09 16:43:19|10305|102602|MBK|26.40B|26400000000|17.20|2520413|8.12|29|2024-05-10|15/03/2024|||||17.10000038147|1|2024-02-29|15/12/2023|||||16.799999237061|1
2024-04-09 16:43:25|10306|103762|8422|19.44B|19440000000|181|159326|-5.32|31|2024-05-03|15/03/2024||2.58||923000000|181|1|2024-02-23|15/12/2023||2.46||760000000|181|1
2024-04-09 16:43:30|10307|1142505|300720|849.15B|849150000000|12350|40233|-5.66|23|2024-05-14|15/03/2024||||338000000000|12350|1|2024-02-28|15/12/2023|||493800000000|467000000000|12070|1
2024-04-09 16:43:36|10308|943523|2386|20.29B|20290000000|4.61|4239909|19.07|17|2023-03-16|15/12/2022|||||4.3400001525879|1|2022-08-22|15/06/2022|||||3.289999961853|1
2024-04-09 16:43:43|10309|103132|1710|15.56B|15560000000|18.05|1328580|-12.35|34|2024-07-23|15/06/2024||0.02||5220000000|18.049999237061|1|2024-04-30|15/03/2024||-0.07||4290000000|18.049999237061|1
2024-04-09 16:43:48|10310|1142378|TITCr|1.97B|1970000000|26.25|44420|81.57|20|2024-05-09|15/03/2024|||||26.299999237061|1|2024-03-13|15/12/2023|||647800000|587900000|25.450000762939|1
2024-04-09 16:43:53|10311|1165334|MINS|205.29B|205290000000|347|147092|8.64|18|2024-05-29|15/03/2024|||||347|1|2024-01-25|15/12/2023|2.31|2.36|5980000000|5980000000|329.01998901367|1
2024-04-09 16:44:00|10312|943511|1966|506.76M|506760000|0.12|1851770|-81.82|19|2024-05-29|15/03/2024|||||0.11999999731779|1|2024-03-27|15/12/2023|||||0.14200000464916|1
2024-04-09 16:44:05|10313|49982|0639|14.78B|14780000000|2.99|8933543|19.11|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
2024-04-09 16:44:12|10314|1012318|3630|5.65B|5650000000|31.30|381|3.54|29|2024-05-29|15/03/2024|||||31.299999237061|1|2024-02-28|15/12/2023|||||33.200000762939|1
2024-04-09 16:44:16|10315|1171882|JUBN|77.69B|77690000000|493|504742|28.76|14|2024-05-29|15/03/2024|||||493|1|2024-01-30|15/12/2023|2.4||9660000000|9630000000|460.64999389648|1
2024-04-09 16:44:23|10316|1148091|1831|2.9B|2900000000|6.45|3055341|33.54|24|2024-04-29|15/03/2024|||||6.4499998092651|1|2024-03-31|15/12/2023|||||7.1900000572205|1
2024-04-09 16:44:29|10317|37778|EATP|5.31B|5310000000|24.65|61923|32.03|41|2024-05-08|15/03/2024|||||24.64999961853|1|2024-02-28|15/12/2023|||628900000|642550000|28.700000762939|1
2024-04-09 16:44:36|10318|1012761|6274|51.76B|51760000000|192.5|17800|169.45|32|2024-07-24|15/06/2024||2.37||5160000000|192.5|1|2024-05-01|15/03/2024||1.77||4530000000|192.5|1
2024-04-09 16:44:42|10319|27084|GENTERA|44.20B|44200000000|27.99|3318695|46.41|43|2024-07-25|15/06/2024||0.8235||8840000000|28.030000686646|1|2024-04-24|15/03/2024||0.832||8510000000|28.030000686646|1
2024-04-09 16:44:49|10320|42676|TENr|2.13B|2130000000|18.1|162528|-6.92|41|2024-06-12|15/03/2024|||||18.10000038147|1|2024-04-29|15/12/2023|||||18.10000038147|1
2024-04-09 16:44:55|10321|13196|AHCS|4.86B|4860000000|0.774|2092941|-6.41|29|2024-04-30|15/03/2024|||||0.77399998903275|1|2024-02-18|15/12/2023|||||0.83999997377396|1
2024-04-09 16:45:02|10322|41700|SETI|6.43B|6430000000|1.43|24148452|136.07|43|2024-05-16|15/03/2024|||||1.4299999475479|1|2024-02-29|15/12/2023|0.0353||1380000000|1380000000|0.84500002861023|1
2024-04-09 16:45:09|10323|102456|CENTEL|60.08B|60080000000|44.5|2484751|-21.62|32|2024-05-14|15/03/2024|||||44.5|1|2024-02-27|15/12/2023|0.31|0.31|5750000000|5840000000|42.5|1
2024-04-09 16:45:16|10324|943446|0535|4.24B|4240000000|0.255|17093554|-50.98|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
2024-04-09 16:45:22|10325|1056506|LX|301.03M|301030000|1.83|1072851|-32.47|29|2024-05-28|15/03/2024|||||1.8400000333786|1|2024-03-20|15/12/2023|0.04||3510000000|3190000000|2.0199999809265|1
2024-04-09 16:45:28|10326|101595|SCMA|8.68T|8680000000000|137|53826885|-23.03|31|2024-05-29|15/03/2024|||||137|1|2024-04-02|15/12/2023|3.77|3.77||2176000000000|137|1
2024-04-09 16:45:33|10327|103314|2439|26.43B|26430000000|122|1936597|36.78|32|2024-08-02|15/06/2024||1.19||8170000000|122|1|2024-04-26|15/03/2024||0.79||7920000000|122|1
2024-04-09 16:45:39|10328|102433|BLA|31.25B|31250000000|18.3|933640|-36.36|32|2024-05-08|15/03/2024|||||18.299999237061|1|2024-02-21|15/12/2023|||||18.700000762939|1
2024-04-09 16:45:46|10329|19487|KRDMD|27.88B|27880000000|24.52|55518881|34.09|43|2024-05-02|15/03/2024|||||24.520000457764|1|2024-03-11|15/12/2023|||12010000000|12010000000|25.920000076294|1
2024-04-09 16:45:52|10330|946718|RMT|213.08B|213080000000|3040|71410|50.46|36|2024-05-29|15/03/2024||26||13870000000|3040|1|2024-02-08|15/12/2023|19|19.1|12570000000|12380000000|3476.5|1
2024-04-09 16:45:58|10331|103101|1536|14.53B|14530000000|52.4|1742050|-27.98|31|2024-05-09|15/03/2024||0.345||1620000000|52.400001525879|1|2024-03-14|15/12/2023|0.58|0.3733|1600000000|1600000000|52.799999237061|1
2024-04-09 16:46:04|10332|943441|0405|4.90B|4900000000|0.97|2948417|-50.75|17|2023-03-07|15/12/2022|||||2.4900000095367|1|2022-08-09|15/06/2022|||||2.6400001049042|1
2024-04-09 16:46:10|10333|102370|PGOLD|70.56B|70560000000|24.5|1325426|-25.53|36|2024-05-10|15/03/2024|||||24.5|1|2024-04-16|15/12/2023||0.9908|||24.5|1
2024-04-09 16:46:16|10334|18048|BLDT|140.59B|140590000000|5925.05|24750|-3.26|38|2024-08-01|15/06/2024||35.29||13320000000|5925.0498046875|1|2024-05-02|15/03/2024||27.84||13600000000|5925.0498046875|1
2024-04-09 16:46:23|10335|100034|0546|12.27B|12270000000|4.88|3851531|15.4|20|2024-05-29|15/03/2024|||||4.8800001144409|1|2024-03-27|15/12/2023|||||4.8499999046326|1
2024-04-09 16:46:28|10336|980684|QHt|662.22M|662220000|0.0634|0|0|0||
2024-04-09 16:46:34|10337|42641|HRMr|1.54B|1540000000|16.54|278391|49.01|32|2024-06-21|15/03/2024|||||16.540000915527|1|2024-04-25|15/12/2023|||||16.540000915527|1
2024-04-09 16:46:39|10338|102835|TISCO|79.87B|79870000000|99.75|3837294|-1.98|32|2024-07-11|15/06/2024||2.14||4920000000|99.75|1|2024-04-17|15/03/2024||2.2||4850000000|99.75|1
2024-04-09 16:46:45|10339|27114|CHDRAUIB|124.47B|124470000000|129.43|435762|25.39|42|2024-07-24|15/06/2024||2.15||71630000000|129.47999572754|1|2024-04-23|15/03/2024||1.75||67060000000|129.47999572754|1
2024-04-09 16:46:51|10340|103584|3682|31.49B|31490000000|7.47|4857172|15.1|28|2024-02-28|15/12/2023|||||7.4699997901917|1|2023-11-29|15/09/2023|||||7.4699997901917|1
2024-04-09 16:46:59|10341|19258|AEFES|99.47B|99470000000|168|2973218|171.49|44|2024-08-07|15/06/2024||6.52||67210000000|168|1|2024-05-08|15/03/2024||2.41||43890000000|168|1
2024-04-09 16:47:06|10342|1012184|3211|14.01B|14010000000|92.00|1538|20.39|29|2024-04-24|15/03/2024|||||92|1|2024-03-05|15/12/2023|||||82.800003051758|1
2024-04-09 16:47:12|10343|961712|4968|16.87B|16870000000|185|5618532|26.44|32|2024-07-25|15/06/2024||0.1325||817330000|185|1|2024-04-25|15/03/2024||0.32||893600000|185|1
2024-04-09 16:47:17|10344|1140499|TVOn|16.9B|16900000000|19.5|274356|-28.3|0||
2024-04-09 16:47:23|10345|990477|0826|4.85B|4850000000|1.75|5205140|-30.49|6|2023-03-30|15/12/2022|||||2.5099999904633|1|2018-04-12|15/12/2017|0.06||2020000000||1.539999961853|1
2024-04-09 16:47:29|10346|1012086|1795|85.95B|85950000000|323|6850338|19.05|30|2024-08-08|15/06/2024||5.53||4990000000|323|1|2024-05-14|15/03/2024||5.35||4910000000|323|1
2024-04-09 16:47:35|10347|102268|MWC|64.92B|64920000000|22|3060976|13.4|32|2024-05-09|15/03/2024|||||22|1|2024-02-29|15/12/2023|||7570000000||19.459999084473|1
2024-04-09 16:47:40|10348|18053|BRIG|228.09B|228090000000|987|392846|103.42|31|2024-05-15|15/03/2024||3.7||11260000000|987|1|2024-02-06|15/12/2023|3.2|3.08|11740000000|11740000000|1038.1500244141|1
2024-04-09 16:47:47|10349|945731|PLANB|36.03B|36030000000|8.4|7881852|0|31|2024-05-09|15/03/2024|||||8.3999996185303|1|2024-02-27|15/12/2023|0.07|0.07|2480000000|2450000000|8.8999996185303|1
2024-04-09 16:47:52|10350|1153712|330590|798.15B|798150000000|3265|214510|-10.27|16|2023-05-12|15/03/2023|17.13||29180000000||3795|1|2023-02-24|15/12/2022|58.09||57920000000||3765|1
2024-04-09 16:47:58|10351|103244|2338|14.58B|14580000000|71.20|1159341|-26.53|29|2024-05-10|15/03/2024|||||71.199996948242|1|2024-03-01|15/12/2023|||||69.599998474121|1
2024-04-09 16:48:05|10352|18712|SIMH3|6.47B|6470000000|7.5|3015006|-1.25|41|2024-05-15|15/03/2024|||||7.5|1|2024-03-26|15/12/2023|0.1312|0.3423|8520000000|7890000000|7.6999998092651|1
2024-04-09 16:48:11|10353|943498|1515|5.03B|5030000000|3.89|4048565|-45.05|6|2023-03-25|15/12/2022|||||8.0699996948242|1|2018-04-26|15/12/2017|0.08||1020000000|965000000|10.060000419617|1
2024-04-09 16:48:19|10354|980619|NVA6|1.13B|1130000000|1.320|0|-23.21|0||
2024-04-09 16:48:23|10355|1123044|2019|160.34M|160340000|0.05|1862000|-91.38|0||
2024-04-09 16:48:29|10356|18282|PROR|80.09B|80090000000|4,825.00|23322|1.15|30|2024-05-02|15/03/2024|||||4825|1|2024-02-06|15/12/2023|||||5136.6000976562|1
2024-04-09 16:48:34|10357|950752|200771|8.21B|8210000000|6.99|312063|-40.21|8|2019-03-29|15/12/2018|||||7.9699997901917|1|2018-10-23|15/09/2018|||||6.2300000190735|1
2024-04-09 16:48:40|10358|1012995|8436|18.48B|18480000000|154.5|588|-23.04|32|2024-08-02|15/06/2024||2.14||2330000000|154.5|1|2024-05-03|15/03/2024||2.26||2180000000|154.5|1
2024-04-09 16:48:46|10359|1114113|6592|79.98B|79980000000|121|861834|-0.41|28|2024-08-01|15/06/2024||2.05||8040000000|121|1|2024-05-02|15/03/2024||1.99||7710000000|121|1
2024-04-09 16:48:53|10360|950281|HEIN|7.13B|7130000000|23.68|188198|-11.38|31|2024-05-08|15/03/2024|||||23.680000305176|1|2024-02-27|15/12/2023|0.328||728600000||22.819999694824|1
2024-04-09 16:48:59|10361|18109|EIDP|110.06B|110060000000|620|610511|19.86|31|2024-05-08|15/03/2024|||||620|1|2024-02-06|15/12/2023|-0.8||6680000000|7260000000|646.70001220703|1
2024-04-09 16:49:05|10362|953666|SKPR|1.43B|1430000000|0.91|6075433|-27.6|31|2024-05-30|15/03/2024|||||0.91000002622604|1|2024-02-26|15/12/2023|0.015||453100000||0.75999999046326|1
2024-04-09 16:49:11|10363|1159098|SUPEREIFu|2.91B|2910000000|5.70|175922|-35.43|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
2024-04-09 16:49:17|10364|100088|1117|5.22B|5220000000|0.66|2899152|-33.66|22|2024-05-29|15/03/2024|||||0.66000002622604|1|2024-03-25|15/12/2023||0.06||7112000000|0.69999998807907|1
2024-04-09 16:49:22|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
2024-04-09 16:49:27|10366|1052357|TOA|46.55B|46550000000|23|1249419|-26.83|29|2024-05-09|15/03/2024||0.33||5600000000|23|1|2024-02-29|15/12/2023|0.27|0.27|5750000000|5750000000|19.5|1
2024-04-09 16:49:32|10367|950206|DOVT|5.20B|5200000000|3.22|1382057|-22.7|29|2024-05-22|15/03/2024|||||3.2200000286102|1|2024-02-26|15/12/2023|0.02||310000000|309970000|3.5299999713898|1
2024-04-09 16:49:38|10368|39886|MCEI|189.92B|189920000000|3724|577339|140.34|32|2024-07-19|15/06/2024||18.36||1434000000|3724|1|2024-04-26|15/03/2024||19.83||2070000000|3724|1
2024-04-09 16:49:44|10369|1012640|5530|16.99B|16990000000|40.50|373|3.59|30|2024-05-09|15/03/2024|||||40.5|1|2024-03-28|15/12/2023|||||41|1
2024-04-09 16:49:50|10370|103265|2367|17.87B|17870000000|26.60|34243647|40.16|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
2024-04-09 16:49:57|10371|37846|JSW|4.43B|4430000000|37.8|348596|-18.01|43|2024-05-16|15/03/2024|||||37.799999237061|1|2024-03-14|15/12/2023|3.7|3.70|3360000000|3370000000|40.5|1
2024-04-09 16:50:03|10372|1166725|GMAT3|18.2B|18200000000|8.17|5190016|53.45|18|2024-08-06|15/06/2024||0.1346||8030000000|8.1999998092651|1|2024-05-08|15/03/2024||0.0981||7300000000|8.1999998092651|1
2024-04-09 16:50:09|10373|30642|STBP3|12.11B|12110000000|14.03|4956416|69.08|32|2024-08-07|15/06/2024||0.193||660240000|14.069999694824|1|2024-05-08|15/03/2024||0.1666||610610000|14.069999694824|1
2024-04-09 16:50:15|10374|103470|3010|30.59B|30590000000|127.00|1871165|48.51|31|2024-05-09|15/03/2024|||||127|1|2024-03-25|15/12/2023||2.67||18400000000|111.5|1
2024-04-09 16:50:21|10375|50164|SNTJ|32.52B|32520000000|28855|44488|-0.19|19|2023-03-01|15/12/2022|13.83||14680000000||27790|1|2022-08-31|15/06/2022|4.34||13400000000||23296|1
2024-04-09 16:50:27|10376|103017|1313|17.51B|17510000000|13.50|1517314|-9.9|31|2024-05-06|15/03/2024|||||13.5|1|2024-02-28|15/12/2023||-0.28||19650000000|14.800000190735|1
2024-04-09 16:50:33|10377|18046|BRLC|115.05B|115050000000|1494|226669|64.13|31|2024-05-08|15/03/2024||27.6||26340000000|1494|1|2024-02-06|15/12/2023|14.2|14.2|23120000000|23120000000|1482.9499511719|1
2024-04-09 16:50:39|10378|41636|BATO|2.41B|2410000000|8.47|215587|-21.23|39|2024-07-25|15/06/2024||0.2252||554620000|8.4700002670288|1|2024-05-27|15/03/2024||0.2143||527390000|8.4700002670288|1
2024-04-09 16:50:45|10379|18206|IIFL|169.33B|169330000000|443.8|2255473|-10.78|31|2024-05-02|15/03/2024||||19292000000|443.79998779297|1|2024-01-17|15/12/2023|13.58|14.3|16870000000|16960000000|643.84997558594|1
2024-04-09 16:50:51|10380|946781|ALKY|107.82B|107820000000|2109|85718|-7.09|31|2024-07-30|15/06/2024||||4110000000|2109|1|2024-05-17|15/03/2024||||3290000000|2109|1
2024-04-09 16:50:56|10381|1112810|1119|3.82B|3820000000|2.46|7737888|-43.51|1|2021-08-20|15/06/2021|||||4.6900000572205|1|
2024-04-09 16:51:01|10382|1155902|EH|1.18B|1180000000|20.3|1240553|119.93|13|2024-05-30|15/03/2024||-0.42||74970000|20.270000457764|1|2024-03-15|15/12/2023|-0.58|-0.71|56600000|56280000|13.609999656677|1
2024-04-09 16:51:06|10383|1153002|VIVA3|5.78B|5780000000|24.67|4232039|16.56|21|2024-08-08|15/06/2024||0.5616||642030000|24.590000152588|1|2024-05-06|15/03/2024||0.3209||467110000|24.590000152588|1
2024-04-09 16:51:12|10384|37900|NEUP|4.01B|4010000000|891|1375|51.34|34|2024-05-23|15/03/2024|||||891|1|2024-03-28|15/12/2023|||2950000000|3210000000|885|1
2024-04-09 16:51:18|10385|8578|2038|4.81B|4810000000|0.590|4961904|-27.91|30|2024-05-29|15/03/2024|||||0.58999997377396|1|2024-03-07|15/12/2023||-0.01||5269000000|0.47499999403954|1
2024-04-09 16:51:25|10386|18246|JUBA|103.41B|103410000000|650.10|496214|124.92|43|2024-05-31|15/03/2024||3.60||18309000000|650.09997558594|1|2024-02-02|15/12/2023||4.80||15049000000|576.65002441406|1
2024-04-09 16:51:31|10387|103648|5469|32.76B|32760000000|60.70|6698549|66.44|31|2024-04-24|15/03/2024|||||60.700000762939|1|2024-03-28|15/12/2023||1.23||10710000000|63.599998474121|1
2024-04-09 16:51:38|10388|43898|020560|808.86B|808860000000|10,870|169658|-18.2|43|2024-05-13|15/03/2024||-249.00||2060000000000|10870|1|2024-04-01|15/12/2023||-109.00||1984000000000|11050|1
2024-04-09 16:51:45|10389|1137427|293780|136.25B|136250000000|6,200|142006|-48.45|18|2023-03-22|15/12/2022|-115.11||17890000||10820|1|2022-11-14|15/09/2022|-206.89||14840000||13450|1
2024-04-09 16:51:50|10390|18353|REXP|90.94B|90940000000|308.00|923956|-51.51|31|2024-05-28|15/03/2024|||||308|1|2024-02-14|15/12/2023|||||333.85000610352|1
2024-04-09 16:51:57|10391|13799|ENAE|5.34B|5340000000|10.08|488266|61.91|43|2024-05-23|15/03/2024||||12531000000|10.079999923706|1|2024-03-21|15/12/2023|||12280000000|11170000000|9.0500001907349|1
2024-04-09 16:52:04|10392|103649|5471|8.95B|8950000000|53.80|580570|-2.2|40|2024-05-03|15/03/2024|||||53.799999237061|1|2024-02-23|15/12/2023|||||53.400001525879|1
2024-04-09 16:52:09|10393|41377|STHHF|1.27M|1270000|0.0003|10000|-97|22|2023-08-29|15/06/2023|||||6|1|2023-05-31|15/03/2023|||||25|1
2024-04-09 16:52:14|10394|103751|8163|17.65B|17650000000|62.1|2268872|43.83|31|2024-05-08|15/03/2024||0.54||5850000000|62.099998474121|1|2024-02-28|15/12/2023|0.73|0.88|6060000000|6820000000|53.400001525879|1
2024-04-09 16:52:21|10395|41447|ENTEL|1.09T|1090000000000|3595|244311|2.88|42|2024-08-05|15/06/2024||130.66||667770000000|3595|1|2024-05-06|15/03/2024||130.63||650370000000|3595|1
2024-04-09 16:52:27|10396|18106|EDEL|66.07B|66070000000|73.50|5609572|31.26|31|2024-05-24|15/03/2024|||||73.5|1|2024-02-12|15/12/2023|||||70.900001525879|1
2024-04-09 16:52:33|10397|103591|3705|13.03B|13030000000|49.10|291503|10.63|29|2024-05-09|15/03/2024|||||49.099998474121|1|2024-03-29|15/12/2023|||||48.099998474121|1
2024-04-09 16:52:39|10398|950031|AVNT|71.46B|71460000000|524.5|1296636|46.07|30|2024-05-30|15/03/2024||7.9||13090000000|524.5|1|2024-02-05|15/12/2023|5.3|5.3|12530000000|12530000000|551.59997558594|1
2024-04-09 16:52:46|10399|103139|1718|9.82B|9820000000|7.48|2506663|-13.17|29|2024-05-06|15/03/2024|||||7.4800000190735|1|2024-03-12|15/12/2023|||||7.5199999809265|1
2024-04-09 16:52:51|10400|102054|TXTP|2.41B|2410000000|93.2|62567|-32.45|31|2024-06-20|15/03/2024||||81000000|93.199996948242|1|2024-02-22|15/12/2023|||89400000|82100000|97.5|1
2024-04-09 16:52:56|10401|1088207|TCPI|39T|39000000000000|7,800|8943614|13.45|23|2023-05-09|15/03/2023|8.25||378100000000||7750|1|2023-04-10|15/12/2022|5.94||449700000000||6875|1
2024-04-09 16:53:03|10402|18596|ALOS3|13.32B|13320000000|24.1|3439729|38.56|40|2024-05-09|15/03/2024||0.1835||601780000|24.10000038147|1|2024-03-20|15/12/2023|0.4217|0.3653|817500000|801760000|24.360000610352|1
2024-04-09 16:53:09|10403|1055134|SAPR11|7.7B|7700000000|25.81|868240|43.95|30|2024-08-08|15/06/2024||1.15||1480000000|25.819999694824|1|2024-05-09|15/03/2024||1.06||1550000000|25.819999694824|1
2024-04-09 16:53:15|10404|103369|2520|23.06B|23060000000|42.75|2382663|39.8|33|2024-05-03|15/03/2024||0.43||3860000000|42.75|1|2024-03-12|15/12/2023|0.94|0.94|5600000000|5600000000|38.75|1
2024-04-09 16:53:23|10405|103704|6214|29.61B|29610000000|119.00|791098|49.37|30|2024-05-01|15/03/2024|||||119|1|2024-03-25|15/12/2023|1.11|1.38||10100000000|122|1
2024-04-09 16:53:28|10406|1115822|0059|135.14M|135140000|0.015|5850407|-53.33|0||
2024-04-09 16:53:34|10407|102432|BLAND|11.80B|11800000000|0.680|7107621|-30.93|29|2024-05-28|15/03/2024|||||0.68000000715256|1|2024-02-12|15/12/2023|||||0.74000000953674|1
2024-04-09 16:53:40|10408|41673|SWAY|16.92B|16920000000|3.42|15611631|119.62|31|2024-05-21|15/03/2024|||||3.420000076294|1|2024-02-21|15/12/2023|0.044||1870000000|1870000000|2.7300000190735|1
2024-04-09 16:53:47|10409|103353|2489|10.95B|10950000000|14.80|6743722|47.26|31|2024-05-08|15/03/2024|||||14.800000190735|1|2024-03-13|15/12/2023|||||14.35000038147|1
2024-04-09 16:53:52|10410|1017276|ADMr|515.72M|515720000|2.225|304770|22.66|27|2024-06-13|15/03/2024|||||2.2249999046326|1|2024-04-11|15/12/2023|||||2.2249999046326|1
2024-04-09 16:53:58|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
2024-04-09 16:54:04|10412|43355|025860|342.83B|342830000000|7,140|94432|-18.84|38|2024-05-13|15/03/2024|||||7140|1|2024-04-01|15/12/2023|||||7300|1
2024-04-09 16:54:12|10413|103084|1513|89.92B|89920000000|185|41757958|88.02|32|2024-08-07|15/06/2024||2.08||6270000000|185|1|2024-05-09|15/03/2024||1.87||5930000000|185|1
2024-04-09 16:54:19|10414|13198|MERS|2.86B|2860000000|13.89|148644|-6.8|35|2024-04-23|15/03/2024||||645000000|13.890000343323|1|2024-03-28|15/12/2023||||801000000|13.199999809265|1
2024-04-09 16:54:23|10415|1118184|1896|11.14B|11140000000|9.63|4185713|14.52|4|2023-03-22|15/12/2022||||1687000000|8.829999923706|1|2022-08-21|15/06/2022||||1407000000|6.960000038147|1
2024-04-09 16:54:29|10416|11304|NREK|188.19B|188190000000|100|7062685|25.79|32|2024-05-13|15/03/2024|||||100|1|2024-04-01|15/12/2023|||||100.69999694824|1
2024-04-09 16:54:35|10417|103391|2607|33.35B|33350000000|31.55|2463766|11.61|29|2024-05-02|15/03/2024|||||31.549999237061|1|2024-03-12|15/12/2023|||||34.299999237061|1
2024-04-09 16:54:42|10418|1012575|5306|17.20B|17200000000|138|428198|-4.21|32|2024-08-09|15/06/2024||1.65||1240000000|138|1|2024-05-03|15/03/2024||1.27||1070000000|138|1
2024-04-09 16:54:48|10419|41472|PARAUCO|1.32T|1320000000000|1461|897337|28.21|38|2024-07-19|15/06/2024||10.48||66840000000|1461|1|2024-05-09|15/03/2024||23.46||65740000000|1461|1
2024-04-09 16:54:55|10420|43369|001440|2.43T|2430000000000|13,000|2862695|788.43|43|2024-05-13|15/03/2024|||||13000|1|2024-01-23|15/12/2023|||756000000000||9560|1
2024-04-09 16:54:59|10421|980663|NYVKt|413.15M|413150000|0.2680|0|-21.3|0||
2024-04-09 16:55:04|10422|987132|2768|1.16B|1160000000|0.17|37562000|-1.73|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
2024-04-09 16:55:08|10423|1153251|6855|4.85B|4850000000|18.14|1474146|-27.18|0||
2024-04-09 16:55:15|10424|946746|CIEA|181.41B|181410000000|478.2|616224|29.93|34|2024-05-02|15/03/2024|||||478.20001220703|1|2024-02-19|15/12/2023|4.7||22400000000|22400000000|483.60000610352|1
2024-04-09 16:55:22|10425|102518|GFPT|15.05B|15050000000|12|2373838|7.08|31|2024-05-09|15/03/2024|||||12|1|2024-02-21|15/12/2023|0.305|0.3033|4870000000|4900000000|11.699999809265|1
