2024-04-28 16:03:42|00000|6464|ATVI|74.29B|74290000000|94.42|7598493|21.5|43|2024-02-08|15/12/2023||1.72||3300000000|94.419998168945|1|2023-11-09|15/09/2023||0.8706||2080000000|94.419998168945|1
2024-04-28 16:03:48|00001|6373|ADBE|213.95B|213950000000|477.56|3650382|26.49|44|2024-06-13|15/05/2024||4.39||5290000000|477.55999755859|1|2024-03-14|15/02/2024|4.48|4.38|5180000000|5140000000|573.54998779297|1
2024-04-28 16:03:54|00002|9019|ADP|99.85B|99850000000|243.07|1799470|10.49|44|2024-07-31|15/06/2024||2.12||4750000000|243.07000732422|1|2024-05-01|15/03/2024||2.79||5230000000|243.07000732422|1
2024-04-28 16:04:00|00003|15368|ALGN|23.25B|23250000000|309.02|743975|-5|44|2024-07-24|15/06/2024||2.38||1030000000|309.01998901367|1|2024-04-24|15/03/2024|2.14|1.97|997400000|974530000|311.88000488281|1
2024-04-28 16:04:06|00004|6369|GOOGL|2.13T|2130000000000|171.95|31512380|60.19|44|2024-07-23|15/06/2024||1.68||83020000000|171.94999694824|1|2024-04-25|15/03/2024|1.89|1.51|80540000000|78710000000|159.13000488281|1
2024-04-28 16:04:12|00005|100160|GOOG|2.13T|2130000000000|173.69|23606296|60.5|42|2024-07-23|15/06/2024||1.68||83000000000|173.69000244141|1|2024-04-25|15/03/2024|1.89|1.51|80540000000|78690000000|161.10000610352|1
2024-04-28 16:04:18|00006|6435|AMZN|1.87T|1870000000000|179.62|40910121|70.34|44|2024-07-25|15/06/2024||0.9593||150200000000|179.61999511719|1|2024-04-30|15/03/2024||0.8445||142650000000|179.61999511719|1
2024-04-28 16:04:24|00007|8274|AMD|254.38B|254380000000|157.4|67214121|76.12|45|2024-07-30|15/06/2024||0.7042||5730000000|157.39999389648|1|2024-04-30|15/03/2024||0.6159||5480000000|157.39999389648|1
2024-04-28 16:04:30|00008|8144|AEP|44.9B|44900000000|85.26|3694480|-7.75|44|2024-07-25|15/06/2024||1.24||4850000000|85.26000213623|1|2024-04-30|15/03/2024||1.26||5080000000|85.26000213623|1
2024-04-28 16:04:37|00009|6466|AMGN|144.81B|144810000000|269.98|2887810|12.61|44|2024-07-30|15/06/2024||4.98||8290000000|269.98001098633|1|2024-05-02|15/03/2024||3.89||7450000000|269.98001098633|1
2024-04-28 16:04:42|00010|7869|ADI|100.16B|100160000000|201.97|3367853|12.28|43|2024-05-22|15/04/2024||1.26||2110000000|201.9700012207|1|2024-02-21|15/01/2024|1.73|1.71|2510000000|2500000000|189.39999389648|1
2024-04-28 16:04:49|00011|15424|ANSS|29.14B|29140000000|333.75|494538|6.32|44|2024-07-31|15/06/2024||1.89||545770000|333.75|1|2024-05-01|15/03/2024||1.91||550230000|333.75|1
2024-04-28 16:04:55|00012|6408|AAPL|2.61T|2610000000000|169.3|59961904|-0.22|44|2024-07-24|15/06/2024||1.32||83440000000|169.30000305176|1|2024-05-02|15/03/2024||1.5||90320000000|169.30000305176|1
2024-04-28 16:05:02|00013|6386|AMAT|168.99B|168990000000|203.38|5778077|79.93|44|2024-05-16|15/04/2024||1.99||6540000000|203.38000488281|1|2024-02-15|15/01/2024|2.13|1.9|6710000000|6480000000|186.19000244141|1
2024-04-28 16:05:07|00014|39320|ASML|360.94B|360940000000|918.97|1115301|44.3|40|2024-07-17|15/06/2024||4.02||6560000000|918.96997070312|1|2024-04-17|15/03/2024|3.31|3.15|5630000000|5880000000|976.91998291016|1
2024-04-28 16:05:12|00015|962333|TEAM|46.71B|46710000000|179.45|1828450|21.53|34|2024-04-25|15/03/2024|0.89|0.59|1190000000|1064000000|199.00999450684|1|2024-02-01|15/12/2023|0.73|0.63|1060000000|1020000000|249.77000427246|1
2024-04-28 16:05:18|00016|6363|ADSK|46.62B|46620000000|217.93|1512178|11.88|44|2024-05-23|15/04/2024||1.75||1390000000|217.92999267578|1|2024-02-29|15/01/2024|2.09|1.95|1470000000|1430000000|255.25|1
2024-04-28 16:05:24|00017|6378|BIDU|35.25B|35250000000|100.52|3152698|-16.66|44|2024-08-20|15/06/2024||20.01||35560000000|100.51999664307|1|2024-05-16|15/03/2024||16.01||31520000000|100.51999664307|1
2024-04-28 16:05:29|00018|6487|BIIB|30.42B|30420000000|208.9|1232762|-31.33|44|2024-07-23|15/06/2024||3.98||2380000000|208.89999389648|1|2024-04-24|15/03/2024|3.67|3.43|2290000000|2310000000|193.17999267578|1
2024-04-28 16:05:35|00019|13072|BKNG|120.32B|120320000000|3521.08|267452|31.07|45|2024-07-31|15/06/2024||41||5770000000|3521.080078125|1|2024-05-02|15/03/2024||14.09||4250000000|3521.080078125|1
2024-04-28 16:05:41|00020|13969|AVGO|622.87B|622870000000|1344.07|2880148|114.54|44|2024-06-06|15/04/2024||10.83||12050000000|1344.0699462891|1|2024-03-07|15/01/2024|10.99|10.4|11960000000|11790000000|1350|1
2024-04-28 16:05:47|00021|6388|CDNS|76.85B|76850000000|282.41|1512180|34.83|44|2024-07-22|15/06/2024||1.42||1110000000|282.41000366211|1|2024-04-22|15/03/2024|1.17|1.13|1010000000|1000000000|280.25|1
2024-04-28 16:05:54|00022|41292|CDW|32.55B|32549999999.999996|242.26|672482|42.85|44|2024-07-31|15/06/2024||2.64||5510000000|242.25999450684|1|2024-05-01|15/03/2024||2.15||5000000000|242.25999450684|1
2024-04-28 16:06:00|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
2024-04-28 16:06:07|00024|15722|CHTR|39.35B|39350000000|254.61|1710461|-30.94|44|2024-07-26|15/06/2024||8.4||13680000000|254.61000061035|1|2024-04-26|15/03/2024|7.55|7.86|13700000000|13750000000|259.10000610352|1
2024-04-28 16:06:13|00025|6444|CHKP|17.07B|17070000000|151.2|739838|18.72|44|2024-07-24|15/06/2024||2.17||623300000|151.19999694824|1|2024-04-25|15/03/2024|2.04|2.01|598800000|594940000|161|1
2024-04-28 16:06:19|00026|6360|CTAS|67.6B|67599999999.99999|666.23|357880|46.18|44|2024-07-11|15/05/2024||3.8||2470000000|666.22998046875|1|2024-03-27|15/02/2024|3.84|3.57|2410000000|2390000000|633.40002441406|1
2024-04-28 16:06:25|00027|260|CSCO|193.79B|193790000000|47.86|19037307|1.29|44|2024-05-15|15/04/2024||0.8325||12470000000|47.860000610352|1|2024-02-14|15/01/2024|0.87|0.84|12800000000|12710000000|49.639999389648|1
2024-04-28 16:06:31|00028|6454|CTSH|33.33B|33330000000|66.94|4332686|12.11|45|2024-07-24|15/06/2024||1.11||4820000000|66.940002441406|1|2024-05-01|15/03/2024||1.11||4720000000|66.940002441406|1
2024-04-28 16:06:37|00029|6516|CMCSA|151.33B|151330000000|38.57|21092366|-6.77|44|2024-07-25|15/06/2024||1.13||30220000000|38.569999694824|1|2024-04-25|15/03/2024|1.04|0.99|30060000000|29840000000|40.209999084473|1
2024-04-28 16:06:44|00030|39327|CPRT|53.58B|53580000000|55.73|4617497|41.02|43|2024-05-22|15/04/2024||0.3857||1110000000|55.729999542236|1|2024-02-22|15/01/2024|0.33|0.35|1020000000|1030000000|48.889999389648|1
2024-04-28 16:06:50|00031|6443|COST|323.39B|323390000000|729.18|1984663|44.9|53|2024-05-30|15/05/2024||3.68||57860000000|729.17999267578|1|2024-03-07|15/02/2024|3.92|3.62|57330000000|59110000000|773.23999023438|1
2024-04-28 16:06:55|00032|1131557|CRWD|73.55B|73550000000|304.07|3495185|153.29|12|2024-05-30|15/04/2024||0.8947||904560000|304.07000732422|1|2024-03-05|15/01/2024|0.95|0.82|845300000|839110000|313.80999755859|1
2024-04-28 16:07:01|00033|7906|CSX|66.45B|66450000000|33.99|12102020|10.93|45|2024-07-17|15/06/2024||0.4949||3740000000|33.990001678467|1|2024-04-17|15/03/2024|0.46|0.45|3680000000|3670000000|34.840000152588|1
2024-04-28 16:07:07|00034|15951|DXCM|49.45B|49450000000|124.34|3117471|2.47|44|2024-07-25|15/06/2024||0.3905||1050000000|124.33999633789|1|2024-04-25|15/03/2024|0.32|0.2707|921000000|909930000|137.86999511719|1
2024-04-28 16:07:12|00035|1073599|DOCU|11.71B|11710000000|57.2|3039222|15.7|30|2024-06-07|15/04/2024||0.7907||707330000|57.200000762939|1|2024-03-07|15/01/2024|0.76|0.65|712400000|698350000|52.470001220703|1
2024-04-28 16:07:18|00036|14776|DLTR|26.54B|26540000000|121.74|2889171|-20.8|42|2024-05-23|15/04/2024||1.43||7650000000|121.73999786377|1|2024-03-13|15/01/2024|2.55|2.66|8640000000|8660000000|149.69000244141|1
2024-04-28 16:07:24|00037|256|EBAY|26.35B|26350000000|52.02|6576567|12.04|41|2024-08-07|15/06/2024||1.14||2560000000|52.020000457764|1|2024-05-01|15/03/2024||1.2||2530000000|52.020000457764|1
2024-04-28 16:07:45|00038|6472|EA|34.19B|34189999999.999996|127.9|2105385|0.49|44|2024-07-30|15/06/2024||0.7969||1440000000|127.90000152588|1|2024-05-07|15/03/2024||1.52||1780000000|127.90000152588|1
2024-04-28 16:07:51|00039|7949|EXC|37.31B|37310000000|37.32|6313165|-12.06|45|2024-07-31|15/06/2024||0.4701||5090000000|37.319999694824|1|2024-05-02|15/03/2024||0.6928||5600000000|37.319999694824|1
2024-04-28 16:07:57|00040|6409|FAST|39.03B|39030000000|68.17|3778357|26.62|44|2024-07-12|15/06/2024||0.5309||1970000000|68.169998168945|1|2024-04-11|15/03/2024|0.52|0.53|1900000000|1920000000|74.73999786377|1
2024-04-28 16:08:05|00041|6370|FI|91.21B|91210000000|155.84|2422556|27.61|44|2024-07-23|15/06/2024||2.09||4840000000|155.82000732422|1|2024-04-23|15/03/2024|1.88|1.79|4880000000|4570000000|148.80000305176|1
2024-04-28 16:08:10|00042|1123483|FOXA|14.26B|14260000000|31.21|3388904|-6.16|28|2024-08-07|15/06/2024||0.8667||3140000000|31.209999084473|1|2024-05-08|15/03/2024||0.9546||3450000000|31.209999084473|1
2024-04-28 16:08:16|00043|1123484|FOX|14.26B|14260000000|28.81|1347060|-5.66|28|2024-08-07|15/06/2024||0.8732||3140000000|28.809999465942|1|2024-05-08|15/03/2024||0.9576||3450000000|28.809999465942|1
2024-04-28 16:08:22|00044|6365|GILD|81.58B|81580000000|65.42|7157050|-20.42|44|2024-08-08|15/06/2024||1.69||6770000000|65.419998168945|1|2024-04-25|15/03/2024|-3.34|1.56|6650000000|6360000000|67.080001831055|1
2024-04-28 16:08:27|00045|8272|HON|125.97B|125970000000|193.45|2945052|-3.2|45|2024-07-25|15/06/2024||2.33||9340000000|193.44999694824|1|2024-04-25|15/03/2024|2.25|2.17|9100000000|9030000000|194.78999328613|1
2024-04-28 16:08:34|00046|16336|IDXX|41.49B|41490000000|499.3|412365|1.45|44|2024-07-30|15/06/2024||3.01||1030000000|499.29998779297|1|2024-05-01|15/03/2024||2.7||966410000|499.29998779297|1
2024-04-28 16:08:41|00047|13081|ILMN|19.47B|19470000000|122.28|1595983|-40.51|44|2024-08-08|15/06/2024||0.1486||1100000000|122.2799987793|1|2024-05-02|15/03/2024||0.0428||1050000000|122.2799987793|1
2024-04-28 16:08:47|00048|16360|INCY|11.6B|11600000000|51.68|1736030|-30.55|44|2024-07-30|15/06/2024||1.1||1020000000|51.680000305176|1|2024-04-30|15/03/2024||0.8154||925000000|51.680000305176|1
2024-04-28 16:08:53|00049|251|INTC|135.71B|135710000000.00002|31.88|46990482|2.64|44|2024-07-25|15/06/2024||0.2531||13610000000|31.879999160767|1|2024-04-25|15/03/2024|0.18|0.1373|12700000000|12800000000|34.5|1
2024-04-28 16:09:00|00050|6448|INTU|178.22B|178220000000|636.55|1229465|43.38|44|2024-05-21|15/04/2024||9.38||6650000000|636.54998779297|1|2024-02-22|15/01/2024|2.63|2.3|3400000000|3390000000|638.27001953125|1
2024-04-28 16:09:07|00051|6393|ISRG|133.13B|133130000000|375.33|1497701|24.6|44|2024-07-18|15/06/2024||1.54||1970000000|375.32998657227|1|2024-04-18|15/03/2024|1.5|1.42|1890000000|1870000000|374.17001342773|1
2024-04-28 16:09:13|00052|102911|JD|46.43B|46430000000|30.34|14165233|-15.06|40|2024-08-19|15/06/2024||5.55||302720000000|30.340000152588|1|2024-05-16|15/03/2024||4.7||258330000000|30.340000152588|1
2024-04-28 16:09:20|00053|10548|KDP|45.71B|45710000000|33.72|11208479|3.12|44|2024-07-25|15/06/2024||0.4516||3930000000|33.720001220703|1|2024-04-25|15/03/2024|0.38|0.35|3470000000|3410000000|32.340000152588|1
2024-04-28 16:09:27|00054|6462|KLAC|95.09B|95090000000|706.26|908036|82.71|44|2024-07-25|15/06/2024||5.73||2430000000|706.26000976562|1|2024-04-25|15/03/2024|5.26|5.03|2360000000|2320000000|656.53997802734|1
2024-04-28 16:09:33|00055|270|KHC|46.39B|46390000000|38.16|7686601|-2.83|44|2024-07-31|15/06/2024||0.765||6740000000|38.159999847412|1|2024-05-01|15/03/2024||0.6873||6430000000|38.159999847412|1
2024-04-28 16:09:40|00056|6445|LRCX|120.98B|120980000000|925.37|1000709|76.57|44|2024-07-24|15/06/2024||7.3||3770000000|925.36999511719|1|2024-04-24|15/03/2024|7.79|7.29|3790000000|3720000000|887.41998291016|1
2024-04-28 16:09:47|00057|32383|LULU|45.92B|45920000000|364.7|1919178|-4.01|63|2024-05-30|15/04/2024||2.4||2200000000|364.70001220703|1|2024-03-21|15/01/2024|5.29|5|3210000000|3200000000|469.04998779297|1
2024-04-28 16:09:53|00058|8136|MAR|69.42B|69420000000|240.84|1439406|42.22|45|2024-07-30|15/06/2024||2.51||6500000000|240.83999633789|1|2024-05-01|15/03/2024||2.17||5950000000|240.83999633789|1
2024-04-28 16:10:00|00059|6520|MRVL|60.29B|60290000000|69.62|13613581|76.34|46|2024-05-24|15/04/2024||0.242||1170000000|69.620002746582|1|2024-03-07|15/01/2024|0.46|0.46|1430000000|1420000000|81.370002746582|1
2024-04-28 16:10:05|00060|961621|MTCH|8.55B|8550000000.000001|31.89|5315790|-13.58|30|2024-07-30|15/06/2024||0.5232||883830000|31.889999389648|1|2024-05-07|15/03/2024||0.4098||855790000|31.889999389648|1
2024-04-28 16:10:11|00061|16599|MELI|71.28B|71280000000|1406|384202|10.06|44|2024-07-31|15/06/2024||8.27||4170000000|1406|1|2024-05-02|15/03/2024||6.12||3870000000|1406|1
2024-04-28 16:10:17|00062|26490|META|1.12T|1120000000000|443.29|18600186|84.46|44|2024-07-24|15/06/2024||4.76||38250000000|443.29000854492|1|2024-04-24|15/03/2024|4.71|4.32|36460000000|36140000000|496.10000610352|1
2024-04-28 16:10:23|00063|6391|MCHP|50.58B|50580000000|93.6|5443481|28.24|44|2024-07-30|15/06/2024||0.5811||1330000000|93.599998474121|1|2024-05-06|15/03/2024||0.5737||1330000000|93.599998474121|1
2024-04-28 16:10:31|00064|8092|MU|127.17B|127170000000|114.84|21801025|78.43|44|2024-06-26|15/05/2024||0.4677||6590000000|114.83999633789|1|2024-03-20|15/02/2024|0.42|-0.26|5820000000|5330000000|94|1
2024-04-28 16:10:37|00065|252|MSFT|3.02T|3020000000000|406.32|21051692|32.24|44|2024-07-23|15/06/2024||2.89||64570000000|406.32000732422|1|2024-04-25|15/03/2024|2.94|2.82|61860000000|60860000000|409.05999755859|1
2024-04-28 16:10:43|00066|1114321|MRNA|41.34B|41340000000|107.97|3727755|-18.75|29|2024-08-01|15/06/2024||-3.51||83780000|107.9700012207|1|2024-05-02|15/03/2024||-3.55||94280000|107.9700012207|1
2024-04-28 16:10:50|00067|32372|MDLZ|94.98B|94980000000|70.61|8467383|-7.96|40|2024-07-23|15/06/2024||0.7906||8660000000|70.610000610352|1|2024-04-30|15/03/2024||0.888||9170000000|70.610000610352|1
2024-04-28 16:10:56|00068|6355|MNST|55.6B|55600000000|53.37|5141450|-4.7|45|2024-08-01|15/06/2024||0.4727||2070000000|53.369998931885|1|2024-05-02|15/03/2024||0.4358||1900000000|53.369998931885|1
2024-04-28 16:11:02|00069|6439|NTES|61.86B|61860000000|95.99|1403043|7.7|44|2024-08-15|15/06/2024||12.17||27230000000|95.98999786377|1|2024-05-21|15/03/2024||12.58||27010000000|95.98999786377|1
2024-04-28 16:11:08|00070|13063|NFLX|241.83B|241830000000|561.23|3716581|70.11|44|2024-07-17|15/06/2024||4.72||9520000000|561.22998046875|1|2024-04-18|15/03/2024|5.28|4.51|9370000000|9270000000|613.69000244141|1
2024-04-28 16:11:14|00071|6497|NVDA|2.16T|2160000000000.0002|877.35|52782436|216.17|44|2024-05-22|15/04/2024||5.59||24560000000|877.34997558594|1|2024-02-21|15/01/2024|5.16|4.61|22100000000|20550000000|694.52001953125|1
2024-04-28 16:11:21|00072|13989|NXPI|62.15B|62150000000|242.7|2274365|48.22|43|2024-07-22|15/06/2024||3.15||3120000000|242.69999694824|1|2024-04-29|15/03/2024||3.19||3130000000|242.69999694824|1
2024-04-28 16:11:27|00073|1006169|OKTA|15.45B|15450000000|92.29|2003003|34.67|31|2024-05-30|15/04/2024||0.5431||603990000|92.290000915527|1|2024-02-28|15/01/2024|0.63|0.51|605000000|587160000|86.910003662109|1
2024-04-28 16:11:33|00074|13074|ORLY|61.57B|61570000000|1043.93|344298|13.8|44|2024-07-24|15/06/2024||11.14||4350000000|1043.9300537109|1|2024-04-24|15/03/2024|9.2|9.27|3980000000|3980000000|1092.3499755859|1
2024-04-28 16:11:40|00075|6430|PCAR|58.67B|58670000000|111.96|2177353|49.9|44|2024-07-23|15/06/2024||2.1||8090000000|111.95999908447|1|2024-04-30|15/03/2024||2.2||8280000000|111.95999908447|1
2024-04-28 16:11:46|00076|6406|PAYX|43.18B|43180000000|119.97|1840722|9.2|45|2024-06-26|15/05/2024||1.1||1290000000|119.9700012207|1|2024-04-02|15/02/2024|1.38|1.37|1440000000|1460000000|121.62000274658|1
2024-04-28 16:11:52|00077|956170|PYPL|69.43B|69430000000|65.96|14512742|-13.21|36|2024-07-31|15/06/2024||1.2||7810000000|65.959999084473|1|2024-04-30|15/03/2024||1.22||7510000000|65.959999084473|1
2024-04-28 16:11:56|00078|1152791|PTON|1.16B|1160000000|3.16|13031834|-64.41|22|2024-08-22|15/06/2024||-0.213||647790000|3.1600000858307|1|2024-05-02|15/03/2024||-0.3577||718000000|3.1600000858307|1
2024-04-28 16:12:01|00079|8358|PEP|241.38B|241380000000|175.58|5916836|-8.02|45|2024-07-09|15/06/2024||2.18||22710000000|175.58000183105|1|2024-04-23|15/03/2024|1.61|1.52|18250000000|18100000000|176.46000671387|1
2024-04-28 16:12:07|00080|1089236|PDD|179.58B|179580000000|129.31|8827919|89.74|30|2024-08-22|15/06/2024||14.43||89860000000|129.30999755859|1|2024-05-24|15/03/2024||10.29||75180000000|129.30999755859|1
2024-04-28 16:12:13|00081|6376|QCOM|185.02B|185020000000|165.66|8383643|41.83|45|2024-07-24|15/06/2024||2.18||9040000000|165.66000366211|1|2024-05-01|15/03/2024||2.32||9340000000|165.66000366211|1
2024-04-28 16:12:19|00082|32391|REGN|95.28B|95280000000|883.2|457616|10.15|45|2024-08-01|15/06/2024||10.99||3410000000|883.20001220703|1|2024-05-02|15/03/2024||10.19||3220000000|883.20001220703|1
2024-04-28 16:12:27|00083|6437|ROST|44.8B|44800000000|133.61|1999888|25.19|45|2024-05-16|15/04/2024||1.35||4820000000|133.61000061035|1|2024-03-05|15/01/2024|1.82|1.65|6020000000|5800000000|149.96000671387|1
2024-04-28 16:12:33|00084|13076|SGEN|43.15B|43150000000|228.74|1806257|14.37|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
2024-04-28 16:12:40|00085|6427|SIRI|11.62B|11620000000|3.02|16136140|-20.53|44|2024-07-30|15/06/2024||0.0747||2200000000|3.0199999809265|1|2024-04-30|15/03/2024||0.067||2130000000|3.0199999809265|1
2024-04-28 16:12:46|00086|32378|SWKS|16.73B|16730000000|104.3|2368335|-1.51|44|2024-07-25|15/06/2024||1.46||1020000000|104.30000305176|1|2024-04-30|15/03/2024||1.52||1050000000|104.30000305176|1
2024-04-28 16:12:53|00087|31066|SPLK|26.44B|26440000000|156.9|2043059|81.93|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
2024-04-28 16:12:59|00088|6500|SBUX|99.92B|99920000000|88.25|8321925|-22.78|44|2024-07-25|15/06/2024||1.11||9870000000|88.25|1|2024-04-30|15/03/2024||0.7971||9130000000|88.25|1
2024-04-28 16:13:05|00089|39335|SNPS|82.93B|82930000000|543.66|1058556|46.41|43|2024-05-22|15/04/2024||3.06||1530000000|543.65997314453|1|2024-02-21|15/01/2024|3.56|3.43|1650000000|1650000000|547.97998046875|1
2024-04-28 16:13:12|00090|19694|TMUS|192.14B|192140000000|163.96|4328156|13.94|44|2024-07-25|15/06/2024||2.23||19740000000|163.96000671387|1|2024-04-25|15/03/2024|2|1.87|19600000000|19810000000|164.17999267578|1
2024-04-28 16:13:18|00091|13994|TSLA|536.71B|536710000000.00006|168.29|99737901|2.42|44|2024-07-17|15/06/2024||0.6007||24490000000|168.28999328613|1|2024-04-23|15/03/2024|0.45|0.49|21300000000|22270000000|142.05000305176|1
2024-04-28 16:13:24|00092|8268|TXN|161.59B|161590000000|177.48|5220682|6.15|44|2024-07-23|15/06/2024||1.15||3740000000|177.47999572754|1|2024-04-23|15/03/2024|1.1|1.07|3660000000|3610000000|163.42999267578|1
2024-04-28 16:13:30|00093|6451|TCOM|32.51B|32509999999.999996|50.6|3860660|42.5|43|2024-05-22|15/03/2024||4.12||11670000000|50.599998474121|1|2024-02-21|15/12/2023|4|2.31|10300000000|10230000000|41.439998626709|1
2024-04-28 16:13:36|00094|6407|VRSN|17.48B|17480000000|175.48|640977|-20.88|44|2024-07-25|15/06/2024||1.93||388360000|175.47999572754|1|2024-04-25|15/03/2024|1.92|1.86|384000000|381850000|185.55000305176|1
2024-04-28 16:13:42|00095|39340|VRSK|31.57B|31570000000|221.14|902362|13.93|45|2024-07-30|15/06/2024||1.65||721650000|221.13999938965|1|2024-05-01|15/03/2024||1.52||699120000|221.13999938965|1
2024-04-28 16:13:48|00096|6353|VRTX|102.73B|102730000000|397.48|1167159|16.66|44|2024-08-01|15/06/2024||4.12||2650000000|397.48001098633|1|2024-05-06|15/03/2024||4.08||2580000000|397.48001098633|1
2024-04-28 16:13:55|00097|8355|WBA|15.27B|15270000000|17.7|12543278|-49.79|44|2024-06-27|15/05/2024||0.7195||35980000000|17.700000762939|1|2024-03-28|15/02/2024|1.2|0.82|37100000000|35900000000|21.020000457764|1
2024-04-28 16:14:00|00098|32361|WDAY|66.6B|66599999999.99999|251.04|1852728|34.87|43|2024-05-29|15/04/2024||1.59||1970000000|251.03999328613|1|2024-02-26|15/01/2024|1.57|1.47|1900000000|1920000000|305.88000488281|1
2024-04-28 16:14:07|00099|7875|XEL|29.98B|29980000000|53.96|5607762|-22.82|44|2024-07-25|15/06/2024||0.6052||3290000000|53.959999084473|1|2024-04-25|15/03/2024|0.88|0.8|3650000000|4160000000|55.330001831055|1
2024-04-28 16:14:13|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
2024-04-28 16:14:18|00101|1127188|ZM|19.07B|19070000000|62|3517052|0.93|23|2024-05-21|15/04/2024||1.19||1130000000|62|1|2024-02-26|15/01/2024|1.42|1.14|1150000000|1130000000|63.400001525879|1
2024-04-28 16:14:23|00102|277|MMM|50.86B|50860000000|91.8|4795652|-13.58|44|2024-07-23|15/06/2024||1.75||7980000000|91.809997558594|1|2024-04-30|15/03/2024||2.1||7630000000|91.809997558594|1
2024-04-28 16:14:29|00103|238|BA|102.65B|102650000000|167.26|7933167|-19.11|45|2024-07-24|15/06/2024||-0.5549||19400000000|167.25|1|2024-04-24|15/03/2024|-1.13|-1.63|16570000000|16500000000|169.03999328613|1
2024-04-28 16:14:35|00104|247|CAT|171.48B|171480000000|343.37|2305087|56.93|42|2024-07-30|15/06/2024||5.51||16920000000|343.45001220703|1|2024-04-25|15/03/2024|5.6|5.14|15800000000|16000000000|363.33999633789|1
2024-04-28 16:14:41|00105|240|CVX|305.73B|305730000000|165.83|7899694|-1.63|41|2024-07-26|15/06/2024||3.31||48800000000|165.89999389648|1|2024-04-26|15/03/2024|2.93|2.96|48720000000|47190000000|165.30999755859|1
2024-04-28 16:14:47|00106|271|KO|266.17B|266170000000.00003|61.74|13376956|-3.76|45|2024-07-23|15/06/2024||0.8073||11890000000|61.75|1|2024-04-30|15/03/2024||0.6979||11020000000|61.75|1
2024-04-28 16:14:52|00107|266|GS|146.61B|146610000000|427.37|2238290|24.44|42|2024-07-15|15/06/2024||8.73||12520000000|427.51000976562|1|2024-04-15|15/03/2024|11.58|8.74|14210000000|12940000000|389.32998657227|1
2024-04-28 16:14:58|00108|8064|HD|332.08B|332080000000|335.01|3156205|11.47|42|2024-05-14|15/04/2024||3.6||36650000000|335.13000488281|1|2024-02-20|15/01/2024|2.82|2.77|34800000000|34640000000|362.35000610352|1
2024-04-28 16:15:04|00109|8082|IBM|153.22B|153220000000|167.2|4465012|32.27|45|2024-07-24|15/06/2024||2.31||15810000000|167.13999938965|1|2024-04-24|15/03/2024|1.68|1.58|14460000000|14510000000|182.19999694824|1
2024-04-28 16:15:10|00110|8177|JNJ|352.17B|352170000000|146.13|6995561|-10.73|45|2024-07-16|15/06/2024||2.72||22320000000|146.11000061035|1|2024-04-16|15/03/2024|2.71|2.64|21380000000|21400000000|147.53999328613|1
2024-04-28 16:15:16|00111|267|JPM|555.72B|555720000000|193.5|8258925|39.97|44|2024-07-12|15/06/2024||4.12||41270000000|193.53999328613|1|2024-04-12|15/03/2024|4.63|4.19|42500000000|41840000000|195.33000183105|1
2024-04-28 16:15:22|00112|272|MCD|197.19B|197190000000|273.12|3124579|-7.65|44|2024-07-25|15/06/2024||3.18||6750000000|273.13000488281|1|2024-04-30|15/03/2024||2.72||6160000000|273.13000488281|1
2024-04-28 16:15:28|00113|275|MRK|332.33B|332330000000|131.19|7794866|13.61|45|2024-07-30|15/06/2024||2.13||15820000000|131.24000549316|1|2024-04-25|15/03/2024|2.07|1.93|15800000000|15220000000|127.01000213623|1
2024-04-28 16:15:34|00114|8948|NKE|142.06B|142060000000|94.11|9055433|-25.73|44|2024-06-27|15/05/2024||0.8533||12890000000|94.120002746582|1|2024-03-21|15/02/2024|0.98|0.76|12430000000|12270000000|100.26999664307|1
2024-04-28 16:15:39|00115|8952|PG|380.67B|380670000000|161.24|5861126|3.11|45|2024-07-26|15/06/2024||1.37||20810000000|161.32000732422|1|2024-04-19|15/03/2024|1.52|1.41|20200000000|20440000000|157.2799987793|1
2024-04-28 16:15:45|00116|8294|CRM|266.06B|266060000000|274.21|5350867|38.23|45|2024-05-28|15/04/2024||2.37||9150000000|274.23999023438|1|2024-02-28|15/01/2024|2.29|2.27|9290000000|9220000000|299.5|1
2024-04-28 16:15:51|00117|8359|UNH|455.76B|455760000000|495.42|4250907|0.68|45|2024-07-17|15/06/2024||6.76||98960000000|495.35000610352|1|2024-04-16|15/03/2024|6.91|6.62|99800000000|99260000000|445.66000366211|1
2024-04-28 16:16:00|00118|8127|VZ|167.02B|167020000000|39.68|17251048|2.19|45|2024-07-22|15/06/2024||1.16||33010000000|39.680000305176|1|2024-04-22|15/03/2024|1.15|1.12|33000000000|33230000000|40.490001678467|1
2024-04-28 16:16:06|00119|8318|V|549.31B|549309999999.99994|274.58|5173466|17.98|45|2024-07-23|15/06/2024||2.42||8980000000|274.5|1|2024-04-23|15/03/2024|2.51|2.44|8780000000|8620000000|272.32998657227|1
2024-04-28 16:16:12|00120|7997|WMT|484.88B|484880000000|60.12|18179427|19.48|44|2024-05-16|15/04/2024||0.5108||159330000000|60.169998168945|1|2024-02-20|15/01/2024|1.8|1.64|173400000000|170810000000|170.37000274658|0.33333333333333
2024-04-28 16:16:17|00121|258|DIS|206.78B|206780000000|112.71|11131110|9.96|40|2024-08-06|15/06/2024||1.27||23310000000|112.76000213623|1|2024-05-07|15/03/2024||1.1||22110000000|112.76000213623|1
2024-04-28 16:16:24|00122|8192|ABT|186.58B|186580000000|107.51|5460284|-2.68|45|2024-07-18|15/06/2024||1.11||10370000000|107.5299987793|1|2024-04-17|15/03/2024|0.98|0.96|9960000000|9890000000|109.25|1
2024-04-28 16:16:30|00123|40041|ABBV|282.63B|282630000000|159.62|5642528|5.62|44|2024-07-26|15/06/2024||2.8||13540000000|159.61999511719|1|2024-04-26|15/03/2024|2.31|2.27|12310000000|11930000000|167.28999328613|1
2024-04-28 16:16:36|00124|7884|ACN|193.65B|193650000000|307.93|2404708|9.86|44|2024-06-27|15/05/2024||3.19||16600000000|308.01998901367|1|2024-03-21|15/02/2024|2.77|2.66|15800000000|15840000000|380.44000244141|1
2024-04-28 16:16:42|00125|20846|AYI|7.69B|7690000000|252.08|225750|60.17|44|2024-07-02|15/05/2024||4.08||1000000000|252.16000366211|1|2024-04-03|15/02/2024|3.38|3.16|905900000|908060000|261.82998657227|1
2024-04-28 16:16:49|00126|32509|AAP|4.48B|4480000000|75.14|1920771|-40.14|43|2024-08-20|15/06/2024||1.32||2700000000|75.139999389648|1|2024-05-20|15/03/2024||0.7043||3430000000|75.139999389648|1
2024-04-28 16:16:55|00127|20280|AMG|5.2B|5200000000|160.1|223930|10.89|44|2024-07-29|15/06/2024||4.84||531730000|160.27000427246|1|2024-04-29|15/03/2024||5.24||527780000|160.27000427246|1
2024-04-28 16:17:02|00128|8256|AFL|48.11B|48110000000|83.58|2247681|19.66|45|2024-07-31|15/06/2024||1.62||4080000000|83.620002746582|1|2024-05-01|15/03/2024||1.58||4090000000|83.620002746582|1
2024-04-28 16:17:09|00129|8942|A|40.37B|40370000000|137.69|1516578|1.67|45|2024-05-21|15/04/2024||1.19||1580000000|137.66000366211|1|2024-02-27|15/01/2024|1.29|1.22|1660000000|1590000000|131.49000549316|1
2024-04-28 16:17:15|00130|8021|AIG|50.24B|50240000000|74.47|3838662|40.4|45|2024-08-05|15/06/2024||1.78||11360000000|74.48999786377|1|2024-05-01|15/03/2024||1.66||11660000000|74.48999786377|1
2024-04-28 16:17:21|00131|8263|APD|52.48B|52480000000|236.06|1780862|-19.81|45|2024-07-25|15/06/2024||3.29||3160000000|236.33000183105|1|2024-04-30|15/03/2024||2.7||3050000000|236.33000183105|1
2024-04-28 16:17:28|00132|6460|AKAM|15.58B|15580000000|101.68|1678221|24.05|44|2024-07-30|15/06/2024||1.63||1000000000|101.68000030518|1|2024-05-09|15/03/2024||1.59||989030000|101.68000030518|1
2024-04-28 16:17:35|00133|39218|ALK|5.53B|5530000000|43.96|2271952|1.15|44|2024-07-18|15/06/2024||2.3||2960000000|43.959999084473|1|2024-04-18|15/03/2024|-0.92|-1.03|2230000000|2160000000|42.720001220703|1
2024-04-28 16:17:42|00134|32524|ALB|13.74B|13740000000|116.88|3360609|-36.98|44|2024-07-31|15/06/2024||0.4797||1370000000|116.87999725342|1|2024-05-01|15/03/2024||0.2369||1280000000|116.87999725342|1
2024-04-28 16:17:49|00135|29638|ARE|20.33B|20330000000|116.24|1014094|-6.39|45|2024-07-29|15/06/2024||0.8181||772880000|116.23999786377|1|2024-04-22|15/03/2024|0.97|0.87|769100000|764370000|115.69000244141|1
2024-04-28 16:17:55|00136|48361|ALLE|10.83B|10830000000|123.85|716330|12.1|42|2024-07-25|15/06/2024||1.82||945470000|123.84999847412|1|2024-04-25|15/03/2024|1.55|1.47|893900000|887430000|126.54000091553|1
2024-04-28 16:18:02|00137|32507|BFH|1.83B|1830000000|36.97|768297|33.95|44|2024-07-25|15/06/2024||1.65||949770000|36.970001220703|1|2024-04-25|15/03/2024|2.73|3|991000000|998960000|35.529998779297|1
2024-04-28 16:18:08|00138|39176|LNT|12.71B|12710000000|49.59|1919108|-10.07|44|2024-08-01|15/06/2024||0.6709||898250000|49.590000152588|1|2024-05-02|15/03/2024||0.6252||1020000000|49.590000152588|1
2024-04-28 16:18:14|00139|8221|ALL|44.86B|44860000000|170|1598498|46.86|45|2024-07-31|15/06/2024||1.87||13580000000|170.02000427246|1|2024-05-01|15/03/2024||3.94||12740000000|170.02000427246|1
2024-04-28 16:18:20|00140|8044|MO|74.51B|74510000000|43.37|11448124|-8.71|45|2024-07-31|15/06/2024||1.33||5380000000|43.380001068115|1|2024-04-25|15/03/2024|1.15|1.15|4720000000|4720000000|42.919998168945|1
2024-04-28 16:18:27|00141|8288|AEE|19.63B|19630000000|73.65|1600486|-17.22|45|2024-08-01|15/06/2024||0.9524||1860000000|73.650001525879|1|2024-05-02|15/03/2024||1.06||2190000000|73.650001525879|1
2024-04-28 16:18:33|00142|44412|AAL|9.11B|9110000000|13.88|30891939|1.76|43|2024-07-18|15/06/2024||1.2||14700000000|13.880000114441|1|2024-04-25|15/03/2024|-0.34|-0.27|12600000000|12600000000|13.920000076294|1
2024-04-28 16:18:38|00143|8182|AXP|169.5B|169500000000|235.6|2938722|46.03|45|2024-07-19|15/06/2024||3.26||16610000000|235.67999267578|1|2024-04-19|15/03/2024|3.33|2.95|15800000000|15790000000|217.61999511719|1
2024-04-28 16:18:44|00144|8036|AMT|80.17B|80170000000|171.63|2355357|-16.03|45|2024-07-25|15/06/2024||1.78||2820000000|171.64999389648|1|2024-04-30|15/03/2024||1.75||2790000000|171.64999389648|1
2024-04-28 16:18:51|00145|39173|AWK|23.53B|23530000000|120.78|1546560|-18.53|44|2024-07-31|15/06/2024||1.5||1120000000|120.7799987793|1|2024-05-01|15/03/2024||0.9778||984730000|120.7799987793|1
2024-04-28 16:18:57|00146|8020|AMP|40.84B|40840000000|409.81|441430|34.31|45|2024-07-24|15/06/2024||8.57||4240000000|410.05999755859|1|2024-04-22|15/03/2024|8.39|8.17|4150000000|4150000000|417.04000854492|1