2024-04-09 16:55:27|10426|994404|1357|14.51B|14510000000|3.22|74148563|30.47|14|2023-03-28|15/12/2022|||||2.8599998950958|1|2022-08-22|15/06/2022|||||0.85000002384186|1
2024-04-09 16:55:32|10427|102398|AEONTS|39.00B|39000000000|156|124478|-13.26|31|2024-07-03|15/05/2024||2.90||5040000000|156|1|2024-04-30|15/02/2024||2.92|||156|1
2024-04-09 16:55:38|10428|18058|CNFH|107.87B|107870000000|810.1|712533|40.87|32|2024-07-18|15/06/2024||16.28||2858000000|810.09997558594|1|2024-04-26|15/03/2024||13.57||3460000000|810.09997558594|1
2024-04-09 16:55:45|10429|979236|034830|220.84B|220840000000|1,021|337604|-23.56|31|2024-05-13|15/03/2024|||||1021|1|2024-02-07|15/12/2023||||60000000000|1132|1
2024-04-09 16:55:49|10430|1166735|FLOT|91.59B|91590000000|131.9|6704590|107.07|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
2024-04-09 16:55:53|10431|1160905|NY1J|36.62B|36620000000|3895|222124|-5.21|0||
2024-04-09 16:55:59|10432|102388|CNPF|129.29B|129290000000|36.5|1867366|48.98|31|2024-05-09|15/03/2024|||||36.5|1|2024-04-11|15/12/2023||0.2354|||36.5|1
2024-04-09 16:56:04|10433|980607|JASt|578.68M|578680000|0.0675|0|21.1|0||
2024-04-09 16:56:11|10434|103460|2913|16.23B|16230000000|20.95|2083811|-4.2|30|2024-05-08|15/03/2024|||||20.950000762939|1|2024-02-29|15/12/2023|||||20.5|1
2024-04-09 16:56:16|10435|1174284|TGAJ|17.98B|17980000000|13456|403814|-33.11|6|2023-03-27|15/12/2022|58.7||24580000000||19638|1|2022-08-15|15/06/2022|66.21||26180000000||27685|1
2024-04-09 16:56:22|10436|1056020|SIPR|6.22B|6220000000|0.905|23175575|84.85|29|2024-05-23|15/03/2024|||||0.90499997138977|1|2024-02-23|15/12/2023|0.02||1010000000||0.76499998569489|1
2024-04-09 16:56:28|10437|102593|MAJOR|12.18B|12180000000|14.3|2574063|-11.25|31|2024-05-10|15/03/2024|||||14.300000190735|1|2024-02-22|15/12/2023|0.37|0.37|2940000000|2940000000|13.89999961853|1
2024-04-09 16:56:34|10438|980083|215200|605.25B|605250000000|53500|40860|-5.51|30|2024-08-05|15/06/2024||||247500000000|53800|1|2024-05-08|15/03/2024||||268300000000|53800|1
2024-04-09 16:56:41|10439|103582|3673|15.72B|15720000000|38.6|2462066|13.84|41|2024-08-08|15/06/2024||0.0967||17280000000|38.599998474121|1|2024-05-01|15/03/2024||0.09||16510000000|38.599998474121|1
2024-04-09 16:56:44|10440|980662|NYVJt|714.69M|714690000|0.0440|50000|-7.61|0||
2024-04-09 16:56:49|10441|980717|TASCt|678.70M|678700000|0.4040|1000|-22.33|0||
2024-04-09 16:56:55|10442|1012200|3260|29.81B|29810000000|103|6650|26.25|31|2024-05-29|15/03/2024||1.28||8350000000|103|1|2024-02-28|15/12/2023||1.3||8400000000|98.5|1
2024-04-09 16:57:02|10443|979825|100120|252.5B|252500000000|27350|17618|-10.59|31|2024-05-13|15/03/2024||||55000000000|27350|1|2024-03-29|15/12/2023|||61750000000|61270000000|28600|1
2024-04-09 16:57:09|10444|103622|4935|7.01B|7010000000|54.30|123985|-8.57|31|2024-05-09|15/03/2024||0.76||1720000000|54.299999237061|1|2024-02-29|15/12/2023||1.74||2380000000|50.799999237061|1
2024-04-09 16:57:16|10445|41681|BIMB|5.71B|5710000000|2.5|2294343|16.67|31|2024-05-28|15/03/2024|||||2.5|1|2024-02-28|15/12/2023|0.07|0.07|614500000||2.4900000095367|1
2024-04-09 16:57:22|10446|103238|2328|18.19B|18190000000|34.95|3762385|-10|29|2024-05-09|15/03/2024|||||34.950000762939|1|2024-03-13|15/12/2023||0.55||6630000000|33.5|1
2024-04-09 16:57:29|10447|1012605|5425|19.20B|19200000000|77.00|2856|-26.12|32|2024-08-08|15/06/2024||0.88||4000000000|77|1|2024-05-09|15/03/2024||0.785||3410000000|77|1
2024-04-09 16:57:35|10448|49965|0119|5.12B|5120000000|1.34|4099943|-24.44|23|2023-03-28|15/12/2022|-0.18||18870000000||1.8099999427795|1|2023-02-24|15/12/2023|||||1.9700000286102|1
2024-04-09 16:57:43|10449|41610|SPOR|1.90B|1900000000|1.41|368656|0.57|49|2024-05-21|15/03/2024|||||1.4099999666214|1|2024-02-23|15/12/2023|0.02||1370000000||1.5199999809265|1
2024-04-09 16:57:49|10450|1156757|UWCB|3.14B|3140000000|2.89|1073254|-15.34|22|2024-06-18|15/04/2024|||||2.8900001049042|1|2024-03-25|15/01/2024|0.004|0.004|61050000|61100000|3.2599999904633|1
2024-04-09 16:57:55|10451|103217|2206|60.05B|60050000000|75.80|4569339|84.2|29|2024-05-13|15/03/2024|||||75.800003051758|1|2024-03-14|15/12/2023|||||75.800003051758|1
2024-04-09 16:58:02|10452|18144|GESC|141.04B|141040000000|987.9|401939|52.33|43|2024-05-03|15/03/2024|||||987.90002441406|1|2024-01-31|15/12/2023|34.25||10440000000||990.79998779297|1
2024-04-09 16:58:06|10453|1165978|||||||16|2024-05-29|15/03/2024||||10490000000|1615.1999511719|1|2024-01-23|15/12/2023|14.5|14.5|10240000000|10820000000|1637|1
2024-04-09 16:58:11|10454|49979|0410|3.33B|3330000000|0.64|2162595|-50.39|18|2023-03-24|15/12/2022|||||1.4500000476837|1|2022-03-24|15/12/2021|-0.11|||2055000000|1.5900000333786|1
2024-04-09 16:58:16|10455|49971|0272|5.46B|5460000000|0.680|6981001|-27.96|19|2023-03-22|15/12/2022|||||1|1|2022-08-22|15/06/2022|||||0.98000001907349|1
2024-04-09 16:58:23|10456|102992|1215|32.13B|32130000000|110.50|457627|28.54|30|2024-05-06|15/03/2024||1.98||7590000000|110.5|1|2024-03-14|15/12/2023|2.15|2.15|7550000000|7550000000|102|1
2024-04-09 16:58:30|10457|43798|009450|793.47B|793470000000|55,300|47151|51.96|31|2024-05-13|15/03/2024|||||55300|1|2024-01-26|15/12/2023|||||47750|1
2024-04-09 16:58:36|10458|969072|1282|215.00M|215000000|0.134|824386|-11.76|15|2023-04-20|15/12/2022|-0.2||410900000||0.17000000178814|1|2022-08-31|15/06/2022|-0.01||400500000||0.034999999403953|20
2024-04-09 16:58:42|10459|49977|0363|11.72B|11720000000|10.78|1233103|0.37|31|2024-05-06|15/03/2024|||||10.779999732971|1|2024-03-27|15/12/2023|||||9.7700004577637|1
2024-04-09 16:58:48|10460|979222|033290|161.24B|161240000000|3005|1376555|-35.54|30|2024-05-13|15/03/2024|||||3005|1|2024-04-01|15/12/2023|||||3195|1
2024-04-09 16:58:54|10461|44104|170900|578.41B|578410000000|67900|45878|21.26|40|2024-05-13|15/03/2024||972.00||151800000000|67900|1|2024-02-15|15/12/2023||563.00|165700000000|165750000000|66200|1
2024-04-09 16:59:02|10462|12875|HRHO|25.12B|25120000000|17.21|10377175|2.44|43|2024-05-22|15/03/2024|||||17.209999084473|1|2024-03-19|15/12/2023|||||18.209999084473|1
2024-04-09 16:59:09|10463|100080|1070|10.68B|10680000000|4.28|3635307|22.29|41|2024-04-23|15/03/2024|||||4.2800002098083|1|2024-03-28|15/12/2023|||||2.920000076294|1
2024-04-09 16:59:15|10464|50122|ARLJ|5.42B|5420000000|14101|77145|-10.1|30|2024-05-13|15/03/2024|||||14101|1|2024-02-28|15/12/2023|||||15043|1
2024-04-09 16:59:21|10465|958363|214320|852B|852000000000|21550|65781|-47.44|31|2024-05-15|15/03/2024||982.50||487000000000|21550|1|2024-01-31|15/12/2023||1190|639000000000|639000000000|21500|1
2024-04-09 16:59:26|10466|1114561|1860|4.52B|4520000000|2.99|838824|-29.05|14|2024-05-13|15/03/2024|||||2.9900000095367|1|2024-03-15|15/12/2023|||278590000|4757000000|3.210000038147|1
2024-04-09 16:59:32|10467|18204|ICMN|70.10B|70100000000|226.2|3246483|22.32|43|2024-05-30|15/03/2024||||15500000000|226.19999694824|1|2024-02-01|15/12/2023|-1.3|-1.2|10820000000|10940000000|261.39999389648|1
2024-04-09 16:59:39|10468|990234|0357|3.02B|3020000000|6.37|1614685|-67.13|19|2024-05-29|15/03/2024|||||6.3699998855591|1|2024-03-28|15/12/2023||0.19||1184000000|6.8499999046326|1
2024-04-09 16:59:44|10469|1053087|LOMA|211.18M|211180000|7.38|413783|13.77|29|2024-08-08|15/06/2024||-0.1457||161530000|7.3600001335144|1|2024-05-09|15/03/2024||-0.0687||118240000|7.3600001335144|1
2024-04-09 16:59:51|10470|18392|SOBH|152.21B|152210000000|1604.8|449065|243.07|43|2024-05-17|15/03/2024||11.5||12220000000|1604.8000488281|1|2024-02-07|15/12/2023|1.6|1.6|6850000000|6850000000|1442.9000244141|1
2024-04-09 16:59:57|10471|1064345|ATRD|235.75B|235750000000|474|988297|102|27|2024-05-29|15/03/2024||4.5||35130000000|474|1|2024-02-08|15/12/2023|3.6|2.2|37110000000|35370000000|434.45001220703|1
2024-04-09 17:00:02|10472|1128957|SBFG3|3.38B|3380000000|13.85|2286916|84.33|26|2024-07-29|15/06/2024||0.11||1720000000|13.840000152588|1|2024-05-13|15/03/2024||0.06||1550000000|13.840000152588|1
2024-04-09 17:00:08|10473|955768|094800|400.58B|400580000000|4,305|51061|6.82|0||
2024-04-09 17:00:15|10474|103283|2392|21.24B|21240000000|46.25|2360962|9.81|31|2024-05-09|15/03/2024||0.89||20626000000|46.25|1|2024-03-15|15/12/2023||1.88||28513000000|44.400001525879|1
2024-04-09 17:00:22|10475|13205|GWCS|1.93B|1930000000|3.301|1174643|-11.86|31|2024-04-25|15/03/2024|||||3.3010001182556|1|2024-01-17|15/12/2023|0.08|0.087|372890000|372770000|3.2660000324249|1
2024-04-09 17:00:29|10476|992665|6443|15.13B|15130000000|29.1|6254602|-24.26|31|2024-05-13|15/03/2024||0.385||2070000000|29.10000038147|1|2024-03-12|15/12/2023|0.42|0.395|2310000000|2080000000|27.14999961853|1
2024-04-09 17:00:35|10477|943505|1666|6.42B|6420000000|5.01|1431657|-28.57|22|2024-04-24|15/03/2024|||||5.0100002288818|1|2024-03-22|15/12/2023|||||5.2300000190735|1
2024-04-09 17:00:41|10478|100271|NBCC|247.23B|247230000000|137.35|39157143|258.89|31|2024-05-27|15/03/2024|||||137.35000610352|1|2024-02-13|15/12/2023|0.7||19190000000|21660000000|133.14999389648|1
2024-04-09 17:00:48|10479|39872|INRL|77.37B|77370000000|143.000|24442921|152.42|43|2024-04-24|15/03/2024|||||143|1|2024-02-13|15/12/2023|||1250000000|1250000000|117.40000152588|1
2024-04-09 17:00:54|10480|1056455|ICLK|39.15M|39150000|3.93|12689|20.92|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
2024-04-09 17:01:00|10481|943532|3836|854.56M|854560000|0.55|231102|-45|19|2024-05-29|15/03/2024|||||0.55000001192093|1|2024-03-28|15/12/2023|||||0.5799999833107|1
2024-04-09 17:01:05|10482|1073767|GMMP|60.42B|60420000000|1343.85|177014|-9.93|30|2024-05-24|15/03/2024|||||1343.8499755859|1|2024-02-01|15/12/2023|||8560000000||1552.0999755859|1
2024-04-09 17:01:12|10483|18727|MDIA3|12.31B|12310000000|36.71|778202|41.42|44|2024-08-09|15/06/2024||1.09|||36.580001831055|1|2024-05-10|15/03/2024||0.8192|||36.580001831055|1
2024-04-09 17:01:19|10484|103683|6153|12.13B|12130000000|20.6|1667392|-14.85|31|2024-04-23|15/03/2024|||||20.60000038147|1|2024-03-08|15/12/2023|||||20.700000762939|1
2024-04-09 17:01:25|10485|1012973|8358|16.54B|16540000000|66.8|3009|7.91|29|2024-05-29|15/03/2024||0.48||1350000000|66.800003051758|1|2024-02-28|15/12/2023|0.56|0.56||1520000000|59.5|1
2024-04-09 17:01:32|10486|103011|1305|11.32B|11320000000|19|1209031|-31.42|32|2024-07-31|15/06/2024||0.225||3510000000|19|1|2024-05-02|15/03/2024||0.32||3070000000|19|1
2024-04-09 17:01:38|10487|1012878|6589|26.29B|26290000000|85.5|655|-29.3|30|2024-05-29|15/03/2024||-0.53||656000000|85.5|1|2024-02-28|15/12/2023|-1.33|-0.13||353000000|94.900001525879|1
2024-04-09 17:01:44|10488|103658|5534|26.88B|26880000000|94.2|693362|17.07|35|2024-08-09|15/06/2024||2.19||3330000000|94.199996948242|1|2024-05-10|15/03/2024||1.69||2530000000|94.199996948242|1
2024-04-09 17:01:50|10489|103727|6412|71.83B|71830000000|178.5|755058|122.22|32|2024-07-31|15/06/2024||2.43||9750000000|178.5|1|2024-04-30|15/03/2024||1.79||8480000000|178.5|1
2024-04-09 17:01:57|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
2024-04-09 17:02:03|10491|103015|1310|7.02B|7020000000|13.55|773519|-4.66|30|2024-05-08|15/03/2024|||||13.550000190735|1|2024-03-19|15/12/2023||0.12||2510000000|13.550000190735|1
2024-04-09 17:02:09|10492|943574|3613|7.63B|7630000000|9.16|2835725|-36.26|31|2024-04-25|15/03/2024|||||9.1599998474121|1|2024-03-14|15/12/2023|||||9.4799995422363|1
2024-04-09 17:02:15|10493|50212|BTNJ|5.87B|5870000000|730|610571|-15.7|15|2023-05-16|15/03/2023|||||810|1|2022-11-16|15/09/2022|0.93||791500000||1054|1
2024-04-09 17:02:21|10494|946370|1381|9.68B|9680000000|3.99|798791|13.79|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
2024-04-09 17:02:28|10495|950127|BERA|2.87B|2870000000|2.5|2693787|8.37|31|2024-06-10|15/04/2024|||||2.5|1|2024-03-13|15/01/2024|0.06||896500000||2.4800000190735|1
2024-04-09 17:02:33|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
2024-04-09 17:02:39|10497|50048|0861|5.34B|5340000000|3.19|4584745|-12.95|38|2024-04-29|15/03/2024|||||3.1900000572205|1|2024-03-28|15/12/2023|||||2.9400000572205|1
2024-04-09 17:02:45|10498|979901|121800|256.3B|256300000000|3,320|910419|0|24|2023-03-31|15/12/2022|-3442.67||15850000000||3380|1|2022-11-14|15/09/2022|-118.55||6970000000||4430|1
2024-04-09 17:02:49|10499|1031125|6069|4.30B|4300000000|4.37|967575|-28.74|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
2024-04-09 17:02:56|10500|979322|039840|315.18B|315180000000|21850|78493|-17.71|31|2024-05-08|15/03/2024||609.00||38300000000|21850|1|2024-04-01|15/12/2023||476.00|30700000000|38400000000|21900|1
2024-04-09 17:03:02|10501|41608|MBSS|6.45B|6450000000|0.785|8915538|31.93|31|2024-05-23|15/03/2024|||||0.78500002622604|1|2024-02-27|15/12/2023|||559900000||0.76999998092651|1
2024-04-09 17:03:08|10502|102180|COSCO|35.11B|35110000000|4.9500|1888097|21.32|29|2024-05-14|15/03/2024|||||4.9499998092651|1|2024-04-12|15/12/2023|||||4.9499998092651|1
2024-04-09 17:03:14|10503|41402|AGUASA|1.68T|1680000000000|275.1|3424508|18.6|34|2024-05-23|15/03/2024||8.95|||275.10000610352|1|2024-03-21|15/12/2023|6.17|6.31|165620000000|165840000000|285.98999023438|1
2024-04-09 17:03:21|10504|102472|CKP|33.49B|33490000000|4.12|8072551|0.99|31|2024-05-09|15/03/2024|||||4.1199998855591|1|2024-02-20|15/12/2023|0.07|0.07|2890000000|2890000000|4.039999961853|1
2024-04-09 17:03:28|10505|1013385|MAVI|32.97B|32970000000|82.85|4318572|219.57|29|2024-06-06|15/04/2024|||||82.849998474121|1|2024-03-14|15/01/2024|||5990000000|5990000000|142.10000610352|0.5
2024-04-09 17:03:33|10506|992988|3306|7.35B|7350000000|14.5|963962|75.18|6|2021-08-20|15/06/2021||||1404000000|18.280000686646|1|2018-02-28|15/12/2017|0.6||1650000000||15.460000038147|1
2024-04-09 17:03:39|10507|41612|DRBM|2.76B|2760000000|1.43|1569408|-2.68|33|2024-05-24|15/03/2024|||||1.4299999475479|1|2024-02-29|15/12/2023|0.026||3770000000||1.3700000047684|1
2024-04-09 17:03:44|10508|1156660|BLDN|2.25B|2250000000|1.19|5641377|-9.51|18|2024-05-06|15/03/2024|||||1.1900000572205|1|2024-02-25|15/12/2023|0.015|0.015|284100000|284100000|1.1579999923706|1
2024-04-09 17:03:48|10509|1129402|1873|1.03B|1030000000|0.49|4917164|-66.67|0||
2024-04-09 17:03:53|10510|1089331|1765|1.90B|1900000000|0.231|38507601|-62|4|2018-08-29|15/06/2018|||||1.7000000476837|1|2018-07-24|15/03/2017|0.01||165900000|||
2024-04-09 17:03:58|10511|104150|EGCH|199.59B|199590000000|370.7|607062|38.22|30|2024-04-25|15/03/2024|||||370.70001220703|1|2024-02-22|15/12/2023|||||312.32000732422|1
2024-04-09 17:04:05|10512|100044|0697|10.99B|10990000000|1.530|1788809|-27.83|31|2024-05-13|15/03/2024|||||1.5299999713898|1|2024-03-28|15/12/2023|||||1.460000038147|1
2024-04-09 17:04:11|10513|100022|0308|6.98B|6980000000|1.26|1825955|-23.95|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
2024-04-09 17:04:17|10514|102234|FGEN|70.21B|70210000000|19.52|442642|18.02|28|2024-05-17|15/03/2024|||||19.520000457764|1|2024-03-26|15/12/2023|||||19.60000038147|1
2024-04-09 17:04:22|10515|103367|2515|24.57B|24570000000|16.60|25818903|73.33|29|2024-05-10|15/03/2024|||||16.60000038147|1|2024-03-14|15/12/2023|||||12.449999809265|1
2024-04-09 17:04:28|10516|50100|WBOJ|7.15B|7150000000|13,572|37901|27.98|19|2023-02-27|15/12/2022|8.29||10330000000||10680|1|2022-09-13|15/06/2022|41.01||1280000000|9048000000|7700|1
2024-04-09 17:04:33|10517|990901|2362|10.75B|10750000000|0.860|29252890|49.12|5|2018-04-27|15/12/2017|||305200000||1.4800000190735|1|2017-09-28|15/06/2017|||244000000||1.1000000238419|1
2024-04-09 17:04:37|10518|1153343|0302|5.18B|5180000000|1.12|14553961|-56.05|0||
2024-04-09 17:04:43|10519|102738|SGP|12.99B|12990000000|7.80|113325|-10.17|29|2024-05-08|15/03/2024|||||7.8000001907349|1|2024-02-20|15/12/2023|||||8|1
2024-04-09 17:04:49|10520|103374|2534|11.02B|11020000000|23.20|741573|1.53|30|2024-05-13|15/03/2024|||||23.200000762939|1|2024-03-28|15/12/2023|||||21.5|1
2024-04-09 17:04:55|10521|979723|086390|310.08B|310080000000|15,140|233719|9.86|31|2024-05-13|15/03/2024|||||15140|1|2024-04-01|15/12/2023|||||16660|1
2024-04-09 17:05:01|10522|1013402|ERIS|115.01B|115010000000|845.5|220921|42.93|29|2024-05-29|15/03/2024||9.60||5800000000|845.5|1|2024-02-13|15/12/2023|7.55|7.7|4860000000|4930000000|913.40002441406|1
2024-04-09 17:05:07|10523|18623|BRSR6|5.51B|5510000000|13.4|1303718|43.18|43|2024-05-15|15/03/2024||0.6042|||13.409999847412|1|2024-02-09|15/12/2023|0.74|0.74|2260000000|2070000000|13.796174049377|1
2024-04-09 17:05:14|10524|950510|TAKA|2.97B|2970000000|3.56|613592|6.93|31|2024-05-21|15/03/2024|||||3.5599999427795|1|2024-02-26|15/12/2023|0.084||989600000||3.8599998950958|1
2024-04-09 17:05:19|10525|18155|GRPH|130.03B|130030000000|664.05|2148025|146.77|31|2024-05-10|15/03/2024|||||664.04998779297|1|2024-02-14|15/12/2023|1|1|6900000000|6900000000|541.25|1
2024-04-09 17:05:24|10526|39900|RAID|57.25B|57250000000|170.200|7900500|12.28|30|2024-05-08|15/03/2024|||||170.19999694824|1|2024-02-23|15/12/2023|||||210.80000305176|1
2024-04-09 17:05:29|10527|1167986|009900|745.08B|745080000000|14740|144296|-25.74|18|2024-08-09|15/06/2024||||459600000000|14740|1|2024-05-10|15/03/2024||||440500000000|14740|1
2024-04-09 17:05:36|10528|44010|082640|816.86B|816860000000|5190|333540|47.65|38|2024-05-16|15/03/2024||||961100000000|5190|1|2024-02-13|15/12/2023||||1248000000000|5170|1
2024-04-09 17:05:42|10529|103554|3532|66.13B|66130000000|169.00|1228951|5.57|30|2024-08-07|15/06/2024||1.92||3670000000|169|1|2024-05-08|15/03/2024||1.91||3570000000|169|1
2024-04-09 17:05:48|10530|103740|8070|29.16B|29160000000|43.10|2524152|20.41|31|2024-05-06|15/03/2024|||||43.099998474121|1|2024-03-14|15/12/2023||0.49||5490000000|38.349998474121|1
2024-04-09 17:05:55|10531|1012345|4105|19.59B|19590000000|78.3|804|2.2|32|2024-08-02|15/06/2024||1.38||1390000000|78.300003051758|1|2024-05-10|15/03/2024||1.1||1260000000|78.300003051758|1
2024-04-09 17:06:01|10532|1012169|3152|16.12B|16120000000|228.5|198|-0.21|31|2024-05-29|15/03/2024|||||228.5|1|2024-02-28|15/12/2023||1.37||416000000|225.5|1
2024-04-09 17:06:07|10533|102314|SCC|127.3B|127300000000|29.95|1899156|2.22|32|2024-05-08|15/03/2024|||||29.950000762939|1|2024-02-29|15/12/2023|||21380000000|22000000000|32.75|1
2024-04-09 17:06:14|10534|18766|RAPT4|4.06B|4060000000|13.34|1800342|92.57|44|2024-08-07|15/06/2024||0.42||3040000000|13.340000152588|1|2024-05-08|15/03/2024||0.35||2840000000|13.340000152588|1
2024-04-09 17:06:20|10535|43661|003530|818.27B|818270000000|3,665|3861775|29.15|25|2023-05-12|15/03/2023|126.89||516200000000||2780|1|2023-03-14|15/12/2022|-326.97||245000000000||2810|1
2024-04-09 17:06:25|10536|961692|SSSJ|6.28B|6280000000|1,330|559755|1.77|13|2022-11-15|15/09/2022|1.15||513700000||1341|1|2022-06-20|15/03/2022|1.37||479500000||1417|1
2024-04-09 17:06:33|10537|19483|KOZAL|79.23B|79230000000|24.72|93757560|14.44|41|2024-04-25|15/03/2024|||||24.719999313354|1|2024-03-07|15/12/2023|||1600000000|1600000000|23.579999923706|1
2024-04-09 17:06:38|10538|1010642|267260|7.23T|7230000000000|211500|216295|464.14|30|2024-05-13|15/03/2024||1006||714700000000|211500|1|2024-02-02|15/12/2023|3856|3856|797150000000|797130000000|99200|1
2024-04-09 17:06:44|10539|18652|CSMG3|8.16B|8160000000|21.54|1598505|47.95|41|2024-05-15|15/03/2024||0.8761||1600000000|21.540000915527|1|2024-03-21|15/12/2023|0.93|0.7534|1620000000|1690000000|19.790313720703|1
2024-04-09 17:06:52|10540|19386|EKGYO|41.08B|41080000000|10.75|247527968|63.37|43|2024-05-02|15/03/2024|||||10.75|1|2024-02-26|15/12/2023|||||11.630000114441|1
2024-04-09 17:06:57|10541|1164167|LJQQ3|1.03B|1030000000|5.75|2743627|53.41|21|2024-04-26|15/03/2024|||||5.710000038147|1|2024-03-06|15/12/2023||||738000000|5.2800002098083|1
2024-04-09 17:07:03|10542|50696|DRDJ|13.96B|13960000000|1655|612721|-8.09|30|2024-04-25|15/03/2024|||||1655|1|2024-02-14|15/12/2023|||||1357|1
2024-04-09 17:07:10|10543|1012926|8076|8.26B|8260000000|28.40|650|-0.7|31|2024-05-09|15/03/2024|||||28.39999961853|1|2024-03-15|15/12/2023|||||29.89999961853|1
2024-04-09 17:07:17|10544|40456|PGSUS|90.38B|90380000000|882|2691339|79.27|40|2024-05-08|15/03/2024|||||882|1|2024-03-04|15/12/2023|||18560000000|19320000000|833.5|1
2024-04-09 17:07:22|10545|1090470|CRDE|231.58B|231580000000|1449.8|10548|54.25|30|2024-05-29|15/03/2024||||9640000000|1449.8000488281|1|2024-01-19|15/12/2023|22.2|22.39|8540000000|8440000000|1646.6500244141|1
2024-04-09 17:07:28|10546|1159369|344820|642.52B|642520000000|40200|22575|2.28|17|2024-05-13|15/03/2024||||399400000000|40200|1|2024-02-07|15/12/2023||1923|438500000000|438500000000|40750|1
2024-04-09 17:07:35|10547|943699|EPG|18.90B|18900000000|6.75|2351257|-14.65|31|2024-05-27|15/03/2024|||||6.75|1|2024-02-09|15/12/2023|0.11|0.11|3390000000|3390000000|7.5500001907349|1
2024-04-09 17:07:41|10548|102671|PTG|14.53B|14530000000|8.7|6484006|-35.61|31|2024-05-09|15/03/2024|||||8.6999998092651|1|2024-02-22|15/12/2023|0.32|0.32|49530000000|49560000000|8.8999996185303|1
2024-04-09 17:07:49|10549|50039|0658|1.46B|1460000000|0.88|4691030|-71.84|28|2024-05-29|15/03/2024|||||0.87999999523163|1|2024-03-28|15/12/2023|||||0.76999998092651|1
2024-04-09 17:07:55|10550|100069|0906|7.73B|7730000000|6.94|748586|58.09|21|2024-05-29|15/03/2024|||||6.9400000572205|1|2024-03-20|15/12/2023|||||6.9299998283386|1
2024-04-09 17:08:01|10551|27134|HERDEZ|14.70B|14700000000|44.55|66215|-1.31|38|2024-07-18|15/06/2024||0.8721|||44.549999237061|1|2024-04-18|15/03/2024||0.9274|||44.549999237061|1
2024-04-09 17:08:07|10552|1072979|BTBT|248.38M|248380000|2.27|8005096|55.26|25|2024-04-25|15/03/2024||0.04||27730000|2.2650001049042|1|2024-03-18|15/12/2023|0.12|-0.0475|44900000|13180000|2.210000038147|1
2024-04-09 17:08:13|10553|103219|2208|24.09B|24090000000|19.05|5992840|-17.11|30|2024-05-08|15/03/2024||-0.11||4790000000|19.049999237061|1|2024-03-14|15/12/2023|-0.47|-0.47|5050000000|5050000000|17.64999961853|1
2024-04-09 17:08:19|10554|103654|5522|45.88B|45880000000|59.70|595044|1.38|32|2024-05-07|15/03/2024|||||59.700000762939|1|2024-03-15|15/12/2023|||||56.900001525879|1
2024-04-09 17:08:26|10555|1012748|6244|10.76B|10760000000|27.3|2445|-23.73|32|2024-08-07|15/06/2024||0.17||991000000|27.299999237061|1|2024-05-08|15/03/2024||0.16||944000000|27.299999237061|1
2024-04-09 17:08:32|10556|103437|2867|24.73B|24730000000|4.91|7348487|-2.02|29|2024-04-17|15/03/2024|||||4.9099998474121|1|2024-01-17|15/12/2023|||||4.9800000190735|1
2024-04-09 17:08:39|10557|103021|1319|72.16B|72160000000|122.5|8856585|162.37|32|2024-08-08|15/06/2024||1.52||6350000000|122.5|1|2024-05-09|15/03/2024||1.77||6510000000|122.5|1
2024-04-09 17:08:45|10558|947157|AEGS|154.02B|154020000000|438.8|1159135|11.24|31|2024-05-28|15/03/2024||3.41||26140000000|438.79998779297|1|2024-02-02|15/12/2023|3.71|3.7|18730000000|18730000000|388.89999389648|1
2024-04-09 17:08:52|10559|18223|IRBI|424.84B|424840000000|70.35|33295504|175.29|43|2024-05-16|15/03/2024||0.3||20310000000|70.400001525879|1|2024-01-31|15/12/2023|0.35|0.35|19690000000|19690000000|68|1
2024-04-09 17:08:58|10560|979333|041190|638.54B|638540000000|8,570|4324462|91.05|24|2023-03-22|15/12/2022|-1089.44||4670000000||4600|1|2022-11-14|15/09/2022|-1536.77||6090000000||4800|1
2024-04-09 17:09:04|10561|18114|ENGI|125.34B|125340000000|223|11577188|203.7|32|2024-05-24|15/03/2024|||||222.14999389648|1|2024-02-02|15/12/2023|0.9|0.8667|8560000000|8480000000|236.89999389648|1
2024-04-09 17:09:12|10562|941309|AGTHIA|4.65B|4650000000|5.88|608759|36.74|39|2024-05-08|15/03/2024|||||6.174000120163|0.95238095238095|2024-03-05|15/12/2023|0.12|0.1175|1290000000|1210000000|5.5125|0.95238095238095
2024-04-09 17:09:20|10563|41694|PDNI|2.31B|2310000000|3.49|429761|-10.94|33|2024-05-28|15/03/2024|||||3.4900000095367|1|2024-02-27|15/12/2023|0.081|0.08|500100000|500070000|3.4800000190735|1
2024-04-09 17:09:27|10564|103797|9940|22.73B|22730000000|31.20|257832|6.2|29|2024-04-25|15/03/2024|||||31.200000762939|1|2024-03-11|15/12/2023|||||29.299999237061|1
2024-04-09 17:09:32|10565|1166358|BOAS3|4.22B|4220000000|7.95|1795213|3.65|19|2023-11-08|15/09/2023||0.1508||250730000|7.9499998092651|1|2023-08-14|15/06/2023||0.1273||233770000|7.9499998092651|1
2024-04-09 17:09:39|10566|18165|GNFC|102.12B|102120000000|695.00|890996|32.38|40|2024-05-30|15/03/2024|||||693.79998779297|1|2024-02-07|15/12/2023|||||715.95001220703|1
2024-04-09 17:09:44|10567|102163|DNL|44.5B|44500000000|6.23|1887423|-22.22|31|2024-05-02|15/03/2024|||||6.2300000190735|1|2024-03-05|15/12/2023|||8790000000|8790000000|6.8499999046326|1
2024-04-09 17:09:52|10568|19482|KOZAA|19.73B|19730000000|50.7|13261692|23.72|40|2024-05-29|15/03/2024|||||50.700000762939|1|2024-02-28|15/12/2023|||||49.479999542236|1
2024-04-09 17:09:59|10569|103646|5388|40.10B|40100000000|134|5203345|44.92|31|2024-05-09|15/03/2024||2.27||16100000000|134|1|2024-03-05|15/12/2023|2.64|2.5|15630000000|15630000000|141.5|1
2024-04-09 17:10:05|10570|100126|2233|5.62B|5620000000|1.02|32610315|4.08|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
2024-04-09 17:10:11|10571|979824|100090|805.06B|805060000000|13750|242078|-27.95|30|2024-05-13|15/03/2024||295.44||243650000000|13750|1|2024-02-20|15/12/2023||316.00|211200000000|211200000000|15560|1
2024-04-09 17:10:17|10572|1012368|4147|23.53B|23530000000|96.2|2330|0.43|32|2024-08-09|15/06/2024||-0.0591||151000000|96.199996948242|1|2024-05-10|15/03/2024||-0.1676||104000000|96.199996948242|1
2024-04-09 17:10:24|10573|1012146|3081|12.77B|12770000000|137|4060|0.72|32|2024-07-24|15/06/2024||0.0571||341330000|137|1|2024-04-24|15/03/2024||-0.105||301000000|137|1
2024-04-09 17:10:30|10574|996059|MOVI3|3.06B|3060000000|8.49|3979953|-1.19|30|2024-05-14|15/03/2024||0.15||2810000000|8.4899997711182|1|2024-03-25|15/12/2023|-0.1691|-0.097|2500000000|2580000000|8.5699996948242|1
2024-04-09 17:10:36|10575|13209|MCGS|1.14B|1140000000|4.041|1190066|-31.51|29|2024-04-16|15/03/2024|||||4.0409998893738|1|2024-02-20|15/12/2023||0.092||129610000|4.6799998283386|1
2024-04-09 17:10:43|10576|100244|JUST|76.70B|76700000000|902|543742|51.71|41|2024-05-20|15/03/2024||11.02|||902|1|2024-01-12|15/12/2023|10.81|10.84|2650000000|2650000000|880.70001220703|1
2024-04-09 17:10:50|10577|103086|1515|8.54B|8540000000|49.9|1727251|62.52|29|2024-05-02|15/03/2024|||||49.900001525879|1|2024-02-28|15/12/2023|1.09|1.09|2480000000|2480000000|47.5|1
2024-04-09 17:10:57|10578|41640|YTLS|29.06B|29060000000|2.63|42789679|335.77|38|2024-05-23|15/03/2024|||||2.6300001144409|1|2024-02-22|15/12/2023|0.0535||7530000000||2.2200000286102|1
2024-04-09 17:11:04|10579|13694|MSNG|136.54B|136540000000|3.432|48498349|49.13|37|2024-05-06|15/03/2024|||||3.4319999217987|1|2024-03-01|15/12/2023|||||3.4100000858307|1
2024-04-09 17:11:09|10580|1161014|9996|2.47B|2470000000|3.66|1981949|-63.18|0||
2024-04-09 17:11:16|10581|42628|EYDr|607.05M|607050000|5.70|44304|-15.7|34|2024-05-28|15/03/2024|||||5.6999998092651|1|2024-04-05|15/12/2023|||||5.6999998092651|1
2024-04-09 17:11:22|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
2024-04-09 17:11:28|10583|42672|SRSr|737.72M|737720000|11.36|43756|67.4|34|2024-04-24|15/03/2024|||||11.359999656677|1|2024-03-11|15/12/2023||||127300000|9.670000076294|1
2024-04-09 17:11:36|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
2024-04-09 17:11:42|10585|103234|2323|13.51B|13510000000|12.450|10053434|55.58|29|2024-05-13|15/03/2024|||||12.449999809265|1|2024-03-14|15/12/2023|||||11.449999809265|1
2024-04-09 17:11:48|10586|997897|145720|1.09T|1090000000000|127200|75276|-11.03|31|2024-08-09|15/06/2024||2971||119670000000|127200|1|2024-05-14|15/03/2024||1985||91920000000|127200|1
2024-04-09 17:11:55|10587|103590|3704|19.14B|19140000000|47.15|4141260|28.13|32|2024-08-05|15/06/2024||0.7767||7560000000|47.150001525879|1|2024-05-06|15/03/2024||0.5767||6780000000|47.150001525879|1
2024-04-09 17:12:01|10588|50022|3818|2.08B|2080000000|0.36|5026572|7.58|11|2023-06-22|15/12/2023|||||0.31000000238419|1|2021-06-23|15/12/2021|||||1.1900000572205|1
2024-04-09 17:12:06|10589|41407|AESANDES|840.51B|840510000000|81.00|20291|-28.95|20|2024-05-07|15/03/2024|||||81|1|2024-02-27|15/12/2023||0.003|||81.059997558594|1
2024-04-09 17:12:11|10590|50054|1361|9.43B|9430000000|4.54|3038591|24.73|6|2021-08-15|15/06/2021|||||3.3900001049042|1|2018-03-20|15/12/2017|0.07||2360000000|2740000000|2.5429999828339|1
2024-04-09 17:12:21|10591|950528|UNSM|5.90B|5900000000|3.69|794121|17.57|31|2024-04-25|15/03/2024|||||3.6900000572205|1|2024-02-27|15/12/2023|0.018||350800000|350800000|3.3199999332428|1
2024-04-09 17:12:27|10592|1073430|TENP|687.62M|687620000|94.3|25504|11.35|26|2024-05-27|15/03/2024||||115800000|94.300003051758|1|2024-03-27|15/12/2023|||108050000|109400000|92.400001525879|1
2024-04-09 17:12:32|10593|1141275|1931|3.17B|3170000000|2.24|99685|96.64|0||
2024-04-09 17:12:39|10594|1052835|TRAXIONA|18.25B|18250000000|32.45|708794|-11.55|30|2024-07-22|15/06/2024||0.4309||7130000000|32.380001068115|1|2024-04-22|15/03/2024||0.3447||6960000000|32.380001068115|1
2024-04-09 17:12:45|10595|953717|8341|12.70B|12700000000|99.6|196913|-40.97|31|2024-05-03|15/03/2024||0.81||791500000|99.599998474121|1|2024-02-26|15/12/2023|0.98|0.98|830000000|830000000|105|1
2024-04-09 17:12:52|10596|18256|KARU|153.80B|153800000000|191.5|3019306|98.25|33|2024-05-15|15/03/2024||||13420000000|190.64999389648|1|2024-01-22|15/12/2023|5.1|4.57|13590000000|12790000000|169.85000610352|1
2024-04-09 17:12:58|10597|18403|SRID|77.01B|77010000000|838|544974|178.3|33|2024-05-23|15/03/2024|||||838.25|1|2024-01-30|15/12/2023||4.20|10380000000|10160000000|683|1
2024-04-09 17:13:04|10598|985148|CLHO|9.37B|9370000000|6.48|2222140|48.62|29|2024-06-03|15/03/2024||||1110000000|6.4800000190735|1|2024-03-18|15/12/2023|0.07||1040000000|1010000000|6.0999999046326|1
2024-04-09 17:13:09|10599|1096080|1911|4.13B|4130000000|7.27|1244400|0|0||
2024-04-09 17:13:14|10600|943499|1600|4.69B|4690000000|4.84|910594|7.87|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
2024-04-09 17:13:28|10601|102505|BSRC|34.26B|34260000000|9.9|3757606|13.64|32|2024-05-22|15/03/2024||0.73|||9.8999996185303|1|2024-02-21|15/12/2023|-0.57|-0.885|59460000000|64640000000|9.3999996185303|1
2024-04-09 17:13:36|10602|19583|TKFEN|15.88B|15880000000|42.92|6693027|30.56|43|2024-04-25|15/03/2024|||||42.919998168945|1|2024-02-22|15/12/2023|||9610000000|8800000000|46.099998474121|1
2024-04-09 17:13:42|10603|42644|HEPr|2.54B|2540000000|8.31|475831|9.34|43|2024-05-16|15/03/2024||0.46||3270000000|8.3100004196167|1|2024-02-29|15/12/2023|0.05|0.36|3300000000|3300000000|8.1000003814697|1
2024-04-09 17:13:56|10604|1093999|298000|226.39B|226390000000|59600|10785|-48.09|25|2024-05-10|15/03/2024|||||59600|1|2024-01-29|15/12/2023|||774000000000|774000000000|75100|1
2024-04-09 17:14:03|10605|979768|092040|433.88B|433880000000|8,080|1012122|-54.44|31|2024-05-13|15/03/2024|||||8080|1|2024-04-01|15/12/2023|||||8780|1
2024-04-09 17:14:07|10606|1156019|9909|1.57B|1570000000|2.45|379037|-53.26|0||
2024-04-09 17:14:14|10607|50507|ANIM3|1.78B|1780000000|4.7|5364489|117.97|31|2024-05-13|15/03/2024||0.34|||4.710000038147|1|2024-03-25|15/12/2023|-0.0928|-0.1086|889470000|888700000|4.8499999046326|1
2024-04-09 17:14:19|10608|969094|3813|3.31B|3310000000|0.65|802419|0|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
2024-04-09 17:14:26|10609|13696|NMTP|237.51B|237510000000|12.820|30785902|92.71|35|2024-06-17|15/03/2024|||||12.819999694824|1|2024-02-28|15/12/2023|||||12.470000267029|1
2024-04-09 17:14:33|10610|943449|0579|14.76B|14760000000|1.79|6138678|-2.19|20|2024-04-25|15/03/2024|||||1.789999961853|1|2024-03-26|15/12/2023|||||1.6100000143051|1
2024-04-09 17:14:40|10611|100071|0934|9.12B|9120000000|3.65|2474788|28.07|32|2024-05-29|15/03/2024|||||3.6500000953674|1|2024-03-21|15/12/2023|||||3.7699999809265|1
2024-04-09 17:14:45|10612|980727|TTAt|286.13M|286130000|0.1630|119240|-21.63|0||
2024-04-09 17:14:52|10613|13218|QANC|2.35B|2350000000|3.600|697783|-10|36|2024-04-17|15/03/2024|||||3.5999999046326|1|2024-01-25|15/12/2023|||||4.3670001029968|1
2024-04-09 17:14:59|10614|12889|TMGH|134.32B|134320000000|65.09|6652771|637.15|43|2024-05-29|15/03/2024||||4170000000|65.089996337891|1|2024-02-28|15/12/2023|||||64.5|1
2024-04-09 17:15:05|10615|1131567|6055|7.01B|7010000000|10.22|956219|0.6|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
2024-04-09 17:15:12|10616|37730|ATTP|2.34B|2340000000|23.48|110967|-31.77|36|2024-05-22|15/03/2024|||||23.479999542236|1|2024-04-10|15/12/2023||||3700000000|23.479999542236|1
2024-04-09 17:15:16|10617|1162598|9997|8.02B|8020000000|6.83|771024|-31.96|0||
2024-04-09 17:15:23|10618|992657|3413|30.08B|30080000000|297|2146870|56.71|32|2024-08-08|15/06/2024||4.59||3210000000|297|1|2024-05-08|15/03/2024||4.41||3290000000|297|1
2024-04-09 17:15:29|10619|1062839|MPARK|42.02B|42020000000|202.9|783496|225.2|30|2024-05-07|15/03/2024|||||202.89999389648|1|2024-03-19|15/12/2023|||5730000000|5730000000|179.39999389648|1
2024-04-09 17:15:35|10620|999097|0581|4.28B|4280000000|1.150|2013857|-9.38|19|2024-05-29|15/03/2024|||||1.1499999761581|1|2024-03-27|15/12/2023|||||1.1499999761581|1
2024-04-09 17:15:41|10621|18033|BASF|161.21B|161210000000|3714|27330|55|31|2024-05-07|15/03/2024|||||3724.25|1|2024-02-12|15/12/2023|32.4|28.1|33220000000|32550000000|3213.1000976562|1
2024-04-09 17:15:47|10622|43922|026890|290.01B|290010000000|7,960|100655|37.82|29|2024-05-17|15/03/2024|||||7960|1|2024-02-28|15/12/2023|||||7030|1
2024-04-09 17:15:54|10623|100051|0743|3.06B|3060000000|1.95|834973|-48|25|2024-04-25|15/03/2024|||||1.9500000476837|1|2024-03-04|15/12/2023|-0.002||1710000000||2.25|1
2024-04-09 17:16:00|10624|103155|1736|21.27B|21270000000|77.1|592847|4.78|32|2024-08-06|15/06/2024||0.985||9510000000|77.099998474121|1|2024-05-09|15/03/2024||-0.33||7590000000|77.099998474121|1
2024-04-09 17:16:06|10625|947275|BAMN|73.39B|73390000000|2265|98057|1.95|36|2024-05-16|15/03/2024|||||2265|1|2024-01-31|15/12/2023|15.24|16.2|3830000000|3830000000|2299.25|1
2024-04-09 17:16:13|10626|19509|MGROS|81.88B|81880000000|450.25|1598785|164.85|43|2024-05-08|15/03/2024|||||450.25|1|2024-03-18|15/12/2023|6.08|6.08|44210000000|44200000000|483|1
2024-04-09 17:16:18|10627|1008732|2001|3.73B|3730000000|2.41|1006788|-6.37|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
2024-04-09 17:16:24|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
2024-04-09 17:16:32|10629|18741|MYPK3|2.14B|2140000000|14.26|959452|19.26|44|2024-08-07|15/06/2024||0.4233||3900000000|14.329999923706|1|2024-05-08|15/03/2024||0.4875||3890000000|14.329999923706|1
2024-04-09 17:16:38|10630|12888|SWDY|72.7B|72700000000|33.98|5226869|110.66|43|2024-05-29|15/03/2024||||14491000000|33.979999542236|1|2024-03-13|15/12/2023|||38010000000|38010000000|42.5|1
2024-04-09 17:16:44|10631|103255|2355|18.86B|18860000000|47.65|7122994|45.33|32|2024-08-08|15/06/2024||0.83||4680000000|47.650001525879|1|2024-05-08|15/03/2024||0.875||4380000000|47.650001525879|1
2024-04-09 17:16:50|10632|1082079|6100|1.46B|1460000000|2.82|1407715|-73.72|12|2023-03-18|15/12/2022|||||10.920000076294|1|2022-11-25|15/09/2022|||||7.6900000572205|1
2024-04-09 17:16:57|10633|103389|2605|14.6B|14600000000|24.95|7557423|-6.23|32|2024-08-06|15/06/2024||0.325||1230000000|24.950000762939|1|2024-05-07|15/03/2024||0.32||1180000000|24.950000762939|1
2024-04-09 17:17:03|10634|1012379|4162|14.24B|14240000000|97.60|1643|-11.12|31|2024-05-29|15/03/2024||0.55||180000000|97.599998474121|1|2024-02-28|15/12/2023||0.46||186000000|103|1
2024-04-09 17:17:08|10635|1117969|1890|3.06B|3060000000|1.51|3214634|-41.57|0||
2024-04-09 17:17:14|10636|950273|GNIC|945.06M|945060000|1.4|2867230|21.05|31|2024-04-30|15/03/2024|||||1.3999999761581|1|2024-02-20|15/12/2023|0.01||32600000|32600000|1.4900000095367|1
2024-04-09 17:17:21|10637|43462|073240|1.69T|1690000000000|5940|279541|62.28|43|2024-05-14|15/03/2024||108.15||1056500000000|5940|1|2024-01-30|15/12/2023||104.17|1060750000000|973300000000|5810|1
2024-04-09 17:17:28|10638|1061667|166090|1.12T|1120000000000|57400|141662|20.47|29|2024-05-14|15/03/2024||845.00||52600000000|57400|1|2024-03-14|15/12/2023||1431|46500000000|46840000000|47350|1
2024-04-09 17:17:34|10639|979582|065660|147.72B|147720000000|14,550|37330|-29.57|25|2023-05-12|15/03/2023|-1.8||1540000000||19190|1|2023-02-28|15/12/2022|-59.41||1600000000||21650|1
2024-04-09 17:17:41|10640|103360|2501|27.48B|27480000000|24.90|3249472|38.19|31|2024-05-17|15/03/2024||0.07||2270000000|24.89999961853|1|2024-03-15|15/12/2023||0.49||5000000000|19.049999237061|1
2024-04-09 17:17:48|10641|103196|2031|19.85B|19850000000|64.4|2972821|32.76|32|2024-07-30|15/06/2024||1.15||4340000000|64.400001525879|1|2024-05-08|15/03/2024||1.32||4060000000|64.400001525879|1
2024-04-09 17:17:54|10642|993203|PNBH|198.71B|198710000000|765.1|1027922|66.05|31|2024-05-29|15/03/2024||13.38||6910000000|765.09997558594|1|2024-01-24|15/12/2023|13|13.01|6690000000|6690000000|863.59997558594|1
2024-04-09 17:18:02|10643|18302|NCCL|166.03B|166030000000|264.45|9372220|146.19|43|2024-05-24|15/03/2024||||48420000000|263.89999389648|1|2024-02-08|15/12/2023|3.49|3.46|47470000000|47470000000|220.30000305176|1
2024-04-09 17:18:07|10644|1166255|294090|121.36B|121360000000|3,790|794113|-85.37|12|2023-03-22|15/12/2022|-246.94||1610000000||25750|1|2022-11-14|15/09/2022|-176.21||3480000000||18000|1
2024-04-09 17:18:14|10645|1169011|INTB3|6.42B|6420000000|19.57|1157244|-12.66|18|2024-07-29|15/06/2024||0.4205||1140000000|19.579999923706|1|2024-04-29|15/03/2024||0.392||1090000000|19.579999923706|1
2024-04-09 17:18:21|10646|17995|ALOK|140.52B|140520000000|28.300|10714143|122.35|32|2024-04-16|15/03/2024|||||28.39999961853|1|2024-01-17|15/12/2023|||||32.5|1
2024-04-09 17:18:27|10647|953529|LNTAq|855.92M|855920000|1.50|2897|0|21|2023-04-24|15/03/2023|||||1.5|1|2023-03-29|15/12/2022||||162060000000|1.5|1
2024-04-09 17:18:33|10648|41661|CAPI|2.98B|2980000000|0.71|10979734|-13.13|43|2024-05-29|15/03/2024|||||0.70999997854233|1|2024-02-29|15/12/2023|-0.073|0.1363|4860000000|4430000000|0.71499997377396|1
2024-04-09 17:18:40|10649|100272|VAIB|63.34B|63340000000|382.95|913264|28.65|30|2024-05-21|15/03/2024|||||381.5|1|2024-01-30|15/12/2023|||||528.54998779297|1
2024-04-09 17:18:47|10650|950325|IOIP|12.11B|12110000000|2.21|8208495|87.29|30|2024-05-23|15/03/2024|||||2.210000038147|1|2024-02-28|15/12/2023|0.022||606900000||2.3399999141693|1
2024-04-09 17:18:53|10651|990647|1176|859.85M|859850000|0.116|113378955|-85.95|15|2023-03-30|15/12/2022|-0.08||1500000000||0.81999999284744|1|2022-08-30|15/06/2022|-0.07||1340000000||1|1
2024-04-09 17:18:59|10652|37811|GPW|1.81B|1810000000|43.5|45977|23.22|43|2024-05-16|15/03/2024|||||43.5|1|2024-04-10|15/12/2023||||116300000|43.5|1
2024-04-09 17:19:05|10653|43575|001060|699.85B|699850000000|30500|106954|42.7|33|2024-05-13|15/03/2024||522.44||189830000000|30500|1|2024-04-01|15/12/2023||681.79|206500000000|206700000000|32600|1
2024-04-09 17:19:12|10654|978765|THYO|32.98B|32980000000|622.8|108518|40.09|31|2024-05-29|15/03/2024||3.97||1540000000|622.79998779297|1|2024-02-01|15/12/2023||3.67|1350000000|1470000000|610.15002441406|1
2024-04-09 17:19:19|10655|1056491|ZAMP3|845.67M|845670000|3.19|1071069|-20|30|2024-08-08|15/06/2024||-0.0024||998650000|3.1900000572205|1|2024-05-03|15/03/2024||-0.1353||915350000|3.1900000572205|1
2024-04-09 17:19:25|10656|102384|RRHI|54.24B|54240000000|37.25|423400|-31.27|32|2024-05-02|15/03/2024|||||37.25|1|2024-02-01|15/12/2023|1.02|1.02|53930000000|53930000000|35.25|1
2024-04-09 17:19:32|10657|39850|BACO|32.58B|32580000000|228.4|560741|48.68|45|2024-05-02|15/03/2024||3.3||3070000000|228|1|2024-02-05|15/12/2023|2.6|2.58|2360000000|2350000000|221.44999694824|1
2024-04-09 17:19:39|10658|19431|GUBRF|52.50B|52500000000|156.70|13093535|-27.56|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
2024-04-09 17:19:45|10659|18035|BEML|143.56B|143560000000|3445|524231|170.46|36|2024-05-24|15/03/2024|||||3445.6499023438|1|2024-02-08|15/12/2023|11.6|11.6|10470000000|10470000000|3689.1999511719|1
2024-04-09 17:19:52|10660|19370|DOHOL|35.86B|35860000000|13.73|36532149|52.59|42|2024-05-08|15/03/2024|||||13.729999542236|1|2024-03-01|15/12/2023|||||13.550000190735|1
2024-04-09 17:19:58|10661|979194|031390|500.58B|500580000000|38,550|175935|0|21|2022-05-18|15/03/2022|||||38550|1|2022-04-04|15/12/2021|||||38550|1
2024-04-09 17:20:02|10662|1166991|9993|8.45B|8450000000|2.09|2596879|-50|0||
2024-04-09 17:20:09|10663|979452|052400|276.19B|276190000000|20,600|35028|9.52|29|2024-05-10|15/03/2024|||||20600|1|2024-02-15|15/12/2023||||78900000000|16330|1
2024-04-09 17:20:14|10664|980648|NFSt|1.16B|1160000000|1.240|0|1.67|0||
2024-04-09 17:20:20|10665|1052402|QD|560M|560000000|2.495|994734|110.59|29|2024-06-10|15/03/2024|||||2.4949998855591|1|2024-03-18|15/12/2023|-0.57||63800000||2.4800000190735|1
2024-04-09 17:20:25|10666|102222|DMC|161.72B|161720000000|12.18|5021715|7.03|32|2024-05-07|15/03/2024|||||12.180000305176|1|2024-03-06|15/12/2023|||30430000000||11.560000419617|1