2024-04-28 16:19:01|00147|8060|COR|48B|48000000000|240.98|1168502|44.43|6|2024-07-31|15/06/2024||3.26||73670000000|240.97999572754|1|2024-05-01|15/03/2024||3.7||70650000000|240.97999572754|1
2024-04-28 16:19:08|00148|39219|AME|41.04B|41040000000|177.51|946182|28.7|44|2024-07-30|15/06/2024||1.67||1840000000|177.50999450684|1|2024-05-02|15/03/2024||1.59||1780000000|177.50999450684|1
2024-04-28 16:19:13|00149|13833|APH|72.37B|72370000000|120.49|2696739|59.65|45|2024-07-24|15/06/2024||0.8067||3300000000|120.48999786377|1|2024-04-24|15/03/2024|0.8|0.73|3260000000|3100000000|114.2799987793|1
2024-04-28 16:19:19|00150|8123|ELV|124.87B|124870000000|537.37|860917|14.66|44|2024-07-17|15/06/2024||10.04||43150000000|537.36999511719|1|2024-04-18|15/03/2024|10.64|10.48|42300000000|42470000000|509.04000854492|1
2024-04-28 16:19:26|00151|39291|AOS|12.2B|12200000000|83.21|1025427|21.85|44|2024-07-25|15/06/2024||1.06||1010000000|83.209999084473|1|2024-04-25|15/03/2024|1|0.99|978800000|997830000|87|1
2024-04-28 16:19:31|00152|8350|AON|61.97B|61970000000|285.88|920960|-12.09|44|2024-07-26|15/06/2024||3.18||3360000000|285|1|2024-04-26|15/03/2024|5.66|5.89|4070000000|4130000000|306|1
2024-04-28 16:19:38|00153|8103|APA|12.06B|12060000000|32.49|6901355|-11.83|45|2024-07-31|15/06/2024||1.22||2280000000|32.490001678467|1|2024-05-01|15/03/2024||0.9257||1850000000|32.490001678467|1
2024-04-28 16:19:44|00154|8303|AIV|1.17B|1170000000|8.045|922775|2.75|45|2024-08-05|15/06/2024||-0.05||51110000|8.039999961853|1|2024-05-02|15/03/2024||-0.05||49620000|8.039999961853|1
2024-04-28 16:19:51|00155|32331|APTV|19.42B|19420000000|71.21|2518374|-30.77|45|2024-08-01|15/06/2024||1.37||5470000000|71.209999084473|1|2024-05-02|15/03/2024||1.02||4990000000|71.209999084473|1
2024-04-28 16:19:57|00156|8080|ADM|30.16B|30160000000|60.12|4948621|-23|45|2024-07-23|15/06/2024||1.38||23480000000|60.119998931885|1|2024-04-30|15/03/2024||1.38||22210000000|60.119998931885|1
2024-04-28 16:20:04|00157|992959|ARNC|3.01B|3010000000|30.02|1141955|21.29|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
2024-04-28 16:20:10|00158|39263|AJG|51.16B|51160000000|234.11|854175|12.52|44|2024-07-25|15/06/2024||2.26||2780000000|234.11000061035|1|2024-04-25|15/03/2024|3.49|3.42|3260000000|3180000000|236.80999755859|1
2024-04-28 16:20:17|00159|8061|AIZ|9B|9000000000|172.88|334214|40.4|44|2024-07-30|15/06/2024||4.03||2900000000|172.88000488281|1|2024-05-07|15/03/2024||3.88||2840000000|172.88000488281|1
2024-04-28 16:20:23|00160|244|T|120.1B|120100000000|16.75|35678096|-5.21|45|2024-07-24|15/06/2024||0.5703||30080000000|16.75|1|2024-04-24|15/03/2024|0.55|0.53|30000000000|30530000000|16.510000228882|1
2024-04-28 16:20:29|00161|8282|AZO|50.97B|50970000000|2948.18|148253|10.7|44|2024-07-31|15/05/2024||36.08||4310000000|2948.8701171875|1|2024-02-27|15/02/2024|28.89|26.3|3900000000|3850000000|2770.4599609375|1
2024-04-28 16:20:35|00162|8135|AVB|27.19B|27190000000|191.45|742705|6.14|45|2024-07-24|15/06/2024||1.26||716090000|191.49000549316|1|2024-04-25|15/03/2024|1.22|1.17|669230000|706010000|191.38999938965|1
2024-04-28 16:20:43|00163|8097|AVY|17.64B|17640000000|219.02|432159|25.53|45|2024-07-23|15/06/2024||2.28||2180000000|219.02000427246|1|2024-04-24|15/03/2024|2.29|2.15|2150000000|2140000000|211.22999572754|1
2024-04-28 16:20:50|00164|8320|BKR|32.77B|32770000000.000004|32.84|8135743|12.31|45|2024-07-17|15/06/2024||0.4803||6760000000|32.840000152588|1|2024-04-23|15/03/2024|0.43|0.39|6400000000|6370000000|32.459999084473|1
2024-04-28 16:20:56|00165|8048|BALL|21.97B|21970000000|69.82|1776426|31.29|44|2024-08-01|15/06/2024||0.7116||3250000000|69.769996643066|1|2024-04-26|15/03/2024|0.68|0.56|2870000000|3260000000|65.470001220703|1
2024-04-28 16:21:03|00166|243|BAC|297.6B|297600000000|37.82|38963242|29.17|45|2024-07-16|15/06/2024||0.812||25290000000|37.819999694824|1|2024-04-16|15/03/2024|0.83|0.76|25800000000|25490000000|35.950000762939|1
2024-04-28 16:21:09|00167|8352|BK|42.86B|42860000000|57.31|3531815|34.56|45|2024-07-17|15/06/2024||1.41||4500000000|57.340000152588|1|2024-04-16|15/03/2024|1.29|1.19|4530000000|4380000000|55.099998474121|1
2024-04-28 16:21:17|00168|8024|BBWI|10.35B|10350000000|46.03|2500057|31.14|45|2024-05-16|15/04/2024||0.3216||1360000000|46.029998779297|1|2024-02-29|15/01/2024|2.06|1.88|2910000000|2840000000|48.330001831055|1
2024-04-28 16:21:24|00169|7951|BAX|20.44B|20440000000|40.15|3410083|-15.79|45|2024-07-25|15/06/2024||0.6785||3770000000|40.150001525879|1|2024-05-02|15/03/2024||0.6073||3550000000|40.150001525879|1
2024-04-28 16:21:30|00170|8067|BDX|66.9B|66900000000.00001|231.55|1256312|-12.39|45|2024-08-01|15/06/2024||3.43||5140000000|231.60000610352|1|2024-05-02|15/03/2024||2.97||5040000000|231.60000610352|1
2024-04-28 16:21:36|00171|13834|BRKb|869.26B|869260000000|401.65|3176655|22.25|46|2024-08-05|15/06/2024||4.01||90020000000|402.10000610352|1|2024-05-06|15/03/2024||4.39||86850000000|402.10000610352|1
2024-04-28 16:21:42|00172|8077|BBY|16.16B|16160000000|75.04|3004588|0.7|44|2024-05-22|15/04/2024||1.08||8990000000|75.040000915527|1|2024-02-29|15/01/2024|2.72|2.52|14650000000|14560000000|79.680000305176|1
2024-04-28 16:21:48|00173|13078|BLK|113.49B|113490000000|762.83|582766|13.65|45|2024-07-19|15/06/2024||9.99||4890000000|763.63000488281|1|2024-04-12|15/03/2024|9.81|9.34|4730000000|4640000000|785.10998535156|1
2024-04-28 16:21:55|00174|19693|BWA|7.67B|7670000000|33.19|2738093|-31.04|45|2024-07-31|15/06/2024||1.01||3760000000|33.189998626709|1|2024-05-02|15/03/2024||0.8697||3510000000|33.189998626709|1
2024-04-28 16:22:01|00175|8116|BXP|10.84B|10840000000|61.5|1363173|15.25|45|2024-07-23|15/06/2024||0.5807||810530000|61.490001678467|1|2024-04-30|15/03/2024||0.5247||804360000|61.490001678467|1
2024-04-28 16:22:08|00176|8248|BSX|107.55B|107550000000|73.13|6198232|40.31|45|2024-07-24|15/06/2024||0.5802||3930000000|73.180000305176|1|2024-04-24|15/03/2024|0.56|0.51|3860000000|3680000000|69|1
2024-04-28 16:22:14|00177|1031336|BHF|3.05B|3050000000|48.73|442927|10.25|30|2024-08-07|15/06/2024||4.45||2180000000|48.729999542236|1|2024-05-07|15/03/2024||3.86||2140000000|48.729999542236|1
2024-04-28 16:22:20|00178|8142|BMY|90.92B|90920000000|44.86|14658917|-32.81|41|2024-07-26|15/06/2024||1.68||11500000000|44.849998474121|1|2024-04-25|15/03/2024|-4.4|-4.47|11900000000|11460000000|48.860000610352|1
2024-04-28 16:22:26|00179|8081|BFb|22.97B|22970000000|48.13|1673998|-26.06|46|2024-06-05|15/04/2024||0.4282||1030000000|48.130001068115|1|2024-03-06|15/01/2024|0.6|0.5637|1070000000|1130000000|60.779998779297|1
2024-04-28 16:22:32|00180|7964|CPB|13.37B|13370000000|44.87|2658185|-17.37|46|2024-06-05|15/04/2024||0.7086||2300000000|44.869998931885|1|2024-03-06|15/01/2024|0.8|0.77|2460000000|2440000000|42.950000762939|1
2024-04-28 16:22:42|00181|8250|COF|55.87B|55870000000|146.2|2575433|50.26|45|2024-07-18|15/06/2024||3.45||9480000000|146.2200012207|1|2024-04-25|15/03/2024|3.21|3.25|9400000000|9350000000|148.83999633789|1
2024-04-28 16:22:48|00182|32321|CPRI|4.14B|4139999999.9999995|35.54|1421187|-14.36|44|2024-08-07|15/06/2024||0.9202||1250000000|35.540000915527|1|2024-05-29|15/03/2024||0.6683||1290000000|35.540000915527|1
2024-04-28 16:22:55|00183|7874|CAH|25.1B|25100000000|103.2|2203314|25.7|45|2024-08-08|15/06/2024||1.8||58950000000|103.23000335693|1|2024-05-02|15/03/2024||1.96||56050000000|103.23000335693|1
2024-04-28 16:23:02|00184|13836|KMX|10.95B|10950000000|69.56|1952954|-0.67|44|2024-06-21|15/05/2024||0.9818||7170000000|69.540000915527|1|2024-04-11|15/02/2024|0.32|0.46|5600000000|5790000000|79.300003051758|1
2024-04-28 16:23:08|00185|22696|CCL|18.87B|18870000000|15.09|31054764|63.84|40|2024-06-20|15/05/2024||-0.0172||5680000000|15.079999923706|1|2024-03-27|15/02/2024|-0.14|-0.17|5400000000|5330000000|17.030000686646|1
2024-04-28 16:23:15|00186|39325|CBOE|18.82B|18820000000|178.4|809052|27.7|44|2024-07-26|15/06/2024||2.08||513750000|178.39999389648|1|2024-05-03|15/03/2024||2.04||504800000|178.39999389648|1
2024-04-28 16:23:21|00187|7980|CBRE|26.35B|26350000000|87.28|1571954|13.85|45|2024-08-01|15/06/2024||0.9438||8420000000|87.330001831055|1|2024-05-03|15/03/2024||0.6928||7940000000|87.330001831055|1
2024-04-28 16:23:28|00188|32525|CNC|39.69B|39690000000|74|3063554|7.36|44|2024-07-26|15/06/2024||2||36250000000|74|1|2024-04-26|15/03/2024|2.26|2.08|40410000000|36540000000|75.680000305176|1
2024-04-28 16:23:34|00189|7946|CNP|18.26B|18260000000|28.86|3995355|-5.28|45|2024-08-08|15/06/2024||0.3299||1990000000|28.85000038147|1|2024-04-30|15/03/2024||0.5276||2660000000|28.85000038147|1
2024-04-28 16:23:41|00190|8102|CF|15.02B|15020000000|80.01|2526045|11.78|45|2024-08-07|15/06/2024||2.22||1680000000|80.040000915527|1|2024-05-01|15/03/2024||1.53||1450000000|80.040000915527|1
2024-04-28 16:23:48|00191|6426|CHRW|8.22B|8220000000.000001|70.22|1668116|-30.39|45|2024-07-24|15/06/2024||0.7744||4410000000|70.220001220703|1|2024-05-01|15/03/2024||0.6283||4270000000|70.220001220703|1
2024-04-28 16:23:54|00192|6491|SCHW|137B|137000000000|74.96|6837161|43.49|43|2024-07-16|15/06/2024||0.8275||4890000000|74.98999786377|1|2024-04-15|15/03/2024|0.74|0.73|4740000000|4700000000|70.019996643066|1
2024-04-28 16:23:59|00193|13837|CMG|87.54B|87540000000|3189.4|246871|54.25|45|2024-07-24|15/06/2024||15.12||2880000000|159211.99951172|0.02|2024-04-24|15/03/2024|13.37|11.65|2700000000|2670000000|145734.99755859|0.02
2024-04-28 16:24:06|00194|8175|CB|99.67B|99670000000|245.38|1581234|21.74|44|2024-07-23|15/06/2024||5.4||13040000000|245.46000671387|1|2024-04-23|15/03/2024|5.41|5.31|12220000000|11750000000|251.5|1
2024-04-28 16:24:20|00195|39264|CHD|25.93B|25930000000|106.32|1273253|9.47|44|2024-07-26|15/06/2024||0.9161||1520000000|106.31999969482|1|2024-05-02|15/03/2024||0.8714||1490000000|106.31999969482|1
2024-04-28 16:24:26|00196|7889|CI|100.54B|100540000000|354.41|1385783|39.92|45|2024-08-01|15/06/2024||6.93||58550000000|354.39999389648|1|2024-05-02|15/03/2024||6.22||56600000000|354.39999389648|1
2024-04-28 16:24:32|00197|6507|CINF|17.36B|17360000000|110.88|910349|4.17|44|2024-07-24|15/06/2024||1.11||2190000000|110.87999725342|1|2024-04-25|15/03/2024|1.72|1.64|2940000000|2120000000|119.91999816895|1
2024-04-28 16:24:38|00198|241|C|119.52B|119520000000|62.64|15164353|33.08|45|2024-07-12|15/06/2024||1.43||20070000000|62.650001525879|1|2024-04-12|15/03/2024|1.58|1.22|21100000000|20390000000|60.639999389648|1
2024-04-28 16:24:44|00199|941642|CFG|16.12B|16120000000.000002|35.15|5746781|13.61|40|2024-07-17|15/06/2024||0.7758||1950000000|35.150001525879|1|2024-04-17|15/03/2024|0.79|0.71|1960000000|1960000000|32.409999847412|1
2024-04-28 16:24:51|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
2024-04-28 16:24:57|00201|7933|CLX|18.18B|18180000000|146.48|1146997|-11.56|45|2024-08-01|15/06/2024||1.56||1980000000|146.4700012207|1|2024-04-30|15/03/2024||1.36||1870000000|146.4700012207|1
2024-04-28 16:25:05|00202|13080|CME|75.94B|75940000000|210.94|1667202|13.55|45|2024-07-24|15/06/2024||2.49||1510000000|210.94000244141|1|2024-04-24|15/03/2024|2.5|2.45|1500000000|1480000000|216.77000427246|1
2024-04-28 16:25:12|00203|8016|CMS|17.72B|17720000000|59.35|2421646|-4.67|44|2024-07-25|15/06/2024||0.6291||1730000000|59.340000152588|1|2024-04-25|15/03/2024|0.97|0.98|2170000000|2350000000|60.270000457764|1
2024-04-28 16:25:18|00204|7938|CL|74.67B|74670000000|90.99|4092540|14.02|44|2024-07-26|15/06/2024||0.8577||5000000000|91.019996643066|1|2024-04-26|15/03/2024|0.86|0.81|5070000000|4960000000|89.300003051758|1
2024-04-28 16:25:24|00205|8313|CMA|6.9B|6900000000|52.08|1970425|20.08|45|2024-07-19|15/06/2024||1.23||818210000|52.069999694824|1|2024-04-18|15/03/2024|1.29|1.1|784000000|806580000|49.830001831055|1
2024-04-28 16:25:32|00206|8225|CAG|14.86B|14860000000|31.07|4463646|-18.15|44|2024-07-11|15/05/2024||0.5735||2930000000|31.069999694824|1|2024-04-04|15/02/2024|0.69|0.64|3030000000|3010000000|29.059999465942|1
2024-04-28 16:25:39|00207|7937|COP|152.52B|152520000000|130.23|5098497|26.57|45|2024-08-01|15/06/2024||2.25||15190000000|130.22999572754|1|2024-05-02|15/03/2024||2.08||14960000000|130.22999572754|1
2024-04-28 16:25:45|00208|8297|ED|32.13B|32130000000.000004|92.95|1707561|-5.61|45|2024-08-01|15/06/2024||0.5619||3080000000|92.949996948242|1|2024-05-02|15/03/2024||1.91||4220000000|92.949996948242|1
2024-04-28 16:25:53|00209|8034|STZ|47.58B|47580000000|259.96|1169721|13.29|45|2024-06-28|15/05/2024||3.47||2680000000|260.10000610352|1|2024-04-11|15/02/2024|2.26|2.11|2140000000|2090000000|264.92001342773|1
2024-04-28 16:25:59|00210|20624|COO|17.66B|17660000000|88.84|1108103|-6.84|43|2024-05-30|15/04/2024||3.29||944500000|88.839996337891|1|2024-02-29|15/01/2024||3.14||915770000|94.51000213623|1
2024-04-28 16:26:05|00211|264|GLW|26.8B|26800000000|31.32|4264041|-5.72|40|2024-07-23|15/06/2024||0.4405||3330000000|31.319999694824|1|2024-04-30|15/03/2024||0.3522||3120000000|31.319999694824|1
2024-04-28 16:26:13|00212|13835|CTRA|21.27B|21270000000|28.27|6314568|10.43|44|2024-07-26|15/06/2024||0.373||1340000000|28.290000915527|1|2024-05-02|15/03/2024||0.4139||1390000000|28.290000915527|1
2024-04-28 16:26:20|00213|41258|COTY|10.26B|10260000000|11.46|4067046|-3.45|44|2024-08-20|15/06/2024||0.0444||1390000000|11.460000038147|1|2024-05-06|15/03/2024||0.0608||1370000000|11.460000038147|1
2024-04-28 16:26:26|00214|32337|CCI|40.66B|40660000000|93.58|2772724|-23.97|44|2024-07-17|15/06/2024||0.683||1620000000|93.580001831055|1|2024-04-17|15/03/2024|0.71|0.7|1590000000|1630000000|93.959999084473|1
2024-04-28 16:26:33|00215|8218|CMI|39.82B|39820000000|291.09|2909553|23.85|45|2024-07-30|15/06/2024||4.77||8290000000|291.01000976562|1|2024-05-02|15/03/2024||5.06||8450000000|291.01000976562|1
2024-04-28 16:26:39|00216|8201|CVS|84.68B|84680000000|67.19|8626001|-8.35|45|2024-07-31|15/06/2024||2.19||92200000000|67.199996948242|1|2024-05-01|15/03/2024||1.71||89330000000|67.199996948242|1
2024-04-28 16:26:45|00217|8931|DHR|182.64B|182640000000|246.45|2528416|17.36|45|2024-07-18|15/06/2024||1.68||5730000000|246.58000183105|1|2024-04-23|15/03/2024|1.92|1.72|5800000000|5620000000|236.08000183105|1
2024-04-28 16:26:52|00218|7916|DRI|18.63B|18630000000|156.11|1118795|2.75|44|2024-06-20|15/05/2024||2.62||2980000000|156.08999633789|1|2024-03-21|15/02/2024|2.62|2.64|3000000000|3030000000|174.58000183105|1
2024-04-28 16:26:59|00219|13838|DVA|11.71B|11710000000|133.5|777055|47.74|45|2024-08-01|15/06/2024||2.55||3130000000|133.55000305176|1|2024-05-02|15/03/2024||1.92||3010000000|133.55000305176|1
2024-04-28 16:27:04|00220|261|DE|109.49B|109490000000|393.34|1483414|4.05|43|2024-05-16|15/04/2024||7.88||13290000000|393.35000610352|1|2024-02-15|15/01/2024|6.23|5.25|12190000000|10370000000|384.7799987793|1
2024-04-28 16:27:09|00221|8944|DAL|32.21B|32210000000|49.9|9357141|45.44|44|2024-07-11|15/06/2024||2.35||15480000000|49.919998168945|1|2024-04-10|15/03/2024|0.45|0.34|12600000000|12460000000|47.319999694824|1
2024-04-28 16:27:15|00222|6411|XRAY|6.35B|6350000000|30.57|3428527|-27.09|44|2024-08-01|15/06/2024||0.5416||1020000000|30.569999694824|1|2024-05-02|15/03/2024||0.4175||969440000|30.569999694824|1
2024-04-28 16:27:21|00223|8224|DVN|33.35B|33350000000|52.72|7272400|-1.33|45|2024-07-30|15/06/2024||1.34||3890000000|52.700000762939|1|2024-05-01|15/03/2024||1.12||3640000000|52.700000762939|1
2024-04-28 16:27:28|00224|20486|DLR|45.53B|45530000000|142.85|1932917|44.07|40|2024-07-25|15/06/2024||0.2533||1390000000|142.91000366211|1|2024-05-02|15/03/2024||0.2899||1360000000|142.91000366211|1
2024-04-28 16:27:34|00225|8188|DFS|32B|32000000000|127.7|1969898|23.42|40|2024-07-17|15/06/2024||2.86||4160000000|127.73999786377|1|2024-04-17|15/03/2024|1.1|2.95|4210000000|4070000000|119.59999847412|1
2024-04-28 16:27:40|00226|6382|WBD|19.87B|19870000000|8.11|28315255|-40.41|44|2024-08-01|15/06/2024||-0.2126||10350000000|8.1099996566772|1|2024-05-09|15/03/2024||-0.2319||10220000000|8.1099996566772|1
2024-04-28 16:27:46|00227|15915|DISCK|19.87B|19870000000|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
2024-04-28 16:27:52|00228|6364|DISH|3.08B|3080000000|5.77|10334755|-23.17|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
2024-04-28 16:27:58|00229|20744|DG|31.21B|31210000000|142.06|2282074|-35.85|40|2024-05-30|15/04/2024||1.58||9890000000|142.07000732422|1|2024-03-14|15/01/2024|1.83|1.72|9900000000|9760000000|158.16999816895|1
2024-04-28 16:28:05|00230|7887|D|42.26B|42260000000|50.45|5312675|-11.71|41|2024-08-02|15/06/2024||0.6178||3940000000|50.459999084473|1|2024-05-02|15/03/2024||0.5645||4260000000|50.459999084473|1
2024-04-28 16:28:11|00231|7858|DOV|24.76B|24760000000|180.08|971790|23.21|45|2024-07-18|15/06/2024||2.2||2140000000|180.16000366211|1|2024-04-25|15/03/2024|1.95|1.87|2090000000|2040000000|171.36999511719|1
2024-04-28 16:28:19|00232|7876|DHI|47.86B|47860000000|145.3|2307742|32.31|45|2024-07-18|15/06/2024||3.82||9740000000|145.35000610352|1|2024-04-18|15/03/2024|3.52|3.07|9100000000|8150000000|145.7799987793|1
2024-04-28 16:28:26|00233|7868|DTE|22.66B|22660000000|109.51|1193482|-2.58|44|2024-07-25|15/06/2024||1.17||2440000000|109.54000091553|1|2024-04-25|15/03/2024|1.67|1.84|3020000000|3110000000|111.5|1
2024-04-28 16:28:33|00234|20923|DRE|18.75B|18750000000|48.2|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
2024-04-28 16:28:40|00235|8104|DUK|75.38B|75380000000|97.71|2828132|-1.18|40|2024-08-06|15/06/2024||1.04||6500000000|97.73999786377|1|2024-05-07|15/03/2024||1.39||7190000000|97.73999786377|1
2024-04-28 16:28:46|00236|7981|DD|30.82B|30820000000|73.71|2601297|5.72|41|2024-08-01|15/06/2024||0.7834||3020000000|73.699996948242|1|2024-05-01|15/03/2024||0.6468||2810000000|73.699996948242|1
2024-04-28 16:29:07|00237|8054|DXC|3.67B|3670000000|20.08|2243074|-15.81|45|2024-08-01|15/06/2024||0.758||3300000000|20.090000152588|1|2024-05-16|15/03/2024||0.8283||3370000000|20.090000152588|1
2024-04-28 16:29:13|00238|8126|EMN|11.24B|11240000000|95.52|1032262|13.35|44|2024-07-25|15/06/2024||2.06||2380000000|95.610000610352|1|2024-04-25|15/03/2024|1.61|1.43|2310000000|2290000000|96.349998474121|1
2024-04-28 16:29:20|00239|8291|ETN|129.69B|129690000000|324.17|1986633|93.97|44|2024-07-30|15/06/2024||2.52||6300000000|324.41000366211|1|2024-04-30|15/03/2024||2.29||5900000000|324.41000366211|1
2024-04-28 16:29:26|00240|8339|ECL|63.22B|63220000000|221.08|1160597|31.72|45|2024-07-30|15/06/2024||1.54||4030000000|221.08999633789|1|2024-04-30|15/03/2024||1.34||3750000000|221.08999633789|1
2024-04-28 16:29:32|00241|7998|EIX|26.98B|26980000000|70.16|2051205|-4.67|45|2024-07-25|15/06/2024||1.05||4150000000|70.169998168945|1|2024-04-30|15/03/2024||1.21||4100000000|70.169998168945|1
2024-04-28 16:29:41|00242|13794|EW|52.02B|52020000000|86.47|3809700|-1.72|45|2024-07-25|15/06/2024||0.6987||1650000000|86.419998168945|1|2024-04-25|15/03/2024|0.66|0.64|1600000000|1580000000|88.620002746582|1
2024-04-28 16:29:48|00243|273|LLY|660.72B|660720000000|732.8|2928722|85.12|44|2024-08-08|15/06/2024||2.76||9880000000|733.07000732422|1|2024-04-30|15/03/2024||2.48||8940000000|733.07000732422|1
2024-04-28 16:29:55|00244|7931|EMR|62.82B|62820000000|109.87|2548393|31.96|45|2024-08-06|15/06/2024||1.44||4500000000|109.87000274658|1|2024-05-08|15/03/2024||1.25||4290000000|109.87000274658|1
2024-04-28 16:30:02|00245|8015|ETR|22.71B|22710000000|106.46|1381586|-1.04|45|2024-07-31|15/06/2024||1.91||3050000000|106.44999694824|1|2024-04-24|15/03/2024|1.08|1.55|2790000000|3040000000|107.13999938965|1
2024-04-28 16:30:09|00246|8342|EOG|78.06B|78060000000|135.71|3305782|13.59|45|2024-08-01|15/06/2024||3.02||6150000000|135.72999572754|1|2024-05-02|15/03/2024||2.73||5930000000|135.72999572754|1
2024-04-28 16:30:15|00247|13841|EQT|17.93B|17930000000|40.61|6605936|16.56|44|2024-07-24|15/06/2024||0.0903||1290000000|40.610000610352|1|2024-04-23|15/03/2024|0.82|0.65|1720000000|1580000000|37.970001220703|1
2024-04-28 16:30:21|00248|8007|EFX|27.62B|27620000000|223.4|853339|7.21|45|2024-07-17|15/06/2024||1.75||1430000000|223.25|1|2024-04-17|15/03/2024|1.5|1.44|1390000000|1400000000|238.55999755859|1
2024-04-28 16:30:29|00249|13067|EQIX|69.43B|69430000000|731.61|613923|1.04|44|2024-07-31|15/06/2024||2.85||2180000000|731.60998535156|1|2024-05-01|15/03/2024||2.66||2140000000|731.60998535156|1
2024-04-28 16:30:36|00250|8260|EQR|24.68B|24680000000|65.16|1911220|3.02|45|2024-07-23|15/06/2024||0.3877||734600000|65.160003662109|1|2024-04-23|15/03/2024|0.77|0.33|730820000|728090000|62.540000915527|1
2024-04-28 16:30:43|00251|20488|ESS|15.85B|15850000000|247.03|378340|12.42|44|2024-07-25|15/06/2024||1.36||423150000|247|1|2024-04-30|15/03/2024||1.29||419870000|247|1
2024-04-28 16:30:51|00252|7929|EL|52.86B|52860000000|147.37|2518686|-40.27|45|2024-08-19|15/06/2024||0.7483||4080000000|147.61999511719|1|2024-05-01|15/03/2024||0.492||3910000000|147.61999511719|1
2024-04-28 16:30:57|00253|20717|EG|17.78B|17780000000|364.92|353069|-3.46|44|2024-07-24|15/06/2024||17.05||4240000000|364.92001342773|1|2024-04-29|15/03/2024||15.93||4050000000|364.92001342773|1
2024-04-28 16:31:04|00254|13856|ES|20.85B|20850000000|59.44|2548142|-23.41|45|2024-07-25|15/06/2024||0.9753||2740000000|59.450000762939|1|2024-05-02|15/03/2024||1.47||3690000000|59.450000762939|1
2024-04-28 16:31:10|00255|6449|EXPE|18.49B|18490000000|135.7|2436717|44.42|44|2024-08-01|15/06/2024||3.45||3660000000|135.69999694824|1|2024-05-02|15/03/2024||-0.1387||2810000000|135.69999694824|1
2024-04-28 16:31:16|00256|6468|EXPD|16.08B|16079999999.999998|113.32|1070870|-0.46|45|2024-08-06|15/06/2024||1.16||2160000000|113.30000305176|1|2024-05-07|15/03/2024||1.09||2220000000|113.30000305176|1
2024-04-28 16:31:23|00257|39166|EXR|29.43B|29430000000|133.47|1157545|-12.21|44|2024-07-31|15/06/2024||1.05||794370000|133.4700012207|1|2024-04-30|15/03/2024||0.9909||792300000|133.4700012207|1
2024-04-28 16:31:30|00258|7888|XOM|465.12B|465120000000|117.86|17066320|-0.41|45|2024-07-26|15/06/2024||2.43||82370000000|117.83999633789|1|2024-04-26|15/03/2024|2.06|2.21|83080000000|78310000000|121.38999938965|1
2024-04-28 16:31:36|00259|13763|FFIV|10.7B|10700000000|181.94|430934|35.41|44|2024-07-22|15/06/2024||3.09||695880000|181.94000244141|1|2024-04-29|15/03/2024||2.87||685510000|181.94000244141|1
2024-04-28 16:31:42|00260|20230|FRT|8.48B|8480000000|102.18|589360|3.33|44|2024-08-01|15/06/2024||0.7252||293940000|102.19000244141|1|2024-05-02|15/03/2024||0.6875||290440000|102.19000244141|1
2024-04-28 16:31:49|00261|262|FDX|65.42B|65420000000|265.75|1883161|16.67|44|2024-06-25|15/05/2024||5.33||22050000000|266.01998901367|1|2024-03-21|15/02/2024|3.86|3.51|21700000000|21970000000|259.98999023438|1
2024-04-28 16:31:55|00262|8042|FIS|39.08B|39080000000|69.59|3811665|18.51|45|2024-07-31|15/06/2024||1.14||2490000000|69.599998474121|1|2024-05-06|15/03/2024||0.961||2450000000|69.599998474121|1
2024-04-28 16:32:02|00263|6358|FITB|25.23B|25230000000|36.9|5156060|40.84|44|2024-07-19|15/06/2024||0.8055||2130000000|36.900001525879|1|2024-04-19|15/03/2024|0.7|0.68|2100000000|2080000000|34.220001220703|1
2024-04-28 16:32:09|00264|8231|FE|21.94B|21940000000|38.13|2957373|-4.2|45|2024-07-18|15/06/2024||0.5476||3110000000|38.110000610352|1|2024-04-25|15/03/2024|0.55|0.58|3300000000|3240000000|38.310001373291|1
2024-04-28 16:32:16|00265|13844|FLS|6.16B|6160000000|46.77|1029196|40.07|45|2024-08-01|15/06/2024||0.646||1140000000|46.75|1|2024-04-29|15/03/2024||0.4637||1040000000|46.75|1
2024-04-28 16:32:23|00266|7866|FLR|6.97B|6970000000|40.95|1521519|40.92|45|2024-08-02|15/06/2024||0.6877||4460000000|40.959999084473|1|2024-05-03|15/03/2024||0.5313||4010000000|40.959999084473|1
2024-04-28 16:32:29|00267|13842|FMC|7.3B|7300000000|58.46|2022380|-52.69|45|2024-07-30|15/06/2024||0.6688||1060000000|58.450000762939|1|2024-05-06|15/03/2024||0.3253||1010000000|58.450000762939|1
2024-04-28 16:32:35|00268|32358|FL|2.08B|2080000000|21.98|3858909|-47.65|43|2024-05-17|15/04/2024||0.1332||1890000000|21.979999542236|1|2024-03-06|15/01/2024|0.38|0.31|2380000000|2270000000|34.310001373291|1
2024-04-28 16:32:42|00269|255|F|51.06B|51060000000|12.77|53630286|7.49|44|2024-07-24|15/06/2024||0.586||46870000000|12.789999961853|1|2024-04-24|15/03/2024|0.49|0.42|42800000000|42940000000|12.949999809265|1
2024-04-28 16:32:48|00270|985775|FTV|26.74B|26740000000|75.98|1730605|20.43|33|2024-07-25|15/06/2024||0.9207||1580000000|75.970001220703|1|2024-04-24|15/03/2024|0.83|0.79|1520000000|1530000000|80.699996948242|1
2024-04-28 16:32:54|00271|39295|FBIN|9.32B|9320000000|74.18|1061842|14.67|44|2024-07-24|15/06/2024||1.19||1280000000|74.180000305176|1|2024-04-30|15/03/2024||0.7486||1080000000|74.180000305176|1
2024-04-28 16:33:00|00272|8167|BEN|13.16B|13160000000|24.99|3393008|-7.03|44|2024-07-26|15/06/2024||0.6341||1700000000|24.989999771118|1|2024-04-29|15/03/2024||0.5753||1660000000|24.989999771118|1
2024-04-28 16:33:06|00273|8281|FCX|72.53B|72530000000|50.48|13676257|33.16|44|2024-07-18|15/06/2024||0.3416||5950000000|50.490001678467|1|2024-04-23|15/03/2024|0.32|0.29|6320000000|5680000000|48.950000762939|1
2024-04-28 16:33:13|00274|7925|GPS|7.97B|7970000000|21.35|7630285|122.4|43|2024-05-23|15/04/2024||0.1321||3280000000|21.360000610352|1|2024-03-07|15/01/2024|0.49|0.22|4300000000|4220000000|19.059999465942|1
2024-04-28 16:33:20|00275|6442|GRMN|27.55B|27550000000|143.4|875069|46.07|44|2024-07-31|15/06/2024||1.42||1440000000|143.49000549316|1|2024-05-01|15/03/2024||1||1250000000|143.49000549316|1
2024-04-28 16:33:26|00276|39135|IT|34.93B|34930000000|448.78|372648|48.38|44|2024-07-30|15/06/2024||2.95||1600000000|448.7799987793|1|2024-04-30|15/03/2024||2.53||1470000000|448.7799987793|1
2024-04-28 16:33:33|00277|7867|GD|77.91B|77910000000|284.34|967451|30.23|44|2024-07-24|15/06/2024||3.37||11480000000|284.39999389648|1|2024-04-24|15/03/2024|2.88|2.95|10730000000|10360000000|292.70999145508|1
2024-04-28 16:33:39|00278|8193|GE|177.82B|177820000000|162.31|7152810|64|45|2024-07-23|15/06/2024||0.9658||8730000000|162.36000061035|1|2024-04-23|15/03/2024|0.82|0.66|16100000000|15240000000|150.19000244141|1
2024-04-28 16:33:45|00279|263|GIS|39.99B|39990000000|70.83|4036693|-20.08|40|2024-06-26|15/05/2024||1.01||4880000000|70.830001831055|1|2024-03-20|15/02/2024|1.17|1.05|5100000000|4960000000|68.629997253418|1
2024-04-28 16:33:51|00280|239|GM|52.28B|52280000000|45.82|16379182|38.68|45|2024-07-23|15/06/2024||2.54||45170000000|45.810001373291|1|2024-04-23|15/03/2024|2.62|2.12|43010000000|40670000000|43.220001220703|1
2024-04-28 16:33:57|00281|7979|GPC|22.28B|22280000000|159.86|1046684|-5.02|45|2024-07-18|15/06/2024||2.6||6050000000|159.86999511719|1|2024-04-18|15/03/2024|2.22|2.17|5800000000|5840000000|144.02000427246|1
2024-04-28 16:34:03|00282|39277|GPN|31.78B|31780000000|124.57|2122640|10.52|44|2024-07-30|15/06/2024||2.93||2330000000|124.56999969482|1|2024-05-01|15/03/2024||2.57||2170000000|124.56999969482|1
2024-04-28 16:34:10|00283|8234|GL|7.12B|7120000000|75.92|2404079|-30.04|44|2024-07-24|15/06/2024||2.9||1440000000|75.809997558594|1|2024-04-22|15/03/2024|2.78|2.79|1420000000|1420000000|66.690002441406|1
2024-04-28 16:34:16|00284|265|GT|3.36B|3360000000|11.84|3585715|10.97|44|2024-08-02|15/06/2024||0.199||4900000000|11.840000152588|1|2024-05-03|15/03/2024||0.0001||4790000000|11.840000152588|1
2024-04-28 16:34:23|00285|8170|HRB|6.49B|6490000000|46.49|1056600|37.1|50|2024-08-06|15/06/2024||2.04||1050000000|46.520000457764|1|2024-05-09|15/03/2024||4.62||2150000000|46.520000457764|1
2024-04-28 16:34:30|00286|7921|HAL|34.12B|34119999999.999996|38.53|6504110|17.65|44|2024-07-17|15/06/2024||0.8047||5950000000|38.529998779297|1|2024-04-23|15/03/2024|0.76|0.74|5800000000|5670000000|38.720001220703|1
2024-04-28 16:34:37|00287|39179|HBI|1.57B|1570000000|4.48|9606192|-14.5|44|2024-08-01|15/06/2024||0.0982||1340000000|4.4800000190735|1|2024-05-02|15/03/2024||-0.0609||1190000000|4.4800000190735|1
2024-04-28 16:34:44|00288|8259|HOG|4.67B|4670000000|34.74|1884981|-6.36|45|2024-07-25|15/06/2024||1.45||1290000000|34.740001678467|1|2024-04-25|15/03/2024|1.72|1.52|1730000000|1350000000|39.419998168945|1
2024-04-28 16:34:51|00289|8050|HIG|28.19B|28190000000|95.29|1771214|34.23|45|2024-07-25|15/06/2024||2.45||6610000000|95.25|1|2024-04-25|15/03/2024|2.34|2.47|6420000000|6530000000|99.879997253418|1
2024-04-28 16:34:57|00290|8351|HAS|8.97B|8970000000|64.47|1810362|8.87|44|2024-07-23|15/06/2024||0.7607||939340000|64.470001220703|1|2024-04-24|15/03/2024|0.61|0.28|757300000|749480000|58.139999389648|1
2024-04-28 16:35:04|00291|20931|HCA|81.12B|81120000000|306.6|1090532|6.71|40|2024-07-25|15/06/2024||4.9||16960000000|306.69000244141|1|2024-04-26|15/03/2024|5.93|5.06|17340000000|16810000000|314.11999511719|1
2024-04-28 16:35:10|00292|13847|DOC|13.37B|13370000000|18.82|7128663|-14.34|45|2024-07-30|15/06/2024||0.1121||657900000|18.809999465942|1|2024-04-25|15/03/2024|0.01|0.0226|606560000|589280000|18.629999160767|1
2024-04-28 16:35:17|00293|13849|HP|3.99B|3990000000|40.41|1311281|22.79|45|2024-07-24|15/06/2024||0.8618||690910000|40.409999847412|1|2024-04-24|15/03/2024|0.84|0.85|688000000|682510000|42.330001831055|1
2024-04-28 16:35:24|00294|6405|HSIC|9.4B|9400000000|73.13|1098548|-9.5|45|2024-07-30|15/06/2024||1.27||3300000000|73.129997253418|1|2024-05-07|15/03/2024||1.02||3210000000|73.129997253418|1
2024-04-28 16:35:30|00295|8052|HSY|38.02B|38020000000|186.23|1984168|-31.8|44|2024-07-25|15/06/2024||1.73||2480000000|186.19999694824|1|2024-05-03|15/03/2024||2.76||3110000000|186.19999694824|1
2024-04-28 16:35:37|00296|8326|HES|49.91B|49910000000|162.6|2467349|12.09|45|2024-07-24|15/06/2024||2.09||3160000000|162.58000183105|1|2024-04-25|15/03/2024|3.16|1.72|3340000000|2960000000|159.19000244141|1
2024-04-28 16:35:43|00297|959998|HPE|22.32B|22320000000|17.17|15044432|19.9|35|2024-05-23|15/04/2024||0.3932||6870000000|17.170000076294|1|2024-02-29|15/01/2024|0.48|0.4548|6760000000|7010000000|14.859999656677|1
2024-04-28 16:35:49|00298|44408|HLT|50.54B|50540000000|202.12|1490731|40.34|42|2024-07-24|15/06/2024||1.86||2930000000|202.11999511719|1|2024-04-24|15/03/2024|1.53|1.42|2570000000|2530000000|197.03999328613|1
2024-04-28 16:35:56|00299|6515|HOLX|17.83B|17830000000|75.98|1718278|-11.66|44|2024-07-24|15/06/2024||1.02||1010000000|75.980003356934|1|2024-05-02|15/03/2024||0.9779||1000000000|75.980003356934|1
2024-04-28 16:36:02|00300|13850|HRL|19.34B|19340000000|35.33|2972340|-12.64|44|2024-05-23|15/04/2024||0.3545||2970000000|35.330001831055|1|2024-02-29|15/01/2024|0.41|0.3369|3000000000|2910000000|30.829999923706|1
2024-04-28 16:36:09|00301|7927|HST|13.45B|13450000000|18.86|5569108|16.64|45|2024-07-31|15/06/2024||0.3116||1470000000|18.860000610352|1|2024-05-01|15/03/2024||0.3016||1420000000|18.860000610352|1
2024-04-28 16:36:16|00302|8270|HPQ|27.4B|27400000000|28|7425375|-5.76|44|2024-05-28|15/04/2024||0.8093||12590000000|28|1|2024-02-28|15/01/2024|0.81|0.81|13200000000|13570000000|28.829999923706|1
2024-04-28 16:36:22|00303|8169|HUM|36.86B|36860000000|305.91|1646147|-42.33|45|2024-08-01|15/06/2024||5.78||28320000000|305.92001342773|1|2024-04-24|15/03/2024|7.23|6.12|29330000000|28520000000|328|1
2024-04-28 16:36:29|00304|6493|HBAN|19.64B|19640000000|13.55|17126893|20.98|44|2024-07-19|15/06/2024||0.2893||1820000000|13.550000190735|1|2024-04-19|15/03/2024|0.28|0.24|1770000000|1740000000|13.180000305176|1
2024-04-28 16:36:36|00305|7907|ICE|75.52B|75520000000|131.69|2334913|20.89|45|2024-08-01|15/06/2024||1.46||2300000000|131.71000671387|1|2024-05-02|15/03/2024||1.49||2310000000|131.71000671387|1
2024-04-28 16:36:43|00306|8026|IFF|21.6B|21600000000|84.61|2115800|-12.74|45|2024-08-05|15/06/2024||0.9197||2770000000|84.620002746582|1|2024-05-06|15/03/2024||0.8589||2780000000|84.620002746582|1
2024-04-28 16:36:49|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
2024-04-28 16:36:55|00308|7915|ITW|74.17B|74170000000|248.23|1230605|2.6|44|2024-07-30|15/06/2024||2.54||4140000000|248.16000366211|1|2024-04-30|15/03/2024||2.36||4030000000|248.16000366211|1
2024-04-28 16:37:01|00309|8137|IR|37.73B|37730000000|93.49|2408291|63.96|45|2024-07-31|15/06/2024||0.758||1790000000|93.529998779297|1|2024-05-02|15/03/2024||0.6902||1700000000|93.529998779297|1
2024-04-28 16:37:07|00310|7930|IP|11.75B|11750000000|33.81|5288461|2.11|44|2024-07-25|15/06/2024||0.4761||4620000000|33.819999694824|1|2024-04-25|15/03/2024|0.17|0.22|4620000000|4560000000|34.439998626709|1
2024-04-28 16:37:13|00311|13851|IVZ|6.6B|6600000000|14.68|4239347|-14.3|45|2024-07-23|15/06/2024||0.4108||1100000000|14.670000076294|1|2024-04-23|15/03/2024|0.33|0.4|1470000000|1080000000|15.579999923706|1
2024-04-28 16:37:20|00312|7877|IPG|11.88B|11880000000|31.48|4031180|-11.89|45|2024-07-18|15/06/2024||0.6071||2340000000|31.479999542236|1|2024-04-24|15/03/2024|0.36|0.35|2500000000|2190000000|30.989999771118|1
2024-04-28 16:37:27|00313|13981|IPGP|4.08B|4080000000|88.4|264673|-23.12|44|2024-07-30|15/06/2024||0.6786||277570000|88.400001525879|1|2024-04-30|15/03/2024||0.4872||254980000|88.400001525879|1
2024-04-28 16:37:33|00314|13852|IRM|22.72B|22720000000|77.52|1318879|40.33|45|2024-08-01|15/06/2024||0.4448||1510000000|77.540000915527|1|2024-05-02|15/03/2024||0.4094||1450000000|77.540000915527|1
2024-04-28 16:37:40|00315|8125|J|18.21B|18210000000|145|547903|25.58|45|2024-08-06|15/06/2024||2.03||4440000000|145.00999450684|1|2024-05-07|15/03/2024||1.85||4330000000|145.00999450684|1
2024-04-28 16:37:46|00316|13082|JBHT|16.74B|16739999999.999998|162.01|833708|-7.58|44|2024-07-16|15/06/2024||1.78||3230000000|162.00999450684|1|2024-04-16|15/03/2024|1.22|1.52|2940000000|3120000000|185.10000610352|1
2024-04-28 16:37:53|00317|8176|JEF|9.24B|9240000000|43.56|922705|36|45|2024-06-25|15/05/2024||0.74||1630000000|43.549999237061|1|2024-03-27|15/02/2024|0.87|0.73|1740000000|1490000000|45.229999542236|1
2024-04-28 16:37:59|00318|8071|SJM|12.06B|12060000000|113.61|1245072|-26.42|44|2024-06-06|15/04/2024||2.36||2250000000|113.66000366211|1|2024-02-27|15/01/2024|2.48|2.27|2230000000|2220000000|125.25|1
2024-04-28 16:38:05|00319|8217|JCI|44.37B|44370000000|65.11|5057798|8.81|45|2024-07-31|15/06/2024||1.13||7510000000|65.120002746582|1|2024-05-01|15/03/2024||0.754||6710000000|65.120002746582|1
2024-04-28 16:38:12|00320|6463|JNPR|11.28B|11280000000|34.72|3503756|15.16|45|2024-07-25|15/06/2024||0.5227||1320000000|34.709999084473|1|2024-04-25|15/03/2024|0.29|0.41|1150000000|1230000000|35.340000152588|1
2024-04-28 16:38:17|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
2024-04-28 16:38:24|00322|8334|K|19.73B|19730000000|57.73|3064346|-17.26|45|2024-08-01|15/06/2024||0.9466||3210000000|57.729999542236|1|2024-05-02|15/03/2024||0.8522||3160000000|57.729999542236|1
2024-04-28 16:38:31|00323|8105|KEY|13.86B|13860000000|14.7|15010830|30.55|45|2024-07-18|15/06/2024||0.2599||1540000000|14.710000038147|1|2024-04-18|15/03/2024|0.2|0.22|1530000000|1510000000|14.430000305176|1
2024-04-28 16:38:38|00324|269|KMB|45.54B|45540000000|135.25|2079484|-6.65|44|2024-07-23|15/06/2024||1.69||5090000000|135.25|1|2024-04-23|15/03/2024|2.01|1.63|5150000000|5080000000|128.92999267578|1
2024-04-28 16:38:45|00325|8337|KIM|12.39B|12390000000|18.38|4934411|-4.22|45|2024-07-25|15/06/2024||0.1812||487320000|18.379999160767|1|2024-05-02|15/03/2024||0.1812||484360000|18.379999160767|1
2024-04-28 16:38:52|00326|32518|KMI|41.46B|41460000000|18.68|13617131|8.92|45|2024-07-17|15/06/2024||0.2614||4110000000|18.680000305176|1|2024-04-17|15/03/2024|0.33|0.34|3840000000|4480000000|17.690000534058|1
2024-04-28 16:38:59|00327|41279|KKR|84.55B|84550000000|95.54|3638829|80.03|40|2024-08-06|15/06/2024||1.13||1760000000|95.540000915527|1|2024-05-01|15/03/2024||0.9568||1500000000|95.540000915527|1
2024-04-28 16:39:05|00328|8148|KSS|2.72B|2720000000|24.53|5227663|11.35|45|2024-05-21|15/04/2024||0.0595||3410000000|24.530000686646|1|2024-03-12|15/01/2024|1.67|1.27|5710000000|5800000000|27.190000534058|1
2024-04-28 16:39:11|00329|8062|KR|40.05B|40050000000|55.49|4924602|14.11|40|2024-06-13|15/04/2024||1.34||44930000000|55.520000457764|1|2024-03-07|15/01/2024|1.34|1.13|37060000000|37020000000|50.490001678467|1
2024-04-28 16:39:17|00330|13846|LHX|40.69B|40690000000|214.54|1063087|9.94|45|2024-08-01|15/06/2024||3.12||5260000000|214.52000427246|1|2024-04-25|15/03/2024|3.06|2.91|5200000000|5110000000|207.7200012207|1
2024-04-28 16:39:24|00331|8113|LH|16.73B|16730000000|198.31|745850|-12.53|45|2024-07-25|15/06/2024||3.84||3200000000|198.35000610352|1|2024-04-25|15/03/2024|3.68|3.49|3180000000|3120000000|207.92999267578|1
2024-04-28 16:39:31|00332|8023|LEG|2.41B|2410000000|17.98|1657406|-44.35|45|2024-07-29|15/06/2024||0.3025||1140000000|18|1|2024-04-30|15/03/2024||0.24||1110000000|18|1
2024-04-28 16:39:37|00333|7961|LEN|42.57B|42570000000|154.18|1968272|36.67|44|2024-06-18|15/05/2024||3.23||8500000000|154.17999267578|1|2024-03-13|15/02/2024|2.57|2.21|7310000000|7390000000|165.9700012207|1
2024-04-28 16:39:44|00334|8131|LNC|4.73B|4730000000|27.81|1773447|27.98|45|2024-08-01|15/06/2024||1.81||4630000000|27.809999465942|1|2024-05-02|15/03/2024||1.15||4580000000|27.809999465942|1
2024-04-28 16:39:50|00335|39152|LKQ|11.64B|11640000000|43.64|1751767|-24.41|44|2024-07-25|15/06/2024||1.12||3910000000|43.639999389648|1|2024-04-23|15/03/2024|0.82|0.95|3700000000|3760000000|48.930000305176|1
2024-04-28 16:39:56|00336|7880|LMT|110.68B|110680000000|461.28|1113784|-0.68|44|2024-07-23|15/06/2024||6.41||16960000000|461.23999023438|1|2024-04-23|15/03/2024|6.33|5.8|17200000000|16020000000|461.32998657227|1
2024-04-28 16:40:02|00337|13083|L|16.76B|16760000000.000002|75.49|715104|31.13|44|2024-05-06|15/03/2024|||||75.48999786377|1|2024-02-05|15/12/2023|1.99||4260000000||73.040000915527|1
2024-04-28 16:40:09|00338|10549|LOW|131.53B|131530000000|229.73|2347985|10.54|43|2024-05-21|15/04/2024||2.94||21090000000|229.86999511719|1|2024-02-27|15/01/2024|1.77|1.68|18600000000|18470000000|231.32000732422|1
2024-04-28 16:40:15|00339|7965|LUMN|1.23B|1230000000|1.215|11429178|-48.73|45|2024-07-30|15/06/2024||-0.0076||3350000000|1.2150000333786|1|2024-04-30|15/03/2024||0.0201||3390000000|1.2150000333786|1
2024-04-28 16:40:22|00340|39251|LYB|33.26B|33259999999.999996|102.13|1997597|7.95|45|2024-08-02|15/06/2024||2.24||10330000000|102.12999725342|1|2024-04-26|15/03/2024|1.53|1.36|9930000000|9700000000|99.680000305176|1
2024-04-28 16:40:27|00341|8275|MTB|24.41B|24410000000|146.37|1133812|16.35|18|2024-07-18|15/06/2024||3.52||2260000000|146.38999938965|1|2024-04-15|15/03/2024|3.02|3.02|2270000000|2260000000|134.55000305176|1
2024-04-28 16:40:33|00342|32359|MAC|3.54B|3540000000|15.67|1958503|56.86|45|2024-08-01|15/06/2024||-0.064||206860000|15.670000076294|1|2024-04-30|15/03/2024||-0.0867||205410000|15.670000076294|1
2024-04-28 16:40:39|00343|8945|M|5.07B|5070000000|18.44|7119210|12.85|46|2024-05-15|15/04/2024||0.1541||4800000000|18.430000305176|1|2024-02-27|15/01/2024|2.45|1.98|8100000000|8080000000|19.299999237061|1
2024-04-28 16:40:46|00344|8099|MRO|15.87B|15870000000|27.77|9364050|14.94|45|2024-07-31|15/06/2024||0.694||1670000000|27.780000686646|1|2024-05-01|15/03/2024||0.5476||1560000000|27.780000686646|1
2024-04-28 16:40:53|00345|13947|MPC|71.49B|71490000000|198.31|2557538|62.55|45|2024-07-30|15/06/2024||6.67||35880000000|198.4700012207|1|2024-04-30|15/03/2024||2.51||32010000000|198.4700012207|1
2024-04-28 16:40:59|00346|8328|MMC|97.53B|97530000000|197.78|1527359|9.76|45|2024-07-18|15/06/2024||2.4||6310000000|197.91000366211|1|2024-04-18|15/03/2024|2.89|2.8|6470000000|6390000000|197.57000732422|1
2024-04-28 16:41:06|00347|20299|MLM|37.34B|37340000000|605.17|421618|66.62|44|2024-07-25|15/06/2024||6.45||1930000000|605.47998046875|1|2024-04-30|15/03/2024||1.83||1320000000|605.47998046875|1
2024-04-28 16:41:13|00348|8184|MAS|15.38B|15380000000|69.86|2084441|30.56|45|2024-07-25|15/06/2024||1.18||2110000000|69.870002746582|1|2024-04-24|15/03/2024|0.93|0.88|1930000000|1940000000|73|1
2024-04-28 16:41:18|00349|7864|MA|430.11B|430110000000|462.23|2231107|21.63|45|2024-07-25|15/06/2024||3.6||6980000000|462.42001342773|1|2024-05-01|15/03/2024||3.24||6340000000|462.42001342773|1
2024-04-28 16:41:25|00350|7917|MAT|6.32B|6320000000|18.36|3106650|2|44|2024-07-25|15/06/2024||0.1725||1110000000|18.360000610352|1|2024-04-23|15/03/2024|-0.05|-0.12|810000000|834790000|18.620000839233|1
2024-04-28 16:41:31|00351|7924|MKC|20.14B|20140000000|75.73|1906998|-13.8|44|2024-06-27|15/05/2024||0.5977||1640000000|75.769996643066|1|2024-03-26|15/02/2024|0.63|0.57|1600000000|1550000000|69.940002441406|1
2024-04-28 16:41:37|00352|8014|MCK|71.39B|71390000000|543.37|639718|49.18|44|2024-07-31|15/06/2024||7.13||80810000000|543.40997314453|1|2024-05-07|15/03/2024||6.36||79350000000|543.40997314453|1
2024-04-28 16:41:42|00353|7857|MDT|105.88B|105880000000|79.73|5960172|-12.34|44|2024-05-23|15/04/2024||1.45||8440000000|79.76000213623|1|2024-02-20|15/01/2024|1.3|1.26|8100000000|7950000000|84.419998168945|1
2024-04-28 16:41:48|00354|7947|MET|50.22B|50220000000|70.42|3288707|14.82|45|2024-07-31|15/06/2024||2.18||18280000000|70.419998168945|1|2024-05-01|15/03/2024||1.86||17730000000|70.419998168945|1
2024-04-28 16:41:54|00355|20210|MTD|26.48B|26480000000|1237.25|124682|-17.05|44|2024-07-25|15/06/2024||9.37||928320000|1236.2900390625|1|2024-05-09|15/03/2024||7.65||879720000|1236.2900390625|1
2024-04-28 16:42:01|00356|7862|MGM|13.03B|13030000000|41.08|3548449|-8.55|44|2024-07-31|15/06/2024||0.5237||4100000000|41.080001831055|1|2024-05-01|15/03/2024||0.5591||4230000000|41.080001831055|1
2024-04-28 16:42:08|00357|20151|MAA|15.49B|15490000000|129.24|761097|-15.97|44|2024-07-24|15/06/2024||1.04||545110000|129.25999450684|1|2024-05-01|15/03/2024||1.03||541440000|129.25999450684|1
2024-04-28 16:42:14|00358|39172|MHK|7.37B|7370000000|115.45|688055|9.02|44|2024-07-25|15/06/2024||2.68||2820000000|115.44999694824|1|2024-04-25|15/03/2024|1.86|1.67|2700000000|2650000000|111.40000152588|1
2024-04-28 16:42:21|00359|8063|TAP|13.27B|13270000000|62.53|1677259|5.13|45|2024-07-30|15/06/2024||1.76||3260000000|62.520000457764|1|2024-04-30|15/03/2024||0.7387||2500000000|62.520000457764|1
2024-04-28 16:42:27|00360|8946|MCO|68.67B|68670000000|375.77|689719|20.01|44|2024-07-23|15/06/2024||2.68||1640000000|375.89001464844|1|2024-05-02|15/03/2024||2.99||1690000000|375.89001464844|1
2024-04-28 16:42:34|00361|8056|MS|151B|151000000000|92.8|7896917|3.15|45|2024-07-18|15/06/2024||1.66||14290000000|92.800003051758|1|2024-04-16|15/03/2024|2.02|1.67|15100000000|14420000000|86.940002441406|1
2024-04-28 16:42:41|00362|8278|MOS|9.72B|9720000000|30.23|4575833|-29.45|46|2024-07-29|15/06/2024||0.809||3070000000|30.239999771118|1|2024-05-01|15/03/2024||0.6716||2880000000|30.239999771118|1
2024-04-28 16:42:48|00363|276|MSI|57.73B|57730000000|346.26|584966|18.83|44|2024-08-01|15/06/2024||2.91||2540000000|346.23001098633|1|2024-05-02|15/03/2024||2.53||2340000000|346.23001098633|1
2024-04-28 16:42:54|00364|6395|NDAQ|34.86B|34860000000|60.12|3362285|8.58|44|2024-07-17|15/06/2024||0.6466||1140000000|60.119998931885|1|2024-04-25|15/03/2024|0.63|0.65|871000000000|1110000000|61.5|1
2024-04-28 16:43:02|00365|101919|NAVI|1.76B|1760000000|15.72|911279|-4.96|41|2024-07-23|15/06/2024||0.4651||276730000|15.720000267029|1|2024-04-24|15/03/2024|0.47|0.59|287000000|281980000|16.60000038147|1
2024-04-28 16:43:09|00366|6440|NTAP|20.91B|20910000000|101.33|1839506|61.12|44|2024-05-30|15/04/2024||1.79||1650000000|101.33000183105|1|2024-02-29|15/01/2024|1.94|1.69|1610000000|1590000000|88.029998779297|1
2024-04-28 16:43:15|00367|8345|NWL|3.23B|3230000000|7.79|5466762|-35.88|44|2024-07-26|15/06/2024||0.2499||2030000000|7.789999961853|1|2024-04-26|15/03/2024|0.00|-0.07|1650000000|1640000000|6.9400000572205|1
2024-04-28 16:43:21|00368|8150|NEM|49.27B|49270000000|42.73|14417215|-9.85|45|2024-07-24|15/06/2024||0.5386||4100000000|42.75|1|2024-04-25|15/03/2024|0.55|0.36|4020000000|3650000000|38.610000610352|1
2024-04-28 16:43:27|00369|13065|NWS|13.95B|13950000000|24.96|732407|40.62|44|2024-08-07|15/06/2024||0.1634||2520000000|24.959999084473|1|2024-05-08|15/03/2024||0.1137||2470000000|24.959999084473|1
2024-04-28 16:43:34|00370|13795|NWSA|13.95B|13950000000|24.22|2751915|37.54|44|2024-08-07|15/06/2024||0.1634||2520000000|24.219999313354|1|2024-05-08|15/03/2024||0.1137||2470000000|24.219999313354|1
2024-04-28 16:43:42|00371|13091|NEE|135.58B|135580000000.00002|66|11623571|-13.87|44|2024-07-25|15/06/2024||0.9314||7160000000|66|1|2024-04-23|15/03/2024|0.91|0.75|5730000000|6050000000|65.309997558594|1
2024-04-28 16:43:48|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
2024-04-28 16:43:55|00373|7896|NI|12.52B|12520000000|27.93|4022916|-1.86|45|2024-07-31|15/06/2024||0.1572||1120000000|27.920000076294|1|2024-05-08|15/03/2024||0.8222||2250000000|27.920000076294|1
2024-04-28 16:44:04|00374|8340|JWN|3.12B|3120000000|19.14|4163832|23.8|46|2024-05-21|15/04/2024||-0.0766||3190000000|19.139999389648|1|2024-03-05|15/01/2024|0.96|0.88|4420000000|4370000000|20.579999923706|1
2024-04-28 16:44:11|00375|8252|NSC|54.21B|54210000000|239.96|1207037|18.19|44|2024-07-24|15/06/2024||2.91||3080000000|239.86999511719|1|2024-04-24|15/03/2024|2.49|2.61|3000000000|3050000000|244.91999816895|1
2024-04-28 16:44:17|00376|6419|NTRS|17.06B|17059999999.999998|83.38|1519771|6.68|44|2024-07-17|15/06/2024||1.71||1830000000|83.379997253418|1|2024-04-16|15/03/2024|0.96|1.45|1650000000|1780000000|83.709999084473|1
2024-04-28 16:44:23|00377|7861|NOC|71.1B|71100000000|480.53|948942|4.18|44|2024-07-25|15/06/2024||5.96||10040000000|480.54998779297|1|2024-04-25|15/03/2024|6.32|5.78|10130000000|9760000000|474.5|1
2024-04-28 16:44:30|00378|6494|GEN|13.14B|13140000000|20.63|4332148|16.75|44|2024-08-01|15/06/2024||0.5258||970220000|20.629999160767|1|2024-05-09|15/03/2024||0.5174||965030000|20.629999160767|1
2024-04-28 16:44:36|00379|40082|NCLH|8.1B|8100000000|19.04|11836030|42.62|43|2024-08-01|15/06/2024||0.3106||2350000000|19.040000915527|1|2024-05-01|15/03/2024||0.0895||2220000000|19.040000915527|1
2024-04-28 16:44:43|00380|8134|NOV|7.46B|7460000000|18.87|4415365|12.66|44|2024-07-24|15/06/2024||0.3564||2230000000|18.870000839233|1|2024-04-25|15/03/2024|0.2194|0.2697|2160000000|2110000000|18.829999923706|1
2024-04-28 16:44:50|00381|13857|NRG|15.63B|15630000000|72.82|3547792|113.11|45|2024-08-07|15/06/2024||1.53||8530000000|72.860000610352|1|2024-05-07|15/03/2024||1.11||8190000000|72.860000610352|1
2024-04-28 16:44:56|00382|8128|NUE|42.1B|42100000000|175.36|1359672|18.34|45|2024-07-18|15/06/2024||3.63||8310000000|175.41999816895|1|2024-04-22|15/03/2024|3.46|3.67|8140000000|8260000000|191.5299987793|1
2024-04-28 16:45:02|00383|7954|OXY|60.08B|60080000000|67.78|8194173|10.16|45|2024-07-31|15/06/2024||0.8733||7260000000|67.790000915527|1|2024-05-07|15/03/2024||0.5792||6700000000|67.790000915527|1
2024-04-28 16:45:08|00384|8129|OMC|18.78B|18780000000|95.88|1614078|5.86|45|2024-07-16|15/06/2024||1.9||3820000000|95.900001525879|1|2024-04-16|15/03/2024|1.67|1.54|3630000000|3610000000|90.550003051758|1
2024-04-28 16:45:15|00385|13858|OKE|47.31B|47310000000|81.06|2711408|23.93|45|2024-07-30|15/06/2024||1.22||5690000000|81.080001831055|1|2024-04-30|15/03/2024||1.19||5650000000|81.080001831055|1
2024-04-28 16:45:21|00386|274|ORCL|322.15B|322150000000|117.15|8089154|23.68|44|2024-06-18|15/05/2024||1.65||14590000000|117.13999938965|1|2024-03-11|15/02/2024|1.41|1.38|13300000000|13290000000|112.41999816895|1
2024-04-28 16:45:27|00387|39262|PKG|15.4B|15400000000|172.85|682649|27.79|44|2024-07-22|15/06/2024||2.13||1990000000|172.85000610352|1|2024-04-22|15/03/2024|1.72|1.68|1980000000|1910000000|179.88999938965|1
2024-04-28 16:45:33|00388|7976|PH|71.09B|71090000000|553.48|569972|70.36|45|2024-08-01|15/06/2024||6.21||5140000000|554.15997314453|1|2024-05-02|15/03/2024||6.12||5070000000|554.15997314453|1
2024-04-28 16:45:40|00389|6477|PDCO|2.31B|2310000000|25.77|748225|-4.94|44|2024-06-19|15/04/2024||0.8319||1720000000|25.770000457764|1|2024-02-28|15/01/2024|0.59|0.6|1620000000|1630000000|28.840000152588|1
2024-04-28 16:45:46|00390|32370|PNR|13.28B|13280000000|79.96|1541844|37.67|44|2024-07-23|15/06/2024||1.16||1100000000|79.959999084473|1|2024-04-23|15/03/2024|0.94|0.9|1000000000|1010000000|79.199996948242|1
2024-04-28 16:45:52|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
2024-04-28 16:46:00|00392|8279|RVTY|12.54B|12540000000|101.45|771633|-22.25|45|2024-07-30|15/06/2024||1.15||699950000|101.51999664307|1|2024-04-29|15/03/2024||0.9357||646830000|101.51999664307|1
2024-04-28 16:46:07|00393|32396|PRGO|4.33B|4330000000|31.94|1966317|-14.12|43|2024-08-07|15/06/2024||0.5571||1180000000|31.940000534058|1|2024-05-07|15/03/2024||0.2289||1090000000|31.940000534058|1
2024-04-28 16:46:13|00394|7989|PFE|143.83B|143830000000|25.38|40250380|-34.74|45|2024-07-30|15/06/2024||0.4397||13200000000|25.389999389648|1|2024-05-01|15/03/2024||0.5272||14040000000|25.389999389648|1
2024-04-28 16:46:20|00395|8251|PCG|36.39B|36390000000|17.03|14757930|-0.47|45|2024-07-25|15/06/2024||0.2913||5890000000|17.030000686646|1|2024-04-25|15/03/2024|0.37|0.3458|5860000000|6600000000|17|1
2024-04-28 16:46:25|00396|8039|PM|147.71B|147710000000|94.97|5722997|-5|45|2024-07-23|15/06/2024||1.6||9150000000|95.040000915527|1|2024-04-23|15/03/2024|1.5|1.41|8790000000|8460000000|94.059997558594|1
2024-04-28 16:46:32|00397|32531|PSX|64.2B|64200000000|151.41|2971412|52.94|45|2024-07-26|15/06/2024||4.17||38250000000|151.41000366211|1|2024-04-26|15/03/2024|1.9|2.31|34810000000|35910000000|157.24000549316|1
2024-04-28 16:46:39|00398|7943|PNW|9.08B|9080000000|73.68|1292940|-6.09|45|2024-08-01|15/06/2024||1.25||1120000000|73.680000305176|1|2024-05-02|15/03/2024||-0.021||937130000|73.680000305176|1
2024-04-28 16:46:45|00399|13860|PXD|62.81B|62810000000|268.85|1842898|23.58|45|2024-07-30|15/06/2024||5.46||5360000000|268.82000732422|1|2024-05-02|15/03/2024||4.99||5120000000|268.82000732422|1
2024-04-28 16:46:51|00400|8057|PNC|62.14B|62140000000|156.01|1998504|19.78|45|2024-07-16|15/06/2024||2.95||5350000000|156.08999633789|1|2024-04-16|15/03/2024|3.36|3.02|5150000000|5190000000|149.53999328613|1
2024-04-28 16:46:57|00401|8118|PPG|30.63B|30630000000|130.15|1631138|-7.21|45|2024-07-18|15/06/2024||2.5||4930000000|130.17999267578|1|2024-04-18|15/03/2024|1.86|1.86|4310000000|4430000000|135.00999450684|1
2024-04-28 16:47:04|00402|8203|PPL|19.93B|19930000000|27.02|4742764|-5.92|45|2024-08-01|15/06/2024||0.3194||1440000000|27.020000457764|1|2024-05-01|15/03/2024||0.5009||2100000000|27.020000457764|1
2024-04-28 16:47:10|00403|8267|PFG|18.61B|18610000000|79.12|1162149|5.93|44|2024-07-25|15/06/2024||1.9||3790000000|79.120002746582|1|2024-04-25|15/03/2024|1.65|1.73|3680000000|3680000000|82.160003662109|1
2024-04-28 16:47:16|00404|7968|PGR|121.84B|121840000000|208|2498883|52.49|42|2024-07-11|15/06/2024||2.53||17250000000|208.03999328613|1|2024-04-12|15/03/2024|3.73|3.22|18960000000|17000000000|202.08999633789|1
2024-04-28 16:47:22|00405|7923|PLD|96.34B|96340000000|104.03|3325832|-16.94|44|2024-07-15|15/06/2024||0.6354||1860000000|104.01000213623|1|2024-04-17|15/03/2024|0.63|0.58|1960000000|1840000000|114.66000366211|1
2024-04-28 16:47:28|00406|8191|PRU|39.71B|39710000000|110.47|1454910|26.98|45|2024-07-30|15/06/2024||3.43||13360000000|110.5|1|2024-04-30|15/03/2024||3.15||14500000000|110.5|1
2024-04-28 16:47:33|00407|7893|PEG|33.81B|33810000000.000004|67.81|2737711|7.29|45|2024-07-30|15/06/2024||0.7515||2240000000|67.830001831055|1|2024-04-30|15/03/2024||1.26||2950000000|67.830001831055|1
2024-04-28 16:47:39|00408|8158|PSA|45.41B|45410000000|257.76|677487|-12.57|45|2024-07-30|15/06/2024||2.68||1170000000|257.70999145508|1|2024-04-30|15/03/2024||2.49||1140000000|257.70999145508|1
2024-04-28 16:47:45|00409|8237|PHM|23.94B|23940000000|113.74|1705953|69.38|44|2024-07-23|15/06/2024||3.22||4450000000|113.80999755859|1|2024-04-23|15/03/2024|3.1|2.36|3950000000|3580000000|107.83000183105|1
2024-04-28 16:47:51|00410|32533|PVH|6.41B|6410000000|111.03|991289|29.39|40|2024-05-29|15/04/2024||2.16||1930000000|111.0299987793|1|2024-04-01|15/01/2024|3.72|3.52|2490000000|2420000000|140.61000061035|1
2024-04-28 16:47:58|00411|945074|QRVO|11.27B|11270000000|116.75|1259978|26.79|38|2024-07-31|15/06/2024||1.27||924030000|116.75|1|2024-05-01|15/03/2024||1.21||927230000|116.75|1
2024-04-28 16:48:04|00412|19695|PWR|38.3B|38300000000|261.76|858631|54.3|45|2024-08-01|15/06/2024||2.09||5610000000|261.7799987793|1|2024-05-02|15/03/2024||1.3||4920000000|261.7799987793|1
2024-04-28 16:48:11|00413|8198|DGX|14.92B|14920000000|134.2|1002000|-3.32|45|2024-07-24|15/06/2024||2.36||2390000000|134.25999450684|1|2024-04-23|15/03/2024|2.04|1.86|2370000000|2290000000|130.08999633789|1
2024-04-28 16:48:18|00414|8022|RL|10.64B|10640000000|166.48|1013657|45.03|45|2024-07-30|15/06/2024||2.64||1550000000|166.44999694824|1|2024-05-22|15/03/2024||1.66||1560000000|166.44999694824|1
2024-04-28 16:48:24|00415|8229|RRC|9.05B|9050000000|37.32|2533385|41.1|45|2024-07-22|15/06/2024||0.4707||630380000|37.310001373291|1|2024-04-23|15/03/2024|0.69|0.58|718230000|676290000|36.110000610352|1
2024-04-28 16:48:31|00416|20380|RJF|26.26B|26260000000|121.83|945178|34.57|44|2024-07-24|15/06/2024||2.33||3250000000|121.80999755859|1|2024-04-24|15/03/2024|2.31|2.3|3120000000|3150000000|127.11000061035|1
2024-04-28 16:48:36|00417|8235|RTX|134.61B|134610000000.00002|101.4|6851550|1.5|41|2024-07-23|15/06/2024||1.3||19310000000|101.44999694824|1|2024-04-23|15/03/2024|1.34|1.23|19310000000|18460000000|101.58999633789|1
2024-04-28 16:48:42|00418|39285|O|46.35B|46350000000|53.71|6104461|-14.53|44|2024-07-31|15/06/2024||0.3819||1190000000|53.709999084473|1|2024-05-06|15/03/2024||0.3897||1150000000|53.709999084473|1
2024-04-28 16:48:48|00419|20718|REG|10.74B|10740000000|58.28|1201267|-5.13|44|2024-08-01|15/06/2024||0.4691||358440000|58.279998779297|1|2024-05-02|15/03/2024||0.4782||358160000|58.279998779297|1
2024-04-28 16:48:55|00420|7945|RF|18.03B|18030000000|19.61|8249045|7.39|44|2024-07-19|15/06/2024||0.476||1760000000|19.610000610352|1|2024-04-19|15/03/2024|0.37|0.45|1750000000|1750000000|19|1
2024-04-28 16:49:02|00421|13862|RSG|60.45B|60450000000|191.9|1167728|32.69|45|2024-07-25|15/06/2024||1.53||4050000000|191.94000244141|1|2024-04-30|15/03/2024||1.35||3890000000|191.94000244141|1
2024-04-28 16:49:08|00422|21180|RMD|32.03B|32030000000|218.06|1059480|-9.5|39|2024-08-01|15/06/2024||1.98||1190000000|218.05999755859|1|2024-04-25|15/03/2024|2.13|1.93|1200000000|1170000000|183.7799987793|1
2024-04-28 16:49:14|00423|8207|RHI|7.17B|7170000000|69.33|1020650|-5.03|45|2024-07-23|15/06/2024||0.7968||1530000000|69.349998474121|1|2024-04-25|15/03/2024|0.61|0.61|1470000000|1490000000|71.5|1
2024-04-28 16:49:20|00424|8356|ROK|32.1B|32100000000|280.17|1109355|-1.14|45|2024-07-24|15/06/2024||3.43||2340000000|279.98001098633|1|2024-05-07|15/03/2024||2.15||2060000000|279.98001098633|1
2024-04-28 16:49:26|00425|13863|ROP|56.39B|56390000000|526.78|399306|15.83|45|2024-07-19|15/06/2024||4.49||1730000000|526.59997558594|1|2024-04-26|15/03/2024|4.41|4.34|1680000000|1650000000|540.39001464844|1
2024-04-28 16:49:32|00426|39254|RCL|36.18B|36180000000|140.59|2899747|114.87|44|2024-07-25|15/06/2024||2.56||4010000000|140.58999633789|1|2024-04-25|15/03/2024|1.77|1.32|3700000000|3690000000|136.72999572754|1
2024-04-28 16:49:38|00427|8119|SPGI|130.1B|130100000000|415.73|1314757|14.66|44|2024-07-30|15/06/2024||3.5||3320000000|415.67999267578|1|2024-04-25|15/03/2024|4.01|3.65|3490000000|3410000000|413.19000244141|1
2024-04-28 16:49:44|00428|39107|SBAC|21.2B|21200000000|196.23|995083|-24.78|45|2024-07-29|15/06/2024||1.26||670930000|196.22999572754|1|2024-04-29|15/03/2024||1.17||671090000|196.22999572754|1
2024-04-28 16:49:50|00429|8354|SLB|70.32B|70320000000|49.21|10135933|-0.28|40|2024-07-19|15/06/2024||0.832||9070000000|49.240001678467|1|2024-04-19|15/03/2024|0.75|0.75|8710000000|8700000000|50.950000762939|1
2024-04-28 16:49:56|00430|8940|STX|18.07B|18070000000|86.04|2846810|46.4|44|2024-07-18|15/06/2024||0.7128||1850000000|86.040000915527|1|2024-04-23|15/03/2024|0.33|0.29|1660000000|1680000000|85.180000305176|1
2024-04-28 16:50:02|00431|8076|SEE|4.62B|4620000000|31.74|1451381|-33.86|45|2024-07-30|15/06/2024||0.7053||1330000000|31.729999542236|1|2024-05-02|15/03/2024||0.5342||1280000000|31.729999542236|1
2024-04-28 16:50:09|00432|8222|SRE|45.12B|45120000000|71.35|2788601|-8.23|45|2024-08-01|15/06/2024||0.9739||3370000000|71.309997558594|1|2024-05-07|15/03/2024||1.35||5390000000|71.309997558594|1
2024-04-28 16:50:17|00433|7986|SHW|77.87B|77870000000|306.45|1292305|29.01|44|2024-07-23|15/06/2024||3.49||6350000000|306.45999145508|1|2024-04-23|15/03/2024|2.17|2.22|5370000000|5500000000|309.26000976562|1
2024-04-28 16:50:24|00434|39114|SIG|4.53B|4530000000|101.8|740658|38.35|43|2024-06-06|15/04/2024||0.9831||1510000000|101.80000305176|1|2024-03-20|15/01/2024|6.73|6.35|2500000000|2540000000|102.45999908447|1
2024-04-28 16:50:31|00435|8210|SPG|53.33B|53330000000|142.35|1401470|25.62|44|2024-07-31|15/06/2024||1.47||1320000000|142.38999938965|1|2024-05-06|15/03/2024||1.36||1310000000|142.38999938965|1
2024-04-28 16:50:37|00436|32515|SLG|3.28B|3280000000|50.61|1276425|113.81|44|2024-07-17|15/06/2024||-0.2622||135810000|50.610000610352|1|2024-04-17|15/03/2024|0.2|0.28|187880000|143140000|48.319999694824|1
2024-04-28 16:50:43|00437|8001|SNA|14.27B|14270000000|270.54|338422|4.29|45|2024-07-18|15/06/2024||4.93||1200000000|270.58999633789|1|2024-04-18|15/03/2024|4.75|4.64|1180000000|1200000000|283.17999267578|1
2024-04-28 16:50:49|00438|7956|SO|80.06B|80060000000|73.2|4651861|-0.48|45|2024-08-01|15/06/2024||0.9108||5970000000|73.190002441406|1|2024-05-02|15/03/2024||0.8991||6520000000|73.190002441406|1
2024-04-28 16:50:56|00439|7914|LUV|16.18B|16180000000|27.04|8338009|-10.73|44|2024-07-25|15/06/2024||0.6412||7550000000|27.030000686646|1|2024-04-25|15/03/2024|-0.36|-0.33|6300000000|6420000000|29.319999694824|1
2024-04-28 16:51:02|00440|8160|SWK|13.8B|13800000000|89.72|1262276|3.91|45|2024-07-23|15/06/2024||0.8743||4000000000|89.75|1|2024-05-02|15/03/2024||0.5451||3820000000|89.75|1
2024-04-28 16:51:08|00441|7967|STT|22.13B|22130000000|73.42|2250266|1.61|44|2024-07-12|15/06/2024||1.98||3140000000|73.419998168945|1|2024-04-12|15/03/2024|1.69|1.51|3140000000|3060000000|73.849998474121|1
2024-04-28 16:51:15|00442|6499|SRCL|4.3B|4300000000|46.31|477333|1.45|44|2024-08-02|15/06/2024||0.5704||679280000|46.310001373291|1|2024-04-25|15/03/2024|0.57|0.57|664900000|679480000|49.869998931885|1
2024-04-28 16:51:22|00443|8186|SYK|127.62B|127620000000|335.66|1163889|12.02|45|2024-07-23|15/06/2024||2.85||5390000000|335.70999145508|1|2024-04-30|15/03/2024||2.36||5100000000|335.70999145508|1
2024-04-28 16:51:27|00444|940815|SYF|17.94B|17940000000|44.67|4348499|51.37|40|2024-07-16|15/06/2024||1.45||3710000000|44.669998168945|1|2024-04-24|15/03/2024|1.18|1.34|3730000000|3790000000|42.860000610352|1
2024-04-28 16:51:33|00445|8285|SYY|38.37B|38370000000|77.04|2719428|0.39|45|2024-08-06|15/06/2024||1.42||20830000000|77.069999694824|1|2024-04-30|15/03/2024||0.9485||19740000000|77.069999694824|1
2024-04-28 16:51:39|00446|6480|TROW|25.46B|25460000000|114.02|1382487|1.5|44|2024-07-25|15/06/2024||2.16||1760000000|114.01999664307|1|2024-04-26|15/03/2024|2.38|2.04|1750000000|1710000000|108.83000183105|1