2024-04-09 17:20:32|10667|979653|074600|859.62B|859620000000|32600|266080|22.26|31|2024-05-13|15/03/2024||899.00||195300000000|32600|1|2024-03-06|15/12/2023||522.21|202000000000|179700000000|28250|1
2024-04-09 17:20:38|10668|1012843|6541|8.17B|8170000000|49.90|300731|-38.07|29|2024-05-10|15/03/2024|||||49.900001525879|1|2024-03-06|15/12/2023||-1.19||241000000|60.099998474121|1
2024-04-09 17:20:44|10669|1072173|042000|396.52B|396520000000|16,400|486257|67.14|29|2024-05-13|15/03/2024|||||16400|1|2024-02-28|15/12/2023||||80710000000|23400|1
2024-04-09 17:20:50|10670|43387|012630|433.18B|433180000000|8,360|142585|23.01|41|2024-05-13|15/03/2024|||||8360|1|2024-03-14|15/12/2023|||||7840|1
2024-04-09 17:20:55|10671|1095935|2552|1.42B|1420000000|1.47|995906|-63.12|4|2023-03-14|15/12/2022||0.054||525260000|3.6199998855591|1|2022-08-19|15/06/2022||-0.20|||3.9700000286102|1
2024-04-09 17:21:02|10672|50069|2877|7.54B|7540000000|9.97|726843|17.3|28|2024-05-29|15/03/2024|||||9.9700002670288|1|2024-03-28|15/12/2023|0.633|0.517||2492000000|9.9300003051758|1
2024-04-09 17:21:10|10673|29589|TGS|3.02B|3020000000|17.36|258921|82.66|35|2024-08-07|15/06/2024||0.28|||17.389999389648|1|2024-05-06|15/03/2024||0.28|||17.389999389648|1
2024-04-09 17:21:16|10674|1167308|AERI3|759.17M|759170000|0.61|4214553|-46.55|20|2024-08-07|15/06/2024||0.0092||594670000|0.62000000476837|1|2024-05-08|15/03/2024||-0.0018||553030000|0.62000000476837|1
2024-04-09 17:21:22|10675|962574|AESB3|5.92B|5920000000|9.76|2505218|-1.2|33|2024-08-01|15/06/2024||0.03||719000000|9.7799997329712|1|2024-05-02|15/03/2024||0.04||718000000|9.7799997329712|1
2024-04-09 17:21:27|10676|1161013|9983|1.2B|1200000000|0.92|290199|-65.54|0||
2024-04-09 17:21:34|10677|19513|OYAKC|74.42B|74420000000|59.250|12036216|75.52|40|2024-05-08|15/03/2024|||||59.25|1|2024-03-03|15/12/2023|||||70.699996948242|1
2024-04-09 17:21:40|10678|979379|045390|222.34B|222340000000|3,100|337256|-1.58|24|2023-03-21|15/12/2022|44.75||35120000000||3130|1|2022-11-14|15/09/2022|21.08||19520000000||3170|1
2024-04-09 17:21:46|10679|979662|078130|901.92B|901920000000|800|47679600|0|24|2023-03-21|15/12/2022|-41.94||25340000000||800|1|2022-11-14|15/09/2022|-45||28000000000||2535|1
2024-04-09 17:21:51|10680|943443|0468|3.05B|3050000000|2.18|2960263|40.65|6|2023-03-28|15/12/2022|||||1.6299999952316|1|2018-04-23|15/12/2017|0.13||1270000000||5.1199998855591|1
2024-04-09 17:21:57|10681|18756|POMO4|7.84B|7840000000|7.47|7945042|198.16|40|2024-05-02|15/03/2024|||||7.4899997711182|1|2024-02-27|15/12/2023|||2020000000|2050000000|7.9949277877808|0.83333333333333
2024-04-09 17:22:05|10682|979766|091700|425.16B|425160000000|7950|137748|-1.85|33|2024-07-29|15/06/2024||135.73||329650000000|7950|1|2024-05-13|15/03/2024||206.46||332830000000|7950|1
2024-04-09 17:22:09|10683|1163131|1477|3.86B|3860000000|5.72|689133|-40.41|0||
2024-04-09 17:22:15|10684|950210|DUFU|1.02B|1020000000|1.93|1362731|-16.16|29|2024-05-07|15/03/2024|||||1.9299999475479|1|2024-02-27|15/12/2023|||||1.8099999427795|1
2024-04-09 17:22:22|10685|979274|036930|1.74T|1740000000000|35300|737243|128.3|32|2024-08-09|15/06/2024||502.00||86080000000|35300|1|2024-05-14|15/03/2024||480.00||78580000000|35300|1
2024-04-09 17:22:28|10686|980078|214450|1.13T|1130000000000|118500|97606|28.11|31|2024-05-10|15/03/2024||1702||67570000000|118500|1|2024-01-29|15/12/2023||1910|70250000000|70150000000|112400|1
2024-04-09 17:22:34|10687|100104|1668|1.65B|1650000000|0.141|26513733|-75.19|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
2024-04-09 17:22:40|10688|40451|BERA|13.80B|13800000000|20.080|23826608|63.43|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
2024-04-09 17:22:47|10689|43394|049770|651.23B|651230000000|34550|15290|11.17|42|2024-08-09|15/06/2024||||1088900000000|34550|1|2024-05-10|15/03/2024||||1131000000000|34550|1
2024-04-09 17:22:52|10690|979665|078160|233.58B|233580000000|6,880|54378|-57.32|29|2024-05-13|15/03/2024|||||6880|1|2024-03-13|15/12/2023|||||7270|1
2024-04-09 17:22:57|10691|979796|095610|413.1B|413100000000|23400|337534|3.15|33|2024-08-09|15/06/2024||245.42||109700000000|23400|1|2024-05-14|15/03/2024||149.35||56650000000|23400|1
2024-04-09 17:23:03|10692|986320|DIBL|68.27B|68270000000|466.9|1168106|157.82|33|2024-05-17|15/03/2024||||26380000000|466.89999389648|1|2024-02-12|15/12/2023|5.5|7|25710000000|25390000000|411.89999389648|1
2024-04-09 17:23:09|10693|19436|HEKTS|41.29B|41290000000|16.21|72900747|-39.06|29|2024-04-18|15/03/2024|||||16.209999084473|1|2024-03-29|15/12/2023|||||17.10000038147|1
2024-04-09 17:23:15|10694|101633|WIKA|2.15T|2150000000000|240|618522176|-50.82|31|2024-04-30|15/03/2024|||||240|1|2024-03-22|15/12/2023|||||240|1
2024-04-09 17:23:22|10695|37759|CIEP|2.79B|2790000000|53.00|10229|-1.12|41|2024-05-28|15/03/2024||||1449000000|53|1|2024-03-26|15/12/2023|||||53|1
2024-04-09 17:23:27|10696|1062273|ENJSA|73.70B|73700000000|62.25|8684922|109.85|30|2024-05-02|15/03/2024|||||62.25|1|2024-03-08|15/12/2023|||30830000000|30830000000|60.799999237061|1
2024-04-09 17:23:33|10697|101631|WSKT|5.82T|5820000000000|202|27294530|-2.88|28|2023-08-02|15/06/2023||-23.88|||202|1|2023-04-28|15/03/2023|-13.02|-62.16|2731800000000||232|1
2024-04-09 17:23:40|10698|947439|CEAT|106.24B|106240000000|2626.55|231984|85.06|37|2024-05-02|15/03/2024||44.2||30870000000|2626.5500488281|1|2024-01-24|15/12/2023|44.79|44.17|29630000000|29590000000|2754.1499023438|1
2024-04-09 17:23:44|10699|946381|0520|1.84B|1840000000|1.7|10130780|-75.74|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
2024-04-09 17:23:51|10700|1006224|183300|737.04B|737040000000|73900|100478|53.99|31|2024-05-14|15/03/2024||||100350000000|73900|1|2024-03-20|15/12/2023|||85100000000|85100000000|66800|1
2024-04-09 17:23:56|10701|1142501|319660|867.55B|867550000000|31050|323386|42.18|20|2024-05-08|15/03/2024||435.00||87630000000|31050|1|2024-04-01|15/12/2023||118.00|108700000000|108800000000|30200|1
2024-04-09 17:24:02|10702|1142482|299660|56.72B|56720000000|3,965|86799|-52.34|18|2023-03-21|15/12/2022|-1020.87||480000000||8883.7001953125|1|2022-11-11|15/09/2022|-404.36||480000000||12753.299804688|1
2024-04-09 17:24:10|10703|19433|HALKB|119.77B|119770000000|16.64|67489928|51.14|43|2024-08-08|15/06/2024||0.2847|||16.639999389648|1|2024-05-09|15/03/2024||0.1515|||16.639999389648|1
2024-04-09 17:24:20|10704|18178|HEGL|83.99B|83990000000|2175|511480|117.67|36|2024-05-20|15/03/2024|||||2176.25|1|2024-02-12|15/12/2023|9.6||5620000000|4880000000|1881.6999511719|1
2024-04-09 17:24:27|10705|958368|SCOG|3.67B|3670000000|2.86|3980111|69.05|31|2024-05-22|15/03/2024|||||2.8599998950958|1|2024-02-20|15/12/2023|0.0382|11.40|871500000|829540000|2.5999999046326|1
2024-04-09 17:24:34|10706|992737|217270|273.12B|273120000000|6,090|37250|-38.72|29|2024-05-13|15/03/2024|||||6090|1|2024-04-01|15/12/2023|||||6540|1
2024-04-09 17:24:39|10707|990500|0863|5.72B|5720000000|9.04|2723164|315.74|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
2024-04-09 17:24:45|10708|945149|AMANT|2.64B|2640000000|1.06|1910034|13.98|29|2024-05-08|15/03/2024|||||1.0599999427795|1|2024-02-14|15/12/2023|0.023|0.023|232000000|232000000|1.1499999761581|1
2024-04-09 17:24:52|10709|979433|050890|354.78B|354780000000|6030|776596|8.32|29|2024-05-13|15/03/2024|||||6030|1|2024-01-17|15/12/2023||||110800000000|7080|1
2024-04-09 17:24:58|10710|1155950|9928|500.98M|500980000|0.53|656065|-22.73|16|2024-05-29|15/03/2024|||||0.52999997138977|1|2024-03-26|15/12/2023|||||0.48500001430511|1
2024-04-09 17:25:03|10711|979110|018000|126.97B|126970000000|1,010|777560|-37.44|30|2024-05-13|15/03/2024|||||1010|1|2024-03-23|15/12/2023|||||1021|1
2024-04-09 17:25:12|10712|103161|1789|22.38B|22380000000|27.8|1032314|6.39|39|2024-05-03|15/03/2024||0.07||691000000|27.799999237061|1|2024-02-27|15/12/2023|0.115|0.08|984500000|855000000|25.35000038147|1
2024-04-09 17:25:19|10713|103250|2349|5.39B|5390000000|7.770|927507|-12.68|38|2024-05-21|15/03/2024|||||7.7699999809265|1|2024-03-22|15/12/2023|||||7.7800002098083|1
2024-04-09 17:25:25|10714|104349|UBL|231.01B|231010000000|187.98|1186805|75.84|31|2024-04-24|15/03/2024||||24136000000|187.97999572754|1|2024-02-21|15/12/2023|10.06|11.91||49767000000|179|1
2024-04-09 17:25:31|10715|979343|041960|296.4B|296400000000|4,240|147248|-38.39|24|2023-03-15|15/12/2022|-102.54||10320000000||6670|1|2022-11-14|15/09/2022|-15.37||8100000000||7660|1
2024-04-09 17:25:36|10716|990208|0305|1.45B|1450000000|0.440|3260480|-50|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
2024-04-09 17:25:42|10717|41674|PREI|4.72B|4720000000|1.29|4948185|-2.27|31|2024-04-25|15/03/2024|||||1.289999961853|1|2024-01-24|15/12/2023|0.0232|0.0438|208200000|208200000|1.25|1
2024-04-09 17:25:47|10718|943501|1622|4.72B|4720000000|1.33|548000|0|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
2024-04-09 17:25:54|10719|1089235|226950|243.6B|243600000000|14,740|119259|-35.54|24|2023-05-12|15/03/2023|-509||2260000000||20650|1|2023-03-13|15/12/2022|-113.58||692800000||23850|1
2024-04-09 17:25:59|10720|1169005|INDG|65.01B|65010000000|1343.95|93543|26.98|17|2024-05-17|15/03/2024||||3890000000|1343.9499511719|1|2024-02-09|15/12/2023|7.9|7.9|3540000000|3490000000|1442.3000488281|1
2024-04-09 17:26:06|10721|13204|GISS|5.23B|5230000000|2.815|6271151|48.78|40|2024-04-30|15/03/2024|||||2.8150000572205|1|2024-02-14|15/12/2023|0.079|0.079|914660000|914660000|2.8949999809265|1
2024-04-09 17:26:11|10722|959123|NEMAKA|9.31B|9310000000|3.08|3472553|-28.94|35|2024-07-17|15/06/2024||0.12|||3.0699999332428|1|2024-04-23|15/03/2024||0.22|||3.0699999332428|1
2024-04-09 17:26:19|10723|19601|ULKER|42.25B|42250000000|114.9|7225826|266.15|43|2024-05-07|15/03/2024|||||114.90000152588|1|2024-03-11|15/12/2023|||14830000000|14170000000|110.69999694824|1
2024-04-09 17:26:24|10724|945158|PLMD|150.29B|150290000000|1566|79271|63.86|31|2024-05-09|15/03/2024|||||1569.6500244141|1|2024-01-31|15/12/2023|6.8|6.8|3400000000|3400000000|1390.5500488281|1
2024-04-09 17:26:30|10725|946714|JCHA|32.49B|32490000000|1195|46398|4.6|31|2024-05-21|15/03/2024||||6410000000|1195.4000244141|1|2024-01-30|15/12/2023|-10|-3|3000000000|5910000000|1163.0999755859|1
2024-04-09 17:26:38|10726|19528|OTKAR|58.5B|58500000000|487.5|386312|154.08|33|2024-04-25|15/03/2024|||||487.5|1|2024-02-27|15/12/2023|||10080000000|10080000000|536|1
2024-04-09 17:26:42|10727|1162796|EBON|57.77M|57770000|9.200|48687|68.79|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
2024-04-09 17:26:49|10728|102564|KSL|10.32B|10320000000|2.34|1643629|-32.56|31|2024-06-07|15/04/2024|||||2.3399999141693|1|2024-03-08|15/01/2024|||||2.3599998950958|1
2024-04-09 17:26:56|10729|18120|EPLI|59.38B|59380000000|186.5|782256|17.07|31|2024-05-07|15/03/2024||||10610000000|186.55000305176|1|2024-02-07|15/12/2023|2.7|2.15|9750000000|9750000000|191.5|1
2024-04-09 17:27:01|10730|1062260|284740|496.66B|496660000000|21,600|25498|-16.22|27|2024-05-13|15/03/2024|||||21600|1|2024-04-01|15/12/2023|||||22700|1
2024-04-09 17:27:08|10731|43968|057050|685.72B|685720000000|60000|37639|22.75|37|2024-05-13|15/03/2024||||617400000000|60000|1|2024-02-06|15/12/2023|||513400000000|513400000000|48300|1
2024-04-09 17:27:15|10732|43736|006060|173.84B|173840000000|3,645|82533|-3.22|31|2024-05-10|15/03/2024|||||3645|1|2024-02-28|15/12/2023|||||3195|1
2024-04-09 17:27:22|10733|18622|BRPR3|60.92M|60920000|131.17|9522|-91.52|42|2024-02-08|15/12/2023||1.44|||131.16999816895|1|2023-11-06|15/09/2023||1.29|||131.16999816895|1
2024-04-09 17:27:29|10734|21090|SOL|112.75M|112750000|2.2|597668|-47.57|41|2024-05-30|15/03/2024||0.005||20490000|2.2000000476837|1|2024-03-28|15/12/2023|-0.15|-0.0025|44000000|44980000|2.0299999713898|1
2024-04-09 17:27:36|10735|103052|1444|9.1B|9100000000|9.24|1517605|-11.69|31|2024-05-13|15/03/2024||-0.01||2090000000|9.2399997711182|1|2024-03-15|15/12/2023||-0.02||2070000000|9.920000076294|1
2024-04-09 17:27:42|10736|1010624|1257|1.49B|1490000000|0.7|564797|-50.34|13|2023-02-27|15/12/2022|-0.02||||1.8500000238419|1|2022-08-08|15/06/2022|0.18||||1.75|1
2024-04-09 17:27:47|10737|1166246|6988|434.06M|434060000|0.18|1857271|-82.86|15|2024-05-29|15/03/2024|||||0.18099999427795|1|2024-03-28|15/12/2023|||||0.19699999690056|1
2024-04-09 17:27:53|10738|41639|UMWS|5.81B|5810000000|4.97|2004180|29.77|43|2024-05-21|15/03/2024|||||4.9699997901917|1|2024-03-04|15/12/2023|||||4.9699997901917|1
2024-04-09 17:27:59|10739|1030904|LOTT|2.60B|2600000000|1.15|1347684|-14.81|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
2024-04-09 17:28:04|10740|1166438|6998|569.63M|569630000|1.20|115692|-52.34|5|2021-08-26|15/06/2021|-0.82||||11.199999809265|1|2021-04-27|15/12/2020|-12.36||10330000||16.39999961853|1
2024-04-09 17:28:11|10741|41672|BUAB|3.58B|3580000000|0.615|22758411|-6.98|38|2024-05-22|15/03/2024|||||0.61500000953674|1|2024-02-28|15/12/2023|0.0045||623000000|623000000|0.58499997854233|1
2024-04-09 17:28:17|10742|43758|007460|425.18B|425180000000|1,571|8024990|10.95|29|2024-05-13|15/03/2024|||||1571|1|2024-04-01|15/12/2023|||||1369|1
2024-04-09 17:28:23|10743|41450|FORUS|408.41B|408410000000|1580.1|53285|0.24|35|2024-06-03|15/03/2024|||||1580.0999755859|1|2024-03-04|15/12/2023|32.57||88580000000|88000000000|1630|1
2024-04-09 17:28:29|10744|996172|PARD3|2.58B|2580000000|20.35|320425|5.11|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
2024-04-09 17:28:34|10745|100097|1234|5.81B|5810000000|4.84|895095|26.58|9|2021-08-15|15/06/2021|||||5.0300002098083|1|2018-03-12|15/12/2017|0.28||1420000000|1305000000|8.3000001907349|1
2024-04-09 17:28:40|10746|103454|2905|13.64B|13640000000|12.80|692165|-18.57|29|2024-05-29|15/03/2024|||||12.800000190735|1|2024-04-03|15/12/2023|||||12.5|1
2024-04-09 17:28:47|10747|102349|VLL|19.68B|19680000000|1.55|756371|-10.4|32|2024-05-09|15/03/2024|||||1.5499999523163|1|2024-04-17|15/12/2023||0.1247||5820000000|1.5499999523163|1
2024-04-09 17:28:52|10748|1061947|ZEPP|59.21M|59210000|0.96|73447|-26.92|28|2024-05-21|15/03/2024||0.083||516200000|0.95999997854233|1|2024-03-18|15/12/2023|0.01|1.35|84500000|1470000000|1.1699999570847|1
2024-04-09 17:28:58|10749|103172|1905|24.73B|24730000000|23.15|3026131|39.57|32|2024-08-09|15/06/2024||||5270000000|23.14999961853|1|2024-05-10|15/03/2024||-0.07||5130000000|23.14999961853|1
2024-04-09 17:29:01|10750|1167072|||||||0||
2024-04-09 17:29:08|10751|13801|EUR|1.90B|1900000000|13.59|251681|-27.23|43|2024-05-10|15/03/2024||||7480000000|13.590000152588|1|2024-02-29|15/12/2023|||8440000000|8450000000|16.780000686646|1
2024-04-09 17:29:13|10752|50114|OCEJ|8.54B|8540000000|7012|58545|0.14|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
2024-04-09 17:29:19|10753|993741|DANHOS13|32.08B|32080000000|20.5|631820|-12.83|32|2024-07-18|15/06/2024||0.5469||1380000000|20.5|1|2024-04-18|15/03/2024||0.5266||1370000000|20.5|1
2024-04-09 17:29:24|10754|990094|0120|1.37B|1370000000|0.700|5946138|-51.7|15|2023-03-27|15/12/2022|||1020000000||1.4900000095367|1|2022-08-25|15/06/2022|0.01||1030000000||1.0800000429153|1
2024-04-09 17:29:29|10755|943437|0337|609.22M|609220000|0.22|1115415|-62.07|6|2023-03-29|15/12/2022|||||0.68999999761581|1|2018-04-19|15/12/2017|0.39||9860000000||3.8399999141693|1
2024-04-09 17:29:35|10756|942338|0095|3.26B|3260000000|0.65|8648947|-55.7|6|2023-03-30|15/12/2022|||||1.4299999475479|1|2018-04-20|15/12/2017|0.12||2370000000||3.3800001144409|1
2024-04-09 17:29:41|10757|103222|2231|16.21B|16210000000|114|320019|-38.17|32|2024-08-09|15/06/2024||0.96||1590000000|114|1|2024-05-10|15/03/2024||1.69||1460000000|114|1
2024-04-09 17:29:46|10758|104193|HPWR|165.71B|165710000000|127.75|2881174|84.63|31|2024-04-30|15/03/2024||||27944000000|127.75|1|2024-02-21|15/12/2023|12.44|12.75|29980000000|29350000000|113.34999847412|1
2024-04-09 17:29:53|10759|103180|2009|16.27B|16270000000|49.75|5366286|30.97|31|2024-05-08|15/03/2024|||||49.75|1|2024-03-18|15/12/2023|||||37.450000762939|1
2024-04-09 17:29:59|10760|1087961|FINO|132.24B|132240000000|4310|3221|1.07|26|2024-05-22|15/03/2024||37.00||4040000000|4310|1|2024-02-02|15/12/2023|30.7|30.6|4880000000|4620000000|4729.5|1
2024-04-09 17:30:04|10761|1094001|298040|2.77T|2770000000000|308000|70265|361.37|26|2024-08-09|15/06/2024||3873||1294420000000|308000|1|2024-05-10|15/03/2024||557.79||999650000000|308000|1
2024-04-09 17:30:09|10762|39840|SPJT|54.56B|54560000000|70.09|6117495|97.92|31|2024-05-27|15/03/2024||||19950000000|69.959999084473|1|2024-02-13|15/12/2023|||21660000000|21660000000|65.330001831055|1
2024-04-09 17:30:19|10763|43431|003240|563.05B|563050000000|674,000|3347|-6.81|38|2024-05-13|15/03/2024|||||675000|1|2024-04-01|15/12/2023|||||725000|1
2024-04-09 17:30:25|10764|1008701|265520|353.72B|353720000000|23350|87949|3.91|30|2024-05-13|15/03/2024||382.15||102000000000|23350|1|2024-03-06|15/12/2023||321.91||160000000000|20700|1
2024-04-09 17:30:31|10765|943463|0818|1.32B|1320000000|0.475|359400|-36.18|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
2024-04-09 17:30:36|10766|1055339|SMU|973.41B|973410000000|168.9|7796953|17.52|30|2024-05-29|15/03/2024|||||168.89999389648|1|2024-02-28|15/12/2023|6.24|5.5|739000000000|743000000000|154.60000610352|1
2024-04-09 17:30:41|10767|1163127|6968|244.89M|244890000|0.15|1364200|-69.7|0||
2024-04-09 17:30:47|10768|50517|TUPY3|4.16B|4160000000|28.87|558666|29.89|36|2024-05-14|15/03/2024||0.94||2760000000|28.870000839233|1|2024-03-13|15/12/2023|0.6565|0.6565|2670000000|2730000000|27.770000457764|1
2024-04-09 17:30:53|10769|101605|TINS|6.7T|6700000000000|900|38613295|-10|31|2024-05-02|15/03/2024|||||900|1|2024-03-13|15/12/2023|||||730|1
2024-04-09 17:30:59|10770|104160|FAUF|181.43B|181430000000|142.61|1468736|33.18|31|2024-04-24|15/03/2024|||||142.61000061035|1|2024-02-01|15/12/2023|6.97|7.05|41700000000|40800000000|113|1
2024-04-09 17:31:06|10771|1009367|TEND3|1.63B|1630000000|14.07|3647724|191.22|30|2024-08-08|15/06/2024||0.252||821550000|14.079999923706|1|2024-05-08|15/03/2024||0.0807||743310000|14.079999923706|1
2024-04-09 17:31:12|10772|43938|033180|120.55B|120550000000|1,326|3119967|0|31|2024-05-13|15/03/2024|||||1326|1|2024-02-28|15/12/2023|||||1326|1
2024-04-09 17:31:18|10773|18441|TVEB|82.72B|82720000000|48.25|17802902|59.8|31|2024-04-15|15/03/2024|||||48|1|2024-01-23|15/12/2023|||18410000000||65.650001525879|1
2024-04-09 17:31:23|10774|1084940|1773|9.35B|9350000000|4.42|4854197|86.67|0||
2024-04-09 17:31:28|10775|986127|ADEN|40.20B|40200000000|359.50|296252|42.22|31|2024-05-29|15/03/2024||3.20||1774000000|359.5|1|2024-02-10|15/12/2023||||1416000000|381.75|1
2024-04-09 17:31:34|10776|1169404|ESPA3|365.04M|365040000|1.02|1155311|5.21|18|2024-08-08|15/06/2024||0.06||272080000|1|1|2024-05-09|15/03/2024||0.04||280930000|1|1
2024-04-09 17:31:39|10777|979287|036810|471.29B|471290000000|27,900|296420|9.07|29|2024-05-13|15/03/2024|||||27900|1|2024-04-01|15/12/2023|||||22650|1
2024-04-09 17:31:46|10778|41438|ECL|863.71B|863710000000|820|993626|45.63|37|2024-07-24|15/06/2024||0.02|||820|1|2024-04-24|15/03/2024||0.03|||820|1
2024-04-09 17:31:53|10779|18718|LEVE3|4.78B|4780000000|35.18|542911|79.35|40|2024-05-08|15/03/2024||0.95||1080000000|35.279998779297|1|2024-03-11|15/12/2023|1.26|1.26|1190000000|1190000000|36.5|1
2024-04-09 17:31:59|10780|950198|ATAI|324.77M|324770000|0.265|2510534|-11.67|29|2024-05-29|15/03/2024|||||0.26499998569489|1|2024-02-28|15/12/2023|||||0.27000001072884|1
2024-04-09 17:32:04|10781|1162593|GTH|127.29M|127290000|4.0250|52532|41.23|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
2024-04-09 17:32:10|10782|103384|2547|10.03B|10030000000|10.50|2142214|12.33|29|2024-05-10|15/03/2024|||||10.5|1|2024-03-12|15/12/2023|||||9.25|1
2024-04-09 17:32:16|10783|41676|SAEN|826.92M|826920000|0.045|19680870|12.5|31|2024-06-24|15/04/2024|||||0.04500000178814|1|2024-03-25|15/01/2024|-0.036||1060000000||0.04500000178814|1
2024-04-09 17:32:22|10784|979957|138080|131.11B|131110000000|12,560|76158|-33.89|31|2024-05-13|15/03/2024|||||12560|1|2024-04-01|15/12/2023||||17800000000|13390|1
2024-04-09 17:32:27|10785|19526|NUHCM|45.14B|45140000000|300.25|337132|117.21|29|2024-05-08|15/03/2024|||||300.25|1|2024-02-01|15/12/2023|||||318|1
2024-04-09 17:32:34|10786|18763|ENAT3|7.26B|7260000000|27.66|2420368|140.29|44|2024-08-08|15/06/2024||0.6562||716700000|27.450000762939|1|2024-05-15|15/03/2024||0.8918||728560000|27.450000762939|1