2024-04-28 16:51:45|00447|7959|TPR|9.19B|9190000000|40.05|3714435|-1.86|44|2024-08-15|15/06/2024||1.02||1640000000|40.049999237061|1|2024-05-09|15/03/2024||0.6759||1500000000|40.049999237061|1
2024-04-28 16:51:51|00448|8180|TGT|76.06B|76060000000|164.7|3635207|4.41|43|2024-05-22|15/04/2024||2.04||24500000000|164.69999694824|1|2024-03-05|15/01/2024|2.98|2.41|31900000000|31830000000|150.49000549316|1
2024-04-28 16:51:58|00449|19701|TEL|42.94B|42940000000|140.15|1922419|14.53|45|2024-07-24|15/06/2024||1.87||4030000000|140.16000366211|1|2024-04-24|15/03/2024|1.86|1.83|3970000000|3960000000|143.16999816895|1
2024-04-28 16:52:05|00450|13843|FTI|11.46B|11460000000|26.59|4617141|94.23|44|2024-07-24|15/06/2024||0.3007||2180000000|26.590000152588|1|2024-04-25|15/03/2024|0.22|0.16|2040000000|1960000000|25.729999542236|1
2024-04-28 16:52:11|00451|8305|TXT|16.5B|16500000000|86.51|1140115|29.24|45|2024-07-25|15/06/2024||1.5||3610000000|86.519996643066|1|2024-04-25|15/03/2024|1.2|1.22|3140000000|3300000000|94.01000213623|1
2024-04-28 16:52:18|00452|8299|AES|12.23B|12230000000|17.21|8614515|-27.26|45|2024-08-01|15/06/2024||0.3292||3090000000|17.209999084473|1|2024-05-02|15/03/2024||0.3181||3150000000|17.209999084473|1
2024-04-28 16:52:23|00453|8147|TMO|218.95B|218950000000|573.58|1349763|3.37|44|2024-07-24|15/06/2024||5.12||10460000000|573.73999023438|1|2024-04-24|15/03/2024|5.11|4.71|10340000000|10160000000|574.73999023438|1
2024-04-28 16:52:30|00454|8227|TJX|109.13B|109130000000|96.3|4832267|22.18|45|2024-05-22|15/04/2024||0.8738||12480000000|96.330001831055|1|2024-02-28|15/01/2024|1.12|1.12|16410000000|16200000000|100.51999664307|1
2024-04-28 16:52:35|00455|32379|TSCO|29.56B|29560000000|273.9|1097932|14.89|44|2024-07-18|15/06/2024||3.91||4280000000|273.89999389648|1|2024-04-25|15/03/2024|1.83|1.71|3390000000|3400000000|258.13000488281|1
2024-04-28 16:52:41|00456|20793|TDG|70.02B|70020000000|1257.33|204139|64.36|45|2024-08-06|15/06/2024||8.16||1980000000|1259.1500244141|1|2024-05-07|15/03/2024||7.42||1880000000|1259.1500244141|1
2024-04-28 16:52:48|00457|8239|TNL|3.26B|3260000000|45.79|559635|19.65|44|2024-07-24|15/06/2024||1.38||988390000|45.799999237061|1|2024-04-24|15/03/2024|0.97|0.85|916000000|905850000|46.060001373291|1
2024-04-28 16:52:54|00458|8159|TRV|48.88B|48880000000|213.49|1297635|17.86|44|2024-07-18|15/06/2024||3.25||11380000000|213.42999267578|1|2024-04-17|15/03/2024|4.69|4.87|10130000000|10620000000|223.25999450684|1
2024-04-28 16:53:01|00459|32539|TRIP|3.79B|3790000000|27.45|2347211|54.82|44|2024-08-01|15/06/2024||0.4932||540870000|27.450000762939|1|2024-05-07|15/03/2024||0.0474||394760000|27.450000762939|1
2024-04-28 16:53:07|00460|7918|TFC|51.08B|51080000000|38.18|8855450|17.19|45|2024-07-22|15/06/2024||0.8911||5150000000|38.189998626709|1|2024-04-22|15/03/2024|0.9|0.78|4870000000|5700000000|36.819999694824|1
2024-04-28 16:53:13|00461|8179|TSN|21.61B|21610000000|60.63|2616139|-2.98|45|2024-08-05|15/06/2024||0.6829||13170000000|60.630001068115|1|2024-05-06|15/03/2024||0.3933||13140000000|60.630001068115|1
2024-04-28 16:53:19|00462|8310|USB|64.08B|64080000000|41.11|8031154|19.92|45|2024-07-17|15/06/2024||0.9537||6840000000|41.130001068115|1|2024-04-17|15/03/2024|0.9|0.84|6720000000|6710000000|41.009998321533|1
2024-04-28 16:53:26|00463|32535|UDR|12.48B|12480000000|37.91|2847833|-8.27|44|2024-07-24|15/06/2024||0.0841||411740000|37.909999847412|1|2024-04-30|15/03/2024||0.1004||409980000|37.909999847412|1
2024-04-28 16:53:31|00464|39338|ULTA|19.48B|19480000000|406.39|819782|-26.3|42|2024-05-30|15/04/2024||6.32||2730000000|406.39001464844|1|2024-03-14|15/01/2024|8.08|7.52|3600000000|3530000000|567.17999267578|1
2024-04-28 16:53:37|00465|13959|UAA|2.91B|2910000000|6.79|6679045|-23.45|44|2024-07-31|15/06/2024||0.039||1310000000|6.789999961853|1|2024-05-07|15/03/2024||0.0782||1330000000|6.789999961853|1
2024-04-28 16:53:43|00466|976067|UA|2.91B|2910000000|6.56|3251787|-18.41|34|2024-07-31|15/06/2024||0.0394||1310000000|6.5500001907349|1|2024-05-07|15/03/2024||0.0782||1330000000|6.5500001907349|1
2024-04-28 16:53:49|00467|8083|UNP|148.13B|148130000000|242.84|2133004|24.09|45|2024-07-18|15/06/2024||2.77||6160000000|242.7799987793|1|2024-04-25|15/03/2024|2.69|2.51|6030000000|5990000000|231.96000671387|1
2024-04-28 16:53:55|00468|13061|UAL|17.37B|17370000000|52.84|9860688|20.64|44|2024-07-16|15/06/2024||3.96||15220000000|52.840000152588|1|2024-04-16|15/03/2024|-0.15|-0.57|12540000000|12460000000|41.040000915527|1
2024-04-28 16:54:01|00469|8199|UPS|125.91B|125910000000|147.53|4397786|-17.95|44|2024-07-24|15/06/2024||2.01||22300000000|147.5299987793|1|2024-04-23|15/03/2024|1.43|1.31|21700000000|21840000000|145.36000061035|1
2024-04-28 16:54:07|00470|32516|URI|46B|46000000000|690.8|536177|91.3|44|2024-07-24|15/06/2024||10.57||3740000000|690.79998779297|1|2024-04-24|15/03/2024|9.15|8.37|3490000000|3440000000|661.32000732422|1
2024-04-28 16:54:14|00471|39147|UHS|11.18B|11180000000|166.06|595688|10.45|44|2024-07-22|15/06/2024||3.25||3860000000|166.05999755859|1|2024-04-24|15/03/2024|3.7|3.12|3840000000|3780000000|164.91000366211|1
2024-04-28 16:54:21|00472|8174|UNM|9.74B|9740000000|50.74|1323801|20.24|45|2024-07-30|15/06/2024||2.04||3250000000|50.75|1|2024-04-30|15/03/2024||1.97||3200000000|50.75|1
2024-04-28 16:54:27|00473|8241|VLO|54.22B|54220000000|165.79|3200980|44.58|45|2024-07-25|15/06/2024||5.46||33860000000|165.80000305176|1|2024-04-25|15/03/2024|3.82|3.2|31760000000|31970000000|167.08000183105|1
2024-04-28 16:54:34|00474|13866|VTR|17.72B|17720000000|44.01|2249129|-8.41|44|2024-08-01|15/06/2024||-0.25||1180000000|44.009998321533|1|2024-05-01|15/03/2024||-0.2983||1160000000|44.009998321533|1
2024-04-28 16:54:40|00475|7870|VFC|4.91B|4910000000|12.63|9613746|-46.28|43|2024-07-25|15/06/2024||-0.1497||1980000000|12.640000343323|1|2024-05-17|15/03/2024||0.0248||2440000000|12.640000343323|1
2024-04-28 16:54:46|00476|8171|PARA|8.36B|8359999999.999999|11.91|6270606|-48.95|45|2024-08-01|15/06/2024||0.1186||7380000000|11.909999847412|1|2024-04-29|15/03/2024||0.3577||7730000000|11.909999847412|1
2024-04-28 16:54:52|00477|13570|VTRS|13.74B|13740000000|11.57|8613298|24.01|44|2024-08-05|15/06/2024||0.6935||3830000000|11.569999694824|1|2024-05-09|15/03/2024||0.6732||3700000000|11.569999694824|1
2024-04-28 16:54:59|00478|7863|VNO|5.31B|5310000000|26.27|1981570|75.02|45|2024-08-05|15/06/2024||-0.045||449300000|26.270000457764|1|2024-05-06|15/03/2024||-0.07||449100000|26.270000457764|1
2024-04-28 16:55:06|00479|7974|VMC|34.54B|34540000000|261.42|780340|49.28|45|2024-08-01|15/06/2024||2.8||2160000000|261.42001342773|1|2024-05-02|15/03/2024||0.7486||1510000000|261.42001342773|1
2024-04-28 16:55:12|00480|8058|WM|84.27B|84270000000|210.07|1632513|26.51|45|2024-07-23|15/06/2024||1.81||5470000000|210.05000305176|1|2024-04-24|15/03/2024|1.75|1.5|5160000000|5210000000|208.69000244141|1
2024-04-28 16:55:18|00481|7881|WAT|18.46B|18460000000|311.3|388921|3.64|45|2024-07-30|15/06/2024||2.76||729410000|311.32000732422|1|2024-05-07|15/03/2024||2.09||635570000|311.32000732422|1
2024-04-28 16:55:24|00482|13867|WEC|25.72B|25720000000|81.5|1955304|-15.25|45|2024-07-30|15/06/2024||0.9589||2030000000|81.48999786377|1|2024-05-01|15/03/2024||1.91||2930000000|81.48999786377|1
2024-04-28 16:55:30|00483|7992|WFC|209.79B|209790000000|59.9|18296225|50.69|44|2024-07-12|15/06/2024||1.26||20190000000|59.889999389648|1|2024-04-12|15/03/2024|1.2|1.07|20860000000|20180000000|56.659999847412|1
2024-04-28 16:55:36|00484|13848|WELL|55.76B|55760000000|94.31|2465051|19.05|45|2024-07-26|15/06/2024||0.2953||1860000000|94.309997558594|1|2024-04-29|15/03/2024||0.253||1810000000|94.309997558594|1
2024-04-28 16:55:42|00485|8117|WDC|23.3B|23300000000|71.36|6380611|107.2|44|2024-07-31|15/06/2024||0.859||3690000000|71.360000610352|1|2024-04-25|15/03/2024|0.63|0.2104|3460000000|3360000000|69.550003051758|1
2024-04-28 16:55:48|00486|8323|WU|4.56B|4560000000|13.46|4342447|23.15|45|2024-07-31|15/06/2024||0.4521||1060000000|13.470000267029|1|2024-04-24|15/03/2024|0.45|0.41|1050000000|1010000000|13.39999961853|1
2024-04-28 16:55:55|00487|955555|WRK|12.14B|12140000000|47.25|2040284|57.87|37|2024-08-01|15/06/2024||0.665||5040000000|47.25|1|2024-05-02|15/03/2024||0.2417||4750000000|47.25|1
2024-04-28 16:56:01|00488|8953|WY|22.64B|22640000000|31.03|3121319|3.74|44|2024-07-26|15/06/2024||0.3442||2100000000|31.040000915527|1|2024-04-25|15/03/2024|0.16|0.16|1770000000|1860000000|31.559999465942|1
2024-04-28 16:56:07|00489|8228|WHR|5.17B|5170000000|94.61|1462737|-32.22|45|2024-07-22|15/06/2024||2.68||3970000000|94.639999389648|1|2024-04-24|15/03/2024|1.78|1.7|4490000000|4440000000|105.38999938965|1
2024-04-28 16:56:15|00490|8122|WMB|47.84B|47840000000|39.26|6716874|29.74|45|2024-07-31|15/06/2024||0.4128||2530000000|39.279998779297|1|2024-05-06|15/03/2024||0.4887||2690000000|39.279998779297|1
2024-04-28 16:56:21|00491|29740|WTW|25.66B|25660000000|250.95|482035|8.35|41|2024-07-31|15/06/2024||2.34||2280000000|250.94999694824|1|2024-04-25|15/03/2024|3.29|3.25|2340000000|2370000000|264.48001098633|1
2024-04-28 16:56:27|00492|8030|GWW|45.6B|45600000000|928.65|226150|33.51|45|2024-08-01|15/06/2024||9.88||4390000000|928.76000976562|1|2024-04-25|15/03/2024|9.62|9.62|4240000000|4260000000|956.41998291016|1
2024-04-28 16:56:33|00493|6392|WYNN|10.74B|10740000000|95.88|1680803|-16.1|44|2024-08-06|15/06/2024||1.15||1740000000|95.879997253418|1|2024-05-07|15/03/2024||1.29||1800000000|95.879997253418|1
2024-04-28 16:56:39|00494|8003|XRX|1.74B|1740000000|14|1931034|-10.66|44|2024-07-23|15/06/2024||0.457||1640000000|13.989999771118|1|2024-04-23|15/03/2024|0.06|0.35|1500000000|1530000000|16.409999847412|1
2024-04-28 16:56:46|00495|32532|XYL|32.01B|32009999999.999996|132.4|1159869|27.5|45|2024-07-30|15/06/2024||1.03||2110000000|132.39999389648|1|2024-05-02|15/03/2024||0.8387||2000000000|132.39999389648|1
2024-04-28 16:56:51|00496|8327|YUM|39.89B|39890000000|141.82|1916045|0.88|44|2024-07-31|15/06/2024||1.37||1830000000|141.80000305176|1|2024-05-01|15/03/2024||1.21||1710000000|141.80000305176|1
2024-04-28 16:56:57|00497|7902|ZBH|24.52B|24520000000|119.36|1324450|-13.78|44|2024-07-30|15/06/2024||2.02||1960000000|119.30999755859|1|2024-05-02|15/03/2024||1.87||1870000000|119.30999755859|1
2024-04-28 16:57:03|00498|6418|ZION|6.17B|6170000000|41.76|3080635|49.89|44|2024-07-22|15/06/2024||1.08||756910000|41.759998321533|1|2024-04-22|15/03/2024|0.96|0.9465|742000000|742730000|39.919998168945|1
2024-04-28 16:57:09|00499|41176|ZTS|72.39B|72390000000|158.42|3413121|-9.88|43|2024-08-01|15/06/2024||1.51||2330000000|158.41999816895|1|2024-05-02|15/03/2024||1.35||2150000000|158.41999816895|1
2024-04-28 16:57:15|00500|41239|NOW|148.6B|148600000000|723.55|1167745|57.49|44|2024-07-24|15/06/2024||2.85||2610000000|723.54998779297|1|2024-04-24|15/03/2024|3.41|3.15|2600000000|2590000000|740.95001220703|1
2024-04-28 16:57:20|00501|13933|BX|144.51B|144510000000|122.44|3479468|37.06|45|2024-07-18|15/06/2024||1.05||2680000000|122.48999786377|1|2024-04-18|15/03/2024|0.98|0.97|3690000000|2560000000|123.26999664307|1
2024-04-28 16:57:26|00502|961620|SQ|46.28B|46280000000|74.5|9663484|22.55|35|2024-08-01|15/06/2024||0.7857||6240000000|74.480003356934|1|2024-05-02|15/03/2024||0.7227||5830000000|74.480003356934|1
2024-04-28 16:57:31|00503|1166012|SNOW|52.81B|52810000000|158.1|6884618|6.77|19|2024-05-22|15/04/2024||0.1738||786810000|158.13000488281|1|2024-02-28|15/01/2024|0.35|0.18|774700000|760590000|234.0299987793|1
2024-04-28 16:57:37|00504|1115848|UBER|143.72B|143720000000|69.04|18642518|122.35|27|2024-07-30|15/06/2024||0.2802||10660000000|69.050003051758|1|2024-05-08|15/03/2024||0.2203||10090000000|69.050003051758|1
2024-04-28 16:57:43|00505|41268|PANW|94.04B|94040000000|291.42|5891626|59.72|43|2024-05-22|15/04/2024||1.25||1970000000|291.42001342773|1|2024-02-20|15/01/2024|1.46|1.3|2000000000|1970000000|366.41000366211|1
2024-04-28 16:57:47|00506|1152334|NET|29.9B|29900000000|87.98|3942008|86.99|22|2024-08-01|15/06/2024||0.132||393440000|88.01000213623|1|2024-05-02|15/03/2024||0.1318||373240000|88.01000213623|1
2024-04-28 16:57:54|00507|16141|FTNT|48.99B|48990000000|64.18|5522733|1.79|44|2024-08-01|15/06/2024||0.3948||1390000000|64.180000305176|1|2024-05-02|15/03/2024||0.3842||1340000000|64.180000305176|1
2024-04-28 16:57:58|00508|1152784|DDOG|43.93B|43930000000|131.45|3822846|95.09|25|2024-08-07|15/06/2024||0.3391||617240000|131.44999694824|1|2024-05-07|15/03/2024||0.3426||590650000|131.44999694824|1
2024-04-28 16:58:05|00509|48371|VEEV|32.47B|32470000000|200.91|961774|12.19|42|2024-05-29|15/04/2024||1.42||641970000|200.91000366211|1|2024-02-29|15/01/2024|1.38|1.3|630620000|621110000|225.36999511719|1
2024-04-28 16:58:10|00510|989534|TTD|41.41B|41410000000|84.73|4398196|31.69|32|2024-08-08|15/06/2024||0.3368||565800000|84.730003356934|1|2024-05-08|15/03/2024||0.2168||479660000|84.730003356934|1
2024-04-28 16:58:15|00511|1072316|SPOT|57.64B|57640000000|289.68|2318911|116.83|30|2024-07-24|15/06/2024||0.9881||3800000000|289.58999633789|1|2024-04-23|15/03/2024|0.97|0.64|3640000000|3610000000|272.23999023438|1
2024-04-28 16:58:19|00512|1166239|PLTR|50.15B|50150000000|22.52|68336280|190.58|18|2024-08-05|15/06/2024||0.0772||642860000|22.520000457764|1|2024-05-06|15/03/2024||0.0771||615300000|22.520000457764|1
2024-04-28 16:58:26|00513|942355|HUBS|32.13B|32130000000.000004|631.13|523970|49.93|40|2024-07-31|15/06/2024||1.57||623100000|631.13000488281|1|2024-05-08|15/03/2024||1.5||597640000|631.13000488281|1
2024-04-28 16:58:32|00514|21232|MSCI|37.85B|37850000000|477.87|566921|-0.95|44|2024-07-23|15/06/2024||3.56||697780000|477.7799987793|1|2024-04-23|15/03/2024|3.52|3.45|679960000|684190000|515.16998291016|1
2024-04-28 16:58:38|00515|32341|EPAM|13.77B|13770000000|237.75|511824|-15.82|44|2024-08-01|15/06/2024||2.44||1180000000|237.75|1|2024-05-09|15/03/2024||2.31||1160000000|237.75|1
2024-04-28 16:58:43|00516|1052405|MDB|27.95B|27950000000|383.8|1392129|59.94|29|2024-05-31|15/04/2024||0.3799||440830000|383.79998779297|1|2024-03-07|15/01/2024|0.86|0.46|458000000|437180000|409.5|1
2024-04-28 16:58:48|00517|39333|ODFL|39.7B|39700000000|182.42|1462574|13.88|44|2024-07-24|15/06/2024||1.5||1560000000|182.41999816895|1|2024-04-24|15/03/2024|1.34|1.34|1460000000|1470000000|219.2799987793|1
2024-04-28 16:58:54|00518|31028|ENPH|15.23B|15230000000|111.93|4248469|-31.83|44|2024-07-24|15/06/2024||0.5121||346830000|111.93000030518|1|2024-04-23|15/03/2024|0.35|0.42|263300000|281090000|110.51000213623|1
2024-04-28 16:59:01|00519|949620|ETSY|7.91B|7910000000|67.43|3532805|-33.26|38|2024-07-31|15/06/2024||0.5139||644960000|67.430000305176|1|2024-05-01|15/03/2024||0.4893||646210000|67.430000305176|1
2024-04-28 16:59:06|00520|1050149|ROKU|8.12B|8119999999.999999|56.35|5907024|0.25|30|2024-07-25|15/06/2024||-0.4849||926450000|56.349998474121|1|2024-04-25|15/03/2024|-0.35|-0.61|882000000|845730000|61.830001831055|1
2024-04-28 16:59:13|00521|17608|ZBRA|15.28B|15280000000|297.21|370601|3.19|44|2024-07-30|15/06/2024||2.57||1140000000|297.20999145508|1|2024-04-30|15/03/2024||2.44||1150000000|297.20999145508|1
2024-04-28 16:59:19|00522|24282|WST|26.25B|26250000000|360.44|535149|-0.22|44|2024-07-25|15/06/2024||1.99||758790000|360.42999267578|1|2024-04-25|15/03/2024|1.56|1.3|695400000|670310000|385.73001098633|1
2024-04-28 16:59:24|00523|1167745|DASH|53.37B|53370000000|132.11|3724428|115.9|20|2024-08-01|15/06/2024||-0.0616||2510000000|132.11000061035|1|2024-05-01|15/03/2024||-0.0323||2450000000|132.11000061035|1
2024-04-28 16:59:29|00524|103925|ANET|82.95B|82950000000|264.7|2675178|65.27|40|2024-07-29|15/06/2024||1.82||1620000000|264.70001220703|1|2024-05-07|15/03/2024||1.74||1550000000|264.70001220703|1
2024-04-28 16:59:35|00525|39269|GNRC|8.44B|8439999999.999999|140.12|1126502|37.08|44|2024-07-31|15/06/2024||1.3||1020000000|140.11999511719|1|2024-05-01|15/03/2024||0.7607||887130000|140.11999511719|1
2024-04-28 16:59:40|00526|1166014|U|9.43B|9430000000|24.13|8925437|-10.53|18|2024-08-06|15/06/2024||0.239||444130000|24.129999160767|1|2024-05-09|15/03/2024||0.1709||433360000|24.129999160767|1
2024-04-28 16:59:45|00527|1072222|ZS|26.53B|26530000000|177.05|2342273|96.5|29|2024-05-30|15/04/2024||0.655||535940000|177.05000305176|1|2024-02-29|15/01/2024|0.76|0.5802|525000000|507620000|237.28999328613|1
2024-04-28 16:59:50|00528|1155833|BILL|6.56B|6560000000|62.41|2275324|-18.75|24|2024-08-15|15/06/2024||0.5378||315360000|62.439998626709|1|2024-05-02|15/03/2024||0.5313||305920000|62.439998626709|1
2024-04-28 16:59:56|00529|1127189|PINS|23.18B|23180000000|33.97|9873629|47.7|26|2024-07-30|15/06/2024||0.2574||827170000|33.959999084473|1|2024-04-30|15/03/2024||0.135||700270000|33.959999084473|1
2024-04-28 17:00:02|00530|16662|MPWR|32.95B|32950000000.000004|677.23|536175|46.6|44|2024-07-29|15/06/2024||2.87||474300000|677.22998046875|1|2024-05-01|15/03/2024||2.66||447350000|677.22998046875|1
2024-04-28 17:00:08|00531|15828|CSGP|37.83B|37830000000|92.65|2330098|20.4|44|2024-07-23|15/06/2024||0.093||678700000|92.650001525879|1|2024-04-23|15/03/2024|0.1|0.07|656000000|649680000|85.309997558594|1
2024-04-28 17:00:22|00532|101887|PAYC|10.8B|10800000000|188.89|842848|-34.95|41|2024-07-30|15/06/2024||1.66||442050000|188.88999938965|1|2024-05-01|15/03/2024||2.45||495940000|188.88999938965|1
2024-04-28 17:00:35|00533|39123|LNG|36.71B|36710000000|159.14|1943277|4.01|44|2024-08-01|15/06/2024||1.9||3780000000|159.13999938965|1|2024-05-03|15/03/2024||2.29||3970000000|159.13999938965|1
2024-04-28 17:00:41|00534|41232|IQV|42.75B|42750000000|234.88|941716|24.78|44|2024-07-24|15/06/2024||2.66||3820000000|234.88000488281|1|2024-05-02|15/03/2024||2.48||3700000000|234.88000488281|1
2024-04-28 17:00:47|00535|8362|TER|17.46B|17460000000|114.13|1942527|24.9|44|2024-07-23|15/06/2024||0.5958||636540000|114.12999725342|1|2024-04-24|15/03/2024|0.51|0.33|600000000|566310000|99.849998474121|1
2024-04-28 17:00:53|00536|16924|PLUG|1.65B|1650000000|2.41|36000111|-73.31|44|2024-08-06|15/06/2024||-0.2736||205440000|2.4100000858307|1|2024-05-08|15/03/2024||-0.3356||165200000|2.4100000858307|1
2024-04-28 17:00:59|00537|1130930|AVTR|16.26B|16260000000.000002|23.95|5331092|22.95|26|2024-07-25|15/06/2024||0.2371||1720000000|23.940000534058|1|2024-04-26|15/03/2024|0.22|0.2|1680000000|1680000000|25.14999961853|1
2024-04-28 17:01:04|00538|1159534|CARR|54.51B|54510000000|60.51|5207944|44.69|21|2024-07-25|15/06/2024||0.8437||7280000000|60.5|1|2024-04-25|15/03/2024|0.62|0.5|6180000000|6350000000|54.770000457764|1
2024-04-28 17:01:09|00539|1008759|CVNA|9.83B|9830000000|84.35|6130902|1115.42|31|2024-08-01|15/06/2024||-0.7019||2880000000|84.309997558594|1|2024-05-01|15/03/2024||-0.6717||2680000000|84.309997558594|1
2024-04-28 17:01:15|00540|1158864|TT|69.15B|69150000000|304.56|994705|63.91|32|2024-07-31|15/06/2024||3.02||5050000000|304.5299987793|1|2024-04-30|15/03/2024||1.65||3990000000|304.5299987793|1
2024-04-28 17:01:22|00541|41236|RNG|2.83B|2830000000|30.64|1126303|11.18|43|2024-07-30|15/06/2024||0.8537||585770000|30.639999389648|1|2024-05-07|15/03/2024||0.7983||578150000|30.639999389648|1
2024-04-28 17:01:28|00542|16943|POOL|14.28B|14280000000|371.17|351853|5.65|44|2024-07-18|15/06/2024||6.01||1900000000|371.17001342773|1|2024-04-25|15/03/2024|1.85|1.86|1120000000|1130000000|377.39001464844|1
2024-04-28 17:01:34|00543|16942|PODD|11.64B|11640000000|166.19|848782|-47.75|44|2024-08-07|15/06/2024||0.5706||457750000|166.19000244141|1|2024-05-09|15/03/2024||0.3979||424040000|166.19000244141|1
2024-04-28 17:01:40|00544|15375|ALNY|18.12B|18120000000|143.3|820711|-28.06|44|2024-07-31|15/06/2024||-1.02||462300000|143.30999755859|1|2024-05-02|15/03/2024||-1.14||428050000|143.30999755859|1
2024-04-28 17:01:47|00545|13978|ENTG|19.99B|19990000000|132.6|1385896|76.99|44|2024-07-25|15/06/2024||0.7381||818060000|132.60000610352|1|2024-05-01|15/03/2024||0.6165||775130000|132.60000610352|1
2024-04-28 17:01:53|00546|17327|TECH|10.07B|10070000000|64.06|1087974|-19.8|44|2024-08-06|15/06/2024||0.4979||305840000|64.059997558594|1|2024-05-01|15/03/2024||0.4529||292910000|64.059997558594|1
2024-04-28 17:01:59|00547|24312|TYL|19.56B|19560000000|460.46|216878|21.48|44|2024-07-24|15/06/2024||2.3||540290000|460.73999023438|1|2024-04-24|15/03/2024|2.2|2.04|512400000|509660000|418.44000244141|1
2024-04-28 17:02:05|00548|39159|BR|22.87B|22870000000|194.15|512294|33.52|44|2024-08-08|15/06/2024||3.51||1960000000|194.14999389648|1|2024-05-08|15/03/2024||2.24||1770000000|194.14999389648|1
2024-04-28 17:02:13|00549|20164|CRL|11.76B|11760000000|229.02|518615|20.46|44|2024-07-31|15/06/2024||2.67||1040000000|229.0299987793|1|2024-05-09|15/03/2024||2.06||992130000|229.0299987793|1
2024-04-28 17:02:19|00550|41257|BURL|11.76B|11760000000|184.19|898227|-4.47|40|2024-05-23|15/04/2024||1.06||2340000000|184.19000244141|1|2024-03-07|15/01/2024|3.69|3.3|3120000000|3060000000|205.86000061035|1
2024-04-28 17:02:25|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
2024-04-28 17:02:31|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
2024-04-28 17:02:36|00553|1123146|LYFT|6.6B|6600000000|16.37|17932786|59.71|25|2024-07-31|15/06/2024||0.1399||1260000000|16.370000839233|1|2024-05-07|15/03/2024||0.0837||1160000000|16.370000839233|1
2024-04-28 17:02:42|00554|943806|KEYS|25.93B|25930000000|148.55|1293197|2.7|38|2024-05-14|15/04/2024||1.39||1200000000|148.55000305176|1|2024-02-20|15/01/2024|1.63|1.59|1260000000|1250000000|155.2200012207|1
2024-04-28 17:02:48|00555|20322|FDS|16.06B|16059999999.999998|421.53|246409|2.39|43|2024-06-25|15/05/2024||3.9||552590000|421.51998901367|1|2024-03-21|15/02/2024|4.22|3.88|545900000|546700000|487.89999389648|1
2024-04-28 17:02:55|00556|24350|TREX|9.84B|9840000000|90.57|796163|65.7|44|2024-07-29|15/06/2024||0.7491||374790000|90.529998779297|1|2024-05-09|15/03/2024||0.718||367310000|90.529998779297|1
2024-04-28 17:03:01|00557|955554|TRU|14.47B|14470000000|74.49|1739920|8.25|37|2024-07-23|15/06/2024||0.9072||1010000000|74.48999786377|1|2024-04-25|15/03/2024|0.92|0.81|1020000000|977630000|68.680000305176|1
2024-04-28 17:03:08|00558|16631|MKTX|7.59B|7590000000|201.79|451336|-36.62|44|2024-07-17|15/06/2024||1.78||203800000|201.78999328613|1|2024-05-07|15/03/2024||1.87||212990000|201.78999328613|1
2024-04-28 17:03:14|00559|16040|EXAS|10.82B|10820000000|58.85|2466115|-8.15|44|2024-07-30|15/06/2024||-0.2307||700180000|58.849998474121|1|2024-05-08|15/03/2024||-0.4835||627150000|58.849998474121|1
2024-04-28 17:03:21|00560|20937|MTN|7.53B|7530000000|198.3|497550|-17.55|43|2024-06-06|15/04/2024||10.12||1310000000|198.33000183105|1|2024-03-11|15/01/2024|5.76|6.04|1080000000|1150000000|223.75999450684|1
2024-04-28 17:03:27|00561|985558|TWLO|10.63B|10630000000|60.88|3444530|15.72|33|2024-07-25|15/06/2024||0.6505||1080000000|60.889999389648|1|2024-05-07|15/03/2024||0.5914||1040000000|60.889999389648|1
2024-04-28 17:03:32|00562|1152338|TXG|3.3B|3300000000|27.59|1412529|-47.38|24|2024-08-01|15/06/2024||-0.4778||156970000|27.590000152588|1|2024-04-30|15/03/2024||-0.5028||142240000|27.590000152588|1
2024-04-28 17:03:39|00563|15703|CGNX|6.98B|6980000000|40.61|1493599|-14.85|44|2024-08-01|15/06/2024||0.2038||237430000|40.610000610352|1|2024-05-02|15/03/2024||0.0705||201050000|40.610000610352|1
2024-04-28 17:03:45|00564|17055|RGEN|9.3B|9300000000|166.58|486040|9.86|44|2024-07-31|15/06/2024||0.3324||153740000|166.58000183105|1|2024-05-01|15/03/2024||0.3001||150060000|166.58000183105|1
2024-04-28 17:03:50|00565|1142207|DT|13.94B|13940000000|47.11|3867933|11.42|26|2024-07-31|15/06/2024||0.2991||393730000|47.099998474121|1|2024-05-15|15/03/2024||0.2699||375260000|47.099998474121|1
2024-04-28 17:03:57|00566|41254|APO|63.85B|63850000000|112.22|2315695|77.03|44|2024-08-01|15/06/2024||1.89||868980000|112.2200012207|1|2024-05-02|15/03/2024||1.79||830080000|112.2200012207|1
2024-04-28 17:04:03|00567|16812|ON|29.26B|29260000000|68.06|7010915|-5.42|44|2024-07-29|15/06/2024||1.01||1820000000|68.059997558594|1|2024-04-29|15/03/2024||1.04||1850000000|68.059997558594|1
2024-04-28 17:04:09|00568|1008761|FND|11.87B|11870000000|110.9|1433870|11.64|31|2024-08-01|15/06/2024||0.5678||1180000000|110.93000030518|1|2024-05-02|15/03/2024||0.4388||1110000000|110.93000030518|1
2024-04-28 17:04:15|00569|16535|LPLA|19.89B|19890000000|266.32|523657|27.52|44|2024-07-25|15/06/2024||3.97||2810000000|266.32000732422|1|2024-04-30|15/03/2024||3.81||2710000000|266.32000732422|1
2024-04-28 17:04:21|00570|1076697|AVLR|8.28B|8279999999.999999|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
2024-04-28 17:04:27|00571|13845|GME|3.64B|3640000000|11.9|3909712|-38.31|44|2024-06-05|15/04/2024||-0.045||1090000000|11.89999961853|1|2024-03-26|15/01/2024|0.22|0.28|1790000000|2070000000|15.119999885559|1
2024-04-28 17:04:32|00572|8280|LVS|33.86B|33860000000|45.43|4395068|-28.85|44|2024-07-17|15/06/2024||0.6099||2850000000|45.430000305176|1|2024-04-17|15/03/2024|0.75|0.61|2960000000|2940000000|50.529998779297|1
2024-04-28 17:04:39|00573|31022|CZR|7.92B|7920000000|36.61|3172201|-19.17|40|2024-07-30|15/06/2024||0.324||2910000000|36.610000610352|1|2024-04-30|15/03/2024||-0.0541||2820000000|36.610000610352|1
2024-04-28 17:04:45|00574|20861|DPZ|17.38B|17380000000|499.27|578103|57.27|40|2024-07-18|15/06/2024||3.62||1100000000|499.07000732422|1|2024-04-29|15/03/2024||3.39||1080000000|499.07000732422|1
2024-04-28 17:04:50|00575|16932|PTC|21.64B|21640000000|180.99|798903|43.88|44|2024-07-24|15/06/2024||1.21||585660000|180.99000549316|1|2024-05-01|15/03/2024||1.23||577620000|180.99000549316|1
2024-04-28 17:04:56|00576|16770|NVAX|572.41M|572410000|4.09|6930713|-46.68|44|2024-08-06|15/06/2024||-1||65320000|4.0900001525879|1|2024-05-07|15/03/2024||-0.918||141160000|4.0900001525879|1
2024-04-28 17:05:00|00577|1156548|DKNG|20.52B|20520000000|43.13|11400848|96.85|22|2024-08-02|15/06/2024||0.0353||1100000000|43.130001068115|1|2024-05-02|15/03/2024||-0.2898||1120000000|43.130001068115|1
2024-04-28 17:05:05|00578|1096127|ESTC|10.83B|10830000000|107.4|1324666|87.6|28|2024-05-31|15/04/2024||0.1912||329200000|107.43000030518|1|2024-02-29|15/01/2024|0.36|0.315|327960000|320770000|129.71000671387|1
2024-04-28 17:05:11|00579|32326|WSM|18.13B|18130000000|282.16|1102186|133.11|41|2024-05-22|15/04/2024||2.71||1650000000|282.16000366211|1|2024-03-13|15/01/2024|5.44|5.14|2280000000|2220000000|241.05000305176|1
2024-04-28 17:05:17|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
2024-04-28 17:05:23|00581|20199|BAH|18.83B|18830000000|145.15|549290|51.64|44|2024-07-29|15/06/2024||1.47||2840000000|145.13999938965|1|2024-05-24|15/03/2024||1.23||2720000000|145.13999938965|1
2024-04-28 17:05:29|00582|31033|FIVE|8.29B|8289999999.999999|150.08|907698|-23.96|38|2024-06-05|15/04/2024||0.6411||838190000|150.08000183105|1|2024-03-20|15/01/2024|3.65|3.78|1340000000|1350000000|206.66000366211|1
2024-04-28 17:05:34|00583|958827|NVCR|1.36B|1360000000|12.64|1273637|-80.83|36|2024-07-25|15/06/2024||-0.4409||133760000|12.635000228882|1|2024-05-02|15/03/2024||-0.4193||131450000|12.635000228882|1
2024-04-28 17:05:41|00584|21255|NVR|24.22B|24220000000|7618.1|18540|30.45|44|2024-07-23|15/06/2024||121.99||2580000000|7647.0400390625|1|2024-04-23|15/03/2024|116.41|103.97|2290000000|2250000000|7806.7900390625|1
2024-04-28 17:05:45|00585|1167751|UPST|2.06B|2060000000|23.46|5947232|68.78|18|2024-08-06|15/06/2024||-0.1437||143160000|23.459999084473|1|2024-05-07|15/03/2024||-0.3667||125090000|23.459999084473|1
2024-04-28 17:05:52|00586|41270|RH|4.56B|4560000000|248.91|719621|-2.44|37|2024-06-06|15/04/2024||-0.1764||725420000|248.91000366211|1|2024-03-27|15/01/2024|0.72|1.69|738000000|777980000|286.2799987793|1
2024-04-28 17:05:58|00587|16565|MASI|7.2B|7200000000|136.14|514059|-28.02|44|2024-08-06|15/06/2024||0.8004||502700000|136.13999938965|1|2024-05-07|15/03/2024||0.7035||487700000|136.13999938965|1
2024-04-28 17:06:05|00588|6509|AXON|23.26B|23260000000|308.23|487896|46.28|43|2024-08-08|15/06/2024||1.06||467680000|308.23001098633|1|2024-05-06|15/03/2024||0.9451||441530000|308.23001098633|1
2024-04-28 17:06:10|00589|17606|Z|10.28B|10280000000|43.67|4032040|0.3|44|2024-08-01|15/06/2024||0.4117||560110000|43.669998168945|1|2024-05-01|15/03/2024||0.3038||507120000|43.669998168945|1
2024-04-28 17:06:16|00590|100183|FIVN|4.36B|4360000000|58.96|1410615|-9.07|41|2024-07-24|15/06/2024||0.4369||248100000|58.979999542236|1|2024-05-02|15/03/2024||0.3856||239980000|58.979999542236|1
2024-04-28 17:06:23|00591|39221|AZPN|12.61B|12610000000|198.43|206265|12.11|44|2024-08-06|15/06/2024||2.58||356290000|198.42999267578|1|2024-05-07|15/03/2024||1.46||256500000|198.42999267578|1
2024-04-28 17:06:29|00592|29694|TTC|9.14B|9140000000|87.5|712349|-16.08|43|2024-05-23|15/04/2024||1.33||1370000000|87.5|1|2024-03-07|15/01/2024|0.64|0.66|1000000000|1000000000|93.730003356934|1
2024-04-28 17:06:35|00593|958113|ARES|41.39B|41390000000|133.62|1075705|52.55|36|2024-07-25|15/06/2024||1.07||839630000|133.61999511719|1|2024-05-02|15/03/2024||0.9204||749470000|133.61999511719|1
2024-04-28 17:06:40|00594|942326|W|6.26B|6260000000|52.01|4059965|49.33|40|2024-08-01|15/06/2024||0.5069||3100000000|52.009998321533|1|2024-05-02|15/03/2024||-0.3322||2640000000|52.009998321533|1
2024-04-28 17:06:46|00595|20529|FICO|27.45B|27450000000|1109.4|157740|52.4|44|2024-07-31|15/06/2024||6.38||444280000|1111.0899658203|1|2024-04-25|15/03/2024|6.14|5.81|433810000|425750000|1193.0500488281|1
2024-04-28 17:06:52|00596|42595|WIX|6.76B|6760000000|120.81|527624|38.5|42|2024-08-07|15/06/2024||1.21||435160000|120.80999755859|1|2024-05-16|15/03/2024||1.03||417820000|120.80999755859|1
2024-04-28 17:06:58|00597|100228|PCTY|8.85B|8850000000|157.06|460355|-18.74|41|2024-08-01|15/06/2024||1.27||345680000|157.05999755859|1|2024-05-02|15/03/2024||1.98||397230000|157.05999755859|1
2024-04-28 17:07:04|00598|1096128|GH|2.11B|2109999999.9999998|17.35|1954456|-23.09|29|2024-08-01|15/06/2024||-0.8354||160800000|17.35000038147|1|2024-05-09|15/03/2024||-0.8723||150040000|17.35000038147|1
2024-04-28 17:07:11|00599|40062|FANG|37.05B|37050000000|207.76|1754551|46.1|44|2024-07-29|15/06/2024||4.85||2200000000|207.75999450684|1|2024-04-30|15/03/2024||4.46||2100000000|207.75999450684|1
2024-04-28 17:07:18|00600|8074|VMW|61.54B|61540000000|142.52|1989812|13.99|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
2024-04-28 17:07:24|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
2024-04-28 17:07:29|00602|958817|PEN|7.92B|7920000000|204.41|341901|-28.06|36|2024-08-05|15/06/2024||0.6103||301370000|204.41000366211|1|2024-05-07|15/03/2024||0.3791||274810000|204.41000366211|1
2024-04-28 17:07:36|00603|6422|LAMR|11.69B|11690000000|114.37|401807|8.22|44|2024-08-01|15/06/2024||1.35||555000000|114.37000274658|1|2024-05-02|15/03/2024||0.76||481000000|114.37000274658|1
2024-04-28 17:07:43|00604|955853|NTRA|11.2B|11200000000|91.66|1406173|80.72|37|2024-08-01|15/06/2024||-0.6226||328240000|91.660003662109|1|2024-05-02|15/03/2024||-0.7065||316310000|91.660003662109|1
2024-04-28 17:07:49|00605|39153|BRKR|11.77B|11770000000|80.97|820471|2.33|44|2024-08-01|15/06/2024||0.5739||762100000|80.970001220703|1|2024-05-02|15/03/2024||0.4638||729920000|80.970001220703|1
2024-04-28 17:08:54|00606|16707|NBIX|13.68B|13680000000|135.99|874147|34.59|6|2024-07-30|15/06/2024||1.25||545330000|135.99000549316|1|2024-05-01|15/03/2024||1.07||512360000|135.99000549316|1
2024-04-28 17:09:00|00607|1096134|YETI|3.08B|3080000000|36.15|1724541|-8.37|26|2024-08-01|15/06/2024||0.6443||459740000|36.150001525879|1|2024-05-09|15/03/2024||0.2433||333810000|36.150001525879|1
2024-04-28 17:09:07|00608|15706|CHDN|9.51B|9510000000|129.44|419229|-11.5|44|2024-07-24|15/06/2024||2.65||842310000|129.44000244141|1|2024-04-24|15/03/2024|1.08|0.79|590500000|564190000|123.5|1
2024-04-28 17:09:12|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
2024-04-28 17:09:18|00610|21203|GGG|13.96B|13960000000|82.56|708256|4.12|44|2024-07-24|15/06/2024||0.7753||568420000|82.559997558594|1|2024-04-24|15/03/2024|0.65|0.74|492200000|536220000|89.519996643066|1
2024-04-28 17:09:24|00611|1072273|DBX|8.17B|8170000000|24.15|4126121|18.73|30|2024-08-01|15/06/2024||0.5113||631600000|24.14999961853|1|2024-05-09|15/03/2024||0.4856||629060000|24.14999961853|1
2024-04-28 17:09:29|00612|1073207|SMAR|5.26B|5260000000|38.29|1629204|-6.31|27|2024-06-06|15/04/2024||0.2657||258320000|38.279998779297|1|2024-03-14|15/01/2024|0.34|0.18|256900000|255200000|41.259998321533|1
2024-04-28 17:09:36|00613|39105|LECO|13.09B|13090000000|229.94|289602|37.03|44|2024-07-23|15/06/2024||2.55||1090000000|229.94000244141|1|2024-04-25|15/03/2024|2.23|2.17|981000000|1040000000|237.61000061035|1
2024-04-28 17:09:41|00614|1089648|VRT|35B|35000000000|93.49|8975619|526.61|24|2024-07-31|15/06/2024||0.5508||1930000000|93.48999786377|1|2024-04-24|15/03/2024|0.43|0.36|1640000000|1620000000|79.169998168945|1
2024-04-28 17:09:48|00615|20227|ELS|11.84B|11840000000|60.52|1208402|-12.16|44|2024-07-15|15/06/2024||0.3742||335490000|60.520000457764|1|2024-04-22|15/03/2024|0.59|0.48|386600000|340330000|62.759998321533|1
2024-04-28 17:09:53|00616|1162162|RPRX|12.63B|12630000000|28|2716683|-20.34|21|2024-08-07|15/06/2024||0.9239||609770000|28|1|2024-05-09|15/03/2024||0.9813||669570000|28|1
2024-04-28 17:10:00|00617|29691|TPX|8.67B|8670000000|49.92|1713027|33.23|44|2024-07-25|15/06/2024||0.6893||1300000000|49.919998168945|1|2024-05-07|15/03/2024||0.4864||1210000000|49.919998168945|1
2024-04-28 17:10:05|00618|1176154|GXO|6.03B|6030000000|50.52|909401|-4.91|16|2024-07-31|15/06/2024||0.6273||2480000000|50.509998321533|1|2024-05-07|15/03/2024||0.4223||2380000000|50.509998321533|1
2024-04-28 17:10:12|00619|29735|WMS|12.63B|12630000000|162.7|478015|89.8|40|2024-08-01|15/06/2024||1.99||813430000|162.69999694824|1|2024-05-16|15/03/2024||1.03||614330000|162.69999694824|1
2024-04-28 17:10:17|00620|945647|TPL|13.7B|13700000000|595.7|74731|20.95|30|2024-07-31|15/06/2024||5.24||177570000|595.66998291016|1|2024-05-08|15/03/2024||4.75||163710000|595.66998291016|1
2024-04-28 17:10:22|00621|1166359|BSY|17.13B|17129999999.999998|53.99|1397375|26.86|19|2024-08-06|15/06/2024||0.2367||331180000|53.990001678467|1|2024-05-07|15/03/2024||0.2636||341620000|53.990001678467|1
2024-04-28 17:10:29|00622|21137|ROL|21.74B|21740000000|44.89|2033263|6.25|44|2024-07-24|15/06/2024||0.2663||893880000|44.900001525879|1|2024-04-24|15/03/2024|0.2|0.2|748000000|739110000|42.650001525879|1
2024-04-28 17:10:36|00623|48409|TNDM|2.28B|2280000000|35.24|1718487|-10.97|42|2024-08-01|15/06/2024||-0.525||205150000|35.240001678467|1|2024-05-02|15/03/2024||-0.7609||174510000|35.240001678467|1
2024-04-28 17:10:43|00624|16629|MKSI|8.1B|8100000000|120.75|620709|43.97|44|2024-07-31|15/06/2024||0.8218||856900000|120.75|1|2024-05-08|15/03/2024||0.7484||848940000|120.75|1
2024-04-28 17:10:50|00625|955539|BLD|12.95B|12950000000|407.08|262185|80.54|37|2024-07-30|15/06/2024||5.66||1400000000|407.07998657227|1|2024-05-07|15/03/2024||4.58||1300000000|407.07998657227|1
2024-04-28 17:10:56|00626|20511|SMG|3.84B|3840000000|67.73|749674|1.38|44|2024-07-31|15/06/2024||2.14||1240000000|67.720001220703|1|2024-05-01|15/03/2024||3.39||1490000000|67.720001220703|1
2024-04-28 17:11:01|00627|257|DELL|89.27B|89270000000|125.04|7669522|187.51|31|2024-05-30|15/04/2024||1.21||21650000000|125.04000091553|1|2024-02-29|15/01/2024|2.2|1.73|22320000000|22170000000|93.25|1
2024-04-28 17:11:08|00628|16860|OLED|7.51B|7510000000|158.31|278151|18.62|44|2024-08-01|15/06/2024||1.06||154550000|158.30999755859|1|2024-05-02|15/03/2024||1.07||150750000|158.30999755859|1
2024-04-28 17:11:14|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
2024-04-28 17:11:21|00630|8181|JBL|14.26B|14260000000|118.25|1288382|51.31|44|2024-06-13|15/05/2024||1.89||6650000000|118.23999786377|1|2024-03-15|15/02/2024|1.68|1.69|6800000000|6970000000|147.46000671387|1
2024-04-28 17:11:28|00631|15506|SRPT|12.17B|12170000000|128.77|808206|4.89|44|2024-07-31|15/06/2024||0.0179||389430000|128.77000427246|1|2024-05-01|15/03/2024||-0.0169||379150000|128.77000427246|1
2024-04-28 17:11:34|00632|960365|PSTG|17.2B|17200000000|52.97|3670178|132.02|34|2024-05-21|15/04/2024||0.2101||681020000|52.950000762939|1|2024-02-28|15/01/2024|0.5|0.44|789800000|784210000|41.479999542236|1
2024-04-28 17:11:40|00633|39271|RPM|13.83B|13830000000|107.38|573888|30.9|44|2024-07-22|15/05/2024||1.56||2010000000|107.37999725342|1|2024-04-04|15/02/2024|0.52|0.46|1520000000|1530000000|118.51999664307|1
2024-04-28 17:11:46|00634|989658|NTNX|15.07B|15070000000|61.66|2656676|157.13|31|2024-05-22|15/04/2024||0.166||515960000|61.659999847412|1|2024-02-28|15/01/2024|0.46|0.29|565200000|551280000|58.229999542236|1
2024-04-28 17:11:53|00635|15606|AZTA|2.91B|2910000000|52.18|446309|19.98|44|2024-08-06|15/06/2024||0.0878||187660000|52.180000305176|1|2024-05-01|15/03/2024||0.0181||159890000|52.180000305176|1
2024-04-28 17:12:00|00636|39184|CE|17.24B|17240000000|154.49|711330|45.42|44|2024-07-24|15/06/2024||2.92||2850000000|154.49000549316|1|2024-05-08|15/03/2024||1.91||2680000000|154.49000549316|1
2024-04-28 17:12:06|00637|41256|BFAM|6.19B|6190000000|106.68|332382|40.15|44|2024-07-30|15/06/2024||0.7235||664410000|106.68000030518|1|2024-05-02|15/03/2024||0.4573||615810000|106.68000030518|1
2024-04-28 17:12:13|00638|29751|XPO|12.9B|12900000000|110.9|1388933|151.02|44|2024-08-02|15/06/2024||0.9713||2080000000|110.90000152588|1|2024-05-03|15/03/2024||0.6716||2010000000|110.90000152588|1
2024-04-28 17:12:19|00639|24303|WAL|6.4B|6400000000|58.72|1452615|58.19|44|2024-07-17|15/06/2024||1.75||742080000|58.680000305176|1|2024-04-18|15/03/2024|1.72|1.64|707810000|705870000|55.490001678467|1
2024-04-28 17:12:26|00640|16655|MORN|12.23B|12230000000|286.29|118108|60.56|44|2024-07-24|15/06/2024|||||286.29000854492|1|2024-04-24|15/03/2024|1.73||542800000||300.41000366211|1
2024-04-28 17:12:32|00641|943121|NEWR|6.18B|6180000000|86.99|1366498|21.72|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
2024-04-28 17:12:38|00642|1096238|STNE|5.05B|5050000000|16.35|5073967|32.71|25|2024-08-14|15/06/2024||1.6||3290000000|16.35000038147|1|2024-05-13|15/03/2024||1.44||3090000000|16.35000038147|1
2024-04-28 17:12:44|00643|16545|LSTR|6.34B|6340000000|177.26|278267|0.7|44|2024-07-24|15/06/2024||1.58||1260000000|177.25999450684|1|2024-04-24|15/03/2024|1.32|1.28|1170000000|1130000000|172.11999511719|1
2024-04-28 17:12:49|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
2024-04-28 17:12:56|00645|20298|LYV|20.61B|20610000000|89.8|2264356|32.49|44|2024-07-31|15/06/2024||1.11||6160000000|89.879997253418|1|2024-05-02|15/03/2024||-0.1916||3260000000|89.879997253418|1
2024-04-28 17:13:03|00646|16561|MANH|12.87B|12870000000|209.02|402747|26.16|44|2024-07-23|15/06/2024||0.9287||255320000|209.02000427246|1|2024-04-23|15/03/2024|1.03|0.87|254600000|243420000|228.32000732422|1
2024-04-28 17:13:08|00647|1165434|QS|2.69B|2690000000|5.38|6611386|-23.14|17|2024-07-24|15/06/2024||-0.2233||0.00|5.3899998664856|1|2024-04-24|15/03/2024|-0.24|-0.23|0.00||5.5900001525879|1
2024-04-28 17:13:14|00648|977672|SITE|7.34B|7340000000|162.51|308741|10|33|2024-07-31|15/06/2024||2.84||1430000000|162.53999328613|1|2024-05-01|15/03/2024||-0.2147||865820000|162.53999328613|1
2024-04-28 17:13:21|00649|20681|COR_old|8.29B|8289999999.999999|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
2024-04-28 17:13:27|00650|15773|COHR|6.12B|6120000000|55.06|2232982|61.28|44|2024-08-13|15/06/2024||0.549||1270000000|55.060001373291|1|2024-05-06|15/03/2024||0.4111||1170000000|55.060001373291|1
2024-04-28 17:13:34|00651|15391|AMED|3B|3000000000|91.79|272731|14.31|44|2024-07-31|15/06/2024||1.25||574690000|91.790000915527|1|2024-04-24|15/03/2024|1.03|1.02|571410000|565380000|91.160003662109|1
2024-04-28 17:13:40|00652|989531|EVBG|1.45B|1450000000|34.88|1271857|32.72|32|2024-08-05|15/06/2024||0.4315||114240000|34.880001068115|1|2024-05-06|15/03/2024||0.3913||112070000|34.880001068115|1
2024-04-28 17:13:47|00653|955542|CABO|2.19B|2190000000|389.2|119206|-48.68|37|2024-08-07|15/06/2024||10.69||408160000|389.23999023438|1|2024-05-02|15/03/2024||10.43||408850000|389.23999023438|1
2024-04-28 17:13:53|00654|958172|PLNT|5.32B|5320000000|60.27|1687118|-27.51|36|2024-08-06|15/06/2024||0.6858||291870000|60.270000457764|1|2024-05-09|15/03/2024||0.5066||250630000|60.270000457764|1
2024-04-28 17:14:00|00655|20224|CHH|5.91B|5910000000|119.05|582564|-6.64|44|2024-08-01|15/06/2024||1.9||442820000|119.06999969482|1|2024-05-08|15/03/2024||1.14||344090000|119.06999969482|1
2024-04-28 17:14:07|00656|942669|FRPT|5.14B|5140000000|106.36|603064|54.21|40|2024-08-05|15/06/2024||-0.1475||230600000|106.36000061035|1|2024-05-06|15/03/2024||-0.2304||216170000|106.36000061035|1
2024-04-28 17:14:15|00657|32545|EXEL|6.99B|6990000000|23.7|2202043|29.51|44|2024-07-31|15/06/2024||0.3069||478600000|23.700000762939|1|2024-04-30|15/03/2024||0.2294||456830000|23.700000762939|1
2024-04-28 17:14:24|00658|29731|WH|5.95B|5950000000|73.79|701701|8.16|29|2024-07-24|15/06/2024||1.01||373600000|73.790000915527|1|2024-04-24|15/03/2024|0.78|0.76|305000000|312300000|71.5|1
2024-04-28 17:14:31|00659|940817|CTLT|10.12B|10120000000|55.92|2708690|11.57|40|2024-08-27|15/06/2024||0.637||1250000000|55.919998168945|1|2024-04-30|15/03/2024||0.2154||1120000000|55.919998168945|1
2024-04-28 17:14:36|00660|41315|MRTX|4.12B|4120000000|58.7|1699544|32.48|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
2024-04-28 17:14:42|00661|20571|CSL|19.02B|19020000000|400.92|289079|85.74|44|2024-07-23|15/06/2024||5.48||1380000000|400.92001342773|1|2024-04-25|15/03/2024|3.72|2.81|1100000000|995790000|375.44000244141|1
2024-04-28 17:14:49|00662|32510|PII|4.74B|4740000000|83.81|712931|-22.86|44|2024-07-23|15/06/2024||2.26||2160000000|83.809997558594|1|2024-04-23|15/03/2024|0.23|0.05|1740000000|1750000000|88.199996948242|1
2024-04-28 17:14:57|00663|8106|TDC|3.68B|3680000000|37.68|1127025|-2.66|45|2024-08-01|15/06/2024||0.5035||457080000|37.680000305176|1|2024-05-06|15/03/2024||0.5534||468970000|37.680000305176|1
2024-04-28 17:15:03|00664|13995|TTWO|24.64B|24640000000|144.47|1754777|16.24|44|2024-08-05|15/06/2024||0.4007||1250000000|144.4700012207|1|2024-05-16|15/03/2024||0.0856||1310000000|144.4700012207|1
2024-04-28 17:15:10|00665|24325|WEX|9.07B|9070000000|216.42|300754|22.03|44|2024-07-25|15/06/2024||3.84||676330000|216.58000183105|1|2024-04-25|15/03/2024|3.46|3.48|653000000|652320000|233.30999755859|1
2024-04-28 17:15:17|00666|39260|CPAY|21.83B|21830000000|303.8|467989|42.02|43|2024-05-01|15/03/2024||4.12||938970000|303.79998779297|1|2024-02-07|15/12/2023|4.44|4.48|937300000|967020000|286.98999023438|1
2024-04-28 17:15:24|00667|16316|||||||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
2024-04-28 17:15:30|00668|16889|PEGA|5.25B|5250000000|61.8|528855|35.47|44|2024-07-24|15/06/2024||0.1935||317060000|61.799999237061|1|2024-04-24|15/03/2024|0.48|0.44|330150000|336560000|59.299999237061|1
2024-04-28 17:15:36|00669|20663|SAM|3.34B|3340000000|283|141669|-10.87|40|2024-07-18|15/06/2024||5.41||614660000|282.85998535156|1|2024-04-25|15/03/2024|1.04|0.0015|426100000|413610000|293.51998901367|1
2024-04-28 17:15:42|00670|13982|IONS|6.07B|6070000000|41.59|1050869|17.59|44|2024-08-07|15/06/2024||-1.01||146340000|41.590000152588|1|2024-05-07|15/03/2024||-0.9936||136490000|41.590000152588|1
2024-04-28 17:15:47|00671|1129317|BYND|415.01M|415010000|6.4|3471682|-52.73|24|2024-08-01|15/06/2024||-0.5411||96020000|6.4000000953674|1|2024-05-08|15/03/2024||-0.6639||75370000|6.4000000953674|1
2024-04-28 17:15:53|00672|44334|TWTR|41.03B|41030000000|53.7|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
2024-04-28 17:15:59|00673|15978|EEFT|4.76B|4760000000|103.83|275967|-6.24|44|2024-07-24|15/06/2024||2.29||1010000000|103.83000183105|1|2024-05-01|15/03/2024||1.03||844840000|103.83000183105|1
2024-04-28 17:16:05|00674|998043|AYX|3.49B|3490000000|48.26|2063421|17.34|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
2024-04-28 17:16:11|00675|16017|ERIE|19.96B|19960000000|381.74|108960|75.65|44|2024-07-25|15/06/2024||2.58||933960000|381.73999023438|1|2024-04-25|15/03/2024|2.38|2.07|880700000|835610000|382.66000366211|1
2024-04-28 17:16:18|00676|958830|ZG|10.28B|10280000000|43.13|715972|0.82|36|2024-08-01|15/06/2024||0.4044||559910000|43.130001068115|1|2024-05-01|15/03/2024||0.3001||507440000|43.130001068115|1
2024-04-28 17:16:25|00677|100239|RARE|3.68B|3680000000|44.24|690608|1.31|42|2024-08-01|15/06/2024||-1.64||125600000|44.240001678467|1|2024-05-02|15/03/2024||-1.75||116250000|44.240001678467|1
2024-04-28 17:16:30|00678|1163256|NCNO|3.37B|3370000000|29.51|953759|19.33|21|2024-05-30|15/04/2024||0.135||126610000|29.510000228882|1|2024-03-26|15/01/2024|0.21|0.12|123700000|124700000|30.430000305176|1
2024-04-28 17:16:36|00679|32543|WEN|4.14B|4139999999.9999995|20.14|2975056|-8.87|44|2024-08-07|15/06/2024||0.284||583180000|20.139999389648|1|2024-05-02|15/03/2024||0.2121||540830000|20.139999389648|1
2024-04-28 17:16:42|00680|32336|BWXT|8.77B|8770000000|95.99|640201|48.64|44|2024-07-31|15/06/2024||0.7299||636340000|95.98999786377|1|2024-05-06|15/03/2024||0.6916||596380000|95.98999786377|1
2024-04-28 17:16:47|00681|1167329|MRVI|1.02B|1020000000|7.7|2761534|-44.16|18|2024-08-06|15/06/2024||-0.0075||66950000|7.6999998092651|1|2024-05-08|15/03/2024||-0.0257||60550000|7.6999998092651|1
2024-04-28 17:16:53|00682|39321|ACGL|33.96B|33960000000|90.9|1697846|21.09|44|2024-07-24|15/06/2024||2.12||3800000000|90.900001525879|1|2024-04-29|15/03/2024||2.08||3760000000|90.900001525879|1
2024-04-28 17:16:59|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
2024-04-28 17:17:07|00684|20932|EHC|8.26B|8260000000|82.46|699173|28.54|44|2024-07-30|15/06/2024||1.02||1300000000|82.470001220703|1|2024-04-24|15/03/2024|1.12|0.93|1320000000|1270000000|82.459999084473|1
2024-04-28 17:17:12|00685|1163385|SKLZ|106.32M|106320000|6.095|162558|-51.06|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
2024-04-28 17:17:18|00686|21070|HEIa|25.24B|25240000000|166.84|239212|24.29|43|2024-05-28|15/04/2024||0.8005||950070000|166.7200012207|1|2024-02-26|15/01/2024|0.82|0.7412|896360000|891320000|161.36999511719|1
2024-04-28 17:17:25|00687|1164138|OSH|9.53B|9530000000|39|5423660|0.08|18|2023-09-20|15/06/2023||-0.3286||751910000|39|1|2023-05-10|15/03/2023||-0.2694||736760000|39|1
2024-04-28 17:17:31|00688|1137571|||||||25|2024-07-31|15/06/2024||-0.3296||43400000|2.5999999046326|1|2024-05-07|15/03/2024||-0.3456||38790000|2.5999999046326|1
2024-04-28 17:17:37|00689|48369|CHGG|721.15M|721150000|7.1|2558593|-60.51|41|2024-08-05|15/06/2024||0.2769||173560000|7.0999999046326|1|2024-04-29|15/03/2024||0.2485||174040000|7.0999999046326|1
2024-04-28 17:17:43|00690|1173548|VMEO|622.96M|622960000|3.69|3439444|12.16|17|2024-07-31|15/06/2024||-0.02||104130000|3.6900000572205|1|2024-05-06|15/03/2024||-0.0333||102870000|3.6900000572205|1
2024-04-28 17:17:49|00691|259|DOW|40.29B|40290000000|57.3|4775334|5.33|43|2024-07-25|15/06/2024||0.7442||11100000000|57.299999237061|1|2024-04-25|15/03/2024|0.56|0.45|10800000000|10710000000|56.979999542236|1
2024-04-28 17:17:54|00692|1052758|SPCE|365.03M|365030000|0.8857|12717021|-75.67|29|2024-08-01|15/06/2024||-0.2643||3820000|0.88749998807907|1|2024-05-07|15/03/2024||-0.2946||1980000|0.88749998807907|1
2024-04-28 17:18:00|00693|21127|MKL|18.83B|18830000000|1438.47|51522|5.11|44|2024-07-30|15/06/2024||22.11||3960000000|1436.5200195312|1|2024-05-01|15/03/2024||17.93||3550000000|1436.5200195312|1
2024-04-28 17:18:07|00694|20420|RNR|11.55B|11550000000|219.34|348077|1.82|44|2024-07-23|15/06/2024||10.62||2850000000|219.36999511719|1|2024-04-30|15/03/2024||9.56||3050000000|219.36999511719|1
2024-04-28 17:18:12|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
2024-04-28 17:18:19|00696|16428|JKHY|12.01B|12010000000|164.88|425120|0.94|44|2024-08-20|15/06/2024||1.29||563350000|164.88000488281|1|2024-05-07|15/03/2024||1.18||542590000|164.88000488281|1
2024-04-28 17:18:26|00697|13058|MIDD|7.57B|7570000000|141.25|350532|0.26|44|2024-08-07|15/06/2024||2.53||1040000000|141.25|1|2024-05-08|15/03/2024||2.08||980520000|141.25|1
2024-04-28 17:18:32|00698|1166473|VNT|6.37B|6370000000|41.22|774223|51.94|20|2024-08-01|15/06/2024||0.7352||762650000|41.220001220703|1|2024-05-02|15/03/2024||0.7009||754710000|41.220001220703|1
2024-04-28 17:18:37|00699|101911|||||||41|2024-08-01|15/06/2024||-0.0459||754660000|2.7999999523163|1|2024-05-02|15/03/2024||-0.0485||763840000|2.7999999523163|1
2024-04-28 17:18:42|00700|1161537|FOUR|5.1B|5100000000|59.04|1540583|-12.88|20|2024-08-01|15/06/2024||0.8667||323610000|59.069999694824|1|2024-05-09|15/03/2024||0.6314||268880000|59.069999694824|1
2024-04-28 17:18:48|00701|32520|TOL|12.52B|12520000000|120.22|1328119|88.11|43|2024-05-21|15/04/2024||4.14||2590000000|120.2200012207|1|2024-02-20|15/01/2024|2.25|1.78|1950000000|1880000000|102.18000030518|1
2024-04-28 17:18:55|00702|29680|TFX|9.74B|9740000000|206.71|272228|-24.15|44|2024-07-25|15/06/2024||3.39||772980000|206.71000671387|1|2024-05-02|15/03/2024||3.07||726890000|206.71000671387|1
2024-04-28 17:19:02|00703|32322|ALSN|6.52B|6520000000|74.49|697170|52.67|44|2024-07-31|15/06/2024||1.98||781990000|74.48999786377|1|2024-04-25|15/03/2024|1.9|1.88|789000000|771080000|80.029998779297|1
2024-04-28 17:19:08|00704|955543|CC|4.07B|4070000000.0000005|27.32|2031283|-6.02|37|2024-07-25|15/06/2024||0.9145||1550000000|27.319999694824|1|2024-04-30|15/03/2024||0.1464||1350000000|27.319999694824|1
2024-04-28 17:19:15|00705|20651|MOH|20.05B|20050000000|342.39|372159|14.94|44|2024-07-24|15/06/2024||5.67||9690000000|342.29000854492|1|2024-04-24|15/03/2024|5.73|5.69|9930000000|9440000000|362.83999633789|1
2024-04-28 17:19:20|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
2024-04-28 17:19:29|00707|21143|STE|20.15B|20150000000|203.98|486451|8.18|44|2024-07-31|15/06/2024||2.13||1340000000|203.89999389648|1|2024-05-08|15/03/2024||2.38||1430000000|203.89999389648|1
2024-04-28 17:19:34|00708|1162160|AZEK|6.73B|6730000000|46.13|1535469|69.97|22|2024-08-07|15/06/2024||0.3391||390680000|46.130001068115|1|2024-05-08|15/03/2024||0.3795||412870000|46.130001068115|1
2024-04-28 17:19:41|00709|16715|NDSN|14.89B|14890000000|260.4|215530|20.38|43|2024-05-20|15/04/2024||2.32||661080000|260.39999389648|1|2024-02-21|15/01/2024|2.21|1.97|633000000|629340000|264.10998535156|1
2024-04-28 17:19:47|00710|1013387|ATUS|934.79M|934790000|2.055|3972327|-41.29|30|2024-07-31|15/06/2024||0.0655||2250000000|2.0499999523163|1|2024-05-02|15/03/2024||0.0007||2240000000|2.0499999523163|1
2024-04-28 17:19:53|00711|20249|AWI|5.12B|5120000000|116.94|363853|70.32|44|2024-07-23|15/06/2024||1.56||346260000|116.94999694824|1|2024-04-30|15/03/2024||1.23||319440000|116.94999694824|1
2024-04-28 17:19:59|00712|1167065|LESL|736.21M|736210000|3.99|3339131|-63.23|21|2024-07-31|15/06/2024||0.4235||620060000|3.9900000095367|1|2024-05-08|15/03/2024||-0.1792||200930000|3.9900000095367|1
2024-04-28 17:20:05|00713|993236|LW|12.11B|12110000000|83.85|2436067|-25.01|32|2024-07-23|15/05/2024||1.25||1720000000|83.849998474121|1|2024-04-04|15/02/2024|1.2|1.45|1460000000|1650000000|101.12000274658|1
2024-04-28 17:20:15|00714|29683|THO|5.36B|5360000000|100.59|493102|27.3|44|2024-06-05|15/04/2024||1.8||2720000000|100.58999633789|1|2024-03-06|15/01/2024|0.13|0.68|2210000000|2260000000|126.58999633789|1
2024-04-28 17:20:21|00715|1164096|RKT|1.72B|1720000000|12.35|2403804|38.61|21|2024-08-01|15/06/2024||0.0794||1260000000|12.35000038147|1|2024-05-02|15/03/2024||0.0063||1030000000|12.35000038147|1
2024-04-28 17:20:27|00716|1168839|PLTK|2.66B|2660000000|7.16|1021944|-28.4|20|2024-08-01|15/06/2024||0.1623||641220000|7.1599998474121|1|2024-05-09|15/03/2024||0.1591||640800000|7.1599998474121|1
2024-04-28 17:20:34|00717|20896|RRX|10.91B|10910000000|164.11|483806|26.08|44|2024-07-29|15/06/2024||2.57||1670000000|164.11000061035|1|2024-05-06|15/03/2024||1.99||1560000000|164.11000061035|1
2024-04-28 17:20:43|00718|1167331|SHC|3.23B|3230000000|11.4|1805480|-32.02|21|2024-08-01|15/06/2024||0.1796||276410000|11.39999961853|1|2024-05-02|15/03/2024||0.1259||244560000|11.39999961853|1
2024-04-28 17:20:50|00719|6387|STLD|21.17B|21170000000|134.04|1149994|28.95|52|2024-07-17|15/06/2024||3.09||4620000000|134.03999328613|1|2024-04-23|15/03/2024|3.67|3.51|4700000000|4740000000|137.30000305176|1
2024-04-28 17:20:55|00720|39142|TKO|7.81B|7810000000|96.76|1245467|-9.71|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
2024-04-28 17:21:03|00721|1096042|FTDR|2.42B|2420000000|31.05|778810|13.49|29|2024-07-31|15/06/2024||0.8839||549630000|31.049999237061|1|2024-05-02|15/03/2024||0.1943||375780000|31.049999237061|1
2024-04-28 17:21:10|00722|21164|HEI|25.24B|25240000000|206.51|376797|22.46|43|2024-05-28|15/04/2024||0.8005||950070000|206.46000671387|1|2024-02-26|15/01/2024|0.82|0.7412|896360000|891320000|199.16999816895|1
2024-04-28 17:21:15|00723|1176184|VSCO|1.35B|1350000000|17.43|2926318|-43.79|16|2024-05-29|15/04/2024||-0.0056||1340000000|17.430000305176|1|2024-03-06|15/01/2024|2.58|2.45|2080000000|2090000000|26.64999961853|1
2024-04-28 17:21:22|00724|48413|COMM|198.64M|198640000|0.9359|3158945|-81.02|43|2024-08-01|15/06/2024||-0.1249||1180000000|0.93589997291565|1|2024-05-09|15/03/2024||-0.1945||1120000000|0.93589997291565|1
2024-04-28 17:21:28|00725|1164707|CVAC|521.89M|521890000|2.33|793359|-68.39|15|2024-08-15|15/06/2024||-0.18||18500000|2.329999923706|1|2024-05-22|15/03/2024||-0.185||18500000|2.329999923706|1
2024-04-28 17:21:33|00726|1163543|OPEN|1.48B|1480000000|2.14|17770584|55.07|20|2024-08-01|15/06/2024||-0.189||1500000000|2.1400001049042|1|2024-05-02|15/03/2024||-0.2112||1090000000|2.1400001049042|1
2024-04-28 17:21:38|00727|8277|VYX|1.75B|1750000000|12.12|2384513|-45.63|43|2024-07-30|15/06/2024||0.2233||903080000|12.140000343323|1|2024-05-02|15/03/2024||0.0317||856550000|12.140000343323|1
2024-04-28 17:21:45|00728|1167752|CERT|2.65B|2650000000|16.57|528471|-31.44|21|2024-08-07|15/06/2024||0.1099||95520000|16.569999694824|1|2024-05-07|15/03/2024||0.1044||93580000|16.569999694824|1
2024-04-28 17:21:50|00729|1163350|JAMF|2.51B|2510000000|19.55|416272|3.33|19|2024-08-06|15/06/2024||0.12||150590000|19.549999237061|1|2024-05-08|15/03/2024||0.118||149190000|19.549999237061|1
2024-04-28 17:21:57|00730|21102|CHE|8.48B|8480000000|560.31|83225|1.64|44|2024-07-24|15/06/2024||5.7||597810000|560.41998291016|1|2024-04-24|15/03/2024|5.2|5.47|589200000|591120000|616.51000976562|1
2024-04-28 17:22:04|00731|17424|UI|6.55B|6550000000|108.27|85800|-53.44|44|2024-08-23|15/06/2024||1.98||538450000|108.31999969482|1|2024-05-10|15/03/2024||1.67||492290000|108.31999969482|1
2024-04-28 17:22:11|00732|20263|GPK|8.43B|8430000000|27.53|2603591|11.64|44|2024-07-30|15/06/2024||0.6628||2430000000|27.530000686646|1|2024-04-30|15/03/2024||0.6332||2380000000|27.530000686646|1
2024-04-28 17:22:18|00733|20372|MSA|7.42B|7420000000|188.71|128602|45.44|44|2024-07-24|15/06/2024||2.01||468420000|188.69000244141|1|2024-04-29|15/03/2024||1.56||428380000|188.69000244141|1
2024-04-28 17:22:24|00734|1172566|AGL|2.06B|2060000000|5|4925301|-79.4|17|2024-08-01|15/06/2024||-0.0557||1610000000|5|1|2024-05-07|15/03/2024||-0.0093||1610000000|5|1
2024-04-28 17:22:33|00735|39255|CCK|9.62B|9620000000|80.59|1315384|-6.05|44|2024-07-17|15/06/2024||1.59||3100000000|80.589996337891|1|2024-04-29|15/03/2024||0.9948||2950000000|80.589996337891|1
2024-04-28 17:22:39|00736|20730|BFa|22.97B|22970000000|49.46|50130|-24.92|44|2024-06-05|15/04/2024||0.4269||1030000000|49.459999084473|1|2024-03-06|15/01/2024|0.6|0.5678|1070000000|1130000000|61.099998474121|1
2024-04-28 17:22:47|00737|16672|MSGS|4.47B|4470000000|186.76|113027|-6.85|44|2024-08-15|15/06/2024||-0.5514||118670000|186.88000488281|1|2024-05-02|15/03/2024||2.6||420800000|186.88000488281|1
2024-04-28 17:22:54|00738|32381|DECK|21.39B|21390000000|833.46|461608|73.88|43|2024-07-25|15/06/2024||2.89||779920000|833.46002197266|1|2024-05-23|15/03/2024||2.83||884020000|833.46002197266|1
2024-04-28 17:23:05|00739|20246|SPR|3.78B|3780000000|32.48|3316203|9.14|44|2024-07-31|15/06/2024||-0.2107||1740000000|32.490001678467|1|2024-05-01|15/03/2024||-0.5716||1620000000|32.490001678467|1
2024-04-28 17:23:11|00740|942671|SYNH|4.46B|4460000000|42.98|1382765|9.48|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
2024-04-28 17:23:19|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
2024-04-28 17:23:24|00742|1167058|ALGM|5.81B|5810000000|30.1|1718138|-15.85|21|2024-07-30|15/06/2024||0.1716||213430000|30.10000038147|1|2024-05-09|15/03/2024||0.2127||234960000|30.10000038147|1
2024-04-28 17:23:30|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
2024-04-28 17:23:35|00744|1163886|BEPC|8.71B|8710000000|23.31|1103493|-30.23|20|2024-08-02|15/06/2024||-0.259||1700000000|23.309999465942|1|2024-05-03|15/03/2024||-0.2837||1460000000|23.309999465942|1
2024-04-28 17:23:42|00745|39237|SIX|2B|2000000000|23.73|798332|-2.22|44|2024-07-24|15/06/2024||0.8167||473340000|23.729999542236|1|2024-05-09|15/03/2024||-0.9106||138040000|23.729999542236|1
2024-04-28 17:23:48|00746|948325|GDDY|17.75B|17750000000|125.01|1392017|65.18|38|2024-08-01|15/06/2024||1.09||1110000000|125.01000213623|1|2024-05-02|15/03/2024||0.9503||1100000000|125.01000213623|1
2024-04-28 17:23:54|00747|20917|BYD|5.09B|5090000000|53.18|821339|-23.37|44|2024-07-23|15/06/2024||1.56||914980000|53.180000305176|1|2024-04-25|15/03/2024|1.51|1.57|960500000|954110000|63.590000152588|1
2024-04-28 17:24:01|00748|52812|IOVA|3.25B|3250000000|11.64|8830119|106.38|37|2024-08-01|15/06/2024||-0.371||26760000|11.640000343323|1|2024-05-07|15/03/2024||-0.4244||1990000|11.640000343323|1
2024-04-28 17:24:07|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
2024-04-28 17:24:13|00750|8124|BC|5.51B|5510000000|81.05|761882|-4.41|45|2024-07-25|15/06/2024||1.94||1570000000|81.069999694824|1|2024-04-25|15/03/2024|1.35|1.35|1370000000|1370000000|86.129997253418|1
2024-04-28 17:24:20|00751|942636|AXTA|6.89B|6890000000|31.22|1989566|-1.11|39|2024-07-24|15/06/2024||0.4725||1340000000|31.219999313354|1|2024-05-01|15/03/2024||0.4088||1290000000|31.219999313354|1
2024-04-28 17:24:27|00752|20809|DCI|8.7B|8700000000|72.28|461097|13.74|43|2024-05-29|15/04/2024||0.825||915190000|72.269996643066|1|2024-02-28|15/01/2024|0.81|0.74|876700000|868400000|67.139999389648|1
2024-04-28 17:24:33|00753|20879|LAD|7.2B|7200000000|262.69|242040|18.92|44|2024-07-17|15/06/2024||8.41||9450000000|262.7200012207|1|2024-04-24|15/03/2024|6.11|7.91|8600000000|8580000000|264.48999023438|1
2024-04-28 17:24:41|00754|20849|BRO|23.24B|23240000000|81.45|1189084|26.49|44|2024-07-22|15/06/2024||0.8616||1150000000|81.459999084473|1|2024-04-22|15/03/2024|1.14|1.07|1260000000|1220000000|82.169998168945|1
2024-04-28 17:24:48|00755|39138|AGCO|8.7B|8700000000|116.61|708544|-5.91|44|2024-07-25|15/06/2024||3.5||3530000000|116.61000061035|1|2024-05-02|15/03/2024||2.26||2990000000|116.61000061035|1
2024-04-28 17:24:53|00756|1097781|NFE|5.56B|5560000000|27.11|1351081|-10.5|28|2024-08-01|15/06/2024||0.8243||744730000|27.110000610352|1|2024-05-08|15/03/2024||0.9074||693620000|27.110000610352|1