2024-04-09 17:32:40|10787|1050111|BEST|45.82M|45820000|2.2000|12740|-8.06|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
2024-04-09 17:32:47|10788|946388|0698|720.43M|720430000|0.072|9483699|-32.43|32|2024-05-01|15/03/2024|||||0.07199999690056|1|2024-03-27|15/12/2023||||4246000000|0.07400000095367|1
2024-04-09 17:33:09|10789|1073018|018250|460.83B|460830000000|18350|78845|-2.43|30|2024-08-09|15/06/2024||||176930000000|18350|1|2024-05-13|15/03/2024||||169600000000|18350|1
2024-04-09 17:33:16|10790|43373|097230|259.8B|259800000000|3,075|37200|-13.36|42|2024-05-13|15/03/2024|||||3075|1|2024-04-01|15/12/2023|||||3295|1
2024-04-09 17:33:23|10791|18589|ABCB4|5.7B|5700000000|24.54|624200|63.57|37|2024-08-08|15/06/2024||0.9759||680150000|24.540000915527|1|2024-05-09|15/03/2024||0.9696||673180000|24.540000915527|1
2024-04-09 17:33:28|10792|949930|AFHJ|7.61B|7610000000|643|138049|5.03|15|2023-06-05|15/03/2023|||||560|1|2022-12-05|15/09/2022|0.15||2170000000||470|1
2024-04-09 17:33:34|10793|104278|PSO|84.68B|84680000000|180.5|2802003|49.1|31|2024-04-15|15/03/2024||||929789000000|180.5|1|2024-01-23|15/12/2023|-16.35|-15.9|925830000000|922780000000|185.69999694824|1
2024-04-09 17:33:41|10794|41482|RIPLEY|407.83B|407830000000|210.65|2414542|30.56|39|2024-05-23|15/03/2024|||||210.64999389648|1|2024-03-29|15/12/2023|||568000000000||214.9700012207|1
2024-04-09 17:33:47|10795|1054970|2858|3.98B|3980000000|0.62|7016892|-34.69|23|2023-03-21|15/12/2022|||||0.99000000953674|1|2022-08-24|15/06/2022|||||1.0099999904633|1
2024-04-09 17:33:53|10796|1089260|1672|1.42B|1420000000|1.4|1654742|-48.66|7|2024-05-29|15/03/2024|||||1.3999999761581|1|2024-03-25|15/12/2023|-0.0783|-0.0782|||1.5900000333786|1
2024-04-09 17:33:58|10797|1156250|3718|1.72B|1720000000|0.485|1381075|-6.73|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
2024-04-09 17:34:05|10798|42626|AGNr|1.13B|1130000000|12.61|151953|69.54|42|2024-04-03|15/03/2024|||||12|1|2024-03-12|15/12/2023|||361000000|356600000|12.340000152588|1
2024-04-09 17:34:11|10799|43647|003060|124.93B|124930000000|190|7644751|-50.26|25|2023-05-12|15/03/2023|1.91||17450000000||403|1|2023-03-17|15/12/2022|-6.07||17080000000||331|1
2024-04-09 17:34:19|10800|19612|VESTL|30.04B|30040000000|89.3|17141749|80.98|35|2024-05-07|15/03/2024|||||89.300003051758|1|2024-03-08|15/12/2023|||||76.300003051758|1
2024-04-09 17:34:24|10801|103604|4414|3.19B|3190000000|3.62|853913|22.6|28|2024-06-18|15/12/2023|||||3.6199998855591|1|2023-11-29|15/09/2023|||||3.9400000572205|1
2024-04-09 17:34:30|10802|102359|CEB|19.36B|19360000000|31|174382|-25.57|36|2024-05-06|15/03/2024|||||31|1|2024-03-22|15/12/2023|||23700000000||30.799999237061|1
2024-04-09 17:34:36|10803|18093|DCBA|38.94B|38940000000|124.5|2222612|22.02|35|2024-07-29|15/06/2024||4.55||6050000000|124.34999847412|1|2024-05-06|15/03/2024||||6350000000|124.34999847412|1
2024-04-09 17:34:43|10804|958338|GUAR3|4.21B|4210000000|8.43|2519148|111.89|31|2024-05-08|15/03/2024|||||8.460000038147|1|2024-03-06|15/12/2023|||2730000000|2490000000|6.1300001144409|1
2024-04-09 17:34:48|10805|50555|TABK|42.88B|42880000000|15680|933|-9.87|37|2024-05-29|15/03/2024|||||15680|1|2024-03-26|15/12/2023|||||15460|1
2024-04-09 17:34:56|10806|41613|MYRS|2.97B|2970000000|0.665|40159448|97.06|33|2024-05-27|15/03/2024|||||0.66500002145767|1|2024-02-29|15/12/2023|-0.0005||668800000|668800000|0.58999997377396|1
2024-04-09 17:35:02|10807|1084284|245620|57.39B|57390000000|415|8317275|-79.51|29|2024-05-13|15/03/2024|||||415|1|2024-03-29|15/12/2023|||||482|1
2024-04-09 17:35:11|10808|12874|ETEL|64.85B|64850000000|37.99|1477650|59.96|43|2024-05-28|15/03/2024||||9155000000|37.990001678467|1|2024-03-04|15/12/2023|||14720000000|14150000000|39.409999847412|1
2024-04-09 17:35:32|10809|104342|TRGP|38.14B|38140000000|69.85|3110836|-34.72|25|2023-04-28|15/03/2023|-6.34||80000||110|1|2023-03-01|15/12/2022|8.24||225000||109.05000305176|1
2024-04-09 17:35:38|10810|987135|3301|286.18M|286180000|0.17|192681|-70.18|6|2023-03-31|15/12/2022|||||0.5799999833107|1|2018-04-26|15/12/2017|0.71||18440000000||11.10000038147|1
2024-04-09 17:35:45|10811|18411|SPTL|120.25B|120250000000|640|171054|71.94|31|2024-04-26|15/03/2024|||||640.34997558594|1|2024-01-18|15/12/2023|3.6||13060000000|14240000000|548.09997558594|1
2024-04-09 17:35:52|10812|1008762|SOS|18.94M|18940000|1.3|386516|-67.44|30|2024-06-14|15/03/2024|||||1.2999999523163|1|2024-04-02|15/12/2023|||||1.4700000286102|1
2024-04-09 17:35:59|10813|103014|1309|6.20B|6200000000|16.15|753082|-27.61|32|2024-07-30|15/06/2024||-0.06||4030000000|16.14999961853|1|2024-05-01|15/03/2024||-0.11||3660000000|16.14999961853|1
2024-04-09 17:36:05|10814|39923|VAKR|25.64B|25640000000|24.2|22822184|25.07|30|2024-05-30|15/03/2024|||||24.25|1|2024-02-06|15/12/2023|0.01||515600000||27.14999961853|1
2024-04-09 17:36:12|10815|955728|AGUA|13.95B|13950000000|28.79|314574|17.65|31|2024-04-24|15/03/2024|||||28.790000915527|1|2024-02-07|15/12/2023|||3380000000|3060000000|27.770000457764|1
2024-04-09 17:36:18|10816|40580|CIRA|6.67B|6670000000|11.45|470559|12.48|30|2024-04-15|15/02/2024|||||11.449999809265|1|2024-01-24|15/11/2023|||||13.659999847412|1
2024-04-09 17:36:22|10817|1163132|9979|13.29B|13290000000|6.56|2499905|-12.45|0||
2024-04-09 17:36:29|10818|103301|2421|35B|35000000000|128|18145462|156.29|32|2024-08-02|15/06/2024||1.54||3540000000|128|1|2024-05-02|15/03/2024||1.24||3250000000|128|1
2024-04-09 17:36:34|10819|1123318|3316|4.67B|4670000000|17|103417|-37.29|0||
2024-04-09 17:36:39|10820|50161|ZEDJ|2.69B|2690000000|179|554834|25.35|18|2023-04-11|15/02/2023|0.01||2000000||142|1|2022-10-04|15/08/2022|||9000000||146|1
2024-04-09 17:36:45|10821|1116249|LOGG3|2.26B|2260000000|22.59|175898|45.38|28|2024-07-31|15/06/2024||0.1326||64100000|22.569999694824|1|2024-04-24|15/03/2024||0.0692||59620000|22.569999694824|1
2024-04-09 17:36:51|10822|969126|SAPR4|7.7B|7700000000|5.2|1811150|44.76|31|2024-08-08|15/06/2024||0.2109||1330000000|5.1900000572205|1|2024-05-09|15/03/2024||0.2025||1330000000|5.1900000572205|1
2024-04-09 17:36:57|10823|43621|002320|319.05B|319050000000|22100|66471|4.24|30|2024-04-05|15/03/2024||520.00||694000000000|22800|1|2024-01-08|15/12/2023||3815|748700000000|761900000000|23450|1
2024-04-09 17:37:04|10824|12880|OCDI|15.57B|15570000000|43.71|837535|214.69|43|2024-06-17|15/03/2024|||||43.709999084473|1|2024-02-25|15/12/2023|||||52.700000762939|1
2024-04-09 17:37:10|10825|980046|206640|301.19B|301190000000|13720|167000|21.86|32|2024-08-09|15/06/2024||||38400000000|13710|1|2024-05-13|15/03/2024||||37500000000|13710|1
2024-04-09 17:37:17|10826|979843|102710|357.2B|357200000000|24,600|86213|7.17|31|2024-05-13|15/03/2024|||||24600|1|2024-04-01|15/12/2023|||||26500|1
2024-04-09 17:37:22|10827|959035|0686|3.13B|3130000000|0.140|13487805|-27.72|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
2024-04-09 17:37:29|10828|1084939|3700|1.69B|1690000000|0.880|3294262|-15|25|2024-05-29|15/03/2024|||||0.87999999523163|1|2024-03-26|15/12/2023|||||0.80000001192093|1
2024-04-09 17:37:36|10829|1165887|HBSA3|3.19B|3190000000|4.21|5302269|101.92|20|2024-05-09|15/03/2024||0.03||493140000|4.210000038147|1|2024-03-20|15/12/2023|-0.252|-0.2504|345200000|312680000|3.5299999713898|1
2024-04-09 17:37:41|10830|39880|KVRI|34.23B|34230000000|665.5|138688|38.19|36|2024-05-23|15/03/2024|||||669.75|1|2024-02-02|15/12/2023|2.5|6.9|1430000000|1430000000|714.40002441406|1
2024-04-09 17:37:49|10831|40604|JUFO|15.12B|15120000000|16.06|1128146|32.07|43|2024-05-29|15/03/2024||||2273000000|16.059999465942|1|2024-02-28|15/12/2023||||4530000000|20.930000305176|1
2024-04-09 17:37:55|10832|41699|MAHS|3.13B|3130000000|1.27|9160185|106.3|43|2024-05-27|15/03/2024|||||1.2699999809265|1|2024-02-27|15/12/2023|0.0278|0.0282|671300000|671300000|0.91500002145767|1
2024-04-09 17:38:02|10833|943447|0564|19.21B|19210000000|10.78|1699126|31.14|35|2024-04-30|15/03/2024|||||10.779999732971|1|2024-03-28|15/12/2023|0.4873|0.3767|9920000000||9.3699998855591|1
2024-04-09 17:38:08|10834|979807|097780|68.27B|68270000000|1,011|115629|-46.63|31|2024-05-10|15/03/2024|||||1011|1|2024-03-18|15/12/2023|||||1035|1
2024-04-09 17:38:15|10835|940988|027410|346.47B|346470000000|3615|146749|-18.25|31|2024-05-13|15/03/2024||||133000000000|3615|1|2024-02-07|15/12/2023||||116000000000|3975|1
2024-04-09 17:38:21|10836|19591|TSKB|27.78B|27780000000|9.75|34782425|142.54|43|2024-05-01|15/03/2024|||||9.75|1|2024-02-05|15/12/2023||||3560000000|8.3800001144409|1
2024-04-09 17:38:27|10837|1166931|348210|658.03B|658030000000|64300|89892|-1.85|18|2024-08-09|15/06/2024||2582.3||31900000000|64300|1|2024-05-03|15/03/2024||1765.56||26300000000|64300|1
2024-04-09 17:38:31|10838|1166929|6989|1.71B|1710000000|1.41|395283|-49.28|0||
2024-04-09 17:38:37|10839|18012|ASTR|134.32B|134320000000|5,340.00|27106|60.81|29|2024-05-20|15/03/2024|||||5357.25|1|2024-02-08|15/12/2023|||||6783|1
2024-04-09 17:38:43|10840|41487|SECURITY|1.13T|1130000000000|282.91|1066591|75.48|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
2024-04-09 17:38:48|10841|943503|1628|392.63M|392630000|0.06|1828816|-74.36|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
2024-04-09 17:38:54|10842|43796|009410|89.84B|89840000000|2,310|940500|-37.57|29|2024-05-13|15/03/2024||424.03||903880000000|2310|1|2024-04-01|15/12/2023||102.35||915000000000|2310|1
2024-04-09 17:38:59|10843|950526|VELE|2.30B|2300000000|0.28|56891216|27.27|32|2024-05-22|15/03/2024|||||0.28000000119209|1|2024-02-27|15/12/2023|0.008||358900000||0.27500000596046|1
2024-04-09 17:39:03|10844|1123319|3662|308.66M|308660000|0.42|359968|-77.42|0||
2024-04-09 17:39:11|10845|947347|ADRG|47.25B|47250000000|514|273373|25.69|31|2024-05-16|15/03/2024|||||514|1|2024-01-24|15/12/2023|4|4.4|6060000000|6340000000|535.45001220703|1
2024-04-09 17:39:18|10846|103600|4142|11.09B|11090000000|26.45|962451|-34.33|32|2024-08-09|15/06/2024||0.08||535000000|26.450000762939|1|2024-05-07|15/03/2024||-0.39||205000000|26.450000762939|1
2024-04-09 17:39:24|10847|103673|6120|11.91B|11910000000|17.25|15556898|67.29|29|2024-05-01|15/03/2024|||||17.25|1|2024-02-16|15/12/2023|||||16.299999237061|1
2024-04-09 17:39:30|10848|1141282|0382|2.82B|2820000000|2.49|1031965|-3.14|13|2024-04-25|15/02/2024|||||2.4900000095367|1|2024-01-31|15/11/2023|||||2.1900000572205|1
2024-04-09 17:39:36|10849|980039|200230|86.6B|86600000000|774|477216|-27.75|29|2024-05-14|15/03/2024|||||774|1|2024-03-29|15/12/2023|||||806|1
2024-04-09 17:39:42|10850|1155548|216080|250.74B|250740000000|13970|34808|-30.64|22|2024-04-25|15/03/2024|||||13970|1|2024-04-01|15/12/2023|||14600000000|14600000000|13870|1
2024-04-09 17:39:48|10851|990865|2198|2.23B|2230000000|1.950|1149483|3.83|19|2024-05-02|15/03/2024|||||1.9500000476837|1|2024-03-28|15/12/2023|||||1.7000000476837|1
2024-04-09 17:39:55|10852|43451|001430|767.45B|767450000000|22300|137272|-6.25|41|2024-05-13|15/03/2024||1144||924280000000|22300|1|2024-02-07|15/12/2023||606.00|888000000000|889170000000|22900|1
2024-04-09 17:40:01|10853|43771|008350|239.36B|239360000000|1,816|743637|-22.72|29|2024-05-13|15/03/2024|||||1816|1|2024-03-19|15/12/2023|||||1991|1
2024-04-09 17:40:07|10854|13881|1133|5.01B|5010000000|2.25|3109563|-39.73|12|2023-03-25|15/12/2022|||||3.5999999046326|1|2022-03-22|15/12/2021|||||2.4700000286102|1
2024-04-09 17:40:14|10855|104279|PKOL|127.2B|127200000000|448.98|158751|11.98|35|2024-04-24|15/03/2024|||||448.98001098633|1|2024-01-23|15/12/2023|27.72|27.79|17150000000|16470000000|438.35998535156|1
2024-04-09 17:40:21|10856|990824|1858|3.85B|3850000000|10.08|395966|-50.66|19|2024-04-25|15/03/2024|||||10.079999923706|1|2024-03-28|15/12/2023|0.25||416000000||9.329999923706|1
2024-04-09 17:40:25|10857|1082137|1763|3.28B|3280000000|10.36|144778|-34.67|0||
2024-04-09 17:40:31|10858|1142512|SPAD|64.36B|64360000000|888|187633|67.39|24|2024-05-29|15/03/2024||||4200000000|888|1|2024-01-22|15/12/2023|||4070000000|3960000000|1149.8499755859|1
2024-04-09 17:40:36|10859|50178|AIPJ|8.08B|8080000000|5360|58360|3.85|15|2023-02-21|15/12/2022|2.83||4680000000||5146|1|2022-08-23|15/06/2022|2.44||4360000000||4950|1
2024-04-09 17:40:42|10860|104312|SEAR|23.69B|23690000000|60.75|4794308|20.92|30|2024-05-29|15/03/2024|||||60.75|1|2024-02-28|15/12/2023|||||52|1
2024-04-09 17:40:48|10861|969068|0951|1.52B|1520000000|1.380|493330|-18.71|19|2024-05-29|15/03/2024|||||1.3799999952316|1|2024-03-26|15/12/2023|||||1.4800000190735|1
2024-04-09 17:40:52|10862|1163137|1981|2.09B|2090000000|0.83|1002932|-38.93|0||
2024-04-09 17:40:57|10863|987126|1317|1.17B|1170000000|0.39|3318254|12.68|1|2019-04-26|15/02/2019|||||4.2399997711182|1|
2024-04-09 17:41:03|10864|990782|1558|10.51B|10510000000|12|1885662|52.21|19|2024-05-29|15/03/2024|||||12|1|2024-03-28|15/12/2023|||||10.819999694824|1
2024-04-09 17:41:09|10865|1088101|SOLA|15.34B|15340000000|426.25|299024|30.08|24|2024-05-29|15/03/2024||||4420000000|426.25|1|2024-02-14|15/12/2023|-59.1|-1.00|2490000000|4380000000|385.20001220703|1
2024-04-09 17:41:15|10866|1093919|089970|312.6B|312600000000|14,280|104513|19.88|27|2024-05-13|15/03/2024|||||14110|1|2024-02-28|15/12/2023|||||12690|1
2024-04-09 17:41:20|10867|1123794|1797|18.23B|18230000000|17.1|9283865|-42.35|1|2023-01-22|15/11/2022||-0.36||533110000|73.699996948242|1|
2024-04-09 17:41:26|10868|1096066|YI|94.91M|94910000|1.140|69419|-56.37|23|2024-05-16|15/03/2024|||||1.1399999856949|1|2024-03-21|15/12/2023|||||1.5299999713898|1
2024-04-09 17:41:31|10869|989512|084110|274.97B|274970000000|22,400|19662|10.34|30|2024-05-13|15/03/2024|||||22350|1|2024-02-12|15/12/2023|||||23900|1
2024-04-09 17:41:35|10870|1156020|9911|3.07B|3070000000|2.95|5204167|66.88|0||
2024-04-09 17:41:40|10871|1011879|267980|286.86B|286860000000|39850|9528|-19.19|30|2024-05-13|15/03/2024|||||39850|1|2024-04-01|15/12/2023||||463200000000|40300|1
2024-04-09 17:41:47|10872|969082|1970|2.36B|2360000000|7.02|162888|-6.98|24|2024-04-18|15/03/2024|||||7.0199999809265|1|2024-02-27|15/12/2023||0.12|||7.3000001907349|1
2024-04-09 17:41:53|10873|18803|TRIS3|1.01B|1010000000|5.54|548705|88.71|32|2024-05-09|15/03/2024|||||5.5599999427795|1|2024-03-14|15/12/2023|0.24|0.13|283000000|280400000|5.25|1
2024-04-09 17:41:59|10874|27071|AXTELCPO|2.43B|2430000000|0.858|385160|-36.57|43|2024-07-17|15/06/2024||-0.0352|||0.85799998044968|1|2024-04-23|15/03/2024||-0.0208|||0.85799998044968|1
2024-04-09 17:42:04|10875|1129394|SY|114.72M|114720000|1.19|86258|-54.83|17|2024-05-20|15/03/2024||||300410000|1.1900000572205|1|2024-03-20|15/12/2023|0.29|0.54|390600000|367330000|1.039999961853|1
2024-04-09 17:42:11|10876|104245|MILM|115.79B|115790000000|603|116863|11.4|31|2024-04-23|15/03/2024|||||603|1|2024-02-16|15/12/2023|13.3||23460000000||553|1
2024-04-09 17:42:16|10877|942603|DD|19.67B|19670000000|8.390|212426|23.02|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
2024-04-09 17:42:22|10878|100084|1098|884.22M|884220000|1.19|212887|-61.54|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
2024-04-09 17:42:28|10879|32312|BBAR|2.25B|2250000000|9.06|1008248|134.44|44|2024-05-22|15/03/2024||0.06|||9.0699996948242|1|2024-03-05|15/12/2023|0.2849|0.09|||6.539999961853|1
2024-04-09 17:42:35|10880|104099|BAFL|84.22B|84220000000|54|1881841|88.17|31|2024-04-24|15/03/2024||||14106000000|54|1|2024-02-01|15/12/2023|5.84|6.05||40289000000|50.490001678467|1
2024-04-09 17:42:41|10881|1153100|CEAB3|3.78B|3780000000|12.55|3728039|362.92|24|2024-08-07|15/06/2024||0.082||1810000000|12.550000190735|1|2024-05-08|15/03/2024||-0.2407||1360000000|12.550000190735|1
2024-04-09 17:42:47|10882|18468|WCKH|90.97B|90970000000|593.00|1072500|255.5|32|2024-05-24|15/03/2024|||||592.54998779297|1|2024-02-14|15/12/2023|||||435.29998779297|1
2024-04-09 17:42:53|10883|103362|2505|10.39B|10390000000|28.10|927538|49.45|29|2024-05-09|15/03/2024|||||28.10000038147|1|2024-03-13|15/12/2023|||||22.5|1
2024-04-09 17:42:56|10884|1152996|6820|1.9B|1900000000|0.91|2206840|-9.88|0||
2024-04-09 17:43:02|10885|41455|IAM|731.69B|731690000000|731.69|522844|36.78|37|2024-05-29|15/03/2024||23.85|||731.69000244141|1|2024-02-28|15/12/2023|18.28|18.23|||735|1
2024-04-09 17:43:09|10886|1142470|263050|91.53B|91530000000|2,445|148384|-58.82|18|2023-03-15|15/12/2022|-287.71||103600000||4980|1|2022-11-14|15/09/2022|-275.43||63900000||8430|1
2024-04-09 17:43:14|10887|979941|131370|189.34B|189340000000|3,600|935460|-11.97|29|2024-05-13|15/03/2024|||||3600|1|2024-04-01|15/12/2023|||||3870|1
2024-04-09 17:43:20|10888|1012193|3228|34.56B|34560000000|495.00|1746|149.62|29|2024-04-24|15/03/2024|||||495|1|2024-03-06|15/12/2023|||||511|1
2024-04-09 17:43:25|10889|943507|1681|4.51B|4510000000|5.64|802791|19.03|6|2021-08-24|15/06/2021|||||4.1900000572205|1|2018-04-26|15/12/2017|0.25||890900000||8.6000003814697|1
2024-04-09 17:43:29|10890|1137418|1935|1.14B|1140000000|0.700|55055|-38.26|0||
2024-04-09 17:43:35|10891|979859|108230|287.84B|287840000000|8,010|100692|-17.98|29|2024-05-13|15/03/2024|||||8010|1|2024-04-01|15/12/2023|||||8350|1
2024-04-09 17:43:41|10892|12883|PHDC|10.74B|10740000000|3.65|32110633|89.32|36|2024-06-11|15/03/2024||||1500000000|3.6500000953674|1|2024-02-27|15/12/2023||||3800000000|5.0599999427795|1
2024-04-09 17:43:47|10893|1166723|SEQL3|120.79M|120790000|0.31|12310192|-79.9|19|2024-05-14|15/03/2024|||||0.31999999284744|1|2024-03-28|15/12/2023|||||0.38999998569489|1
2024-04-09 17:43:52|10894|103579|3653|130.26B|130260000000|912|1441329|90.13|29|2024-05-03|15/03/2024||4.11||3040000000|912|1|2024-03-19|15/12/2023|3.4|4.01||3280000000|939|1
2024-04-09 17:43:57|10895|41458|ILC|806.50B|806500000000|8065|56297|84.87|30|2024-05-28|15/03/2024|||||8065|1|2024-03-26|15/12/2023|||||8227.2998046875|1
2024-04-09 17:44:01|10896|1173361|9982|425.22M|425220000|0.11|16391424|-79.63|0||
2024-04-09 17:44:07|10897|1096012|QTT|568.34K|568340|0.1820|209046|0|20|2023-05-22|15/03/2023|||||0.18199999630451|1|2023-03-07|15/12/2022|||||0.8216609954834|1
2024-04-09 17:44:13|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
2024-04-09 17:44:17|10899|1138458|3798|2.72B|2720000000|2.130|261874|28.74|0||
2024-04-09 17:44:22|10900|1153449|2163|1.12B|1120000000|2.3|86120|-50|0||
2024-04-09 17:44:29|10901|18676|EVEN3|1.63B|1630000000|8.14|1189923|104.64|41|2024-05-13|15/03/2024||0.2587||684230000|8.1499996185303|1|2024-03-21|15/12/2023|0.29|0.2511|938500000|844960000|8.4399995803833|1
2024-04-09 17:44:34|10902|950330|COMF|266.34M|266340000|0.460|1187980|12.2|29|2024-06-25|15/04/2024|||||0.46000000834465|1|2024-02-21|15/01/2024|||||0.46500000357628|1
2024-04-09 17:44:39|10903|1088198|2048|192.40M|192400000|0.11|684745|-77.36|4|2018-08-29|15/06/2018|0.37||||13.760000228882|1|2018-07-09|15/03/2017|0.05||854800000|||
2024-04-09 17:44:43|10904|943464|0832|243.13M|243130000|0.07|1002640|-66.67|11|2023-03-27|15/12/2022||||20000000000|0.23000000417233|1|2022-08-16|15/06/2022||||10178000000|0.56999999284744|1
2024-04-09 17:44:50|10905|950530|UTPS|10.09B|10090000000|24.32|405816|51.65|29|2024-04-23|15/03/2024|||||24.319999694824|1|2024-02-26|15/12/2023|||544000000||20.799999237061|1
2024-04-09 17:44:54|10906|1169402|CSED3|1.63B|1630000000|4.54|483652|121.89|18|2024-05-09|15/03/2024|||||4.5199999809265|1|2024-03-28|15/12/2023|||599150000|586600000|4.6300001144409|1
2024-04-09 17:45:00|10907|40449|JANTS|28.46B|28460000000|331.250|1993557|200.23|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
2024-04-09 17:45:07|10908|986211|TKN|14.35B|14350000000|10.4|10541135|13.33|31|2024-05-09|15/03/2024|||||10.39999961853|1|2024-02-23|15/12/2023|0.12||1340000000|1340000000|10.60000038147|1
2024-04-09 17:45:14|10909|979344|042040|68.38B|68380000000|394|551947|-17.3|24|2023-03-23|15/12/2022|-12.96||14090000000||405|1|2022-11-14|15/09/2022|-52.43||7890000000||396|1
2024-04-09 17:45:20|10910|102060|MRCP|427.95M|427950000|43.70|5897|-2.24|30|2024-05-29|15/03/2024|||||43.700000762939|1|2024-02-28|15/12/2023||||110800000|46.040000915527|1
2024-04-09 17:45:25|10911|990855|2100|677.99M|677990000|0.236|1057946|-47.05|5|2018-04-27|15/12/2017|-0.01||177300000||0.42199999094009|1|2017-09-26|15/06/2017|||173200000||0.50400000810623|1
2024-04-09 17:45:32|10912|100141|3382|3.39B|3390000000|0.560|1430083|-3.51|31|2024-04-25|15/03/2024|||||0.56000000238419|1|2024-03-26|15/12/2023|||||0.52999997138977|1