2024-04-28 17:24:59|00757|1161057|HWM|27.12B|27120000000|66.41|3316189|49.94|32|2024-08-01|15/06/2024||0.5426||1770000000|66.400001525879|1|2024-05-02|15/03/2024||0.5187||1740000000|66.400001525879|1
2024-04-28 17:25:05|00758|20947|SKX|10.21B|10210000000|65.39|1836128|22.94|44|2024-07-25|15/06/2024||1.08||2200000000|65.410003662109|1|2024-04-25|15/03/2024|1.33|1.1|2250000000|2200000000|59.150001525879|1
2024-04-28 17:25:11|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
2024-04-28 17:25:18|00760|21213|OLN|6.39B|6390000000|53.48|998520|-3.47|44|2024-07-25|15/06/2024||0.8867||1750000000|53.479999542236|1|2024-04-25|15/03/2024|0.4|0.38|1630000000|1650000000|53.069999694824|1
2024-04-28 17:25:24|00761|39164|DAR|7.14B|7140000000|44.67|2029343|-25.01|44|2024-08-06|15/06/2024||0.8872||1580000000|44.669998168945|1|2024-04-25|15/03/2024|0.5|0.55|1420000000|1480000000|43.130001068115|1
2024-04-28 17:25:30|00762|39306|||||||44|2024-07-30|15/06/2024||1.89||3140000000|149.55000305176|1|2024-05-01|15/03/2024||1.04||2930000000|149.55000305176|1
2024-04-28 17:25:36|00763|1173265|PCOR|10.25B|10250000000|70.09|1281090|31.23|15|2024-07-31|15/06/2024||0.1488||274720000|70.089996337891|1|2024-05-01|15/03/2024||0.1596||263190000|70.089996337891|1
2024-04-28 17:25:41|00764|1174594|MCW|2.19B|2190000000|6.89|1342322|-21.88|16|2024-08-08|15/06/2024||0.0863||255100000|6.8899998664856|1|2024-05-01|15/03/2024||0.0787||242970000|6.8899998664856|1
2024-04-28 17:25:48|00765|39334|PENN|2.57B|2570000000|16.86|5739989|-43.4|44|2024-08-01|15/06/2024||0.0523||1690000000|16.860000610352|1|2024-05-02|15/03/2024||-0.567||1640000000|16.860000610352|1
2024-04-28 17:25:54|00766|20774|PPC|8.47B|8470000000.000001|35.76|683877|56.77|44|2024-07-24|15/06/2024||1.03||4610000000|35.759998321533|1|2024-05-01|15/03/2024||0.6771||4430000000|35.759998321533|1
2024-04-28 17:26:00|00767|1161540|VRM|20.48M|20480000|11.41|169122|-82.37|20|2024-05-07|15/03/2024||-0.57||234900000|11.409999847412|1|2024-02-27|15/12/2023||-0.4006||265250000|13.579999923706|1
2024-04-28 17:26:05|00768|1172716|DV|5.19B|5190000000|30.24|1918949|2.79|18|2024-07-30|15/06/2024||0.1574||158470000|30.229999542236|1|2024-05-07|15/03/2024||0.1167||138250000|30.229999542236|1
2024-04-28 17:26:10|00769|1175175|CNM|11.01B|11010000000|57.31|2356764|119.92|17|2024-06-04|15/04/2024||0.5176||1720000000|57.310001373291|1|2024-03-19|15/01/2024|0.34|0.33|1440000000|1430000000|50.689998626709|1
2024-04-28 17:26:17|00770|32366|HLF|879.12M|879120000|8.81|2292890|-40.71|44|2024-07-30|15/06/2024||0.6606||1330000000|8.8100004196167|1|2024-05-01|15/03/2024||0.3721||1260000000|8.8100004196167|1
2024-04-28 17:26:22|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
2024-04-28 17:26:28|00772|21114|G|5.57B|5570000000|30.9|1595748|-30.64|44|2024-08-07|15/06/2024||0.73||1130000000|30.89999961853|1|2024-05-09|15/03/2024||0.6811||1110000000|30.89999961853|1
2024-04-28 17:26:33|00773|1175119|PYCR|3.18B|3180000000|17.86|763353|-24|18|2024-08-27|15/06/2024||0.094||164140000|17.860000610352|1|2024-05-08|15/03/2024||0.1992||186470000|17.860000610352|1
2024-04-28 17:26:38|00774|1167748|AI|2.79B|2790000000|22.83|7315187|28.11|18|2024-05-30|15/04/2024||-0.2939||84390000|22.829999923706|1|2024-02-28|15/01/2024|-0.13|-0.28|78400000|76140000|30.10000038147|1
2024-04-28 17:26:44|00775|15629|CACC|6.44B|6440000000|526.6|65828|7.58|44|2024-07-30|15/06/2024||9.54||513840000|526.59997558594|1|2024-04-30|15/03/2024||9.13||497710000|526.59997558594|1
2024-04-28 17:26:51|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
2024-04-28 17:26:57|00777|1163737|UWMC|10.2B|10200000000|6.39|1831993|6.5|20|2024-08-07|15/06/2024||0.0771||549420000|6.3899998664856|1|2024-05-07|15/03/2024||0.0499||474550000|6.3899998664856|1
2024-04-28 17:27:02|00778|1171775|DSEY|2.72B|2720000000|8.39|2028478|3.2|15|2023-11-03|15/09/2023||0.105||730580000|8.3900003433228|1|2023-08-11|15/06/2023||0.095||728170000|8.3900003433228|1
2024-04-28 17:27:09|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
2024-04-28 17:27:15|00780|41261|GMED|6.83B|6830000000|50.55|1023756|-13.05|44|2024-08-01|15/06/2024||0.6614||616480000|50.549999237061|1|2024-05-07|15/03/2024||0.5657||585750000|50.549999237061|1
2024-04-28 17:27:20|00781|1163042|LMND|1.27B|1270000000|17.95|1803670|65.59|20|2024-07-31|15/06/2024||-0.8169||123800000|17.950000762939|1|2024-04-30|15/03/2024||-0.7952||114300000|17.950000762939|1
2024-04-28 17:27:27|00782|1173436|FIGS|837.13M|837130000|4.925|3708290|-31.6|18|2024-08-01|15/06/2024||0.0019||134580000|4.9200000762939|1|2024-05-09|15/03/2024||-0.0033||117380000|4.9200000762939|1
2024-04-28 17:27:33|00783|39168|LPX|5.39B|5390000000|74.57|933920|24.82|44|2024-07-31|15/06/2024||1.63||758030000|74.569999694824|1|2024-05-08|15/03/2024||1.12||688850000|74.569999694824|1
2024-04-28 17:27:39|00784|1174607|LZ|2.36B|2360000000|12.48|1277955|33.05|22|2024-08-08|15/06/2024||0.1343||178400000|12.479999542236|1|2024-05-07|15/03/2024||0.1043||175400000|12.479999542236|1
2024-04-28 17:27:44|00785|1163277|GOCO|230.67M|230670000|10.15|14822|16.67|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
2024-04-28 17:27:49|00786|1168863|WOOF|407.06M|407060000|1.51|3699786|-84.84|19|2024-05-22|15/04/2024||-0.0584||1520000000|1.5099999904633|1|2024-03-13|15/01/2024|0.02|0.04|1700000000|1630000000|2.5599999427795|1
2024-04-28 17:27:55|00787|8107|SNV|5.4B|5400000000|36.85|1373742|19.64|45|2024-07-16|15/06/2024||0.9292||541370000|36.849998474121|1|2024-04-17|15/03/2024|0.79|0.99|537730000|547810000|36.639999389648|1
2024-04-28 17:28:02|00788|15777|COLM|4.76B|4760000000|80|550079|-4.24|44|2024-07-30|15/06/2024||-0.2148||584610000|80|1|2024-04-25|15/03/2024|0.71|0.34|770000000|741680000|79.779998779297|1
2024-04-28 17:28:08|00789|16781|NXST|5.31B|5310000000|158.92|358585|-8.38|43|2024-08-08|15/06/2024||4.54||1310000000|158.91999816895|1|2024-05-09|15/03/2024||3.96||1290000000|158.91999816895|1
2024-04-28 17:28:14|00790|1172383|TSPH|82.76M|82760000|0.36|2309905|-70.25|15|2024-07-31|15/06/2024||-0.2716||0.00|0.36000001430511|1|2024-05-06|15/03/2024||-0.2716||0.00|0.36000001430511|1
2024-04-28 17:28:20|00791|17183|SIVBQ|2.96M|2960000|0.05|72941|-89.8|44|2024-07-25|15/06/2024||4.18||1360000000|0.0599999986589|1|2024-04-29|15/03/2024||3.75||1350000000|0.0599999986589|1
2024-04-28 17:28:26|00792|20751|FRCB|7.46M|7460000|0.04|183904|-98.86|44|2024-07-11|15/06/2024||-2||555870000|0.0599999986589|1|2024-04-29|15/03/2024||-2.37||469870000|0.0599999986589|1
2024-04-28 17:28:31|00793|1159417|OTIS|37.28B|37280000000|92.18|1908488|8.07|21|2024-07-24|15/06/2024||1.01||3820000000|92.199996948242|1|2024-04-24|15/03/2024|0.88|0.87|3440000000|3460000000|97.470001220703|1
2024-04-28 17:28:36|00794|1135949|CTVA|38.38B|38380000000|54.92|3481513|-10.14|27|2024-08-01|15/06/2024||1.83||6250000000|54.919998168945|1|2024-05-01|15/03/2024||0.8229||4650000000|54.919998168945|1
2024-04-28 17:28:42|00795|943143|LBRDK|7.04B|7040000000|49.25|1439205|-41.91|38|2024-08-02|15/06/2024||2.22||250700000|49.25|1|2024-05-08|15/03/2024||1.99||252900000|49.25|1
2024-04-28 17:28:48|00796|995924|INVH|21.27B|21270000000|34.71|3070653|4.02|32|2024-07-24|15/06/2024||0.1838||633770000|34.720001220703|1|2024-04-30|15/03/2024||0.1775||623580000|34.720001220703|1
2024-04-28 17:28:55|00797|20790|SUI|15.16B|15160000000|119.13|774355|-14.25|44|2024-07-24|15/06/2024||0.5756||893130000|119.08000183105|1|2024-04-29|15/03/2024||-0.1371||673960000|119.08000183105|1
2024-04-28 17:29:01|00798|39337|TRMB|14.69B|14690000000|60.15|1485187|27.71|44|2024-07-31|15/06/2024||0.6164||882000000|60.150001525879|1|2024-05-03|15/03/2024||0.6191||912150000|60.150001525879|1
2024-04-28 17:29:07|00799|955846|TDOC|2.21B|2210000000|13.01|4986591|-50.96|37|2024-07-23|15/06/2024||-0.3027||662550000|13.010000228882|1|2024-04-25|15/03/2024|-0.49|-0.4586|646130000|637310000|13.729999542236|1
2024-04-28 17:29:13|00800|24297|TDY|17.75B|17750000000|374.38|236533|-9.66|44|2024-07-24|15/06/2024||4.69||1390000000|374.64001464844|1|2024-04-24|15/03/2024|4.55|4.63|1350000000|1400000000|407.05999755859|1
2024-04-28 17:29:18|00801|1142204|AMCR|12.96B|12960000000|8.96|8589207|-18.32|28|2024-08-14|15/06/2024||0.2047||3680000000|8.9700002670288|1|2024-04-30|15/03/2024||0.1648||3490000000|8.9700002670288|1
2024-04-28 17:29:23|00802|17124|SBNY|208.87M|208870000|3.35|462942|3250|44|2024-07-18|15/06/2024||4.45||730900000|3.4000000953674|1|2024-04-29|15/03/2024||4.23||705600000|3.4000000953674|1
2024-04-28 17:29:29|00803|101848|ALLY|11.95B|11950000000|39.3|3652943|48.98|41|2024-07-17|15/06/2024||0.6106||2010000000|39.299999237061|1|2024-04-18|15/03/2024|0.45|0.34|1990000000|1960000000|36.270000457764|1
2024-04-28 17:29:37|00804|39139|IEX|16.7B|16700000000|220.66|385055|6.95|44|2024-07-25|15/06/2024||2.08||832920000|220.66000366211|1|2024-04-23|15/03/2024|1.88|1.75|800500000|807560000|229.88999938965|1
2024-04-28 17:29:43|00805|17251|SSNC|15.14B|15140000000|61.24|990254|4.61|44|2024-07-25|15/06/2024||1.21||1430000000|61.240001678467|1|2024-04-25|15/03/2024|1.28|1.22|1440000000|1420000000|61.540000915527|1
2024-04-28 17:29:48|00806|29723|WAB|28.99B|28990000000|164.36|1086974|68.28|6|2024-07-30|15/06/2024||1.78||2590000000|164.36000061035|1|2024-04-24|15/03/2024|1.89|1.49|2500000000|2400000000|148.47999572754|1
2024-04-28 17:29:53|00807|1061925|VICI|29.7B|29700000000|28.47|6184651|-16.12|27|2024-07-24|15/06/2024||0.6672||940020000|28.469999313354|1|2024-05-01|15/03/2024||0.6629||934280000|28.469999313354|1
2024-04-28 17:29:59|00808|39171|CPT|11B|11000000000|99.62|1118356|-9.48|44|2024-07-25|15/06/2024||0.3808||380810000|99.620002746582|1|2024-05-02|15/03/2024||0.3537||375700000|99.620002746582|1
2024-04-28 17:30:06|00809|20475|BIO|7.89B|7890000000|275.94|193448|-38.79|44|2024-07-25|15/06/2024||2.37||664850000|275.70001220703|1|2024-05-07|15/03/2024||2.31||629290000|275.70001220703|1
2024-04-28 17:30:12|00810|13972|WOLF|3.3B|3300000000|26.24|4567044|-43.63|44|2024-08-13|15/06/2024||-0.6111||226020000|26.239999771118|1|2024-05-01|15/03/2024||-0.6342||201150000|26.239999771118|1
2024-04-28 17:30:17|00811|1073206|DAY|9.49B|9490000000|60.99|1400090|-3.92|30|2024-07-31|15/06/2024||0.3979||417560000|60.979999542236|1|2024-05-01|15/03/2024||0.4246||426120000|60.979999542236|1
2024-04-28 17:30:22|00812|15579|BMRN|15.36B|15360000000|80.91|1513069|-15.75|44|2024-07-30|15/06/2024||0.3575||671600000|80.910003662109|1|2024-04-24|15/03/2024|0.71|0.32|649000000|649270000|92.059997558594|1
2024-04-28 17:30:29|00813|29737|EVRG|11.88B|11880000000|51.69|2316785|-16.78|44|2024-08-01|15/06/2024||0.9868||1400000000|51.689998626709|1|2024-05-09|15/03/2024||0.6314||1290000000|51.689998626709|1
2024-04-28 17:30:35|00814|1096067|ELAN|6.54B|6540000000|13.25|4090185|39.92|29|2024-08-05|15/06/2024||0.2373||1150000000|13.260000228882|1|2024-05-08|15/03/2024||0.2621||1180000000|13.260000228882|1
2024-04-28 17:30:43|00815|41250|WPC|12.04B|12040000000|55.03|1360464|-25.84|44|2024-07-26|15/06/2024||0.5||388360000|55.029998779297|1|2024-04-30|15/03/2024||0.5||383680000|55.029998779297|1
2024-04-28 17:30:49|00816|39241|FNF|13.77B|13770000000|50.39|1595198|41.98|44|2024-07-30|15/06/2024||1.33||3200000000|50.389999389648|1|2024-05-08|15/03/2024||0.8443||2730000000|50.389999389648|1
2024-04-28 17:30:55|00817|15572|BLDR|22.89B|22890000000|187.64|1125016|98|44|2024-08-01|15/06/2024||3.62||4830000000|187.69000244141|1|2024-05-07|15/03/2024||2.29||3830000000|187.69000244141|1
2024-04-28 17:31:01|00818|20580|JLL|8.67B|8670000000|182.5|259845|31.26|44|2024-07-31|15/06/2024||2.37||5220000000|182.58999633789|1|2024-05-06|15/03/2024||0.8729||4810000000|182.58999633789|1
2024-04-28 17:31:08|00819|19696|LDOS|17.6B|17600000000|130.33|806363|39.75|43|2024-07-30|15/06/2024||1.9||3980000000|130.30000305176|1|2024-04-30|15/03/2024||1.7||3820000000|130.30000305176|1
2024-04-28 17:31:13|00820|1075224|EQH|12.09B|12090000000|36.89|2617698|41.94|30|2024-07-31|15/06/2024||1.49||3670000000|36.889999389648|1|2024-04-30|15/03/2024||1.33||3590000000|36.889999389648|1
2024-04-28 17:31:20|00821|39190|BG|14.55B|14550000000|102.73|1778827|9.75|45|2024-07-24|15/06/2024||1.83||13990000000|102.73000335693|1|2024-04-24|15/03/2024|3.04|2.54|13420000000|13960000000|109.62000274658|1
2024-04-28 17:31:25|00822|20330|MPW|2.73B|2730000000|4.51|18860077|-48.57|44|2024-07-25|15/06/2024||0.1077||284510000|4.5100002288818|1|2024-04-29|15/03/2024|0.09|0.0912|260210000|270860000|4.5100002288818|1
2024-04-28 17:31:31|00823|24321|TRGP|26.01B|26010000000|116.84|1772681|54.69|44|2024-08-01|15/06/2024||1.27||4200000000|116.86000061035|1|2024-05-02|15/03/2024||1.31||4270000000|116.86000061035|1
2024-04-28 17:31:38|00824|20844|ATO|17.64B|17640000000|116.93|811741|2.44|44|2024-08-07|15/06/2024||1.08||811720000|116.93000030518|1|2024-05-08|15/03/2024||2.56||1540000000|116.93000030518|1
2024-04-28 17:31:44|00825|13569|FSLR|19.13B|19130000000|178.73|2126931|-2.11|44|2024-07-25|15/06/2024||3.21||1120000000|178.72999572754|1|2024-05-01|15/03/2024||2||718190000|178.72999572754|1
2024-04-28 17:31:51|00826|23064|QIA|9.22B|9220000000|41.66|998072|-6.7|40|2024-08-06|15/06/2024||0.5186||496520000|41.650001525879|1|2024-04-29|15/03/2024||0.4383||453910000|41.650001525879|1
2024-04-28 17:31:57|00827|20301|NLY|9.45B|9450000000|18.88|3444935|-5.51|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
2024-04-28 17:32:04|00828|940831|FWONK|16.08B|16079999999.999998|69.43|1096213|-0.48|37|2023-11-09|15/09/2023||0.293||880250000|66|1|2023-08-04|15/06/2023|0.235|0.0513|724000000|742000000|72.831855773926|1
2024-04-28 17:32:09|00829|958243|RUN|2.26B|2260000000|10.29|14273329|-51.09|37|2024-07-31|15/06/2024||-0.2509||557560000|10.289999961853|1|2024-05-08|15/03/2024||-0.378||470250000|10.289999961853|1
2024-04-28 17:32:15|00830|20476|BKIN|190.94M|190940000|75.76|14287693|38.65|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
2024-04-28 17:32:21|00831|16037|EWBC|10.57B|10570000000|75.98|1149609|46.99|44|2024-07-18|15/06/2024||1.97||634090000|75.980003356934|1|2024-04-23|15/03/2024|2.08|1.97|644000000|637080000|74.470001220703|1
2024-04-28 17:32:27|00832|942360|AMH|15.21B|15210000000|36.41|3551740|9.47|40|2024-08-01|15/06/2024||0.1458||420770000|36.409999847412|1|2024-05-02|15/03/2024||0.1514||421050000|36.409999847412|1
2024-04-28 17:32:33|00833|21027|HUBB|21.88B|21880000000|407.36|422562|51.26|44|2024-07-23|15/06/2024||4.42||1490000000|407.5299987793|1|2024-04-30|15/03/2024||3.55||1390000000|407.5299987793|1
2024-04-28 17:32:40|00834|39220|WRB|20.56B|20560000000|76.65|1232753|30.09|44|2024-07-18|15/06/2024||1.44||2830000000|76.650001525879|1|2024-04-23|15/03/2024|1.56|1.43|2760000000|2770000000|83.430000305176|1
2024-04-28 17:32:46|00835|21198|CUBE|9.22B|9220000000|40.77|1473294|-10.38|44|2024-07-25|15/06/2024||0.4248||258170000|40.759998321533|1|2024-04-25|15/03/2024|0.42|0.4238|261410000|253910000|42.119998931885|1
2024-04-28 17:32:53|00836|39258|SCI|10.51B|10510000000|71.74|828897|2.21|44|2024-07-30|15/06/2024||0.8842||1030000000|71.73999786377|1|2024-05-01|15/03/2024||0.8727||1020000000|71.73999786377|1
2024-04-28 17:32:59|00837|9235|RS|16.69B|16690000000.000002|290.42|247190|17.2|44|2024-07-25|15/06/2024||5.34||3680000000|290.42999267578|1|2024-04-25|15/03/2024|5.3|5.55|3640000000|3760000000|313.36999511719|1
2024-04-28 17:33:06|00838|39140|LEA|7.77B|7770000000|136.47|528915|6.9|44|2024-07-30|15/06/2024||3.68||6200000000|136.4700012207|1|2024-04-30|15/03/2024||3.03||6000000000|136.4700012207|1
2024-04-28 17:33:13|00839|42582|GLPI|11.87B|11870000000|42.46|1420118|-18.35|43|2024-07-25|15/06/2024||0.7127||371550000|42.459999084473|1|2024-04-25|15/03/2024|0.64|0.7|376000000|368360000|43.450000762939|1
2024-04-28 17:33:19|00840|6447|IAC|4.19B|4190000000.0000005|48.62|528866|-6.08|44|2024-08-06|15/06/2024||-0.5638||993070000|48.619998931885|1|2024-05-07|15/03/2024||-1.26||934480000|48.619998931885|1
2024-04-28 17:33:25|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
2024-04-28 17:33:32|00842|29655|GWRE|9.46B|9460000000|113.55|573911|49.04|43|2024-06-04|15/04/2024||0.1329||231270000|113.55000305176|1|2024-03-07|15/01/2024|0.46|0.23|240900000|240940000|115.26000213623|1
2024-04-28 17:33:39|00843|13961|WTRG|9.87B|9870000000|36.08|1578327|-15.5|44|2024-08-06|15/06/2024||0.3686||458000000|36.080001831055|1|2024-05-02|15/03/2024||0.7685||759500000|36.080001831055|1
2024-04-28 17:33:46|00844|39165|LII|17B|17000000000|477.11|275689|69.24|45|2024-07-22|15/06/2024||6.5||1460000000|477.10998535156|1|2024-04-24|15/03/2024|3.47|3.17|1050000000|1050000000|476.66000366211|1
2024-04-28 17:33:53|00845|20553|LSI|11.52B|11520000000|133.1|761701|-0.95|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
2024-04-28 17:33:58|00846|40058|CONE|11.71B|11710000000|90.36|2797639|0|12|2022-08-03|15/06/2022||0.04||320980000|90.360000610352|1|2022-05-04|15/03/2022||0.02||315170000|90.360000610352|1
2024-04-28 17:34:04|00847|7972|CLF|8.5B|8500000000|17.87|8806139|16.19|44|2024-07-19|15/06/2024||0.3385||5380000000|17.870000839233|1|2024-04-22|15/03/2024|0.18|0.22|5200000000|5350000000|20.819999694824|1
2024-04-28 17:34:11|00848|994014|ATH|16.01B|16010000000.000002|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
2024-04-28 17:34:18|00849|1123969|TW|24.05B|24050000000|101.84|848219|44.64|25|2024-07-25|15/06/2024||0.6535||393770000|101.83999633789|1|2024-04-25|15/03/2024|0.71|0.71|408700000|410030000|102.95999908447|1
2024-04-28 17:34:24|00850|20803|CLVT|4.76B|4760000000|7.12|4098728|-19.64|44|2024-08-07|15/06/2024||0.188||662320000|7.1199998855591|1|2024-05-08|15/03/2024||0.1391||614850000|7.1199998855591|1
2024-04-28 17:34:31|00851|24357|WSO|16.3B|16300000000|442.94|348591|27.88|44|2024-07-18|15/06/2024||4.75||2190000000|443.20999145508|1|2024-04-24|15/03/2024|2.17|2.3|1560000000|1600000000|413.57000732422|1
2024-04-28 17:34:38|00852|39217|AFG|10.68B|10680000000|127.34|342461|3.76|44|2024-07-31|15/06/2024||2.55||1740000000|127.33999633789|1|2024-05-01|15/03/2024||2.7||1720000000|127.33999633789|1
2024-04-28 17:34:43|00853|254|AA|6.62B|6620000000|36.87|6160141|-0.73|32|2024-07-17|15/06/2024||-0.0042||2640000000|36.869998931885|1|2024-04-17|15/03/2024|-0.81|-0.62|2600000000|2560000000|36.080001831055|1
2024-04-28 17:34:48|00854|41235|REXR|9.72B|9720000000|43.2|2028658|-22.54|0||
2024-04-28 17:34:52|00855|20451|KNX|7.55B|7550000000|46.88|2046566|-16.76|0||
2024-04-28 17:34:58|00856|39189|DOX|9.9B|9900000000|84.98|659572|-6.87|44|2024-07-31|15/06/2024||1.67||1270000000|84.980003356934|1|2024-05-08|15/03/2024||1.57||1250000000|84.980003356934|1
2024-04-28 17:36:04|00857|39169|ACM|12.79B|12790000000|94.05|715969|13.25|24|2024-08-06|15/06/2024||1.16||1870000000|94.050003051758|1|2024-05-06|15/03/2024||1.03||1800000000|94.050003051758|1
2024-04-28 17:37:08|00858|6446|CIEN|6.74B|6740000000|46.61|2024301|1.24|0||
2024-04-28 17:37:16|00859|39146|UGI|5.32B|5320000000|25.38|2056292|-25.09|44|2024-07-31|15/06/2024||0.06||1850000000|25.379999160767|1|2024-05-01|15/03/2024||1.64||3210000000|25.379999160767|1
2024-04-28 17:37:23|00860|1011774|VST|25.36B|25360000000|72.69|5614997|204.65|30|2024-08-02|15/06/2024||0.457||2380000000|72.699996948242|1|2024-05-08|15/03/2024||0.786||2590000000|72.699996948242|1
2024-04-28 17:37:29|00861|39289|OC|14.6B|14600000000|168.5|712191|57.76|45|2024-07-24|15/06/2024||4.23||2580000000|168.5|1|2024-04-24|15/03/2024|3.59|3.06|2300000000|2280000000|167.61999511719|1
2024-04-28 17:37:42|00862|32537|CG|16.57B|16570000000|46.11|2283372|52.03|45|2024-07-25|15/06/2024||0.9545||1010000000|46.110000610352|1|2024-05-01|15/03/2024||0.9271||986100000|46.110000610352|1
2024-04-28 17:37:49|00863|39302|ST|5.26B|5260000000|34.98|1707349|-19.49|44|2024-07-23|15/06/2024||0.9263||1040000000|34.979999542236|1|2024-04-29|15/03/2024||0.8516||986510000|34.979999542236|1
2024-04-28 17:37:57|00864|8266|FHN|8.13B|8130000000.000001|14.8|5893161|-15.67|45|2024-07-16|15/06/2024||0.363||825890000|14.800000190735|1|2024-04-17|15/03/2024|0.35|0.33|819000000|809170000|13.89999961853|1
2024-04-28 17:38:06|00865|41195|BERY|6.61B|6610000000|57.05|1240348|-1.31|44|2024-08-02|15/06/2024||2.13||3270000000|57.049999237061|1|2024-05-09|15/03/2024||1.92||3170000000|57.049999237061|1
2024-04-28 17:38:12|00866|8202|ITT|10.79B|10790000000|131.1|357726|55.26|45|2024-08-01|15/06/2024||1.44||915440000|131.30999755859|1|2024-05-02|15/03/2024||1.36||883210000|131.30999755859|1
2024-04-28 17:38:21|00867|976456|LSXMK|7.93B|7930000000|24.27|2349805|12.17|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
2024-04-28 17:38:26|00868|1173555|OGN|4.77B|4770000000|18.55|2307467|-24.69|16|2024-08-07|15/06/2024||1.09||1630000000|18.549999237061|1|2024-05-02|15/03/2024||0.9864||1560000000|18.549999237061|1
2024-04-28 17:38:40|00869|48388|ARMK|8.49B|8490000000|32.35|2490558|-6.77|43|2024-08-06|15/06/2024||0.308||4330000000|32.349998474121|1|2024-05-07|15/03/2024||0.2684||4240000000|32.349998474121|1
2024-04-28 17:38:48|00870|16200|GNTX|8.03B|8029999999.999999|34.71|1386164|25.81|44|2024-07-19|15/06/2024||0.5312||635040000|34.709999084473|1|2024-04-26|15/03/2024|0.47|0.47|590200000|597510000|34.650001525879|1
2024-04-28 17:38:55|00871|32374|UTHR|11B|11000000000|233.85|458133|1.62|44|2024-07-31|15/06/2024||5.93||681800000|233.85000610352|1|2024-05-01|15/03/2024||5.79||620310000|233.85000610352|1
2024-04-28 17:39:03|00872|39170|ARW|6.94B|6940000000|128.58|507939|12.37|44|2024-08-01|15/06/2024||2.6||7250000000|128.58000183105|1|2024-05-02|15/03/2024||2.37||7080000000|128.58000183105|1
2024-04-28 17:39:11|00873|20979|ATR|9.48B|9480000000|143.28|307285|20.9|44|2024-07-25|15/06/2024||1.36||931520000|143.33000183105|1|2024-04-25|15/03/2024|1.26|1.15|915440000|891590000|140.00999450684|1
2024-04-28 17:39:18|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
2024-04-28 17:39:25|00875|39283|KRC|3.93B|3930000000|33.14|1073096|13.34|44|2024-07-24|15/06/2024||0.455||273830000|33.139999389648|1|2024-05-02|15/03/2024||0.46||274190000|33.139999389648|1
2024-04-28 17:39:33|00876|15358|AGNC|6.72B|6720000000|9.33|11316399|-5.85|44|2024-07-22|15/06/2024||0.5406||607370000|9.329999923706|1|2024-04-22|15/03/2024|0.58|0.58|496000000|567470000|9.1499996185303|1
2024-04-28 17:39:41|00877|39257|NNN|7.45B|7450000000|40.76|1394746|-6.3|44|2024-07-31|15/06/2024||0.49||212840000|40.759998321533|1|2024-05-01|15/03/2024||0.488||210970000|40.759998321533|1
2024-04-28 17:39:49|00878|1168293|AIRC|6.08B|6080000000|38.41|2612677|3.87|17|2024-07-25|15/06/2024||0.0158||198190000|38.409999847412|1|2024-04-29|15/03/2024||0.0005||195640000|38.409999847412|1
2024-04-28 17:39:58|00879|16417|JAZZ|6.82B|6820000000|109.46|598427|-22.08|44|2024-08-06|15/06/2024||4.7||1020000000|109.45999908447|1|2024-05-01|15/03/2024||4.18||953950000|109.45999908447|1
2024-04-28 17:40:06|00880|1010884|JHG|5.11B|5110000000|31.68|1168871|22.08|32|2024-07-31|15/06/2024||0.6974||570500000|31.690000534058|1|2024-05-02|15/03/2024||0.607||548720000|31.690000534058|1
2024-04-28 17:40:14|00881|32506|DKS|17.08B|17079999999.999998|207.12|1177377|42.83|43|2024-05-22|15/04/2024||3.05||2930000000|207.11999511719|1|2024-03-14|15/01/2024|3.85|3.35|3880000000|3780000000|187.75999450684|1
2024-04-28 17:40:22|00882|8130|NYT|7.1B|7100000000|43.16|1214027|8.58|45|2024-07-31|15/06/2024||0.3939||622530000|43.150001525879|1|2024-05-08|15/03/2024||0.201||591650000|43.150001525879|1
2024-04-28 17:40:28|00883|15668|CBSH|7.19B|7190000000|55.41|478015|4.17|44|2024-07-18|15/06/2024||0.8678||393610000|55.409999847412|1|2024-04-16|15/03/2024|0.86|0.81|397800000|390360000|51.229999542236|1
2024-04-28 17:40:35|00884|20189|FR|6.09B|6090000000|46|1153425|-12.33|44|2024-07-17|15/06/2024||0.352||164400000|45.990001678467|1|2024-04-17|15/03/2024|0.52|0.31|162300000|161490000|50.459999084473|1
2024-04-28 17:40:43|00885|39274|FAF|5.62B|5620000000|54.22|734908|-5.88|44|2024-07-24|15/06/2024||1.15||1650000000|54.220001220703|1|2024-04-24|15/03/2024|0.45|0.64|1420000000|1450000000|58.180000305176|1
2024-04-28 17:40:50|00886|979017|USFD|12.59B|12590000000|51.35|1688203|33.72|33|2024-08-06|15/06/2024||0.9297||9620000000|51.349998474121|1|2024-05-09|15/03/2024||0.5329||8900000000|51.349998474121|1
2024-04-28 17:40:57|00887|13090|OSK|7.7B|7700000000|117.58|502779|53.66|45|2024-07-31|15/06/2024||2.86||2650000000|117.66000366211|1|2024-04-25|15/03/2024|2.89|2.25|2540000000|2490000000|121.23000335693|1
2024-04-28 17:41:05|00888|1058014|COLD|6.32B|6320000000|22.25|2557633|-24.81|30|2024-08-01|15/06/2024||0.0387||660780000|22.239999771118|1|2024-05-09|15/03/2024||0.0223||671250000|22.239999771118|1
2024-04-28 17:41:12|00889|20214|RGA|12.42B|12420000000|188.7|338983|32.59|44|2024-08-01|15/06/2024||4.99||4640000000|188.64999389648|1|2024-05-02|15/03/2024||4.55||4550000000|188.64999389648|1
2024-04-28 17:41:20|00890|20664|SF|8.11B|8109999999.999999|79.05|508113|31.82|44|2024-07-24|15/06/2024||1.62||1180000000|79.069999694824|1|2024-04-24|15/03/2024|1.49|1.48|1160000000|1140000000|77.900001525879|1
2024-04-28 17:41:26|00891|16937|PNFP|6.14B|6140000000|80.29|455281|48.05|44|2024-07-16|15/06/2024||1.61||434210000|80.290000915527|1|2024-04-23|15/03/2024|1.57|1.54|428140000|420720000|81.419998168945|1
2024-04-28 17:41:33|00892|16499|LFUS|5.77B|5770000000|231.64|144529|-4.38|44|2024-07-30|15/06/2024||2.12||540240000|231.63999938965|1|2024-04-30|15/03/2024||1.75||519010000|231.63999938965|1
2024-04-28 17:41:41|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
2024-04-28 17:41:48|00894|29656|HTA|692.93M|692930000|29.2|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
2024-04-28 17:41:56|00895|20191|HII|10.97B|10970000000|277.15|285073|37.43|44|2024-08-01|15/06/2024||3.88||2860000000|277.19000244141|1|2024-05-02|15/03/2024||3.54||2800000000|277.19000244141|1
2024-04-28 17:42:03|00896|15649|CASY|11.85B|11850000000|320.03|290771|39.86|43|2024-06-10|15/04/2024||1.76||3430000000|320.0299987793|1|2024-03-11|15/01/2024|2.33|2.13|3330000000|3530000000|302.17999267578|1
2024-04-28 17:42:09|00897|20479|CFR|6.88B|6880000000|107.05|409381|-2.9|44|2024-07-25|15/06/2024||2.08||508800000|107.05000305176|1|2024-04-25|15/03/2024|2.06|2.09|522740000|510090000|116.81999969482|1
2024-04-28 17:42:17|00898|41215|VOYA|6.93B|6930000000|68.35|966357|-10.63|44|2024-07-30|15/06/2024||2.25||1840000000|68.349998474121|1|2024-04-30|15/03/2024||1.64||1800000000|68.349998474121|1
2024-04-28 17:42:21|00899|1167588|CNXC|3.63B|3630000000|55.01|577157|-43|18|2024-06-25|15/05/2024||2.63||2350000000|55.009998321533|1|2024-03-26|15/02/2024|2.57|2.58|2400000000|2380000000|62.610000610352|1
2024-04-28 17:42:27|00900|48377|||||||43|2024-07-28|15/06/2024||0.2121||316690000|21.719999313354|1|2024-04-29|15/03/2024||0.2109||314690000|21.719999313354|1
2024-04-28 17:42:34|00901|20383|STWD|6.12B|6120000000|19.5|2149107|9|44|2024-08-01|15/06/2024||0.4864||539000000|19.5|1|2024-05-08|15/03/2024||0.4665||535000000|19.5|1
2024-04-28 17:42:43|00902|39242|ORI|8.18B|8180000000|30.13|1800886|19.23|44|2024-07-25|15/06/2024||0.64||1930000000|30.129999160767|1|2024-04-25|15/03/2024|0.67|0.65|2020000000|1820000000|30.299999237061|1
2024-04-28 17:42:48|00903|8185|X|8.41B|8410000000|37.42|4454338|63.55|41|2024-07-25|15/06/2024||0.9976||4180000000|37.419998168945|1|2024-05-02|15/03/2024||0.8163||4220000000|37.419998168945|1
2024-04-28 17:42:55|00904|20459|PB|6.09B|6090000000|63.55|510282|1.49|44|2024-07-24|15/06/2024||1.14||292050000|63.569999694824|1|2024-04-24|15/03/2024|1.18|1.16|277110000|276740000|62.720001220703|1
2024-04-28 17:43:01|00905|13992|RGLD|8.19B|8189999999.999999|124.58|456391|-5.93|44|2024-08-01|15/06/2024||1.08||176950000|124.58000183105|1|2024-05-08|15/03/2024|0.9362|0.912|156210000|149050000|124.58000183105|1
2024-04-28 17:43:07|00906|958233|LITE|2.93B|2930000000|43.42|1519474|-10.01|36|2024-08-14|15/06/2024||0.1391||330860000|43.419998168945|1|2024-05-06|15/03/2024||0.2603||364650000|43.419998168945|1
2024-04-28 17:43:28|00907|1152333|NVST|3.5B|3500000000|20.39|2376847|-47.03|24|2024-07-31|15/06/2024||0.3558||659020000|20.389999389648|1|2024-05-01|15/03/2024||0.3166||634830000|20.389999389648|1
2024-04-28 17:43:35|00908|39180|OGE|6.78B|6780000000|33.82|1558236|-9.91|44|2024-08-01|15/06/2024||0.7229||751000000|33.819999694824|1|2024-05-01|15/03/2024||0.1202||697000000|33.819999694824|1
2024-04-28 17:43:42|00909|29707|VAC|3.55B|3550000000|100.87|513052|-25.04|44|2024-07-24|15/06/2024||2.13||1220000000|100.87000274658|1|2024-05-06|15/03/2024||1.7||1170000000|100.87000274658|1
2024-04-28 17:43:49|00910|39186|HUN|4.15B|4150000000.0000005|23.99|1909225|-10.45|44|2024-07-30|15/06/2024||0.1447||1610000000|23.989999771118|1|2024-05-02|15/03/2024||-0.0578||1470000000|23.989999771118|1
2024-04-28 17:43:55|00911|17148|SEIC|8.74B|8740000000|66.57|534016|13|44|2024-07-17|15/06/2024||1.03||523620000|66.569999694824|1|2024-04-24|15/03/2024|0.99|0.98|511580000|509690000|67|1
2024-04-28 17:44:02|00912|17585|WWD|9.08B|9080000000|150.58|371402|56.82|44|2024-07-29|15/06/2024||1.28||828620000|150.58000183105|1|2024-04-29|15/03/2024||1.33||807040000|150.58000183105|1
2024-04-28 17:44:09|00913|17440|UHAL|12.39B|12390000000|64.94|82265|6.35|44|2024-07-31|15/06/2024||1.63||1577000000|65.019996643066|1|2024-05-22|15/03/2024||0.29||1170000000|65.019996643066|1
2024-04-28 17:44:15|00914|39245|OHI|7.91B|7910000000|31.09|1762970|16.18|44|2024-07-29|15/06/2024||0.3385||204800000|31.090000152588|1|2024-05-02|15/03/2024||0.3189||200590000|31.090000152588|1
2024-04-28 17:44:24|00915|20749|EXP|8.84B|8840000000|256.7|307554|73.2|44|2024-07-25|15/06/2024||3.96||647880000|256.70001220703|1|2024-05-21|15/03/2024||2.67||481960000|256.70001220703|1
2024-04-28 17:44:30|00916|20565|CACI|9.03B|9030000000|404.54|112902|29.11|44|2024-08-07|15/06/2024||5.94||1890000000|404.73999023438|1|2024-04-24|15/03/2024|5.74|5.63|1940000000|1860000000|382.45001220703|1
2024-04-28 17:44:36|00917|39324|BPOP|6.26B|6260000000|86.58|464417|44.28|44|2024-07-24|15/06/2024||2.07||748240000|86.580001831055|1|2024-04-23|15/03/2024|1.43|1.88|714560000|721400000|85.25|1
2024-04-28 17:44:43|00918|39240|INGR|7.43B|7430000000|113.29|401875|6.71|44|2024-08-06|15/06/2024||2.69||2030000000|113.29000091553|1|2024-05-08|15/03/2024||2.06||2020000000|113.29000091553|1
2024-04-28 17:44:49|00919|21040|PRI|7.41B|7410000000|213.41|171485|16.93|44|2024-08-07|15/06/2024||4.42||739790000|213.46000671387|1|2024-05-06|15/03/2024||4.15||740580000|213.46000671387|1
2024-04-28 17:44:56|00920|29665|POST|6.39B|6390000000|105.38|546019|16.45|44|2024-08-01|15/06/2024||1.27||2050000000|105.37999725342|1|2024-05-02|15/03/2024||1.29||2030000000|105.37999725342|1
2024-04-28 17:45:02|00921|989528|VVV|5.56B|5560000000|42.86|1183741|24.05|32|2024-07-31|15/06/2024||0.4892||427000000|42.860000610352|1|2024-05-08|15/03/2024||0.3487||390470000|42.860000610352|1
2024-04-28 17:45:09|00922|39177|DEI|2.65B|2650000000|13.37|1748181|3.8|44|2024-07-30|15/06/2024||-0.15||251600000|13.369999885559|1|2024-05-07|15/03/2024||-0.148||252190000|13.369999885559|1
2024-04-28 17:45:17|00923|1075387|NVT|12.56B|12560000000|75.72|1364381|80.59|31|2024-08-01|15/06/2024||0.8326||891110000|75.690002441406|1|2024-05-03|15/03/2024||0.7361||864140000|75.690002441406|1
2024-04-28 17:45:23|00924|48391|OMF|6.09B|6090000000|50.89|1004202|32.63|43|2024-07-24|15/06/2024||1.14||1100000000|50.889999389648|1|2024-04-30|15/03/2024||1.39||1070000000|50.889999389648|1
2024-04-28 17:45:30|00925|16321|IBKR|48.91B|48910000000|116.15|1011581|49.2|44|2024-07-16|15/06/2024||1.65||1220000000|116.15000152588|1|2024-04-16|15/03/2024|1.64|1.62|1200000000|1200000000|109.16000366211|1
2024-04-28 17:45:36|00926|16855|OZK|5.22B|5220000000|46.02|1217094|28.84|44|2024-07-18|15/06/2024||1.49||409330000|46.020000457764|1|2024-04-17|15/03/2024|1.51|1.46|406020000|397190000|41.779998779297|1
2024-04-28 17:45:44|00927|20882|MDU|5.03B|5030000000|24.66|1307521|-15.61|45|2024-08-01|15/06/2024||0.2971||1070000000|24.670000076294|1|2024-05-02|15/03/2024||0.4513||1330000000|24.670000076294|1
2024-04-28 17:45:51|00928|20726|SON|5.55B|5550000000|56.51|429141|-6.78|44|2024-07-18|15/06/2024||1.31||1750000000|56.509998321533|1|2024-04-30|15/03/2024||1.05||1680000000|56.509998321533|1
2024-04-28 17:45:58|00929|39133|ENOV|3.03B|3030000000|55.26|433974|-5.13|44|2024-08-01|15/06/2024||0.6469||532990000|55.259998321533|1|2024-05-02|15/03/2024||0.4837||505590000|55.259998321533|1
2024-04-28 17:46:07|00930|20572|CUZ|3.48B|3480000000|22.86|1519614|4.81|44|2024-07-25|15/06/2024||0.1278||201820000|22.860000610352|1|2024-04-25|15/03/2024|0.09|0.1164|208820000|199350000|23.120000839233|1
2024-04-28 17:46:14|00931|16700|NATI|7.97B|7970000000|59.98|1493751|3.01|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
2024-04-28 17:46:24|00932|20632|EVR|8.12B|8119999999.999999|184.29|380554|61.56|44|2024-07-24|15/06/2024||2.04||634000000|184.41000366211|1|2024-04-24|15/03/2024|2.13|2.13|587300000|625070000|196.08000183105|1
2024-04-28 17:46:31|00933|39244|NYCB|2.32B|2320000000|2.97|41321034|-72.22|44|2024-07-24|15/06/2024||0.0108||774560000|2.9700000286102|1|2024-04-29|15/03/2024||-0.261||776810000|2.9700000286102|1
2024-04-28 17:46:38|00934|41242|SRC|5.99B|5990000000|42.32|2902213|10.04|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
2024-04-28 17:46:45|00935|39293|MAN|3.67B|3670000000|75.85|394992|0.18|44|2024-07-16|15/06/2024||1.25||4570000000|75.849998474121|1|2024-04-18|15/03/2024|0.94|0.91|4400000000|4440000000|70.069999694824|1
2024-04-28 17:46:52|00936|20812|DLB|7.57B|7570000000|79.32|327014|-5.22|44|2024-07-25|15/06/2024||0.576||313640000|79.199996948242|1|2024-05-02|15/03/2024||0.9859||362540000|79.199996948242|1
2024-04-28 17:46:59|00937|16859|PACW|2.41B|2410000000|7.54|4703408|-25.71|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
2024-04-28 17:47:06|00938|8089|SLM|4.81B|4810000000|21.9|2092500|45.81|44|2024-07-24|15/06/2024||0.4639||393430000|21.89999961853|1|2024-04-24|15/03/2024|1.27|1.07|561000000|512750000|21.930000305176|1
2024-04-28 17:47:15|00939|101886|ESI|5.77B|5770000000|23.85|1288466|31.4|40|2024-07-24|15/06/2024||0.3374||609260000|23.85000038147|1|2024-04-29|15/03/2024||0.3163||588070000|23.85000038147|1
2024-04-28 17:47:23|00940|15321|ACHC|6.8B|6800000000|73.59|585652|1.8|44|2024-07-30|15/06/2024||0.9466||802830000|73.589996337891|1|2024-05-01|15/03/2024||0.7969||778290000|73.589996337891|1
2024-04-28 17:47:30|00941|7865|AN|6.84B|6840000000|169.7|473995|28.85|44|2024-07-18|15/06/2024||4.83||6880000000|169.71000671387|1|2024-04-26|15/03/2024|4.49|4.23|6490000000|6490000000|160.39999389648|1
2024-04-28 17:47:36|00942|1162794|ACI|11.62B|11620000000|20.14|3363207|-3.64|22|2024-07-23|15/05/2024||0.6981||24140000000|20.129999160767|1|2024-04-22|15/02/2024|0.54|0.52|18300000000|18450000000|20.35000038147|1
2024-04-28 17:47:43|00943|21174|MTZ|6.94B|6940000000|89.04|825955|0.26|44|2024-08-01|15/06/2024||0.8917||3170000000|89.040000915527|1|2024-05-02|15/03/2024||-0.4479||2620000000|89.040000915527|1
2024-04-28 17:47:50|00944|7860|ASH|4.81B|4810000000|96.07|396433|-5.45|44|2024-07-23|15/06/2024||1.44||583980000|96.099998474121|1|2024-04-30|15/03/2024||1.17||574650000|96.099998474121|1
2024-04-28 17:47:58|00945|29718|VMI|4.25B|4250000000|209.99|169419|-27.73|44|2024-07-17|15/06/2024||3.86||1020000000|209.99000549316|1|2024-05-01|15/03/2024||3.31||986880000|209.99000549316|1
2024-04-28 17:48:04|00946|24313|WBS|7.77B|7770000000|45.02|1162484|20.7|44|2024-07-18|15/06/2024||1.38||685840000|45.029998779297|1|2024-04-23|15/03/2024|1.35|1.41|667100000|680800000|47.169998168945|1
2024-04-28 17:48:09|00947|1137416|CHNG|9.03B|9030000000|27.49|6020511|0|21|2023-02-02|15/12/2022||0.3347||886830000|27.489999771118|1|2022-11-16|15/09/2022||0.2213||840100000|27.489999771118|1
2024-04-28 17:48:16|00948|20590|NFG|4.96B|4960000000|53.81|580311|-3.74|44|2024-08-01|15/06/2024||0.9336||536040000|53.830001831055|1|2024-05-01|15/03/2024||1.51||772350000|53.830001831055|1
2024-04-28 17:48:22|00949|20743|CW|9.72B|9720000000|254.28|185453|49.73|44|2024-07-31|15/06/2024||2.38||735680000|254.00999450684|1|2024-05-01|15/03/2024||1.74||663930000|254.00999450684|1
2024-04-28 17:48:29|00950|39290|RYN|4.48B|4480000000|30.16|581125|-3.83|44|2024-07-31|15/06/2024||0.1478||231340000|30.159999847412|1|2024-05-01|15/03/2024||0.0611||190200000|30.159999847412|1
2024-04-28 17:48:37|00951|8319|MTG|5.52B|5520000000|20.48|2059986|37.73|45|2024-07-31|15/06/2024||0.6241||303560000|20.479999542236|1|2024-05-01|15/03/2024||0.6047||301620000|20.479999542236|1
2024-04-28 17:48:44|00952|20853|CLH|10.46B|10460000000|193.98|304030|33.63|44|2024-07-31|15/06/2024||2.2||1500000000|194|1|2024-05-01|15/03/2024||1.15||1340000000|194|1
2024-04-28 17:48:51|00953|21120|IDA|4.79B|4790000000|94.58|390092|-14.88|44|2024-08-01|15/06/2024||1.39||418280000|94.599998474121|1|2024-05-02|15/03/2024||1.12||368270000|94.599998474121|1
2024-04-28 17:48:58|00954|48373|||||||41|2024-06-06|15/04/2024||1.93||1850000000|129.4700012207|1|2024-03-18|15/01/2024|1.43|1.44|1740000000|1640000000|142.63999938965|1
2024-04-28 17:49:05|00955|20976|AL|5.75B|5750000000|51.65|1482610|28.42|44|2024-08-01|15/06/2024||1.11||705500000|51.659999847412|1|2024-05-06|15/03/2024||0.9463||680040000|51.659999847412|1
2024-04-28 17:49:10|00956|1130931|FSLY|1.77B|1770000000|12.95|4210023|-12.38|24|2024-07-31|15/06/2024||-0.0205||140400000|12.949999809265|1|2024-05-01|15/03/2024||-0.0642||133110000|12.949999809265|1
2024-04-28 17:49:16|00957|17579|WTFC|6.11B|6110000000|99.01|388128|44.81|44|2024-07-15|15/06/2024||2.45||588810000|99.01000213623|1|2024-04-17|15/03/2024|2.89|2.4|604770000|577150000|94.459999084473|1
2024-04-28 17:49:23|00958|21119|HXL|5.33B|5330000000|64.13|967200|-11.03|44|2024-07-22|15/06/2024||0.5591||489070000|64.160003662109|1|2024-04-22|15/03/2024|0.44|0.42|472000000|470810000|61.709999084473|1
2024-04-28 17:49:29|00959|21155|CR|8.24B|8240000000|144.24|237662|100.14|45|2024-07-23|15/06/2024||1.12||543420000|144.35000610352|1|2024-04-22|15/03/2024|1.22|1.19|565000000|540490000|129.47999572754|1
2024-04-28 17:49:36|00960|41323|PINC|2.51B|2510000000|20.96|1717816|-37.11|44|2024-08-13|15/06/2024||0.5243||324470000|20.959999084473|1|2024-05-07|15/03/2024||0.4813||318510000|20.959999084473|1
2024-04-28 17:49:42|00961|16070|FCNCA|25.31B|25310000000|1754.5|82252|74.2|41|2024-07-30|15/06/2024||43.06||2260000000|1754.5|1|2024-04-25|15/03/2024|52.92|43.8|2300000000|2280000000|1639.6300048828|1
2024-04-28 17:49:49|00962|39282|HFC|11.3B|11300000000|36.39|4258144|0|35|2022-05-04|15/03/2022||0.4106||4120000000|36.389999389648|1|2022-02-23|15/12/2021|-0.11|-0.1309|5620000000|4130000000|34.439998626709|1
2024-04-28 17:49:54|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
2024-04-28 17:50:01|00964|39288|FLO|5.2B|5200000000|24.62|1207230|-10.51|44|2024-08-08|15/06/2024||0.3233||1240000000|24.620000839233|1|2024-05-16|15/03/2024||0.4046||1580000000|24.620000839233|1
2024-04-28 17:50:07|00965|954872|UNVR|5.70B|5700000000|36.14|1976497|1.8|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
2024-04-28 17:50:15|00966|41225|RITM|5.42B|5420000000|11.21|3378526|37.38|40|2024-07-30|15/06/2024||0.4151||1010000000|11.210000038147|1|2024-04-30|15/03/2024||0.3873||987720000|11.210000038147|1
2024-04-28 17:50:22|00967|17447|UMPQ|4B|4000000000|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
2024-04-28 17:50:29|00968|21140|SNX|10.03B|10030000000|117.43|1033451|31.88|43|2024-07-23|15/05/2024||2.81||14080000000|117.44000244141|1|2024-03-26|15/02/2024|2.99|2.84|13980000000|14360000000|105.44000244141|1
2024-04-28 17:50:35|00969|13943|LAZ|3.52B|3520000000|38.98|1082640|24.54|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
2024-04-28 17:50:42|00970|6403|JBLU|1.97B|1970000000|5.78|15013566|-19.05|44|2024-07-30|15/06/2024||-0.1286||2430000000|5.7800002098083|1|2024-04-23|15/03/2024|-0.43|-0.52|2200000000|2200000000|7.5100002288818|1
2024-04-28 17:50:48|00971|20819|FCN|7.41B|7410000000|211.43|205054|17.14|44|2024-07-25|15/06/2024||2.07||933540000|211.36000061035|1|2024-04-25|15/03/2024|2.23|1.87|928550000|901770000|213.74000549316|1
2024-04-28 17:50:54|00972|39265|HIW|2.78B|2780000000|25.68|1267336|12.04|44|2024-07-23|15/06/2024||0.1989||206560000|25.680000305176|1|2024-04-23|15/03/2024|0.25|0.19|211280000|207110000|24.709999084473|1
2024-04-28 17:51:01|00973|17009|QDEL|2.65B|2650000000|39.64|1137673|-55.93|44|2024-08-01|15/06/2024||0.0175||644440000|39.639999389648|1|2024-05-08|15/03/2024||0.5211||695040000|39.639999389648|1
2024-04-28 17:51:07|00974|16317|IART|2.23B|2230000000|28.34|748967|-48.77|44|2024-07-24|15/06/2024||0.7412||395800000|28.340000152588|1|2024-05-06|15/03/2024||0.5523||362050000|28.340000152588|1
2024-04-28 17:51:14|00975|16329|ICUI|2.31B|2310000000|94.84|245715|-49.86|44|2024-08-05|15/06/2024||0.905||558800000|94.839996337891|1|2024-05-07|15/03/2024||0.895||555800000|94.839996337891|1
2024-04-28 17:51:19|00976|994770|PK|3.49B|3490000000|16.58|2455102|44.01|32|2024-07-31|15/06/2024||0.2281||700390000|16.569999694824|1|2024-04-30|15/03/2024||0.0977||629630000|16.569999694824|1
2024-04-28 17:51:25|00977|9254|CRI|2.56B|2560000000|70|807324|0.33|44|2024-07-26|15/06/2024||0.7907||611680000|70|1|2024-04-26|15/03/2024|1.04|0.75|661500000|638760000|71.559997558594|1
2024-04-28 17:51:31|00978|13973|CRUS|4.77B|4770000000|88.53|432285|3.19|43|2024-07-31|15/06/2024||0.5523||304570000|88.529998779297|1|2024-05-07|15/03/2024||0.6447||316110000|88.529998779297|1
2024-04-28 17:51:37|00979|1174995|DTM|6.22B|6220000000|64.06|662195|30.02|16|2024-08-01|15/06/2024||0.9179||239770000|64.040000915527|1|2024-04-30|15/03/2024||0.9439||241330000|64.040000915527|1
2024-04-28 17:51:43|00980|39303|TKR|5.96B|5960000000|84.98|512539|10.58|44|2024-07-31|15/06/2024||1.56||1180000000|84.980003356934|1|2024-04-30|15/03/2024||1.51||1150000000|84.980003356934|1
2024-04-28 17:51:49|00981|8087|R|5.34B|5340000000|121.94|277997|54.04|45|2024-07-25|15/06/2024||2.86||3220000000|121.94000244141|1|2024-04-23|15/03/2024|2.14|1.71|3100000000|3130000000|109|1
2024-04-28 17:51:56|00982|29682|THG|4.66B|4660000000|129.59|166638|8.39|44|2024-07-31|15/06/2024||1.82||1500000000|129.58999633789|1|2024-05-01|15/03/2024||2.71||1470000000|129.58999633789|1
2024-04-28 17:52:03|00983|958239|OLLI|4.57B|4570000000|74.46|925692|14.11|38|2024-06-05|15/04/2024||0.6526||505590000|74.459999084473|1|2024-03-20|15/01/2024|1.23|1.15|648900000|649430000|75.349998474121|1
2024-04-28 17:52:08|00984|976454|LSXMA|7.93B|7930000000|24.31|1616876|17.76|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
2024-04-28 17:52:17|00985|20204|HE|1.09B|1090000000|9.88|2338465|-74.8|45|2024-08-05|15/06/2024||0.475||911330000|9.8800001144409|1|2024-05-10|15/03/2024||0.475||943440000|9.8800001144409|1
2024-04-28 17:52:23|00986|20344|SPB|2.5B|2500000000|82.59|346554|24.2|45|2024-08-09|15/06/2024||1.33||739240000|82.569999694824|1|2024-05-09|15/03/2024||0.6762||708540000|82.569999694824|1
2024-04-28 17:52:29|00987|20291|HPP|822.34M|822340000|5.72|2358226|2.88|44|2024-07-31|15/06/2024||-0.37||222690000|5.7199997901917|1|2024-05-01|15/03/2024||-0.44||215260000|5.7199997901917|1
2024-04-28 17:52:36|00988|39259|AXS|5.12B|5120000000|60.64|627537|7.25|44|2024-07-23|15/06/2024||2.67||1490000000|60.639999389648|1|2024-05-01|15/03/2024||2.4||1490000000|60.639999389648|1
2024-04-28 17:52:42|00989|20870|H|15.31B|15310000000|151.36|671127|32.42|44|2024-07-31|15/06/2024||0.9822||1750000000|151.32000732422|1|2024-05-09|15/03/2024||0.7659||1710000000|151.32000732422|1
2024-04-28 17:52:48|00990|943142|LBRDA|7.04B|7040000000|49.56|165572|-41.37|38|2024-08-02|15/06/2024||2.03||250700000|49.560001373291|1|2024-05-08|15/03/2024||1.97||252900000|49.560001373291|1
2024-04-28 17:52:54|00991|21229|FNB|4.94B|4940000000|13.74|2197847|19.69|44|2024-07-17|15/06/2024||0.344||407490000|13.739999771118|1|2024-04-17|15/03/2024|0.34|0.34|406870000|406960000|12.789999961853|1
2024-04-28 17:53:01|00992|20262|EPR|3.1B|3100000000|40.98|653034|-2.34|44|2024-07-30|15/06/2024||0.6503||142380000|40.990001678467|1|2024-05-01|15/03/2024||0.6069||139130000|40.990001678467|1
2024-04-28 17:53:07|00993|6489|QRTEA|380.75M|380750000|0.9011|3050280|13.12|45|2024-08-02|15/06/2024||0.1319||2520000000|0.90109997987747|1|2024-05-08|15/03/2024||0.0613||2410000000|0.90109997987747|1
2024-04-28 17:53:13|00994|21188|AVT|4.53B|4530000000|50.1|598375|21.43|44|2024-08-07|15/06/2024||1.16||5780000000|50.099998474121|1|2024-05-01|15/03/2024||1.13||5720000000|50.099998474121|1
2024-04-28 17:53:18|00995|1178602|KD|4.48B|4480000000|19.49|1545188|34.79|13|2024-08-06|15/06/2024||0.3335||3810000000|19.489999771118|1|2024-05-15|15/03/2024||0.018||3760000000|19.489999771118|1
2024-04-28 17:53:25|00996|20267|MSM|5.25B|5250000000|93.21|436062|2.73|44|2024-07-02|15/05/2024||1.59||1030000000|93.230003356934|1|2024-03-28|15/02/2024|1.18|1.16|935350000|946550000|99.519996643066|1
2024-04-28 17:53:32|00997|17517|VSAT|2.01B|2009999999.9999998|16.01|1183377|-54.3|44|2024-08-06|15/06/2024||0.416||1070000000|16.010000228882|1|2024-05-22|15/03/2024||0.473||1100000000|16.010000228882|1
2024-04-28 17:53:39|00998|39272|AGO|4.35B|4350000000|78.46|404654|45.65|44|2024-08-07|15/06/2024||1.4||197910000|78.459999084473|1|2024-05-07|15/03/2024||1.27||193040000|78.459999084473|1
2024-04-28 17:53:45|00999|20757|HHH|3.24B|3240000000|64.37|336739|-16.8|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
2024-04-28 17:53:51|01000|21125|KMPR|3.69B|3690000000|57.42|435828|18.03|43|2024-08-05|15/06/2024||1||991910000|57.430000305176|1|2024-05-01|15/03/2024||1.06||1010000000|57.430000305176|1
2024-04-28 17:53:58|01001|21168|KEX|6.55B|6550000000|112.06|437397|55.99|45|2024-07-25|15/06/2024||1.24||814360000|112|1|2024-04-25|15/03/2024|1.19|0.98|808000000|778550000|101.05000305176|1
2024-04-28 17:54:04|01002|1025079|JBGS|1.59B|1590000000|15.13|1070340|6.03|30|2024-07-30|15/06/2024||-0.3||119080000|15.130000114441|1|2024-04-30|15/03/2024||-0.22||118420000|15.130000114441|1
2024-04-28 17:54:10|01003|986077|FHB|2.8B|2800000000|21.89|660175|14.55|32|2024-07-26|15/06/2024||0.4236||205000000|21.889999389648|1|2024-04-26|15/03/2024|0.42|0.42|205800000|203660000|22.069999694824|1
2024-04-28 17:54:17|01004|20516|AM|6.83B|6830000000|14.195|2571127|31.92|39|2024-07-24|15/06/2024||0.2201||274720000|14.194999694824|1|2024-04-24|15/03/2024|0.24|0.22|279050000|274390000|13.930000305176|1
2024-04-28 17:54:23|01005|15591|BOKF|5.87B|5870000000|90.83|168024|8.3|44|2024-07-24|15/06/2024||2.11||514270000|90.830001831055|1|2024-04-24|15/03/2024|1.29|1.56|455270000|480800000|91.110000610352|1
2024-04-28 17:54:30|01006|13979|HAIN|551.57M|551570000|6.14|1329036|-65.76|44|2024-08-27|15/06/2024||0.1386||462640000|6.1399998664856|1|2024-05-08|15/03/2024||0.0765||466770000|6.1399998664856|1
2024-04-28 17:54:37|01007|16532|LOPE|3.93B|3930000000|131.98|183267|11.19|44|2024-08-01|15/06/2024||1.07||225350000|131.97999572754|1|2024-05-07|15/03/2024||2.22||272410000|131.97999572754|1
2024-04-28 17:54:44|01008|29742|WTM|4.49B|4490000000|1768.38|8281|23.48|43|2024-05-06|15/03/2024||84|||1768.3800048828|1|2024-02-07|15/12/2023|111.87|26.03|736800000||1574.9899902344|1
2024-04-28 17:54:50|01009|20376|PAG|10.43B|10430000000|155.6|199552|12.28|44|2024-07-24|15/06/2024||3.57||7700000000|155.69000244141|1|2024-04-30|15/03/2024||3.39||7570000000|155.69000244141|1
2024-04-28 17:54:57|01010|17188|SLGN|5.01B|5010000000|47|557834|-4.59|44|2024-07-24|15/06/2024||0.8703||1440000000|46.979999542236|1|2024-05-01|15/03/2024||0.6568||1370000000|46.979999542236|1
2024-04-28 17:55:04|01011|20732|BOH|2.33B|2330000000|58.6|311937|21|44|2024-07-22|15/06/2024||0.9338||162540000|58.630001068115|1|2024-04-22|15/03/2024|0.87|0.88|156220000|160310000|58.400001525879|1
2024-04-28 17:55:08|01012|1169118|SHLS|1.45B|1450000000|8.52|4028791|-59.21|18|2024-08-06|15/06/2024||0.114||111870000|8.5200004577637|1|2024-05-07|15/03/2024||0.0646||97350000|8.5200004577637|1
2024-04-28 17:55:14|01013|1163041|DNB|4.14B|4139999999.9999995|9.36|3597269|-16.2|22|2024-08-01|15/06/2024||0.2327||582100000|9.3500003814697|1|2024-05-02|15/03/2024||0.1958||565580000|9.3500003814697|1
2024-04-28 17:55:20|01014|16663|MRCY|1.73B|1730000000|29.08|543323|-39|44|2024-07-30|15/06/2024||0.129||226060000|29.079999923706|1|2024-05-07|15/03/2024||-0.023||214320000|29.079999923706|1
2024-04-28 17:55:27|01015|962325|AGR|14.08B|14080000000|36.38|943275|-9.64|35|2024-07-23|15/06/2024||0.4011||1710000000|36.380001068115|1|2024-04-23|15/03/2024|0.88|0.69|2420000000|2540000000|37.049999237061|1
2024-04-28 17:55:32|01016|1163535|CHPT|537.67M|537670000|1.26|13268590|-85.47|19|2024-05-31|15/04/2024||-0.1905||105790000|1.2699999809265|1|2024-03-05|15/01/2024|-0.23|-0.23|115800000|118550000|2.0699999332428|1
2024-04-28 17:55:40|01017|949627|VIRT|2.14B|2140000000.0000002|22.02|1061159|9.83|38|2024-07-25|15/06/2024||0.5384||318210000|22.020000457764|1|2024-04-24|15/03/2024|0.76|0.55|366900000|324900000|21.190000534058|1
2024-04-28 17:55:46|01018|49803|SC|12.73B|12730000000|41.6|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
2024-04-28 17:55:53|01019|16739|NKTR|242.38M|242380000|1.32|2502761|75.46|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
2024-04-28 17:55:59|01020|20918|CPA|4.17B|4170000000|98.9|240832|9.5|44|2024-08-07|15/06/2024||3.61||888430000|98.949996948242|1|2024-05-15|15/03/2024||3.31||858450000|98.949996948242|1
2024-04-28 17:56:04|01021|1137413|GO|2.62B|2620000000|26.17|1261063|-12.12|26|2024-08-06|15/06/2024||0.3153||1110000000|26.170000076294|1|2024-05-07|15/03/2024||0.1832||1020000000|26.170000076294|1
2024-04-28 17:56:10|01022|21003|NEU|5.08B|5080000000|529.04|41614|32.39|44|2024-07-24|15/06/2024|||||529.40997314453|1|2024-04-24|15/03/2024|11.23||696740||586.59997558594|1
2024-04-28 17:56:18|01023|940842|SAGE|823.89M|823890000|13.69|1035997|-71.98|40|2024-08-06|15/06/2024||-1.64||6620000|13.689999580383|1|2024-04-25|15/03/2024|-1.8|-1.65|7900000|5110000|14|1
2024-04-28 17:56:22|01024|1172260|PSFE|879.74M|879740000|14.45|416775|0.63|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
2024-04-28 17:56:27|01025|1168847|DRVN|2.36B|2360000000|14.39|1083924|-53.13|21|2024-07-24|15/06/2024||0.2968||635510000|14.390000343323|1|2024-05-02|15/03/2024||0.2013||584600000|14.390000343323|1
2024-04-28 17:56:32|01026|1156576|REYN|5.98B|5980000000|28.46|651608|1.53|24|2024-08-07|15/06/2024||0.3702||890400000|28.459999084473|1|2024-05-08|15/03/2024||0.2243||813810000|28.459999084473|1
2024-04-28 17:56:38|01027|1061418|GTES|4.63B|4630000000|17.72|2950247|31.55|30|2024-08-06|15/06/2024||0.3651||916020000|17.719999313354|1|2024-05-01|15/03/2024||0.314||869430000|17.719999313354|1
2024-04-28 17:56:45|01028|21032|LENb|42.57B|42570000000|142.98|45197|46.17|43|2024-06-18|15/05/2024||3.24||8490000000|142.88000488281|1|2024-03-13|15/02/2024|2.57|2.21|7310000000|7380000000|150.07000732422|1
2024-04-28 17:56:51|01029|32367|ADT|5.79B|5790000000|6.43|5878465|-4.03|40|2024-08-01|15/06/2024||0.1728||1230000000|6.4299998283386|1|2024-04-25|15/03/2024|0.16|0.15|1200000000|1290000000|6.3800001144409|1
2024-04-28 17:56:57|01030|16514|FWONA|16.08B|16079999999.999998|61.63|99236|-0.53|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
2024-04-28 17:57:04|01031|1006167|SNDR|3.76B|3760000000|21.36|860944|-18.38|31|2024-07-25|15/06/2024||0.2181||1390000000|21.35000038147|1|2024-05-02|15/03/2024||0.1282||1370000000|21.35000038147|1
2024-04-28 17:57:10|01032|20700|MCY|2.86B|2860000000|51.56|220391|69.55|44|2024-07-30|15/06/2024||0.25||1270000000|51.520000457764|1|2024-04-30|15/03/2024||0.15||1150000000|51.520000457764|1
2024-04-28 17:57:16|01033|20805|CNA|11.71B|11710000000|43.24|218955|11.13|44|2024-07-29|15/06/2024||1.21||3550000000|43.240001678467|1|2024-05-06|15/03/2024||1.4||3480000000|43.240001678467|1
2024-04-28 17:57:22|01034|1177768|SLVM|2.61B|2610000000|63.05|379485|37.6|16|2024-08-08|15/06/2024||1.27||866020000|63.060001373291|1|2024-05-10|15/03/2024||1.02||851030000|63.060001373291|1
2024-04-28 17:57:27|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
2024-04-28 17:57:32|01036|1171379|HAYW|2.96B|2960000000|13.77|1309106|14.37|17|2024-07-30|15/06/2024||0.2135||297850000|13.770000457764|1|2024-05-02|15/03/2024||0.0729||209170000|13.770000457764|1
2024-04-28 17:57:38|01037|17336|TFSL|3.39B|3390000000|12.2|288158|1.33|44|2024-07-25|15/06/2024||0.055||71410000|12.199999809265|1|2024-04-29|15/03/2024||0.06||72280000|12.199999809265|1
2024-04-28 17:57:45|01038|24426|SEB|3.11B|3110000000|3208.3|3144|-18.59|42|2024-04-30|15/03/2024|||||3207.2199707031|1|2024-02-13|15/12/2023|64.67||2280000000||3549.2600097656|1
2024-04-28 17:57:50|01039|1179477|LYLTQ|271.98K|271980|0.01|185088|0|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
2024-04-28 17:57:55|01040|1175864|NABL|2.29B|2290000000|12.4|519376|-2.75|17|2024-08-08|15/06/2024||0.095||115190000|12.39999961853|1|2024-05-09|15/03/2024||0.094||111430000|12.39999961853|1
2024-04-28 17:58:01|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
2024-04-28 17:58:07|01042|1096498|SWI|1.87B|1870000000|11.11|455640|39.89|28|2024-08-01|15/06/2024||0.23||190140000|11.119999885559|1|2024-05-02|15/03/2024||0.2143||189880000|11.119999885559|1
2024-04-28 17:58:13|01043|1163792|PARAA|8.36B|8359999999.999999|22.37|79766|-15.46|32|2024-08-01|15/06/2024||0.1222||7370000000|22.370000839233|1|2024-04-29|15/03/2024||0.3621||7730000000|22.370000839233|1
2024-04-28 17:58:18|01044|1168782|AMBP|2.42B|2420000000|4.05|1328967|-0.74|16|2024-07-25|15/06/2024||0.0406||1280000000|4.0500001907349|1|2024-04-25|15/03/2024|0.01|0.002|1140000000|1140000000|3.7300000190735|1
2024-04-28 17:58:24|01045|6414|CROX|7.61B|7610000000|125.4|1216039|1.4|44|2024-07-18|15/06/2024||3.51||1110000000|125.40000152588|1|2024-05-07|15/03/2024||2.24||882720000|125.40000152588|1
2024-04-28 17:58:30|01046|17404|TTEK|10.29B|10290000000|192.5|270169|39.12|44|2024-07-24|15/06/2024||1.51||1070000000|192.5|1|2024-05-01|15/03/2024||1.29||1030000000|192.5|1
2024-04-28 17:58:37|01047|16544|LSCC|10.16B|10160000000|73.88|2127778|-7.3|44|2024-07-30|15/06/2024||0.2849||140480000|73.879997253418|1|2024-04-29|15/03/2024||0.2855||140180000|73.879997253418|1
2024-04-28 17:58:42|01048|1166240|ASAN|3.39B|3390000000|15.08|1974221|-6.8|19|2024-05-31|15/04/2024||-0.0796||168730000|15.079999923706|1|2024-03-11|15/01/2024|-0.04|-0.1|171100000|167680000|18.969999313354|1
2024-04-28 17:58:48|01049|978740|NTLA|2B|2000000000|20.76|1536502|-45.01|32|2024-08-01|15/06/2024||-1.29||21080000|20.760000228882|1|2024-05-02|15/03/2024||-1.38||10650000|20.760000228882|1
2024-04-28 17:58:55|01050|17187|SLAB|3.9B|3900000000|122.13|341330|-12.33|44|2024-07-24|15/06/2024||-0.4458||142020000|122.12999725342|1|2024-04-24|15/03/2024|-0.92|-0.98|106000000|105040000|125.41000366211|1
2024-04-28 17:58:59|01051|17108|SAIA|11.37B|11370000000|428.81|337814|44.01|6|2024-07-25|15/06/2024||4.42||831770000|428.80999755859|1|2024-04-26|15/03/2024|3.38|3.45|754800000|772360000|543.02001953125|1
2024-04-28 17:59:05|01052|20487|EGP|7.49B|7490000000|155.93|281812|-6.38|44|2024-07-23|15/06/2024||1.08||155470000|156.00999450684|1|2024-04-23|15/03/2024|1.22|1.05|154220000|152570000|163.33999633789|1
2024-04-28 17:59:11|01053|41004|APPS|185.68M|185680000|1.82|2785870|-84.48|41|2024-08-05|15/06/2024||0.0964||130750000|1.8200000524521|1|2024-06-04|15/03/2024||0.0658||117690000|1.8200000524521|1
2024-04-28 17:59:17|01054|17159|LNW|8.25B|8250000000|91.31|600209|51.45|41|2024-08-06|15/06/2024||0.9354||792560000|91.309997558594|1|2024-05-08|15/03/2024||0.6503||724940000|91.309997558594|1
2024-04-28 17:59:24|01055|16806|OMCL|1.28B|1280000000|27.86|556729|-54.16|44|2024-07-30|15/06/2024||0.2696||261840000|27.860000610352|1|2024-05-02|15/03/2024||-0.0932||236770000|27.860000610352|1
2024-04-28 17:59:32|01056|960584|WSC|7.38B|7380000000|38.72|2133225|-14.71|30|2024-07-31|15/06/2024||0.4551||620300000|38.720001220703|1|2024-05-02|15/03/2024||0.3336||580940000|38.720001220703|1
2024-04-28 17:59:38|01057|1073227|INSP|7.19B|7190000000|237.47|501045|-11.27|29|2024-07-30|15/06/2024||-0.2271||188020000|237.44999694824|1|2024-05-07|15/03/2024||-0.6514||161410000|237.44999694824|1
2024-04-28 17:59:43|01058|1123145|SWAV|12.38B|12380000000|330|1060749|13.73|26|2024-08-05|15/06/2024||1.2||226670000|330|1|2024-05-06|15/03/2024||0.9893||207690000|330|1
2024-04-28 17:59:49|01059|958242|RPD|2.86B|2860000000|45.93|733742|-5.51|36|2024-07-31|15/06/2024||0.5174||209560000|45.930000305176|1|2024-05-07|15/03/2024||0.538||204050000|45.930000305176|1
2024-04-28 17:59:55|01060|17300|SYNA|3.51B|3510000000|89.26|274576|0.79|44|2024-08-01|15/06/2024||0.5799||244510000|89.26000213623|1|2024-05-09|15/03/2024||0.4917||235170000|89.26000213623|1
2024-04-28 18:00:02|01061|100233|VRNS|4.95B|4950000000|45.33|1165547|95.73|42|2024-07-29|15/06/2024||-0.0124||125610000|45.330001831055|1|2024-05-06|15/03/2024||-0.0927||113670000|45.330001831055|1
2024-04-28 18:00:08|01062|992965|BL|3.76B|3760000000|60.83|1007386|9.19|32|2024-08-01|15/06/2024||0.5002||158500000|60.830001831055|1|2024-05-07|15/03/2024||0.4692||155120000|60.830001831055|1
2024-04-28 18:00:15|01063|41307|FOXF|1.7B|1700000000|40.45|679381|-63.52|43|2024-08-01|15/06/2024||0.53||447170000|40.450000762939|1|2024-05-02|15/03/2024||0.1913||328780000|40.450000762939|1
2024-04-28 18:00:22|01064|986248|MEDP|12.24B|12240000000|395.93|276198|97.83|32|2024-07-22|15/06/2024||2.53||533820000|395.92999267578|1|2024-04-22|15/03/2024|3.2|2.48|511000000|512480000|372|1
2024-04-28 18:00:29|01065|40050|AMBA|1.77B|1770000000|43.09|536486|-30.48|43|2024-06-04|15/04/2024||-0.3132||53990000|43.090000152588|1|2024-02-27|15/01/2024|-0.24|-0.33|51600000|51620000|56.819999694824|1
2024-04-28 18:00:56|01066|15459|ARWR|2.74B|2740000000|22.12|1241551|-37.53|43|2024-08-05|15/06/2024||-0.6076||29360000|22.120000839233|1|2024-05-09|15/03/2024||-0.4719||41970000|22.120000839233|1
2024-04-28 18:01:02|01067|943118|WK|4.42B|4420000000|80.62|379287|-13.7|39|2024-07-31|15/06/2024||0.1339||179710000|80.620002746582|1|2024-05-02|15/03/2024||0.1227||174050000|80.620002746582|1
2024-04-28 18:01:14|01068|958818|PFGC|10.71B|10710000000|68.85|945221|9.83|36|2024-08-14|15/06/2024||1.39||15500000000|68.849998474121|1|2024-05-08|15/03/2024||0.8459||14110000000|68.849998474121|1
2024-04-28 18:01:21|01069|16945|POWI|3.83B|3830000000|67.27|404380|-7.57|44|2024-08-01|15/06/2024||0.2315||103530000|67.269996643066|1|2024-05-07|15/03/2024||0.1279||89940000|67.269996643066|1
2024-04-28 18:01:27|01070|17416|TXRH|10.53B|10530000000|157.46|769631|42.34|44|2024-07-25|15/06/2024||1.49||1310000000|157.46000671387|1|2024-05-02|15/03/2024||1.62||1320000000|157.46000671387|1
2024-04-28 18:01:33|01071|951001|BPMC|5.84B|5840000000|93|795853|82.17|36|2024-07-31|15/06/2024||-1.49||92140000|93|1|2024-05-02|15/03/2024||-1.67||80890000|93|1
2024-04-28 18:01:39|01072|16089|FFIN|4.31B|4310000000|30.36|492310|3.76|42|2024-07-18|15/06/2024||0.3546||131590000|30.360000610352|1|2024-04-18|15/03/2024|0.37|0.35|129620000|129720000|28.64999961853|1