2024-04-09 17:45:39|10913|12922|HELI|14.11B|14110000000|10.57|9768965|16.67|30|2024-05-29|15/03/2024|||||10.569999694824|1|2023-08-30|15/06/2023||||120000000|12|1
2024-04-09 17:45:45|10914|985129|COE|37.03M|37030000|6.550|4383|14.04|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
2024-04-09 17:45:52|10915|100107|1777|178.95M|178950000|0.031|1547069|-84.5|6|2023-03-31|15/12/2022|||||0.20000000298023|1|2018-04-13|15/12/2017|0.19||6150000000||1.7300000190735|1
2024-04-09 17:45:59|10916|12932|MASR|8.05B|8050000000|3.77|16908779|14.24|34|2024-05-24|15/03/2024|||||3.7699999809265|1|2024-02-26|15/12/2023|||||5.1599998474121|1
2024-04-09 17:46:06|10917|990993|6828|977.65M|977650000|0.043|4541103|-58.25|15|2023-03-30|15/12/2022|-0||687900000||0.10300000011921|1|2022-09-15|15/06/2022|||919300000||0.11999999731779|1
2024-04-09 17:46:10|10918|1137421|1769|2.36B|2360000000|4.25|8292902|69.32|0||
2024-04-09 17:46:17|10919|20547|AIU|100.07M|100070000|0.65|9481|-39.71|42|2024-05-01|15/02/2024|||||0.64999997615814|1|2024-02-20|15/11/2023|||||0.96030002832413|1
2024-04-09 17:46:22|10920|946364|1778|282.63M|282630000|0.19|591242|-69.35|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
2024-04-09 17:46:27|10921|43827|011690|135.85B|135850000000|3,715|288766|214.21|24|2023-03-20|15/12/2022|-32.11||24810000000||927|1|2022-11-11|15/09/2022|25.84||40850000000||618|1
2024-04-09 17:46:33|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
2024-04-09 17:46:38|10923|969370|19Z1|5.53M|5530000|0.004|0|0|0||
2024-04-09 17:46:44|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
2024-04-09 17:46:50|10925|102731|GLOBAL|87.91B|87910000000|16.9|6921737|-5.08|33|2024-07-26|15/06/2024||0.1538|||16.89999961853|1|2024-04-30|15/03/2024||0.16||8780000000|16.89999961853|1
2024-04-09 17:46:57|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
2024-04-09 17:47:00|10927|11171|AUBK|3.36B|3360000000|305|68102160|0|0||
2024-04-09 17:47:06|10928|958514|HPG|173.86T|1.7386E+14|29900|25421732|39.62|31|2024-05-29|15/03/2024|||||29900|1|2024-03-13|15/12/2023|||34383900000000|34383950000000|30200|1
2024-04-09 17:47:09|10929|1097868|KAPq|10.95B|10950000000|41.6|134946|52|0||
2024-04-09 17:47:15|10930|958739|VIC|177.44T|1.7744E+14|47700|3782848|-12.5|29|2024-05-01|15/03/2024|||||47700|1|2024-01-30|15/12/2023||1547.15|27428000000000|69001910000000|42650|1
2024-04-09 17:47:21|10931|50473|ROTLV|22.91B|22910000000|28.75|362945|44.89|41|2024-05-10|15/03/2024|||||28.75|1|2024-02-26|15/12/2023|||2110000000|2110000000|25.89999961853|1
2024-04-09 17:47:27|10932|943374|IAM|7.99B|7990000000|99.05|1176|-0.56|38|2024-04-25|15/03/2024|||||8.6499996185303|1|2024-02-16|15/12/2023|||840950000|842930000|8.6000003814697|1
2024-04-09 17:47:31|10933|1167001|KSPIq|22.83B|22830000000|120.6|37780|67.5|3|2024-07-22|15/06/2024||2.82||1220000000|120.59999847412|1|2024-04-22|15/03/2024||2.54||1130000000|120.59999847412|1
2024-04-09 17:47:37|10934|13237|ATW|102.77B|102770000000|509|48963|26.73|36|2024-05-29|15/03/2024|||||509|1|2024-03-19|15/12/2023|||||510|1
2024-04-09 17:47:43|10935|958751|VNM|140.03T|1.4003E+14|67000|3969535|-10.31|32|2024-07-30|15/06/2024||1073.69||15736760000000|66900|1|2024-04-29|15/03/2024||913.48||14414800000000|66900|1
2024-04-09 17:47:48|10936|958566|MSN|105.17T|1.0517E+14|73500|4267457|-7.35|30|2024-07-26|15/06/2024||407.44||21565260000000|73500|1|2024-04-25|15/03/2024||588.89||19427620000000|73500|1
2024-04-09 17:47:53|10937|101672|DANGCEM|10.35T|10350000000000|618.1|665093|128.93|40|2024-04-26|15/03/2024|||||686.70001220703|1|2024-02-29|15/12/2023|||||686.70001220703|1
2024-04-09 17:47:58|10938|1076910|VHM|188.11T|1.8811E+14|43200|7964280|-15.19|31|2024-05-29|15/03/2024||1843|||43200|1|2024-02-28|15/12/2023|189|704.44|8698000000000|8698000000000|44200|1
2024-04-09 17:48:04|10939|44430|HSBKq|127.71M|127710000|17.8|48386|51.02|17|2018-03-08|15/12/2017|||||14.300000190735|1|2017-11-17|15/09/2017|||||9.4799995422363|1
2024-04-09 17:48:11|10940|13388|BKMB|1.99B|1990000000|0.265|1352257|-3.64|43|2024-04-11|15/03/2024||||120000000|0.26499998569489|1|2024-01-15|15/12/2023|||130000000|130000000|0.26899999380112|1
2024-04-09 17:48:17|10941|988918|SQPH|193.42B|193420000000|218.2|1125424|4|29|2024-05-29|15/03/2024|||||218.19999694824|1|2024-02-28|15/12/2023|5.92|5.92|18520000000|18520000000|217.30000305176|1
2024-04-09 17:48:23|10942|988989|BEXI|103.84B|103840000000|115.60|1048|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
2024-04-09 17:48:29|10943|994755|NVL|35.30T|35300000000000|18100|28610508|35.07|29|2024-04-26|15/03/2024|||||18100|1|2024-01-30|15/12/2023|||2028000000000||16400|1
2024-04-09 17:48:34|10944|1131263|MTNN|4.76T|4760000000000|230|2272187|-4.17|26|2024-04-26|15/03/2024|||||227|1|2024-02-29|15/12/2023|-22.33||695900000000||222.89999389648|1
2024-04-09 17:48:41|10945|50467|ROSNP|42.37B|42370000000|0.68|10750282|38.6|42|2024-04-30|15/03/2024|||||0.68000000715256|1|2024-02-01|15/12/2023|0.033||10280000000|10800000000|0.5799999833107|1
2024-04-09 17:48:47|10946|958731|VCB|527.05T|5.2705E+14|94300|1416655|5.44|32|2024-08-09|15/06/2024||1442.88||18274860000000|94300|1|2024-05-08|15/03/2024||1390.45||17417310000000|94300|1
2024-04-09 17:48:53|10947|101690|GTCO|980.04B|980040000000|46|28519172|88.52|40|2024-04-24|15/03/2024|||||46|1|2024-03-04|15/12/2023|||||41.700000762939|1
2024-04-09 17:48:58|10948|101707|NESTLE|713.39B|713390000000|900|284410|-16.69|31|2024-04-26|15/03/2024|||||900.09997558594|1|2024-02-29|15/12/2023|||||990|1
2024-04-09 17:49:04|10949|101753|ZENITHB|1.30T|1300000000000|41.55|28522674|62.94|41|2024-04-16|15/03/2024|||||41.549999237061|1|2024-02-20|15/12/2023|||||35.700000762939|1
2024-04-09 17:49:09|10950|1168698|THD|13.44T|13440000000000|34,900|5490|-2.31|15|2023-05-10|15/03/2023|207.39||583900000000||36091|1|2023-02-03|15/12/2022|153||687800000000||36818|1
2024-04-09 17:49:15|10951|989136|BXPH|53.36B|53360000000|120|244265|-17.92|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
2024-04-09 17:49:21|10952|50464|SNG|21.31B|21310000000|55.3|76264|41.43|40|2024-05-15|15/03/2024|||||552.99999237061|0.1|2024-02-29|15/12/2023|1.7|1.43|2190000000|2190000000|505.99998474121|0.1
2024-04-09 17:49:29|10953|50449|ROBRD|15.12B|15120000000|21.7|128468|71.14|40|2024-05-03|15/03/2024|||||21.700000762939|1|2024-02-08|15/12/2023|||999500000|1000000000|18.180000305176|1
2024-04-09 17:49:34|10954|958674|SSI|56.22T|56220000000000|37500|23648092|62.89|29|2024-04-18|15/03/2024|||||37500|1|2024-01-18|15/12/2023|||||33650|1
2024-04-09 17:49:40|10955|1056075|VRE|54.99T|54990000000000|24200|10417172|-19.18|29|2024-05-29|15/03/2024|||||24200|1|2024-02-28|15/12/2023||573.53|2343000000000|2343000000000|26400|1
2024-04-09 17:49:46|10956|13240|BCP|59.93B|59930000000|295|54425|27.41|36|2024-05-29|15/03/2024|||||295|1|2024-02-28|15/12/2023|||||305|1
2024-04-09 17:49:51|10957|11177|GFHK|275.02M|275020000|0.245|6992780|6.99|26|2024-05-15|15/03/2024|||||79.599998474121|1|2024-02-13|15/12/2023|0.0008|0.0008|10740000|10740000|81.5|1
2024-04-09 17:49:56|10958|13287|CMA|24.70B|24700000000|1711|2121|40|22|2023-02-22|15/12/2022|29.71||2040000000||1285|1|2022-12-09|15/09/2022|||||1337|1
2024-04-09 17:50:02|10959|12461|ARBK|2.85B|2850000000|4.44|67547|-4.1|42|2024-04-25|15/03/2024|||||4.4400000572205|1|2024-03-07|15/12/2023|||||4.5999999046326|1
2024-04-09 17:50:07|10960|997168|VJC|55.35T|55350000000000|102200|662430|-1.36|29|2024-04-29|15/03/2024|||||102200|1|2024-04-09|15/12/2023|||||101100|1
2024-04-09 17:50:14|10961|13250|CSR|18.87B|18870000000|199.7|34815|13.97|21|2024-05-29|15/03/2024|||||199.69999694824|1|2024-03-29|15/12/2023|||||201.39999389648|1
2024-04-09 17:50:20|10962|986125|MSA|21.56B|21560000000|293.8|20414|30.37|19|2023-03-09|15/12/2022|5.9||1960000000||216.69999694824|1|2022-12-01|15/09/2022|||||206|1
2024-04-09 17:50:27|10963|13545|BEYON|831.34M|831340000|0.503|83589|11.28|43|2024-05-02|15/03/2024|||||0.50300002098083|1|2024-02-22|15/12/2023|||||0.50499999523163|1
2024-04-09 17:50:32|10964|13266|LBV|13.31B|13310000000|4599|1565|4.34|27|2024-05-29|15/03/2024|||||4599|1|2024-02-28|15/12/2023|||3970000000|3970000000|4250|1
2024-04-09 17:50:38|10965|41780|JKH|276.22B|276220000000|199|397207|43.68|31|2024-05-20|15/03/2024|||||199|1|2024-01-31|15/12/2023|2.2||72260000000||178.5|1
2024-04-09 17:50:46|10966|101682|FBNH|1.04T|1040000000000|29.05|28031898|161.71|40|2024-04-26|15/03/2024|||||29.049999237061|1|2024-02-28|15/12/2023|||||30.60000038147|1
2024-04-09 17:50:50|10967|42190|SHB|34.35T|34350000000000|11200|28657020|-4.31|29|2024-04-26|15/03/2024|||||11200|1|2024-01-29|15/12/2023|||||12350|1
2024-04-09 17:50:57|10968|13415|OTEL|791.25M|791250000|1.055|240457|1.44|43|2024-05-15|15/03/2024||||618000000|1.0549999475479|1|2024-03-04|15/12/2023|||747000000|747000000|1.0950000286102|1
2024-04-09 17:51:03|10969|958676|STB|54.95T|54950000000000|29150|22248583|11.54|29|2024-05-29|15/03/2024|||||29150|1|2024-02-28|15/12/2023|||6708000000000|6708000000000|30750|1
2024-04-09 17:51:09|10970|1059856|GEX|18.65T|18650000000000|21900|18337697|77.86|26|2024-05-29|15/03/2024|||||21900|1|2024-02-28|15/12/2023|||8105000000000||22000|1
2024-04-09 17:51:15|10971|958596|PDR|23.79T|23790000000000|32200|11901902|135.93|29|2024-05-29|15/03/2024|||||32200|1|2024-02-28|15/12/2023|||||28850|1
2024-04-09 17:51:21|10972|989128|LFAR|78.86B|78860000000|67.9|1357202|4.78|30|2024-05-29|15/03/2024|||||67.900001525879|1|2024-02-28|15/12/2023|||||74|1
2024-04-09 17:51:27|10973|101654|ACCESS|774.7B|774700000000|10.00|18872166|0.5|33|2022-04-27|15/03/2022|||||9.9499998092651|1|2022-03-18|15/12/2021|||||10.39999961853|1
2024-04-09 17:51:32|10974|989044|GRAE|324.07B|324070000000|240.2|100634|-16.19|30|2024-04-25|15/03/2024|||||240.19999694824|1|2024-02-06|15/12/2023|||||286.60000610352|1
2024-04-09 17:51:38|10975|988974|BRAC|61.94B|61940000000|40.5|1271306|13.08|29|2024-05-29|15/03/2024|||||40.5|1|2024-02-28|15/12/2023|||||43|1
2024-04-09 17:51:46|10976|101738|UBA|860.12B|860120000000|25.15|35129257|194.15|40|2024-04-11|15/03/2024|||||25.14999961853|1|2024-03-29|15/12/2023|||||28|1
2024-04-09 17:51:51|10977|958539|KBC|25.87T|25870000000000|33700|9761790|31.74|30|2024-05-29|15/03/2024|||||33700|1|2024-02-28|15/12/2023|||1094000000000|1094000000000|31050|1
2024-04-09 17:51:59|10978|945709|ROEL|4.56B|4560000000|13.42|291789|49.89|37|2024-05-15|15/03/2024|||||13.420000076294|1|2024-03-06|15/12/2023|||3440000000|3440000000|12.260000228882|1
2024-04-09 17:52:05|10979|941195|BKNZ|219.22M|219220000|0.098|972407|0|31|2024-05-29|15/03/2024|||||0.097999997437|1|2024-02-28|15/12/2023||||16400000|0.097999997437|1
2024-04-09 17:52:12|10980|958541|KDH|28.78T|28780000000000|36000|3306307|27.63|31|2024-05-29|15/03/2024|||||36000|1|2024-03-15|15/12/2023|||469000000000|469000000000|37500|1
2024-04-09 17:52:18|10981|994073|SAB|70.54T|70540000000000|55000|1079918|-68.76|29|2024-04-25|15/03/2024||750.46||6628800000000|55000|1|2024-01-24|15/12/2023|737.94|489.43|8520190000000|8523130000000|60300|1
2024-04-09 17:52:22|10982|980211|LTEJ|14.30B|14300000000|790|1159966|17.81|6|2019-05-02|15/03/2019|||||710|1|2018-05-07|15/03/2018|-0.01||1430000||37.55|20
2024-04-09 17:52:28|10983|12374|JOPT|484.00M|484000000|4.84|62108|-13.42|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
2024-04-09 17:52:34|10984|953722|DGC|44.43T|44430000000000|117000|2858890|124.38|29|2024-04-19|15/03/2024|||||117000|1|2024-03-28|15/12/2023|||2390000000000||120700|1
2024-04-09 17:52:40|10985|989113|BATC|219.02B|219020000000|405.6|72902|-21.8|29|2024-05-29|15/03/2024|||||405.60000610352|1|2024-02-28|15/12/2023|||||518.70001220703|1
2024-04-09 17:52:47|10986|955703|RIVP|635.12M|635120000|5.18|18745|17.59|25|2023-03-01|15/12/2022|||||4.4099998474121|1|2022-11-30|15/09/2022|4.75||1640000000||3.7200000286102|1
2024-04-09 17:52:53|10987|958518|HSG|14.08T|14080000000000|22850|12401657|39.51|31|2024-05-29|15/03/2024|||||22850|1|2024-02-28|15/12/2023|||9073000000000|9073000000000|22850|1
2024-04-09 17:53:00|10988|40422|ALBH|1.78B|1780000000|1.255|282242|21.73|43|2024-05-14|15/03/2024||||426000000|1.2549999952316|1|2024-02-15|15/12/2023|||387930000|361000000|1.3700000047684|1
2024-04-09 17:53:07|10989|989002|OLIS|30.59B|30590000000|155.1|153380|-1.9|29|2024-05-29|15/03/2024|||||155.10000610352|1|2024-02-28|15/12/2023|||6530000000|6530000000|146.19999694824|1
2024-04-09 17:53:14|10990|13389|BKSB|624.35M|624350000|0.112|9350014|10.89|43|2024-04-11|15/03/2024|||||0.11200000345707|1|2024-01-11|15/12/2023|||||0.10200000151992|0.98039215686275
2024-04-09 17:53:20|10991|50472|TGN|3.67B|3670000000|19.5|28587|-0.63|33|2024-05-15|15/03/2024|||||19.5|1|2024-02-29|15/12/2023||||54400000|19.200000762939|1
2024-04-09 17:53:26|10992|1024916|VCI|22.58T|22580000000000|51600|7093052|53.15|29|2024-05-29|15/03/2024|||||51600|1|2024-02-28|15/12/2023|||386000000000|386000000000|45450|1
2024-04-09 17:53:32|10993|955692|TMA|12.10B|12100000000|1350|1590|1.98|15|2023-04-28|15/12/2022|54||19720000000||1245|1|2022-09-09|15/06/2022|36.53||9510000000||1600|1
2024-04-09 17:53:36|10994|1166932|IGNq|||18.3|7760|-7.92}|0||
2024-04-09 17:53:43|10995|40421|ORDS|199.19M|199190000|0.306|301446|-27.14|43|2024-04-24|15/03/2024|||||0.30599999427795|1|2024-02-07|15/12/2023|||66000000|63000000|0.32400000095367|1
2024-04-09 17:53:49|10996|12355|JOIB|814.00M|814000000|4.070|13118|-0.49|33|2024-05-29|15/03/2024|||||4.0700001716614|1|2024-02-28|15/12/2023|||||4.1300001144409|1
2024-04-09 17:53:56|10997|989144|CTBK|27.43B|27430000000|22.9|675169|7.15|29|2024-05-29|15/03/2024|||||22.89999961853|1|2024-02-28|15/12/2023|||||20.799999237061|1
2024-04-09 17:54:02|10998|42141|PVS|20.27T|20270000000000|42400|6575955|62.16|31|2024-05-29|15/03/2024|||||42400|1|2024-02-28|15/12/2023|||6758000000000||36500|1
2024-04-09 17:54:09|10999|958641|SBT|9.22T|9220000000000|12,450.0|3189893|-19.74|29|2024-05-29|15/03/2024|||||12450|1|2024-02-28|15/12/2023|||||13450|1
2024-04-09 17:54:16|11000|958398|BID|306.40T|3.064E+14|53750|1842813|14.24|29|2024-04-26|15/03/2024|||||53750|1|2024-01-29|15/12/2023|||20602000000000||48950|1
2024-04-09 17:54:23|11001|958483|GAS|183.51T|1.8351E+14|79900|1097017|-20.95|31|2024-05-29|15/03/2024|||||79900|1|2024-02-28|15/12/2023|||22570000000000||77600|1
2024-04-09 17:54:29|11002|958737|VHC|16.65T|16650000000000|74200|867975|34.62|31|2024-05-29|15/03/2024|||||74200|1|2024-02-28|15/12/2023|||2396000000000|2396000000000|70700|1
2024-04-09 17:54:35|11003|989017|NBLL|22.22B|22220000000|6.90|1066253|-16.87|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
2024-04-09 17:54:41|11004|1072442|POW|26.46T|26460000000000|11300|6088615|-13.41|29|2024-04-26|15/03/2024|||||11300|1|2024-01-29|15/12/2023||||9213000000000|11400|1
2024-04-09 17:54:48|11005|989074|SMPL|26.7B|26700000000|25.30|393090|-25.59|29|2024-05-29|15/03/2024|||||25.299999237061|1|2024-02-28|15/12/2023|||||25.5|1
2024-04-09 17:54:54|11006|958469|DXG|14.49T|14490000000000|20150|13671688|45.22|29|2024-05-29|15/03/2024|||||20150|1|2024-02-28|15/12/2023|||1400000000000|1400000000000|18200|1
2024-04-09 17:55:01|11007|965383|TAL1T|526.45M|526450000|0.7080|300|24.65|31|2024-04-25|15/03/2024|||||0.70800000429153|1|2024-02-22|15/12/2023|||193700000|188700000|0.67900002002716|1
2024-04-09 17:55:07|11008|1057644|HDB|69.28T|69280000000000|23950|6514982|22.88|31|2024-04-22|15/03/2024|||||23900|1|2024-04-01|15/12/2023|||8258000000000||24100|1
2024-04-09 17:55:13|11009|41889|SAMP|94.87B|94870000000|80.9|896602|57.7|31|2024-05-29|15/03/2024|||||80.900001525879|1|2024-02-28|15/12/2023|4.4||||73.699996948242|1
2024-04-09 17:55:20|11010|42257|VCG|13.31T|13310000000000|24900|7155428|29.47|29|2024-05-29|15/03/2024|||||24900|1|2024-02-28|15/12/2023|||||24600|1
2024-04-09 17:55:27|11011|969581|SAB1L|397.00M|397000000|0.602|2000|10.1|31|2024-04-29|15/03/2024|||||0.60199999809265|1|2024-02-29|15/12/2023|||53900000|52600000|0.59600001573563|1
2024-04-09 17:55:32|11012|958540|KDC|16.76T|16760000000000|62,700.0|762092|3.14|30|2024-05-29|15/03/2024|||||62700|1|2024-02-28|15/12/2023|||||63400|1
2024-04-09 17:55:38|11013|991210|TCH|10.59T|10590000000000|15,850.0|9910385|104.03|25|2023-04-28|15/03/2023|383.92||2093200000000||7620|1|2023-01-27|15/12/2022|112.48||947800000000||7520|1
2024-04-09 17:55:45|11014|1136006|VGC|24.79T|24790000000000|56300|1230083|55.56|27|2024-05-29|15/03/2024|||||56300|1|2024-02-28|15/12/2023|||||55000|1
2024-04-09 17:55:50|11015|13260|HPS|4.18B|4180000000|565|2034|-12.28|26|2024-05-29|15/03/2024|||||565|1|2024-03-25|15/12/2023||||597000000|590|1
2024-04-09 17:55:56|11016|958621|PVD|18.46T|18460000000000|33200|6141915|57.45|29|2024-05-29|15/03/2024|||||33200|1|2024-02-28|15/12/2023|||1747000000000|1747000000000|28800|1
2024-04-09 17:56:02|11017|958409|BVH|30.84T|30840000000000|41550|505527|-14.33|29|2024-05-29|15/03/2024|||||41550|1|2024-02-28|15/12/2023|||||42450|1
2024-04-09 17:56:08|11018|1009015|PLX|47.2T|47200000000000|37150|1015132|-1.86|29|2024-05-29|15/03/2024|||||37150|1|2024-02-28|15/12/2023|||68656000000000|68656000000000|35650|1
2024-04-09 17:56:14|11019|41731|COMB|145.78B|145780000000|109.25|339079|73.96|31|2024-05-29|15/03/2024|||||109.25|1|2024-02-28|15/12/2023|||||92.729|0.98135426889107
2024-04-09 17:56:21|11020|13390|NBOB|432.5M|432500000|0.266|161980|2.31|43|2024-04-10|15/03/2024||||30000000|0.2660000026226|1|2024-01-11|15/12/2023|||37300000|37300000|0.28600001335144|1
2024-04-09 17:56:26|11021|1169477|APH|1.96T|1960000000000|8,100.00|778480|-0.98|14|2023-04-28|15/03/2023|-29.22||4117600000000||8300|1|2023-01-31|15/12/2022|-292.04||4003200000000||7960|1
2024-04-09 17:56:32|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
2024-04-09 17:56:37|11023|13555|ITHMR|104.77M|104770000|0.036|562656|-10|28|2023-02-21|15/12/2022|-0.01||||0.03999999910593|1|2022-11-13|15/09/2022|0.01||158900000||0.04800000041723|1
2024-04-09 17:56:45|11024|11106|BURG|685.93B|685930000000|199|3637212|-6.3|43|2024-04-22|15/03/2024||||52000000|199|1|2024-02-18|15/12/2023|||65000000|65000000|199|1
2024-04-09 17:56:52|11025|965395|TVEAT|205.00M|205000000|10.25|167|-18.65}|31|2024-05-03|15/03/2024|||||10.25|1|2024-02-02|15/12/2023|||||10.449999809265|1
2024-04-09 17:56:58|11026|50602|POSR|495.93M|495930000|32|2037|22.78|30|2024-05-17|15/03/2024|||||32|1|2024-03-07|15/12/2023|||||30|1
2024-04-09 17:57:05|11027|11133|JAZK|259.82B|259820000000|1181|395201|-34.39|39|2024-04-23|15/03/2024||||15000000|1181|1|2024-02-06|15/12/2023|||39180000|39180000|1119|1
2024-04-09 17:57:10|11028|19051|ALIMK|47.98B|47980000000|46.8|2196171|-18.04|29|2024-05-29|15/03/2024|||||46.799999237061|1|2024-01-31|15/12/2023|||||61.5|1
2024-04-09 17:57:17|11029|11253|KPRO|554.48B|554480000000|122|10601006|-3.17|43|2024-05-07|15/03/2024|||||122|1|2024-03-27|15/12/2023|||||127|1
2024-04-09 17:57:24|11030|13387|BKDB|479.42M|479420000|0.16|44531|3.23|43|2024-04-11|15/03/2024||||33000000|0.15999999642372|1|2024-01-09|15/12/2023|||35200000|35200000|0.15999999642372|1
2024-04-09 17:57:31|11031|50471|ROTEL|2.14B|2140000000|29.15|29060|14.82|36|2024-05-10|15/03/2024|||||29.14999961853|1|2024-02-12|15/12/2023|||||30.700000762939|1
2024-04-09 17:57:37|11032|11116|ALAF|201.84B|201840000000|212|557150|17.13|29|2024-05-29|15/03/2024|||||212|1|2024-02-28|15/12/2023|||||207|1
2024-04-09 17:57:43|11033|1093993|INTG|126.5M|126500000|500|725107|35.5|28|2024-05-29|15/03/2024||||6000000|500|1|2024-02-28|15/12/2023||||7000000|498|1
2024-04-09 17:57:49|11034|954944|MEZZ|218.05B|218050000000|703|626971|93.13|32|2024-05-08|15/03/2024||||53000000|703|1|2024-03-11|15/12/2023||||65000000|620|1
2024-04-09 17:57:56|11035|44436|PJPq|6.92B|6920000000|25.75|141596|107.63|42|2024-04-25|15/03/2024|||||25.75|1|2024-03-22|15/12/2023|||||23.39999961853|1
2024-04-09 17:58:02|11036|944073|002594|545.74B|545740000000|212.08|13345196|-14.06|31|2024-04-30|15/03/2024||-3.19||93750000000|212.08000183105|1|2024-03-26|15/12/2023|2.98|3.42|180040000000|198080000000|214.19999694824|1
2024-04-09 17:58:07|11037|944522|000568|262.29B|262290000000|178.19|9162607|-27.61|31|2024-04-27|15/12/2023||1.85||9130000000|178.19000244141|1|2024-04-27|15/03/2024|||||178.19000244141|1
2024-04-09 17:58:14|11038|944536|002714|240.64B|240640000000|44.37|24155884|-9.91|31|2024-04-27|15/12/2023||0.4642||32213000000|44.369998931885|1|2024-04-27|15/03/2024|||||44.369998931885|1
2024-04-09 17:58:21|11039|950765|300015|121.36B|121360000000|13.01|74374956|-58.02|31|2024-04-26|15/03/2024||0.11||6210000000|13.010000228882|1|2024-04-26|15/12/2023||0.0367||3830000000|13.010000228882|1
2024-04-09 17:58:26|11040|944129|000625|176.92B|176920000000|17.84|220350491|50.08|31|2024-04-30|15/03/2024||0.19|||17.840000152588|1|2024-04-18|15/12/2023||0.085||47700000000|17.840000152588|1
2024-04-09 17:58:32|11041|944961|000538|91.09B|91090000000|51.07|8804793|-9.01|31|2024-04-27|15/03/2024||0.9155||11560000000|51.049999237061|1|2024-03-30|15/12/2023|-0.0183|0.5167|9420000000|9750000000|50.799999237061|1
2024-04-09 17:58:38|11042|944012|000596|135.66B|135660000000|256.64|1708012|-11.88|31|2024-04-27|15/03/2024|||||256.64001464844|1|2024-04-27|15/12/2023||1.33||4620000000|256.64001464844|1
2024-04-09 17:58:43|11043|944239|002311|72.74B|72740000000|43.72|4766291|-23.46|31|2024-04-23|15/03/2024|||||43.720001220703|1|2024-04-23|15/12/2023||0.465||34040000000|43.720001220703|1
2024-04-09 17:58:48|11044|944340|000895|91.99B|91990000000|26.55|15383899|1.19|31|2024-04-23|15/03/2024||0.3358||12700000000|26.549999237061|1|2024-03-27|15/12/2023|0.21|0.5115|13750000000|19420000000|28.569999694824|1
2024-04-09 17:58:53|11045|1166992|300999|167.85B|167850000000|30.95|6574038|-28.34|18|2024-04-30|15/03/2024|||||30.950000762939|1|2024-03-23|15/12/2023|0.13||63000000000|290075000000|31.170000076294|1
2024-04-09 17:59:00|11046|1057343|002920|73.26B|73260000000|132|6652909|11.99|29|2024-04-19|15/03/2024||0.7517||6450000000|132|1|2024-03-28|15/12/2023|1.06|0.8087|7440000000|6160000000|120|1
2024-04-09 17:59:06|11047|944845|000100|92.06B|92060000000|5.01|285373380|20.69|31|2024-04-30|15/12/2023||0.0875||46690000000|5.0100002288818|1|2024-04-30|15/03/2024||0.0723||42080000000|5.0100002288818|1
2024-04-09 17:59:13|11048|951671|002625|40.29B|40290000000|18.7|42126496|11.3|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
2024-04-09 17:59:20|11049|1017444|002602|35.81B|35810000000|4.87|134453775|-27.26|29|2024-04-30|15/03/2024|||||4.8699998855591|1|2024-04-30|15/12/2023||0.0042||3910000000|4.8699998855591|1
2024-04-09 17:59:27|11050|944554|000876|43.64B|43640000000|9.66|24886076|-32.13|29|2024-04-30|15/03/2024|||||9.6599998474121|1|2024-04-27|15/12/2023|||||9.6599998474121|1
2024-04-09 17:59:35|11051|944183|000800|41.31B|41310000000|8.91|19145709|8.55|31|2024-04-30|15/03/2024|||||8.9099998474121|1|2024-03-30|15/12/2023|||||9.1099996566772|1
2024-04-09 17:59:41|11052|944655|002568|21.88B|21880000000|20.98|13021428|-50.88|30|2024-04-26|15/12/2023||0.2404||1180000000|20.979999542236|1|2024-04-26|15/03/2024|||||20.979999542236|1
2024-04-09 17:59:47|11053|1013770|300595|16.38B|16380000000|18.26|9626679|-47.2|29|2024-04-27|15/03/2024||0.2138||458790000|18.260000228882|1|2024-03-30|15/12/2023|0.1425|0.0935|417610000|346850000|18.190000534058|1
2024-04-09 17:59:54|11054|944741|000069|21.54B|21540000000|2.69|45592176|-47.66|31|2024-04-30|15/03/2024||0.018||6980000000|2.6900000572205|1|2024-03-30|15/12/2023|-0.37|-0.2276|23980000000|41660000000|2.6900000572205|1
2024-04-09 18:00:02|11055|944957|000998|16.9B|16900000000|12.83|17611721|-21.67|31|2024-04-29|15/03/2024|||||12.829999923706|1|2024-04-29|15/12/2023||0.398||2150000000|12.829999923706|1
2024-04-09 18:00:07|11056|944039|002385|20.07B|20070000000|4.88|60398401|-37.58|30|2024-04-29|15/03/2024|||||4.8800001144409|1|2024-04-26|15/12/2023||0.0466||13140000000|4.8800001144409|1
2024-04-09 18:00:20|11057|944483|000799|18.05B|18050000000|55.56|6276300|-55.81|29|2024-04-29|15/12/2023||0.305||530810000|55.560001373291|1|2024-04-29|15/03/2024|||||55.560001373291|1
2024-04-09 18:00:28|11058|951667|002507|15.42B|15420000000|13.36|11206198|-47.79|32|2024-07-29|15/06/2024||0.22|||13.369999885559|1|2024-04-27|15/03/2024||0.21|||13.369999885559|1
2024-04-09 18:00:34|11059|944789|002422|47.14B|47140000000|29.63|15114428|2.5|30|2024-04-25|15/12/2023||0.245||5410000000|29.629999160767|1|2024-04-25|15/03/2024||0.51||5680000000|29.629999160767|1
2024-04-09 18:00:40|11060|944818|002024|14.48B|14480000000|1.58|17637685|-26.51|31|2024-04-30|15/03/2024|||||1.5800000429153|1|2024-03-30|15/12/2023|||||1.5900000333786|1
2024-04-09 18:00:46|11061|1017433|002558|22.18B|22180000000|11.67|59366166|-26.69|29|2024-04-30|15/12/2023||0.1729||779670000|11.670000076294|1|2024-04-30|15/03/2024|||||11.670000076294|1
2024-04-09 18:00:52|11062|951657|002044|19.06B|19060000000|4.9|38617133|-34.59|30|2024-04-30|15/03/2024|||||4.9000000953674|1|2024-04-25|15/12/2023|||||4.9000000953674|1
2024-04-09 18:00:58|11063|1017650|300558|16.75B|16750000000|40.03|5110494|-42.93|30|2024-08-07|15/06/2024||0.12||837150000|40.029998779297|1|2024-04-26|15/03/2024||0.4||677580000|40.029998779297|1
2024-04-09 18:01:04|11064|944317|002508|22.06B|22060000000|23.37|7809864|-20.24|31|2024-04-25|15/12/2023||0.5021||3380000000|23.370000839233|1|2024-04-25|15/03/2024||0.45|||23.370000839233|1
2024-04-09 18:01:09|11065|944583|002557|18.02B|18020000000|35.63|3858948|-17.36|30|2024-04-30|15/03/2024|||||35.630001068115|1|2024-04-26|15/12/2023||0.5573||2320000000|35.630001068115|1
2024-04-09 18:01:15|11066|944466|000623|17.55B|17550000000|14.6|12881948|-7.88|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
2024-04-09 18:01:21|11067|950862|300146|27.66B|27660000000|16.24|12203875|-30.68|31|2024-04-26|15/03/2024||0.08||1880000000|16.260000228882|1|2024-03-19|15/12/2023||-0.07|1630000000|1630000000|17.219999313354|1
2024-04-09 18:01:28|11068|954983|002157|28.15B|28150000000|3.04|31004778|-12.5|31|2024-04-30|15/03/2024|||||3.039999961853|1|2024-04-30|15/12/2023|||||3.039999961853|1
2024-04-09 18:01:33|11069|944204|002299|20.12B|20120000000|16.18|9296634|-34.39|31|2024-04-26|15/03/2024|||||16.180000305176|1|2024-03-28|15/12/2023|-0.06|0.2825|4560000000|5060000000|15.680000305176|1
2024-04-09 18:01:39|11070|944552|002405|18.37B|18370000000|7.84|54337752|-46.42|30|2024-04-25|15/12/2023||-0.23||1150000000|7.8400001525879|1|2024-04-25|15/03/2024||-0.1||798190000|7.8400001525879|1
2024-04-09 18:01:45|11071|945025|002032|44.37B|44370000000|55.68|2234069|4.87|31|2024-04-26|15/03/2024||0.605||5390000000|55.639999389648|1|2024-03-30|15/12/2023|1.01|0.9647|5940000000|6020000000|58.200000762939|1
2024-04-09 18:01:51|11072|944117|000999|51.68B|51680000000|52.3|7010543|-11.69|31|2024-04-27|15/03/2024||1.03||6010000000|52.299999237061|1|2024-03-23|15/12/2023|0.46|0.4545|6130000000|7900000000|54.529998779297|1
2024-04-09 18:01:58|11073|944060|000729|26.21B|26210000000|9.3|20575760|-32.34|31|2024-04-25|15/03/2024|||||9.3000001907349|1|2024-04-16|15/12/2023||-0.114||1930000000|9.3000001907349|1
2024-04-09 18:02:04|11074|944054|000860|12.95B|12950000000|17.46|11812515|-53.98|29|2024-04-27|15/03/2024|||||17.459999084473|1|2024-04-27|15/12/2023|||||17.459999084473|1
2024-04-09 18:02:10|11075|944511|000513|21.29B|21290000000|36.95|5662942|-2.55|31|2024-04-24|15/03/2024||0.735||3570000000|36.950000762939|1|2024-03-28|15/12/2023|0.38|0.4333|2780000000|2990000000|37.580001831055|1
2024-04-09 18:02:16|11076|944620|000423|41.19B|41190000000|63.96|7064059|22.12|31|2024-04-26|15/03/2024||0.427||1310000000|63.959999084473|1|2024-03-22|15/12/2023|0.5615|0.5396|1290000000|1280000000|58.990001678467|1
2024-04-09 18:02:22|11077|944772|002603|33.93B|33930000000|20.31|12843307|-35.43|31|2024-04-27|15/03/2024|||||20.309999465942|1|2024-04-27|15/12/2023|||||20.309999465942|1
2024-04-09 18:02:27|11078|944074|002511|11.12B|11120000000|8.48|7372453|-31.55|29|2024-04-25|15/12/2023||0.175||2850000000|8.4799995422363|1|2024-04-25|15/03/2024|||||8.4799995422363|1
2024-04-09 18:02:35|11079|950860|300144|27.8B|27800000000|10.63|25177514|-38.23|31|2024-04-26|15/03/2024|||||10.609999656677|1|2024-04-20|15/12/2023||0.0606||459120000|10.609999656677|1
2024-04-09 18:02:41|11080|944896|002607|17.7B|17700000000|2.87|205169990|-38.81|29|2024-04-30|15/03/2024|||||2.8699998855591|1|2024-04-30|15/12/2023||0.04||1120000000|2.8699998855591|1
2024-04-09 18:02:47|11081|944487|002242|8B|8000000000|10.48|4693061|-35.75|31|2024-04-30|15/03/2024||0.1633||1820000000|10.479999542236|1|2024-03-29|15/12/2023|0.03|0.1925|2830000000|3450000000|10.970000267029|1
2024-04-09 18:02:54|11082|944824|002572|14.84B|14840000000|15.49|9463851|-26.25|31|2024-04-30|15/03/2024||0.14||2110000000|15.489999771118|1|2024-04-12|15/12/2023||0.413||3700000000|15.489999771118|1
2024-04-09 18:02:59|11083|102616|MINT|178.02B|178020000000|33.5|14934308|7.32|33|2024-08-09|15/06/2024||0.27||35750000000|33.5|1|2024-05-09|15/03/2024||0.16||32640000000|33.5|1
2024-04-09 18:03:05|11084|43227|AIR|2.03B|2030000000|0.55|572877|-22.58|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
2024-04-09 18:03:12|11085|1096341|ANZ|96.53B|96530000000|29.41|6237|30.55|24|2024-05-07|15/03/2024|||||31.89999961853|1|2024-02-12|15/12/2023|||||28.659999847412|1
2024-04-09 18:03:18|11086|1096343|ARG|949.52M|949520000|1.125|219529|0.44|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
2024-04-09 18:03:25|11087|1096344|ARV|826.01M|826010000|1.13|183566|18.37|29|2024-05-21|15/03/2024|||||1.1299999952316|1|2024-02-28|15/12/2023|||||0.95999997854233|1
2024-04-09 18:03:31|11088|43240|CNU|3.25B|3250000000|7.49|468950|-11.27|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
2024-04-09 18:03:38|11089|1096349|CEN|6.71B|6710000000|8.50|179873|8.28|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
2024-04-09 18:03:43|11090|43248|EBO|6.6B|6600000000|34.14|42438|-24.87|12|2023-02-14|15/12/2022|||||43.5|1|2022-08-16|15/06/2022|||||38.529998779297|1
2024-04-09 18:03:49|11091|43251|FBU|3.12B|3120000000|3.64|279533|-8.6|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
2024-04-09 18:03:55|11092|1136172|FSF|398.24M|398240000|3.68|28172|8.26|29|2024-05-23|15/04/2024|||||3.6800000667572|1|2024-03-19|15/01/2024|||||3.5899999141693|1
2024-04-09 18:04:02|11093|1096357|FRW|1.60B|1600000000|9.00|40047|-4.51|28|2024-05-29|15/03/2024|||||9|1|2024-02-19|15/12/2023|||||8.2600002288818|1
2024-04-09 18:04:08|11094|1096359|GNE|2.58B|2580000000|2.2|125655|-11.03|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
2024-04-09 18:04:14|11095|1152826|GMT|3.48B|3480000000|2.245|262108|3.97|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
2024-04-09 18:04:20|11096|43257|HGH|791.46M|791460000|1.1|538762|-28.1|29|2024-05-29|15/03/2024|||||1.1000000238419|1|2024-02-26|15/12/2023|||||1.25|1
2024-04-09 18:04:27|11097|1096364|IFT|9.09B|9090000000|10.90|134843|17.46|29|2024-05-16|15/03/2024||-10.00||1379000000|10.89999961853|1|2024-01-29|15/12/2023|||||10.800000190735|1
2024-04-09 18:04:31|11098|1096367|IPL|422.42M|422420000|1.13|78020|-19.01|14|2023-05-16|15/03/2023|||||1.4400000572205|1|2022-11-14|15/09/2022|-0.08||35740000||1.4800000190735|1
2024-04-09 18:04:37|11099|43262|KMD|398.53M|398530000|0.56|402244|-46.73|29|2024-07-03|15/04/2024|||||0.56000000238419|1|2024-03-18|15/01/2024|||||0.52999997138977|1
2024-04-09 18:04:43|11100|43265|KPG|1.33B|1330000000|0.835|411372|-6.67|29|2024-05-27|15/03/2024|||||0.83499997854233|1|2024-02-28|15/12/2023|||||0.83499997854233|1
2024-04-09 18:04:54|11101|1096373|MFT|6.57B|6570000000|67.50|14947|-2.05|29|2024-05-29|15/03/2024|||||67.559997558594|1|2024-02-22|15/12/2023|||||68.669998168945|1
2024-04-09 18:05:00|11102|1152799|NPH|477.06M|477060000|2.31|24013|-7.34|18|2024-05-22|15/03/2024|||||2.3099999427795|1|2024-01-15|15/12/2023|||||2.5|1
2024-04-09 18:05:07|11103|1096379|NZX|596.82M|596820000|1.100|151485|-7.56|30|2024-05-29|15/03/2024|||||1.1000000238419|1|2024-02-23|15/12/2023||2.00|27800000|27800000|1|1
2024-04-09 18:05:13|11104|1096380|OCA|463.32M|463320000|0.660|344592|-9.72|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
2024-04-09 18:05:19|11105|43287|PEB|66.56M|66560000|0.082|142065|-78.77|23|2024-05-23|15/03/2024|||||0.08200000226498|1|2024-02-28|15/12/2023|||||0.0869999974966|1
2024-04-09 18:05:27|11106|1096386|POT|3.54B|3540000000|5.22|77096|-16.51|28|2024-05-29|15/03/2024|||||5.2199997901917|1|2024-02-23|15/12/2023|||||5.3800001144409|1
2024-04-09 18:05:33|11107|1096382|PCT|1.85B|1850000000|1.170|3985897|-5.12|28|2024-04-18|15/03/2024|||||1.1699999570847|1|2024-02-22|15/12/2023||3.00||52150000|1.2000000476837|1
2024-04-09 18:05:39|11108|43293|PFI|1.13B|1130000000|2.26|89217|0.44|28|2024-05-10|15/03/2024|||||2.2599999904633|1|2024-02-19|15/12/2023|||||2.25|1
2024-04-09 18:05:45|11109|1096387|PPH|1.61B|1610000000|1.41|4161489|0.71|7|2023-05-09|15/03/2023|||||1.4099999666214|1|2022-11-09|15/09/2022|||||1.2699999809265|1
2024-04-09 18:05:52|11110|1096391|RBD|425.43M|425430000|3.41|27075|-50.36|34|2024-05-29|15/03/2024|||||3.4100000858307|1|2024-02-26|15/12/2023||||341100000|3.5|1
2024-04-09 18:05:58|11111|43301|SAN|366.54M|366540000|3.92|12981|1.49|15|2023-05-16|15/03/2023|||||4.0500001907349|1|2022-11-14|15/09/2022|0.54||261000000||4.1799998283386|1
2024-04-09 18:06:03|11112|1096394|SCL|466.99M|466990000|3.28|23302|0.62|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
2024-04-09 18:06:09|11113|1096397|SKO|441.80M|441800000|3.35|55755|68.04|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
2024-04-09 18:06:15|11114|1096396|SKL|843.78M|843780000|4.350|56887|-13.89|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
2024-04-09 18:06:20|11115|43309|SKT|401.65M|401650000|2.62|111849|11.54|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
2024-04-09 18:06:27|11116|43308|SKC|1.5B|1500000000|1.81|211217|-18.44|30|2024-05-29|15/03/2024|||||1.9800000190735|1|2024-02-21|15/12/2023||11.00||433060000|1.9099999666214|1
2024-04-09 18:06:33|11117|1096400|SPK|8.55B|8550000000|4.3|584152|-5.75|28|2024-05-02|15/03/2024|||||4.710000038147|1|2024-02-27|15/12/2023||12.00||1956000000|5.1700000762939|1
2024-04-09 18:06:40|11118|43246|SPG|725.94M|725940000|1.3|149756|4.65|29|2024-05-29|15/03/2024|||||1.289999961853|1|2024-02-28|15/12/2023|||||1.3099999427795|1
2024-04-09 18:06:46|11119|1096403|SUM|2.67B|2670000000|11.33|93407|29.92|28|2024-04-10|15/03/2024|||||11.329999923706|1|2024-02-25|15/12/2023|||||10.75|1
2024-04-09 18:06:51|11120|1096398|SML|138.66M|138660000|0.6|49912|-70.09|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
2024-04-09 18:06:57|11121|1096407|THL|656.86M|656860000|3.01|61301|-24.63|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
2024-04-09 18:07:04|11122|1096410|MNW|1.42B|1420000000|4.53|28684|-6.38|29|2024-05-17|15/03/2024|||||4.5300002098083|1|2024-01-31|15/12/2023|||||4.2800002098083|1
2024-04-09 18:07:09|11123|1096413|VCT|3.73B|3730000000|3.75|91186|-6.63|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
2024-04-09 18:07:15|11124|1096414|VGL|465.08M|465080000|1.98|113078|51.56|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
2024-04-09 18:07:19|11125|1096415|VHP|1.45B|1450000000|2.16|107535|-6.9|15|2023-02-21|15/12/2022|-0.05||83690000||2.4400000572205|1|2022-08-10|15/06/2022|0.22||76940000||2.8099999427795|1
2024-04-09 18:07:25|11126|1096416|WBC|100.09B|100090000000|26.39|8689|23.51|24|2024-05-06|15/03/2024|||||28.549999237061|1|2024-02-18|15/12/2023|||5750000000||26.229999542236|1
2024-04-09 18:07:30|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
2024-04-09 18:07:35|11128|43233|AGL|22.99M|22990000|0.680|3758|-57.67|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
2024-04-09 18:07:40|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
2024-04-09 18:07:45|11130|1096336|AFT|330.33M|330330000|3.15|14319|-8.7|15|2023-05-22|15/03/2023||||89600000|3.5|1|2022-11-24|15/09/2022|0.01||65750000||3.9900000095367|1
2024-04-09 18:07:52|11131|1096337|ALF|22.21M|22210000|0.7700|7862|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
2024-04-09 18:07:56|11132|1096390|ARB|79.05M|79050000|0.1660|17072|-15.79|3|2023-05-29|15/03/2023|||||0.19900000095367|1|2022-11-28|15/09/2022|||||0.20999999344349|1
2024-04-09 18:08:01|11133|43324|BAI|2.15M|2150000|0.1000|1225122|41.82|14|2022-11-28|15/09/2022|-0||||0.05499999970198|1|2022-05-27|15/03/2022|-0||||0.0599999986589|1
2024-04-09 18:08:07|11134|43283|BGI|2.02M|2020000|0.0030|55846|0|14|2022-11-29|15/09/2022|-0||2670||0.00300000002608|1|2022-05-30|15/03/2022|-0||53740||0.00400000018999|1
2024-04-09 18:08:12|11135|1096517|BLT|20.47M|20470000|0.0160|147257|-42.86|14|2022-11-10|15/09/2022|-0||4290000||0.02899999916553|1|2022-05-30|15/03/2022|-0||5070000||0.03700000047684|1
2024-04-09 18:08:18|11136|43238|BRW|31.18M|31180000|0.4450|11590|19.74|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
2024-04-09 18:08:25|11137|1096347|BGP|1.01B|1010000000|4.25|7996|-2.81|30|2024-05-16|15/04/2024|||||4.5199999809265|1|2024-03-12|15/01/2024|||||4.5199999809265|1
2024-04-09 18:08:32|11138|1096516|BFG|16.61M|16610000|0.3300|4597|17.86|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
2024-04-09 18:08:37|11139|1152847|CBD|32.39M|32390000|0.0980|62393|-66.73|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
2024-04-09 18:08:42|11140|1096518|CDI|232.63M|232630000|0.8000|10831|7.33|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
2024-04-09 18:08:48|11141|43241|CMO|277.9M|277900000|8.50|1098|-3.44|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
2024-04-09 18:08:54|11142|43242|CVT|158.01M|158010000|2.25|10152|-24.26|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
2024-04-09 18:09:00|11143|1096350|CCC|14.40M|14400000|0.2400|5990|-20|14|2022-11-29|15/09/2022|||3100000||0.37999999523163|1|2022-05-30|15/03/2022|0.01||6570000||0.41999998688698|1
2024-04-09 18:09:05|11144|43244|DGL|672.52M|672520000|6.65|5346|-19.49|13|2023-02-23|15/12/2022|0.4||209200000||9.3500003814697|1|2022-08-25|15/06/2022|0.26||143700000||12|1
2024-04-09 18:09:10|11145|1168673|ENS|8.43M|8430000|0.41|401|-52.33|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
2024-04-09 18:09:15|11146|1096352|ERD|164.15M|164150000|0.89|30261|51.67|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
2024-04-09 18:09:22|11147|1096353|EVO|121.26M|121260000|0.695|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
2024-04-09 18:09:27|11148|1115153|FWL|66.39M|66390000|1.010|1064|-23.88|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
2024-04-09 18:09:32|11149|1152824|GEN|26.54M|26540000|0.0730|18257|-13.1|11|2022-11-29|15/09/2022|||6030000||0.05299999937415|1|2022-05-30|15/03/2022|0.01||7960000||0.05299999937415|1
2024-04-09 18:09:37|11150|1096522|GFL|21.64M|21640000|0.3000|6058|-6.25|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
2024-04-09 18:09:42|11151|1096360|GTK|865.88M|865880000|7.63|18789|158.46|15|2023-05-22|15/03/2023||||72600000|3.4100000858307|1|2022-11-29|15/09/2022|0.03||69230000||1.6900000572205|1
2024-04-09 18:09:48|11152|1096358|GEO|2.20M|2200000|0.0100|846961|-66.67|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
2024-04-09 18:09:54|11153|43329|GSH|1.27M|1270000|0.0220|111584|-26.67|13|2023-02-27|15/12/2022|-0||16010000||0.02500000037253|1|2022-08-29|15/06/2022|-0.11||17700000||0.05099999904633|1
2024-04-09 18:10:00|11154|1096361|GXH|146.33M|146330000|1.020|8022|-25.44|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
2024-04-09 18:10:10|11155|1096362|HLG|382.87M|382870000|6.41|9815|13.01|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
2024-04-09 18:10:16|11156|1096366|IKE|70.51M|70510000|0.385|16105|-49.4|23|2024-05-27|15/03/2024|||||0.42500001192093|1|2024-02-07|15/12/2023|||15300000||0.52999997138977|1
2024-04-09 18:10:21|11157|1152844|JLG|24.4M|24400000|0.2450|3914|-36.36|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
2024-04-09 18:10:27|11158|1168677|MWE|43.55M|43550000|0.145|3337|-16.67|10|2023-02-28|15/12/2022|-0||4230000||0.15999999642372|1|2022-08-29|15/06/2022|||7960000||0.17599999904633|1
2024-04-09 18:10:33|11159|1096527|MMH|169.33M|169330000|4.10|1452|-21.15|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
2024-04-09 18:10:39|11160|1152825|MEE|4.56M|4560000|0.0870|5467|-90.33|13|2023-03-01|15/12/2022|-0||3600000||1.3999999761581|1|2022-08-29|15/06/2022|-0||1060000||1.6000000238419|1
2024-04-09 18:10:46|11161|1096374|MPG|33.45M|33450000|0.1100|46317|-35.29|15|2023-05-28|15/03/2023|||||0.15600000321865|1|2022-11-29|15/09/2022|||138100000||0.18299999833107|1
2024-04-09 18:10:51|11162|43269|MHM|150.98M|150980000|1.6900|56286|81.72|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
2024-04-09 18:10:57|11163|43274|MCK|299.03M|299030000|1.920|972|-10.28|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
2024-04-09 18:11:02|11164|43276|MOV|63.81M|63810000|0.5|43499|-45.74|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
2024-04-09 18:11:07|11165|1171269|MFB|31.76M|31760000|0.13|126625|-38.1|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
2024-04-09 18:11:15|11166|43277|NTL|9.62M|9620000|0.0210|90730|16.67|14|2022-11-29|15/09/2022|-0||||0.01924999989569|1|2022-06-28|15/03/2022|-0||||0.01924999989569|1
2024-04-09 18:11:37|11167|1096376|NZK|144.21M|144210000|0.265|68246|29.27|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
2024-04-09 18:11:43|11168|43281|NZO|98.57M|98570000|0.4400|11387|12.82|28|2024-05-29|15/03/2024|||||0.43999999761581|1|2024-02-28|15/12/2023|||||0.36500000953674|1
2024-04-09 18:11:49|11169|1096378|CHI|569.83M|569830000|1.510|315836|-0.66|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
2024-04-09 18:11:54|11170|1168679|NZL|129.54M|129540000|0.93|22539|-2.11|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
2024-04-09 18:12:01|11171|1096342|APL|86.50M|86500000|0.2400|39296|-4|15|2023-05-17|15/03/2023|||||0.25999999046326|1|2022-11-29|15/09/2022|||4320000||0.20999999344349|1
2024-04-09 18:12:07|11172|43282|NWF|51.67M|51670000|0.1420|46338|9.23|28|2024-05-29|15/03/2024|||||0.14000000059605|1|2024-02-26|15/12/2023|||||0.13099999725819|1
2024-04-09 18:12:13|11173|1096377|NZM|164.28M|164280000|0.8800|159633|-16.98|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
2024-04-09 18:12:19|11174|43249|PYS|32.43M|32430000|0.2300|74671|-14.81|14|2022-11-23|15/09/2022|-0||2580000||0.29499998688698|1|2022-05-31|15/03/2022|-0||2070000||0.27000001072884|1
2024-04-09 18:12:26|11175|1096384|PGW|160.03M|160030000|2.12|10232|-51.71|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
2024-04-09 18:12:33|11176|1096385|TSK|288.62M|288620000|0.82|760178|192.86|28|2024-02-28|15/12/2023|||||0.40999999642372|1|2023-11-20|15/09/2023|||||0.40999999642372|1
2024-04-09 18:12:40|11177|43302|PHL|21.63M|21630000|0.0010|1300|0|13|2022-11-28|15/09/2022|||11670000||0.00200000009499|1|2022-06-30|15/03/2022|||10230000||0.00200000009499|1
2024-04-09 18:12:46|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
2024-04-09 18:12:52|11179|1168681|RAD|35.61M|35610000|0.12|15443|-52|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
2024-04-09 18:12:57|11180|43296|RAK|268.70M|268700000|1.1800|40685|38.1|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
2024-04-09 18:13:03|11181|1167287|RUA|11.23M|11230000|0.07|28941|-62.77|5|2023-02-28|15/12/2022|||62820||0.17000000178814|1|2022-08-29|15/06/2022|-0.04||24230||0.30000001192093|1
2024-04-09 18:13:09|11182|43275|SVR|18.23M|18230000|0.2350|13459|-38.16|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
2024-04-09 18:13:16|11183|1096395|SCT|247.54M|247540000|2.950|7683|7.27|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
2024-04-09 18:13:22|11184|43306|SEK|120.08M|120080000|2.88|4246|1.4|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
2024-04-09 18:13:29|11185|1118025|SPY|338.80M|338800000|1.3|15671|24|20|2024-05-29|15/03/2024||0.0215||52030000|1.5499999523163|1|2024-02-28|15/12/2023|||||1.4800000190735|1
2024-04-09 18:13:35|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
2024-04-09 18:13:40|11187|1096531|SDL|20.61M|20610000|1.400|2422|-40.17|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
2024-04-09 18:13:46|11188|1096401|SPN|153.47M|153470000|5.85|2186|-24.03|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
2024-04-09 18:13:53|11189|1096402||96.5M|96500000|1.04|41978|0|13|2022-08-21|15/06/2022|||||1.5199999809265|1|2022-02-22|15/12/2021|0.09||282200000||1.5800000429153|1
2024-04-09 18:14:00|11190|43326|TGG|226.70M|226700000|1.850|1031|-11.48|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
2024-04-09 18:14:06|11191|43317|VTL|10.59M|10590000|0.2550|20880|-12.07|14|2023-02-22|15/12/2022|-0||13680000||0.31499999761581|1|2022-08-25|15/06/2022|-0.44||14490000||0.36000001430511|1
2024-04-09 18:14:11|11192|1096412|||||||22|2024-05-21|15/03/2024|||||0.69499999284744|1|2024-02-14|15/12/2023|||||0.64999997615814|1
2024-04-09 18:14:17|11193|1096411|TRU|11.60M|11600000|0.0210|151071|-25|6|2022-11-29|15/09/2022|-0||740000||0.04234800115228|1|2022-06-30|15/03/2022|-0.02||933300||0.05121200159192|1
2024-04-09 18:14:23|11194|43247|TRA|406.43M|406430000|4.6|23704|32.18|14|2023-05-21|15/03/2023|||||3.789999961853|1|2022-11-15|15/09/2022|0.2||94840000||3.5999999046326|1
2024-04-09 18:14:29|11195|43331|WHS|486.01M|486010000|1.450|42102|-20.63|32|2024-05-10|15/04/2024|||||1.4500000476837|1|2024-03-20|15/01/2024||||1000000000|1.4299999475479|1
2024-04-09 18:14:36|11196|1096417|AOF|23.62M|23620000|0.0550|47704|-50|14|2023-02-27|15/12/2022|0.01||42430000||0.11800000071526|1|2022-08-26|15/06/2022|-0||31890000||0.15700000524521|1
2024-04-09 18:14:42|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
2024-04-09 18:14:48|11198|18502|CHN|486.20M|486200000|1.25|4613343|-83.93|30|2024-05-29|15/03/2024|||||1.25|1|2024-03-14|15/12/2023||-4.60||123040|1.2200000286102|1
2024-04-09 18:14:55|11199|961859|NVX|488.87M|488870000|1.005|2743395|-11.21|19|2023-08-27|15/06/2023|||||1.0900000333786|1|2023-05-31|15/03/2023|||||0.93000000715256|1
2024-04-09 18:15:01|11200|947885|IMU|768.58M|768580000|0.105|11990429|-28|22|2024-05-29|15/03/2024|||||0.10499999672174|1|2024-02-28|15/12/2023|||||0.11500000208616|1
2024-04-09 18:15:07|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
2024-04-09 18:15:14|11202|14329|PNI|2.25B|2250000000|11.55|401759|48.38|20|2024-05-29|15/03/2024|||||11.550000190735|1|2024-02-01|15/12/2023|||||10.25|1
2024-04-09 18:15:21|11203|961883|LTR|3.13B|3130000000|1.295|16650441|-51.43|15|2023-03-13|15/12/2022|-0||||1.5549999475479|1|2022-09-29|15/06/2022|-0||||1.4650000333786|1
2024-04-09 18:15:27|11204|32567|SFR|4.11B|4110000000|9|1480279|45.47|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
2024-04-09 18:15:34|11205|7675|PDN|4.52B|4520000000|1.52|24183255|153.83|37|2024-05-14|15/03/2024|||||1.5199999809265|1|2024-02-21|15/12/2023||-0.0045|||1.2450000047684|1
2024-04-09 18:15:39|11206|14252|CNI|1.43B|1430000000|1.775|830205|17.11|0||
2024-04-09 18:15:45|11207|101943|LIC|1.79B|1790000000|14.77|375032|-8.85|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
2024-04-09 18:15:50|11208|1130929|360|2.83B|2830000000|13.74|941624|192.28|14|2024-04-07|15/03/2024|-0.2556|-0.2512|78730000|78930000|12.140000343323|1|2024-02-29|15/12/2023|0.5012|-0.2541|87000000|87010000|8.0100002288818|1
2024-04-09 18:15:57|11209|7560|EVT|1.93B|1930000000|11.98|140274|-1.95|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
2024-04-09 18:16:01|11210|947483|||||||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
2024-04-09 18:16:07|11211|101954|ARF|1.34B|1340000000|3.77|716773|0.54|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
2024-04-09 18:16:13|11212|8627|CCX|95.74M|95740000|0.39|638923|-22.12|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
2024-04-09 18:16:18|11213|1054964|TLX|4.00B|4000000000|12.42|1073047|67.45|20|2024-04-15|15/03/2024||||145000000|12.420000076294|1|2024-02-22|15/12/2023|0.05|0.05|143600000|143600000|11|1
2024-04-09 18:16:24|11214|947720|DEG|2.44B|2440000000|1.33|4014976|-15.65|15|2023-03-06|15/12/2022|-0.01||1240000||1.4850000143051|1|2022-09-19|15/06/2022|-0||199600||1.0199999809265|1
2024-04-09 18:16:29|11215|1164150|ASM|228.51M|228510000|1.40|308976|15.23|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
2024-04-09 18:16:36|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
2024-04-09 18:16:42|11217|1153175|HMC|2.34B|2340000000|6.75|425569|77.04|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
2024-04-09 18:16:50|11218|948296|WAF|1.4B|1400000000|1.36|3236986|31.82|31|2024-05-29|15/03/2024||0.07|||1.3600000143051|1|2024-03-12|15/12/2023|0.1377|0.1377|||0.99500000476837|1
2024-04-09 18:16:57|11219|947950|LOV|3.56B|3560000000|32.7|291563|29.71|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
2024-04-09 18:17:04|11220|947838|INR|422.40M|422400000|0.205|3042467|-29.31|25|2024-05-29|15/03/2024|||||0.20499999821186|1|2024-02-20|15/12/2023|||||0.14000000059605|1
2024-04-09 18:17:09|11221|1155915|TYR|521.24M|521240000|0.995|2559753|-37.31|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
2024-04-09 18:17:15|11222|7551|CQE|980.96M|980960000|2.64|578789|-10.07|17|2024-05-29|15/03/2024|||||2.6400001049042|1|2024-02-12|15/12/2023|0.08|8.00|29600000|57860000|2.8599998950958|1
2024-04-09 18:17:23|11223|14278|IMD|1.16B|1160000000|2.27|1161018|7.11|36|2024-04-18|15/03/2024|||||2.2699999809265|1|2024-02-18|15/12/2023||||197400000|1.6050000190735|1
2024-04-09 18:17:30|11224|947739|DUB|92.02M|92020000|0.220|536764|15.79|24|2024-05-29|15/03/2024|||||0.21999999880791|1|2024-02-27|15/12/2023|||10700000|10700000|0.21500000357628|1
2024-04-09 18:17:36|11225|101944|KLS|1.51B|1510000000|5.6|435392|-5.59|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
2024-04-09 18:17:43|11226|9146|NCK|1.20B|1200000000|14.9|353728|58.07|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
2024-04-09 18:17:49|11227|961923|RFF|779.00M|779000000|2.01|442031|0.74|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
2024-04-09 18:17:56|11228|948056|OML|940.17M|940170000|1.745|963678|5.72|23|2024-05-29|15/03/2024|||||1.7450000047684|1|2024-02-18|15/12/2023||7.00||352730000|1.6000000238419|1
2024-04-09 18:18:02|11229|18564|AX1|1.1B|1100000000|1.945|1304785|-19.75|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
2024-04-09 18:18:10|11230|948202|SIQ|1.27B|1270000000|9.77|437497|41.7|25|2024-05-29|15/03/2024|||||9.7700004577637|1|2024-02-21|15/12/2023||31.80||116470000|9.6000003814697|1
2024-04-09 18:18:17|11231|101989|HSN|978.7M|978700000|4.82|328517|5.05|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
2024-04-09 18:18:24|11232|961949|TPW|1.47B|1470000000|12.41|548918|202.48|21|2024-05-29|15/03/2024|||||12.409999847412|1|2024-02-12|15/12/2023||3.00||208190000|9.8000001907349|1
2024-04-09 18:18:30|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
2024-04-09 18:18:37|11234|1072419|JLG|1.73B|1730000000|6.21|835728|-4.53|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
2024-04-09 18:18:42|11235|7699|KAR|1.85B|1850000000|2.29|5410219|1.32|19|2023-02-21|15/12/2022|||||2.210000038147|1|2022-08-25|15/06/2022||0.10||138070000|1.9099999666214|1
2024-04-09 18:18:49|11236|7724|NHC|4.04B|4040000000|4.78|2877432|-17.95|33|2024-07-03|15/04/2024|||||4.7800002098083|1|2024-03-18|15/01/2024||0.2749||864440000|4.5100002288818|1
2024-04-09 18:18:56|11237|947668|COF|767.58M|767580000|1.28|730410|-10.31|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
2024-04-09 18:19:02|11238|18511|DTL|1.28B|1280000000|8.28|636867|8.16|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
2024-04-09 18:19:09|11239|7483|MMS|1.32B|1320000000|19|247327|30.18|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
2024-04-09 18:19:15|11240|1096166|CRN|1.92B|1920000000|1.145|2103328|-27.64|21|2024-08-05|15/06/2024||0.0661||1130000000|1.1449999809265|1|2024-04-25|15/03/2024|||||1.1449999809265|1
2024-04-09 18:19:22|11241|941188|HLI|1.13B|1130000000|3.85|1264159|29.43|33|2024-05-01|15/03/2024|||||3.8499999046326|1|2024-02-26|15/12/2023||47.00||220740000|4.4000000953674|1
2024-04-09 18:19:31|11242|978754|ATG|137.6M|137600000|0.49|495022|23.17|32|2024-04-18|15/03/2024|||||0.49000000953674|1|2024-02-26|15/12/2023||-4.00|165800000|288710000|0.74000000953674|1
2024-04-09 18:19:37|11243|947974|CMM|2.04B|2040000000|5.4|1029300|13.16|17|2024-05-29|15/03/2024|||||5.4000000953674|1|2024-02-26|15/12/2023|||92000000|92000000|4.4000000953674|1
2024-04-09 18:19:42|11244|39201|JIN|1.07B|1070000000|16.92|169514|25.02|23|2024-05-29|15/03/2024|||||16.920000076294|1|2024-02-22|15/12/2023||25.50||62380000|15.859999656677|1
2024-04-09 18:19:47|11245|1080047|VUL|433.62M|433620000|2.52|668613|-55.5|9|2022-06-01|15/03/2022|||||8.1899995803833|1|2022-03-09|15/12/2021|-0.07||2730000||8.2299995422363|1
2024-04-09 18:19:53|11246|960730|IDX|556.72M|556720000|2.39|843145|-20.27|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
2024-04-09 18:19:59|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
2024-04-09 18:20:04|11248|947732|BGL|2.31B|2310000000|1.965|5022223|41.09|15|2023-03-08|15/12/2022|-0.01||||1.1749999523163|1|2022-09-20|15/06/2022|-0.01||||0.75|1
2024-04-09 18:20:11|11249|101968|DDR|1.96B|1960000000|10.86|594418|32.2|31|2024-05-29|15/03/2024|||||10.859999656677|1|2024-02-26|15/12/2023||22.00||1713000000|12.029999732971|1
2024-04-09 18:20:17|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
2024-04-09 18:20:23|11251|8636|SHV|514.50M|514500000|4.26|491486|-2.8|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
2024-04-09 18:20:30|11252|994814|BET|94.83M|94830000|0.100|1856195|-44.44|31|2024-05-29|15/03/2024|||||0.10000000149012|1|2024-02-27|15/12/2023||-1.30||80380000|0.09200000017881|1
2024-04-09 18:20:36|11253|960724|BBN|256.78M|256780000|1.92|329178|-7.28|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
2024-04-09 18:20:40|11254|7636|||||||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
2024-04-09 18:20:46|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
2024-04-09 18:20:51|11256|1167483|HDN|2.6B|2600000000|1.25|3298336|9.65|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
2024-04-09 18:20:58|11257|102000|SVR|217.34M|217340000|1.035|503693|-40.85|25|2024-05-22|15/03/2024|||||1.0349999666214|1|2024-02-18|15/12/2023||11.65||103800000|1.2150000333786|1
2024-04-09 18:21:04|11258|959004|FPR|871.35M|871350000|3.66|324287|89.18|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
2024-04-09 18:21:10|11259|948107|PPK|43.18M|43180000|0.49|46817|-56.95|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
2024-04-09 18:21:16|11260|102008|DXI|920.08M|920080000|2.9|287612|9.63|15|2023-02-07|15/12/2022|||38690000||3.170000076294|1|2022-08-15|15/06/2022|0.15||37520000||2.829999923706|1
2024-04-09 18:21:23|11261|1014093|AD8|1.65B|1650000000|19.79|318926|134.93|26|2024-05-29|15/03/2024|||||19.790000915527|1|2024-02-11|15/12/2023||0.0258||39880000|16.030000686646|1
2024-04-09 18:21:29|11262|18565|RED|1.43B|1430000000|0.41|15415447|121.11|30|2024-05-29|15/03/2024|||||0.40999999642372|1|2024-02-21|15/12/2023|||||0.30000001192093|1
2024-04-09 18:21:35|11263|947566|BRN|651.62M|651620000|0.350|15366978|-25.81|11|2022-08-23|15/06/2022|-0||4830000||1.0049999952316|1|2022-02-23|15/12/2021|-0.01||820900||1.1950000524521|1
2024-04-09 18:21:41|11264|961668|BWX|40.00M|40000000|0.20|379791|0|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
2024-04-09 18:21:46|11265|993246|BVS|616.49M|616490000|1.38|1316594|220.93|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
2024-04-09 18:21:51|11266|102027|PGH|290.93M|290930000|0.845|229246|-23.18|17|2024-05-29|15/03/2024|||||0.84500002861023|1|2024-02-14|15/12/2023|||||0.84500002861023|1
2024-04-09 18:21:57|11267|958997|ADH|397.15M|397150000|2.32|810987|14.85|18|2023-02-20|15/12/2022|0.13|13.35|324200000|241910000|2.3699998855591|1|2022-08-21|15/06/2022|0.16|17.00|322700000|317000000|2.5499999523163|1
2024-04-09 18:22:03|11268|102007|HPI|643.17M|643170000|3.31|212739|-1.19|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
2024-04-09 18:22:10|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
2024-04-09 18:22:16|11270|10546|SXL|226.70M|226700000|0.94|354319|13.25|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
2024-04-09 18:22:21|11271|8637|SIG|1.98B|1980000000|1.255|7141476|72.64|19|2023-03-22|15/01/2023||0.68|1870000000|1723000000|0.62999999523163|1|2022-09-25|15/07/2022|-0|0.0186|1890000000|1840000000|0.69999998807907|1
2024-04-09 18:22:26|11272|1152217|FCL|575.14M|575140000|1.7|250359|8.5|0||
2024-04-09 18:22:32|11273|7296|IFM|656.32M|656320000|1.75|766777|16.89|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
2024-04-09 18:22:39|11274|101983|GDI|324.53M|324530000|0.61|449777|-13.99|15|2023-02-19|15/12/2022|-0||32120000||0.81499999761581|1|2022-08-21|15/06/2022|0.02||15410000||0.93500000238419|1
2024-04-09 18:22:46|11275|947756|EHE|805.54M|805540000|3.080|953309|16.23|29|2024-02-20|15/12/2023||4.30||379500000|3.079999923706|1|2023-11-29|15/09/2023|||||3.0499999523163|1
2024-04-09 18:22:52|11276|953869|AFG|444.06M|444060000|1.655|524729|8.39|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
2024-04-09 18:22:57|11277|1167991|DBI|1.38B|1380000000|2.78|270475|1.1|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
2024-04-09 18:23:03|11278|18556|MYS|404.8M|404800000|3.66|144093|1.1|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
2024-04-09 18:23:09|11279|1166382|SSR|1.49B|1490000000|7.28|85557|-68.37|32|2024-07-31|15/06/2024||0.0042||264460000|7.2800002098083|1|2024-05-01|15/03/2024||-0.0438||348720000|7.2800002098083|1
2024-04-09 18:23:16|11280|943406|AMI|312.61M|312610000|0.185|2965610|20.69|32|2024-05-29|15/03/2024|||||0.18500000238419|1|2024-02-27|15/12/2023||-0.0121||159860000|0.12999999523163|1
2024-04-09 18:23:23|11281|7597|AAC|861.96M|861960000|1.43|138673|-10.73|30|2024-05-22|15/03/2024|||||1.4299999475479|1|2024-02-28|15/12/2023|||||1.3300000429153|1
2024-04-09 18:23:30|11282|102005|MYX|582.64M|582640000|7.18|193977|78.89|30|2024-05-29|15/03/2024|||||7.1799998283386|1|2024-02-25|15/12/2023||-92.00||79700000|5.25|1
2024-04-09 18:23:36|11283|8654|SSM|780.99M|780990000|1.27|1953140|102.4|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
2024-04-09 18:23:44|11284|10536|CVN|357.5M|357500000|0.2|2527379|50|30|2024-04-30|15/03/2024|||||0.20000000298023|1|2024-02-28|15/12/2023|||||0.18500000238419|1
2024-04-09 18:23:51|11285|959017|PAR|107.04M|107040000|0.31|648037|-73.66|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
2024-04-09 18:23:57|11286|39198|PLL|383.43M|383430000|0.2|2412737|-74.68|23|2024-08-01|15/06/2024||0.0008||34410000|0.20000000298023|1|2024-05-03|15/03/2024||-0.0059||37290000|0.20000000298023|1
2024-04-09 18:24:02|11287|101952|AMA|95.74M|95740000|0.053|1537626|-79.6|18|2024-05-29|15/03/2024|||||0.05299999937415|1|2024-02-22|15/12/2023||-1.15|225600000|225600000|0.06100000068545|1
2024-04-09 18:24:09|11288|14253|COE|607.21M|607210000|0.23|7428941|37.5|32|2024-04-17|15/03/2024||||50800000|0.23000000417233|1|2024-02-26|15/12/2023|||55000000|55000000|0.15000000596046|1
2024-04-09 18:24:14|11289|1142326|SEZL|406.94M|406940000|73.17|57392|245.71|16|2024-05-14|15/03/2024||||36100000|24.35000038147|1|2024-02-28|15/12/2023||0.38||39700000|24.35000038147|1
2024-04-09 18:24:21|11290|18575|SPL|57.69M|57690000|0.140|290581|-68.89|25|2024-05-29|15/03/2024|||||0.14000000059605|1|2024-02-27|15/12/2023||||9000000|0.125|1
2024-04-09 18:24:28|11291|7265|EHL|390.18M|390180000|0.755|377680|8.33|36|2024-04-29|15/03/2024|||||0.75499999523163|1|2024-02-19|15/12/2023||5.00||376000000|0.68000000715256|1
2024-04-09 18:24:35|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
2024-04-09 18:24:40|11293|947769|EOS|313.63M|313630000|1.64|725178|167.77|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
2024-04-09 18:24:48|11294|947655|OPT|497.11M|497110000|0.75|546812|1.35|27|2023-05-31|15/03/2023|||||0.62000000476837|1|2023-02-22|15/12/2022||-9.00|||0.91000002622604|1
2024-04-09 18:24:55|11295|7751|CWP|386.54M|386540000|4.69|37267|8.55|29|2024-05-29|15/03/2024||34.00||295600000|4.6900000572205|1|2024-02-21|15/12/2023||||177900000|4.539999961853|1
2024-04-09 18:25:02|11296|948227|STX|681.21M|681210000|0.235|17397889|-44.65|30|2024-04-15|15/03/2024|||||0.23499999940395|1|2024-02-28|15/12/2023||-0.20|7920000|7920000|0.20999999344349|1
2024-04-09 18:25:07|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
2024-04-09 18:25:14|11298|7696|MGX|540.62M|540620000|0.445|1237368|-9|32|2024-05-29|15/03/2024|||||0.44499999284744|1|2024-02-19|15/12/2023|||||0.51499998569489|1
2024-04-09 18:25:20|11299|1084956|MMM|53.70M|53700000|0.073|137062|-54.37|17|2023-01-30|15/12/2022||-0.01||190200000|0.15500000119209|1|2022-10-27|15/09/2022|||||0.15500000119209|1
2024-04-09 18:25:25|11300|948089|PET|15.61M|15610000|0.025|3840177|-35.9|15|2023-02-28|15/12/2022|-0.01||1830000||0.05499999970198|1|2022-08-30|15/06/2022|-0.01||1280000||0.24500000476837|1
2024-04-09 18:25:30|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
2024-04-09 18:25:36|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
2024-04-09 18:25:41|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