2024-04-28 18:01:45|01073|16219|NOVT|5.72B|5720000000|159.41|130929|4.3|44|2024-08-06|15/06/2024||0.7451||241890000|159.41000366211|1|2024-05-07|15/03/2024||0.6322||227850000|159.41000366211|1
2024-04-28 18:01:51|01074|1077002|BJ|10.19B|10190000000|76.66|1521604|0.38|29|2024-05-23|15/04/2024||0.8378||4850000000|76.650001525879|1|2024-03-07|15/01/2024|1.11|1.06|5350000000|5400000000|72.150001525879|1
2024-04-28 18:01:57|01075|16045|EXPO|4.82B|4820000000|95.21|311017|3.43|44|2024-07-25|15/06/2024||0.4673||123980000|95.209999084473|1|2024-04-25|15/03/2024|0.59|0.47|144900000|125980000|80.599998474121|1
2024-04-28 18:02:03|01076|16348|IIVI|31.42B|31420000000|227.08|55213|42.44|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
2024-04-28 18:02:09|01077|1155835|SPT|2.91B|2910000000|51.39|598098|4.32|24|2024-07-30|15/06/2024||0.0386||101610000|51.389999389648|1|2024-05-02|15/03/2024||0.0059||97320000|51.389999389648|1
2024-04-28 18:02:16|01078|17254|STAA|2.26B|2260000000|46.96|709915|-33.36|44|2024-07-31|15/06/2024||0.2203||95130000|46.959999084473|1|2024-05-08|15/03/2024||0.0323||74400000|46.959999084473|1
2024-04-28 18:03:19|01079|16678|MSTR|22.62B|22620000000|1282.38|2283475|290.52|0||
2024-04-28 18:03:25|01080|1096240|TWST|1.82B|1820000000|31.54|891850|152.72|29|2024-08-02|15/06/2024||-0.7733||73700000|31.540000915527|1|2024-05-02|15/03/2024||-0.8145||70700000|31.540000915527|1
2024-04-28 18:03:32|01081|16420|ZD|2.36B|2360000000|51.21|309367|-29.98|44|2024-08-06|15/06/2024||1.4||341470000|51.209999084473|1|2024-05-08|15/03/2024||1.15||313300000|51.209999084473|1
2024-04-28 18:03:39|01082|15467|ASGN|4.5B|4500000000|97.49|231985|36.18|44|2024-07-24|15/06/2024||1.39||1070000000|97.470001220703|1|2024-04-24|15/03/2024|1.16|1.14|1050000000|1040000000|100.73000335693|1
2024-04-28 18:03:44|01083|1096129|UPWK|1.59B|1590000000|11.56|1998301|20.79|29|2024-07-25|15/06/2024||0.2009||192320000|11.560000419617|1|2024-05-01|15/03/2024||0.1812||186140000|11.560000419617|1
2024-04-28 18:04:22|01084|17239|SPSC|6.63B|6630000000|178.96|191320|21.49|44|2024-07-25|15/06/2024||0.756||151180000|178.96000671387|1|2024-04-25|15/03/2024|0.86|0.74|149580000|146590000|171.11999511719|1
2024-04-28 18:04:31|01085|17203|SMTC|2.31B|2310000000|35.77|2142076|83.53|43|2024-05-29|15/04/2024||0.02||195280000|35.770000457764|1|2024-03-28|15/01/2024|-0.06|-0.04|192900000|190720000|27.860000610352|1
2024-04-28 18:04:37|01086|940768|HQY|6.92B|6920000000|80.26|543773|50.16|38|2024-06-03|15/04/2024||0.6555||277640000|80.26000213623|1|2024-03-19|15/01/2024|0.63|0.56|262400000|258310000|82.959999084473|1
2024-04-28 18:04:44|01087|16256|HELE|2.17B|2170000000|91.21|254945|-9.1|45|2024-07-08|15/05/2024||1.6||475140000|91.209999084473|1|2024-04-24|15/02/2024|2.45|2.3|489200000|477520000|100.2799987793|1
2024-04-28 18:04:50|01088|16236|HALO|4.9B|4900000000|38.57|1001647|20.04|44|2024-08-06|15/06/2024||0.7129||207480000|38.569999694824|1|2024-05-07|15/03/2024||0.6934||199740000|38.569999694824|1
2024-04-28 18:04:56|01089|1009130|BHVN|3.44B|3440000000|38.99|1291442|198.09|32|2024-07-29|15/06/2024||-1.55||0.00|38.970001220703|1|2024-05-10|15/03/2024||-1.55||0.00|38.970001220703|1
2024-04-28 18:05:05|01090|21252|KBR|8.79B|8790000000|65.3|1291232|15.11|44|2024-07-25|15/06/2024||0.7861||1860000000|65.300003051758|1|2024-04-30|15/03/2024||0.7017||1780000000|65.300003051758|1
2024-04-28 18:05:16|01091|1027143|RDFN|671.43M|671430000|5.62|5101023|-24.56|30|2024-08-01|15/06/2024||-0.2607||284540000|5.6199998855591|1|2024-05-07|15/03/2024||-0.58||217820000|5.6199998855591|1
2024-04-28 18:05:22|01092|40083|NEO|1.81B|1810000000|14.14|886189|-3.28|44|2024-07-30|15/06/2024||-0.0093||162660000|14.140000343323|1|2024-04-30|15/03/2024||-0.0399||149890000|14.140000343323|1
2024-04-28 18:05:27|01093|52417|CELH|17.05B|17050000000|73.16|4555684|129.63|32|2024-08-08|15/06/2024||0.277||464300000|73.160003662109|1|2024-05-09|15/03/2024||0.1978||390970000|73.160003662109|1
2024-04-28 18:05:33|01094|21128|MMS|4.91B|4910000000|80.45|299375|-3.83|44|2024-08-08|15/06/2024||1.33||1270000000|80.430000305176|1|2024-05-08|15/03/2024||1.3||1280000000|80.430000305176|1
2024-04-28 18:05:39|01095|953821|WING|11.24B|11240000000|382.56|494982|91.17|37|2024-07-25|15/06/2024||0.7075||132890000|382.55999755859|1|2024-05-01|15/03/2024||0.7596||135920000|382.55999755859|1
2024-04-28 18:05:48|01096|950998|NSA|4.04B|4040000000|34.92|814727|-9.42|37|2024-07-31|15/06/2024||0.1675||199080000|34.919998168945|1|2024-05-01|15/03/2024||0.1689||194200000|34.919998168945|1
2024-04-28 18:05:54|01097|1052916|EYE|1.4B|1400000000|17.88|971885|-15.02|29|2024-08-08|15/06/2024||0.0776||512720000|17.879999160767|1|2024-05-08|15/03/2024||0.2664||552120000|17.879999160767|1
2024-04-28 18:06:00|01098|958147|HLI|8.76B|8760000000|126.7|338415|38.65|36|2024-07-25|15/06/2024||1.22||507320000|126.69999694824|1|2024-05-08|15/03/2024||1.23||508990000|126.69999694824|1
2024-04-28 18:06:08|01099|15534|BCPC|4.49B|4490000000|139.26|95695|5.98|44|2024-07-26|15/06/2024||1.04||242480000|139.25999450684|1|2024-05-03|15/03/2024||0.99||235910000|139.25999450684|1
2024-04-28 18:06:14|01100|15371|ALKS|4.18B|4179999999.9999995|24.68|1970883|-13.56|42|2024-07-24|15/06/2024||0.7105||391460000|24.680000305176|1|2024-05-01|15/03/2024||0.5942||363230000|24.680000305176|1
2024-04-28 18:06:20|01101|1054949|AQUA|6.10B|6100000000|49.88|2022637|0.87|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
2024-04-28 18:06:26|01102|1084931|TENB|5.46B|5460000000|45.99|963426|24.33|30|2024-07-23|15/06/2024||0.2566||219390000|45.990001678467|1|2024-05-01|15/03/2024||0.1741||213550000|45.990001678467|1
2024-04-28 18:06:32|01103|20348|AMN|2.16B|2160000000|57.12|769228|-33.85|44|2024-08-01|15/06/2024||0.9174||780220000|57.049999237061|1|2024-05-09|15/03/2024||0.9626||816590000|57.049999237061|1
2024-04-28 18:06:39|01104|20365|JBT|2.89B|2890000000|90.81|198619|-16.47|44|2024-07-24|15/06/2024||1.23||435540000|90.819999694824|1|2024-05-01|15/03/2024||0.9175||395690000|90.819999694824|1
2024-04-28 18:06:46|01105|29662|MTDR|8.19B|8189999999.999999|65.61|1494019|33.82|44|2024-07-23|15/06/2024||1.79||822360000|65.610000610352|1|2024-04-23|15/03/2024|1.71|1.55|787690000|744580000|64.680000305176|1
2024-04-28 18:06:53|01106|20275|SSD|7.37B|7370000000|173.55|258849|37.98|44|2024-07-22|15/06/2024||2.59||618170000|173.53999328613|1|2024-04-22|15/03/2024|1.77|1.9|530600000|544970000|184.38000488281|1
2024-04-28 18:06:58|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
2024-04-28 18:07:04|01108|1096126|DE000SH0TLQ3=TBEA|3.9B|3900000000|16.5|7182396|-24.49|27|2024-04-30|15/03/2024||0.3554||226350000|16.510000228882|1|2024-02-14|15/12/2023||0.3646||208120000|16.510000228882|1
2024-04-28 18:07:09|01109|1171774|DOCN|3.06B|3060000000|33.5|1030277|6.21|18|2024-08-01|15/06/2024||0.3985||187120000|33.509998321533|1|2024-05-10|15/03/2024||0.3818||182610000|33.509998321533|1
2024-04-28 18:07:16|01110|21037|NSP|3.92B|3920000000|104.17|367806|-14.94|44|2024-07-29|15/06/2024||0.6875||1640000000|104.16999816895|1|2024-05-01|15/03/2024||2.13||1810000000|104.16999816895|1
2024-04-28 18:07:24|01111|39261|HRI|4.32B|4320000000|152.27|208974|52.24|43|2024-07-18|15/06/2024||3.06||839260000|152.27000427246|1|2024-04-23|15/03/2024|2.29|2.15|804000000|780860000|148.39999389648|1
2024-04-28 18:07:31|01112|21036|MXL|1.71B|1710000000|20.59|846943|-14.67|44|2024-07-24|15/06/2024||-0.1297||105300000|20.590000152588|1|2024-04-24|15/03/2024|-0.21|-0.22|95270000|94210000|20.780000686646|1
2024-04-28 18:07:38|01113|17437|UFPI|6.99B|6990000000|113.64|290757|44.73|44|2024-07-24|15/06/2024||2.15||1990000000|113.63999938965|1|2024-04-30|15/03/2024||1.66||1710000000|113.63999938965|1
2024-04-28 18:07:43|01114|1156638|BEAM|1.7B|1700000000|21.38|1498700|-30.38|24|2024-08-06|15/06/2024||-1.37||15200000|21.379999160767|1|2024-05-07|15/03/2024||-1.41||16970000|21.379999160767|1
2024-04-28 18:07:49|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
2024-04-28 18:07:54|01116|1055910|DNLI|2.2B|2200000000|15.43|1233096|-37.88|30|2024-08-06|15/06/2024||-0.6759||14870000|15.430000305176|1|2024-05-02|15/03/2024||-0.7022||14150000|15.430000305176|1
2024-04-28 18:08:00|01117|41304|FATE|432.5M|432500000|3.8|2757918|-37.4|39|2024-07-31|15/06/2024||-0.4728||2220000|3.7999999523163|1|2024-05-01|15/03/2024||-0.476||1710000|3.7999999523163|1
2024-04-28 18:08:07|01118|1088195|BE|2.39B|2390000000|10.6|5913643|-36.34|30|2024-07-31|15/06/2024||-0.0249||333090000|10.60000038147|1|2024-05-09|15/03/2024||-0.112||251390000|10.60000038147|1
2024-04-28 18:08:13|01119|985128|ATKR|6.73B|6730000000|183.04|491313|44.89|33|2024-07-30|15/06/2024||4.62||960040000|182.99000549316|1|2024-05-07|15/03/2024||3.75||812480000|182.99000549316|1
2024-04-28 18:08:20|01120|101888|QTWO|3.15B|3150000000|53.28|589796|116.41|40|2024-07-31|15/06/2024||0.2904||168460000|53.279998779297|1|2024-05-01|15/03/2024||0.2738||163600000|53.279998779297|1
2024-04-28 18:08:26|01121|994769|HGV|4.64B|4640000000|44.33|744654|3.57|32|2024-07-25|15/06/2024||1.05||1300000000|44.340000152588|1|2024-05-09|15/03/2024||0.7383||1120000000|44.340000152588|1
2024-04-28 18:08:31|01122|9222|DEN|4.56B|4560000000|88.69|1400791|-5.02|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
2024-04-28 18:08:38|01123|16719|NEOG|2.63B|2630000000|12.14|2001263|-29.5|43|2024-07-23|15/05/2024||0.01||235750000|12.140000343323|1|2024-04-09|15/02/2024|0.12|0.02|228800000|230010000|14.380000114441|1
2024-04-28 18:08:45|01124|40089|QLYS|6.3B|6300000000|170.36|482559|50.84|44|2024-08-05|15/06/2024||1.3||150220000|170.36000061035|1|2024-05-07|15/03/2024||1.31||145630000|170.36000061035|1
2024-04-28 18:08:52|01125|21019|ENV|3.42B|3420000000|62.15|503491|-1.94|44|2024-08-01|15/06/2024||0.6265||344080000|62.150001525879|1|2024-05-07|15/03/2024||0.5467||324860000|62.150001525879|1
2024-04-28 18:08:59|01126|15761|CNMD|2.03B|2029999999.9999998|65.8|566499|-47.6|44|2024-07-24|15/06/2024||0.9751||341900000|65.809997558594|1|2024-04-24|15/03/2024|0.79|0.74|312300000|306730000|71.309997558594|1
2024-04-28 18:09:05|01127|20399|RHP|6.38B|6380000000|107|408011|19.34|44|2024-07-31|15/06/2024||1.37||592160000|107.0299987793|1|2024-05-01|15/03/2024||0.7891||530820000|107.0299987793|1
2024-04-28 18:09:13|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
2024-04-28 18:09:19|01129|17001|PZZA|2.08B|2080000000|63.1|791016|-15.63|44|2024-08-01|15/06/2024||0.6411||544480000|63.099998474121|1|2024-05-09|15/03/2024||0.5717||544640000|63.099998474121|1
2024-04-28 18:09:27|01130|16008|ENSG|6.67B|6670000000|117.25|274170|20.76|44|2024-07-25|15/06/2024||1.31||1020000000|117.25|1|2024-05-01|15/03/2024|1.3|1.29|1010000000|1000000000|117.25|1
2024-04-28 18:09:33|01131|101895|TNET|5.35B|5350000000|105.72|230388|13.95|41|2024-07-23|15/06/2024||1.54||322270000|105.7200012207|1|2024-04-26|15/03/2024|2.16|2.46|1300000000|1270000000|126.7799987793|1
2024-04-28 18:09:40|01132|16842|BYON|982.81M|982810000|21.48|1361093|5.5|44|2024-07-25|15/06/2024||-0.5545||466300000|21.469999313354|1|2024-05-06|15/03/2024||-0.8409||389310000|21.469999313354|1
2024-04-28 18:09:46|01133|16954|PRFT|1.51B|1510000000|42.99|242135|-33.78|44|2024-07-25|15/06/2024||0.9781||225430000|42.990001678467|1|2024-05-06|15/03/2024||0.7732||214860000|42.990001678467|1
2024-04-28 18:09:52|01134|986078|KNSL|8.72B|8720000000|374.69|183719|14.69|32|2024-07-25|15/06/2024||3.62||435080000|374.64001464844|1|2024-04-25|15/03/2024|3.5|3.34|351050000|368970000|458.58999633789|1
2024-04-28 18:09:58|01135|16044|EXLS|4.87B|4870000000|29.36|1003378|-17.71|44|2024-07-25|15/06/2024||0.3855||440640000|29.360000610352|1|2024-05-02|15/03/2024||0.364||425870000|29.360000610352|1
2024-04-28 18:10:05|01136|21235|RLI|6.59B|6590000000|144.05|172637|3.6|44|2024-07-17|15/06/2024||1.35||558790000|144.14999389648|1|2024-04-22|15/03/2024|1.89|1.55|444830000|460050000|140.21000671387|1
2024-04-28 18:10:11|01137|41018|TGTX|1.95B|1950000000|13.47|3411733|-45.75|43|2024-08-07|15/06/2024||-0.0757||56560000|13.470000267029|1|2024-05-08|15/03/2024||-0.0781||54580000|13.470000267029|1
2024-04-28 18:10:18|01138|955557|ALRM|3.31B|3310000000|65.97|254118|38.33|37|2024-08-07|15/06/2024||0.525||230920000|65.970001220703|1|2024-05-09|15/03/2024||0.4833||217920000|65.970001220703|1
2024-04-28 18:10:25|01139|16078|FELE|4.74B|4740000000|102.77|175598|14.87|44|2024-07-23|15/06/2024||1.33||578220000|102.76999664307|1|2024-04-30|15/03/2024||0.738||479680000|102.76999664307|1
2024-04-28 18:10:30|01140|1156199|CRNC|404.66M|404660000|9.71|512056|-62|24|2024-08-06|15/06/2024||0.131||75460000|9.710000038147|1|2024-05-09|15/03/2024||-0.2198||62140000|9.710000038147|1
2024-04-28 18:10:38|01141|942650|NVRO|415.23M|415230000|11.32|445557|-61.33|39|2024-07-31|15/06/2024||-0.6535||111250000|11.319999694824|1|2024-05-07|15/03/2024||-1.05||97930000|11.319999694824|1
2024-04-28 18:10:44|01142|20505|MUSA|8.77B|8770000000|421.36|204359|53.09|42|2024-07-24|15/06/2024||7.21||5600000000|421.33999633789|1|2024-05-01|15/03/2024||4.72||4900000000|421.33999633789|1
2024-04-28 18:10:51|01143|15867|CWST|5.23B|5230000000|90.06|289190|1.19|42|2024-07-25|15/06/2024||0.3078||375200000|90.059997558594|1|2024-04-25|15/03/2024|-0.01|0.04|341000000|341270000|94.98999786377|1
2024-04-28 18:10:57|01144|1088200|SONO|2.1B|2100000000|16.97|2014175|-19.73|30|2024-08-07|15/06/2024||0.065||420910000|16.969999313354|1|2024-05-07|15/03/2024||-0.4182||250840000|16.969999313354|1
2024-04-28 18:11:02|01145|1096118|KOD|171.77M|171770000|3.28|850876|-25.11|29|2024-08-12|15/06/2024||-1.15||0.00|3.2799999713898|1|2024-05-13|15/03/2024||-1.08||0.00|3.2799999713898|1
2024-04-28 18:11:07|01146|1166732|FUBO|416.83M|416830000|1.385|10741464|21.49|21|2024-08-02|15/06/2024||-0.1725||355260000|1.3899999856949|1|2024-05-03|15/03/2024||-0.2325||393600000|1.3899999856949|1
2024-04-28 18:11:13|01147|1010718|APPN|2.71B|2710000000|37.56|512395|0.03|30|2024-08-01|15/06/2024||-0.2937||145020000|37.560001373291|1|2024-05-02|15/03/2024||-0.1665||149500000|37.560001373291|1
2024-04-28 18:11:20|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
2024-04-28 18:11:26|01149|940816|TRUP|1.01B|1010000000|24.12|692485|-31.3|40|2024-08-01|15/06/2024||-0.1386||308420000|24.120000839233|1|2024-05-02|15/03/2024||-0.1986||300520000|24.120000839233|1
2024-04-28 18:11:36|01150|16227|GTLS|5.39B|5390000000|149.9|551192|12.62|44|2024-07-26|15/06/2024||2.56||1140000000|150.07000732422|1|2024-04-29|15/03/2024|1.64|1.54|969000000|972090000|150.07000732422|1
2024-04-28 18:11:42|01151|1153169|PGNY|3.08B|3080000000|32.04|837234|-3.61|26|2024-08-01|15/06/2024||0.184||335760000|32.040000915527|1|2024-05-09|15/03/2024||0.1344||289430000|32.040000915527|1
2024-04-28 18:11:48|01152|1153690|SICP|12.66M|12660000|0.4|45816|-70.37|25|2024-07-16|15/06/2024||0.01||10000000|0.40999999642372|1|2024-04-29|15/03/2024||0.01||10300000|0.40999999642372|1
2024-04-28 18:11:55|01153|20162|AIT|6.99B|6990000000|180.98|355193|33.41|44|2024-08-08|15/06/2024||2.52||1190000000|180.99000549316|1|2024-04-25|15/03/2024|2.48|2.4|1150000000|1130000000|185.88000488281|1
2024-04-28 18:12:02|01154|20347|ABG|4.48B|4480000000|222.21|162371|14.86|44|2024-07-23|15/06/2024||8.19||4470000000|222.21000671387|1|2024-04-25|15/03/2024|7.21|7.76|4200000000|4260000000|221.38000488281|1
2024-04-28 18:12:07|01155|1096077|ARVN|2.21B|2210000000|32.37|761118|23.5|30|2024-08-06|15/06/2024||-1.19||57080000|32.369998931885|1|2024-04-30|15/03/2024||-1.4||35800000|32.369998931885|1
2024-04-28 18:12:15|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
2024-04-28 18:12:21|01157|1080050|FOCS|4.16B|4160000000|52.99|714181|2.02|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
2024-04-28 18:12:31|01158|17169|SHOO|2.97B|2970000000|40.48|846585|15.53|44|2024-07-24|15/06/2024||0.5201||508060000|40.479999542236|1|2024-05-01|15/03/2024||0.5586||524520000|40.479999542236|1
2024-04-28 18:12:42|01159|20282|BOX|3.88B|3880000000|26.86|2204656|1.51|38|2024-05-22|15/04/2024||0.3594||261940000|26.85000038147|1|2024-03-05|15/01/2024|0.42|0.38|263000000|263280000|27.879999160767|1
2024-04-28 18:12:49|01160|20340|SEM|3.52B|3520000000|27.44|447088|-10.03|44|2024-08-01|15/06/2024||0.6457||1750000000|27.440000534058|1|2024-05-02|15/03/2024||0.5656||1740000000|27.440000534058|1
2024-04-28 18:12:56|01161|15323|ACIW|3.54B|3540000000|33.3|530670|31.46|44|2024-08-01|15/06/2024||0.0614||349660000|33.299999237061|1|2024-04-30|15/03/2024||-0.1843||306550000|33.299999237061|1
2024-04-28 18:13:03|01162|32311|AEO|4.81B|4810000000|24.39|4464147|82.15|43|2024-05-22|15/04/2024||0.269||1150000000|24.389999389648|1|2024-03-07|15/01/2024|0.61|0.5|1700000000|1660000000|23.450000762939|1
2024-04-28 18:13:10|01163|16391|IRDM|3.81B|3810000000|31.37|1281750|-50.58|44|2024-07-23|15/06/2024||0.167||202420000|31.370000839233|1|2024-04-18|15/03/2024|0.16|0.16|203900000|194050000|24.709999084473|1
2024-04-28 18:13:16|01164|1053088|ALTR|6.94B|6940000000|83.58|389225|21.04|30|2024-08-01|15/06/2024||0.2258||154760000|83.580001831055|1|2024-05-02|15/03/2024||0.3432||169290000|83.580001831055|1
2024-04-28 18:13:21|01165|1137570|BBIO|4.66B|4660000000|24.88|1682989|71.35|24|2024-08-01|15/06/2024||-0.923||3780000|24.879999160767|1|2024-05-02|15/03/2024||-0.9189||7260000|24.879999160767|1
2024-04-28 18:13:27|01166|997108|HLNE|6.48B|6480000000|114.53|263867|55.44|31|2024-07-30|15/06/2024||1.02||135610000|114.5299987793|1|2024-05-23|15/03/2024||1.01||136080000|114.5299987793|1
2024-04-28 18:13:34|01167|13963|AEIS|3.58B|3580000000|95.96|220876|10.94|44|2024-07-31|15/06/2024||0.7219||360950000|95.959999084473|1|2024-05-01|15/03/2024||0.6694||351740000|95.959999084473|1
2024-04-28 18:13:39|01168|1084218|ALLK|90.32M|90320000|1.02|731718|-76|29|2024-08-05|15/06/2024||-0.3423||0.00|1.0199999809265|1|2024-05-07|15/03/2024||-0.4406||0.00|1.0199999809265|1
2024-04-28 18:13:45|01169|101891|MGNI|1.29B|1290000000|9.19|1196200|-2.23|41|2024-08-01|15/06/2024||0.1553||143850000|9.1899995803833|1|2024-05-08|15/03/2024||0.0072||124300000|9.1899995803833|1
2024-04-28 18:13:52|01170|16461|KLIC|2.65B|2650000000|47.02|500602|-1.34|44|2024-07-31|15/06/2024||0.4926||205220000|47.020000457764|1|2024-05-01|15/03/2024||0.2417||170200000|47.020000457764|1
2024-04-28 18:13:58|01171|16371|INSM|3.68B|3680000000|24.8|1694220|27.18|42|2024-08-01|15/06/2024||-1.15||88330000|24.799999237061|1|2024-05-09|15/03/2024||-1.23||78640000|24.799999237061|1
2024-04-28 18:14:04|01172|1155092|SITM|2.03B|2029999999.9999998|88.79|222336|-18.14|24|2024-07-31|15/06/2024||0.1452||42090000|88.790000915527|1|2024-05-08|15/03/2024||0.0092||36740000|88.790000915527|1
2024-04-28 18:14:10|01173|1141594|PHR|1.16B|1160000000|20.59|495508|-34.92|22|2024-05-30|15/04/2024||-0.481||101090000|20.610000610352|1|2024-03-14|15/01/2024|-0.56|-0.56|95010000|93490000|23.35000038147|1
2024-04-28 18:14:17|01174|20745|LCII|2.72B|2720000000|107.29|226655|-5.02|44|2024-08-06|15/06/2024||2.11||1110000000|107.31999969482|1|2024-05-08|15/03/2024||0.5229||963020000|107.31999969482|1
2024-04-28 18:14:24|01175|15574|BLKB|3.94B|3940000000|77.95|287994|12.39|44|2024-07-30|15/06/2024||1.07||291170000|77.949996948242|1|2024-04-30|15/03/2024||0.885||282060000|77.949996948242|1
2024-04-28 18:14:31|01176|31051|MTSI|7.33B|7330000000|101.71|538534|74.34|44|2024-08-01|15/06/2024||0.6515||188210000|101.70999908447|1|2024-05-02|15/03/2024||0.5885||180950000|101.70999908447|1
2024-04-28 18:14:36|01177|1127881|PD|1.93B|1930000000|20.84|1119663|-30.67|26|2024-05-31|15/04/2024||0.1797||111670000|20.829999923706|1|2024-03-14|15/01/2024|0.17|0.15|111100000|110690000|23.389999389648|1
2024-04-28 18:14:43|01178|21052|BCO|3.97B|3970000000|88.71|210323|41.15|44|2024-07-18|15/06/2024||1.54||1250000000|88.730003356934|1|2024-05-08|15/03/2024||1.33||1210000000|88.730003356934|1
2024-04-28 18:14:50|01179|977677|RRR|5.69B|5690000000|54.12|410315|12.85|34|2024-07-24|15/06/2024||0.5173||476050000|54.119998931885|1|2024-05-07|15/03/2024||0.5877||493610000|54.119998931885|1
2024-04-28 18:14:56|01180|15492|ATRC|1.12B|1120000000|23.17|693488|-47.33|44|2024-07-30|15/06/2024||-0.154||116820000|23.170000076294|1|2024-05-01|15/03/2024||-0.224||106910000|23.170000076294|1
2024-04-28 18:15:04|01181|101906|SFBS|3.31B|3310000000|60.75|191299|20.3|40|2024-07-15|15/06/2024||0.88||112070000|60.75|1|2024-04-22|15/03/2024|0.94|0.86|111310000|108960000|60.220001220703|1
2024-04-28 18:15:09|01182|1096499|AXNX|3.4B|3400000000|66.69|873465|16.06|29|2024-08-07|15/06/2024||0.1412||112810000|66.690002441406|1|2024-05-02|15/03/2024||-0.0643||89310000|66.690002441406|1
2024-04-28 18:15:15|01183|16538|LPSN|46.35M|46350000|0.526|3089215|-88.64|45|2024-08-06|15/06/2024||-0.0286||77280000|0.52600002288818|1|2024-05-08|15/03/2024||-0.1||80660000|0.52600002288818|1
2024-04-28 18:15:21|01184|21089|SKY|4.41B|4410000000|76.33|283215|2.91|38|2024-07-31|15/06/2024||0.7597||582060000|76.349998474121|1|2024-05-28|15/03/2024||0.6785||560900000|76.349998474121|1
2024-04-28 18:15:28|01185|9240|SWN|8.49B|8490000000|7.72|13617185|48.75|45|2024-08-01|15/06/2024||0.0985||1190000000|7.7199997901917|1|2024-05-02|15/03/2024||0.1364||1290000000|7.7199997901917|1
2024-04-28 18:15:34|01186|960625|LIVN|3.01B|3010000000|55.53|661743|15.93|36|2024-07-31|15/06/2024||0.7978||305940000|55.529998779297|1|2024-05-01|15/03/2024||0.5029||278190000|55.529998779297|1
2024-04-28 18:15:40|01187|20698|KWR|3.42B|3420000000|190.21|65270|1.92|44|2024-08-01|15/06/2024||2.21||499980000|190.05000305176|1|2024-05-02|15/03/2024||1.99||494540000|190.05000305176|1
2024-04-28 18:15:48|01188|21136|ROG|2.26B|2260000000|120.9|157979|-24.88|44|2024-08-01|15/06/2024||0.705||216800000|121.0299987793|1|2024-04-25|15/03/2024|0.58|0.75|213400000|220000000|109.06999969482|1
2024-04-28 18:15:54|01189|50936|CYRX|805.31M|805310000|16.38|434309|-22.15|39|2024-08-08|15/06/2024||-0.3107||60700000|16.379999160767|1|2024-05-02|15/03/2024||-0.3334||58900000|16.379999160767|1
2024-04-28 18:16:01|01190|17106|SAFM|4.55B|4550000000|204|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
2024-04-28 18:16:06|01191|1057699|LPRO|590.99M|590990000|4.96|450534|-29.45|26|2024-08-06|15/06/2024||0.0704||31270000|4.960000038147|1|2024-05-07|15/03/2024||0.0563||28650000|4.960000038147|1
2024-04-28 18:16:12|01192|17026|UPBD|1.77B|1770000000|32.41|380332|21.57|44|2024-07-31|15/06/2024||1.09||1020000000|32.409999847412|1|2024-05-02|15/03/2024||0.7686||1050000000|32.409999847412|1
2024-04-28 18:16:19|01193|15676|CCOI|3.14B|3140000000|65.79|442795|-4.71|44|2024-08-08|15/06/2024||-1.06||273720000|65.790000915527|1|2024-05-09|15/03/2024||-1.17||272010000|65.790000915527|1
2024-04-28 18:16:25|01194|44409|LGIH|2.26B|2260000000|95.85|211880|-19.32|42|2024-07-30|15/06/2024||2.32||661260000|95.849998474121|1|2024-04-30|15/03/2024||1.06||400000000|95.849998474121|1
2024-04-28 18:16:33|01195|20530|FIX|10.75B|10750000000|302.07|360157|102.07|44|2024-07-24|15/06/2024||2.74||1660000000|302.10000610352|1|2024-04-25|15/03/2024|2.69|1.96|1540000000|1470000000|308.38000488281|1
2024-04-28 18:16:39|01196|993270|IIPR|2.77B|2770000000|97.82|206602|42.7|31|2024-07-31|15/06/2024||1.48||79610000|97.709999084473|1|2024-05-08|15/03/2024||1.44||78640000|97.709999084473|1
2024-04-28 18:16:46|01197|15913|DIOD|3.36B|3360000000|72.68|322068|-8.81|44|2024-08-07|15/06/2024||0.4739||327610000|72.680000305176|1|2024-05-09|15/03/2024||0.3092||305470000|72.680000305176|1
2024-04-28 18:16:52|01198|1077150|EXPI|1.54B|1540000000|10.12|1141196|-13.43|32|2024-07-31|15/06/2024||0.0968||1310000000|10.119999885559|1|2024-05-01|15/03/2024||-0.0494||894610000|10.119999885559|1
2024-04-28 18:16:58|01199|17485|VICR|1.53B|1530000000|34.41|268213|-19.92|44|2024-07-18|15/06/2024||0.07||84570000|34.409999847412|1|2024-04-23|15/03/2024|0.06|0.29|83900000|102670000|34.610000610352|1
2024-04-28 18:17:04|01200|1052244|CARG|2.49B|2490000000|23.22|1083758|41.24|30|2024-08-07|15/06/2024||0.3072||224890000|23.219999313354|1|2024-05-09|15/03/2024||0.287||216810000|23.219999313354|1
2024-04-28 18:17:11|01201|15666|CBRL|1.32B|1320000000|59.32|695861|-44.12|43|2024-06-04|15/04/2024||0.8502||836950000|59.319999694824|1|2024-02-27|15/01/2024|1.37|1.37|935400000|917330000|72.319999694824|1
2024-04-28 18:17:17|01202|39150|VC|3.1B|3100000000|112.19|285474|-20.09|44|2024-07-25|15/06/2024||1.97||1020000000|112.19000244141|1|2024-04-25|15/03/2024|1.61|1.67|933000000|971450000|111.13999938965|1
2024-04-28 18:17:24|01203|6438|VIAV|1.78B|1780000000|8.01|2185136|-10.6|44|2024-08-13|15/06/2024||0.1086||262440000|8.0100002288818|1|2024-05-02|15/03/2024||0.0719||249580000|8.0100002288818|1
2024-04-28 18:17:32|01204|13938|DDD|458.31M|458310000|3.43|1582311|-62.55|44|2024-08-07|15/06/2024||-0.0389||118230000|3.420000076294|1|2024-05-06|15/03/2024||-0.0803||108810000|3.420000076294|1
2024-04-28 18:17:37|01205|1137572|KRTX|12.58B|12580000000|329.83|829137|66.21|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
2024-04-28 18:17:43|01206|17540|WDFC|3.06B|3060000000|225.52|116505|18.45|44|2024-07-04|15/05/2024||1.45||149550000|225.52000427246|1|2024-04-09|15/02/2024|1.14|1.11|139100000|140500000|259.0299987793|1
2024-04-28 18:17:49|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
2024-04-28 18:17:55|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
2024-04-28 18:18:01|01209|977671|NGVT|1.76B|1760000000|48.5|220163|-32.39|33|2024-07-31|15/06/2024||1.04||419930000|48.509998321533|1|2024-05-01|15/03/2024||0.3222||318750000|48.509998321533|1
2024-04-28 18:18:07|01210|1161253|NARI|2.23B|2230000000|38.42|1202801|-42.16|22|2024-07-31|15/06/2024||-0.151||140560000|38.419998168945|1|2024-04-30|15/03/2024||-0.1565||137800000|38.419998168945|1
2024-04-28 18:18:14|01211|7926|TEX|4.01B|4010000000|59.6|723575|33.66|44|2024-07-30|15/06/2024||2.12||1420000000|59.580001831055|1|2024-04-25|15/03/2024|1.6|1.36|1300000000|1230000000|60.599998474121|1
2024-04-28 18:18:21|01212|16638|MMSI|4.27B|4269999999.9999995|73.78|378243|-9.24|44|2024-07-25|15/06/2024||0.8785||336940000|73.779998779297|1|2024-04-30|15/03/2024||0.7154||315510000|73.779998779297|1
2024-04-28 18:18:28|01213|942484|BOOT|3.27B|3270000000|107.79|776614|48.74|39|2024-07-31|15/06/2024||1.11||400400000|107.79000091553|1|2024-05-15|15/03/2024||0.9081||385750000|107.79000091553|1
2024-04-28 18:18:34|01214|21228|FN|6.37B|6370000000|175.4|492707|84.73|44|2024-08-19|15/06/2024||2.14||727900000|175.44999694824|1|2024-05-06|15/03/2024||2.09||710370000|175.44999694824|1
2024-04-28 18:18:41|01215|100223|ITCI|7.72B|7720000000|73.26|952433|17.88|40|2024-08-06|15/06/2024||-0.2063||159380000|73.26000213623|1|2024-05-08|15/03/2024||-0.3231||141210000|73.26000213623|1
2024-04-28 18:18:47|01216|101868|IBP|6.82B|6820000000|239.66|264865|92.85|40|2024-08-01|15/06/2024||2.93||749140000|239.66000366211|1|2024-05-09|15/03/2024||2.3||683650000|239.66000366211|1
2024-04-28 18:18:54|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
2024-04-28 18:19:01|01218|21153|CBT|5.19B|5190000000|93.56|310810|30.38|44|2024-08-05|15/06/2024||1.72||1020000000|93.589996337891|1|2024-05-06|15/03/2024||1.66||1040000000|93.589996337891|1
2024-04-28 18:19:08|01219|15302|AAON|7.48B|7480000000|91.15|435577|39.52|43|2024-08-01|15/06/2024||0.5659||313670000|91.150001525879|1|2024-05-02|15/03/2024||0.4713||286470000|91.150001525879|1
2024-04-28 18:19:15|01220|20913|BMI|5.45B|5450000000|185.7|180742|40.33|44|2024-07-18|15/06/2024||0.875||190150000|185.52000427246|1|2024-04-18|15/03/2024|0.99|0.82|196280000|182250000|153|1
2024-04-28 18:19:20|01221|1096076|MNTV|1.42B|1420000000|9.45|1779449|0.64|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
2024-04-28 18:19:28|01222|8243|IGT|4.07B|4070000000.0000005|20.31|1230125|-27.83|45|2024-07-30|15/06/2024||0.3858||1100000000|20.309999465942|1|2024-05-14|15/03/2024||0.3022||1030000000|20.309999465942|1
2024-04-28 18:19:33|01223|17209|HLIO|1.51B|1510000000|45.59|190913|-24.19|42|2024-08-05|15/06/2024||0.618||215940000|45.590000152588|1|2024-05-08|15/03/2024||0.45||206730000|45.590000152588|1
2024-04-28 18:19:40|01224|41193|APAM|3.37B|3370000000|41.96|470734|21.03|44|2024-07-30|15/06/2024||0.865||284900000|41.959999084473|1|2024-04-23|15/03/2024|0.76|0.77|264400000|267500000|42.549999237061|1
2024-04-28 18:19:47|01225|24288|WTS|6.73B|6730000000|201.41|132548|24.53|44|2024-07-31|15/06/2024||2.37||592010000|201.5|1|2024-05-08|15/03/2024||2.1||546520000|201.5|1
2024-04-28 18:19:53|01226|1025072|MGY|5.38B|5380000000|26.34|3426743|24.72|29|2024-07-30|15/06/2024||0.5528||332730000|26.340000152588|1|2024-05-07|15/03/2024||0.4691||309340000|26.340000152588|1
2024-04-28 18:19:59|01227|13983|ITRI|4.39B|4390000000|95.75|422041|79.31|44|2024-08-01|15/06/2024||0.8502||583610000|95.75|1|2024-05-02|15/03/2024||0.8385||579490000|95.75|1
2024-04-28 18:20:05|01228|945652|DOOR|2.89B|2890000000|131.61|692638|43.98|39|2024-08-05|15/06/2024||2.54||764740000|131.61000061035|1|2024-05-06|15/03/2024||1.96||715600000|131.61000061035|1
2024-04-28 18:20:11|01229|1159380|ZNTL|784.82M|784820000|11.06|818732|-49.8|18|2024-08-07|15/06/2024||-0.9348||0.00|11.060000419617|1|2024-05-02|15/03/2024||-0.81||11670000|11.060000419617|1
2024-04-28 18:20:18|01230|21194|CALX|1.86B|1860000000|28.41|1115836|-37.83|44|2024-07-23|15/06/2024||0.24||232760000|28.39999961853|1|2024-04-22|15/03/2024|0.21|0.2|226300000|228140000|29.280000686646|1
2024-04-28 18:20:24|01231|16483|LANC|5.15B|5150000000|187.03|138655|-10.56|44|2024-08-22|15/06/2024||1.39||464580000|187.0299987793|1|2024-05-02|15/03/2024||1.4||468030000|187.0299987793|1
2024-04-28 18:20:30|01232|41272|SSTK|1.51B|1510000000|42.36|503594|-36.78|40|2024-07-23|15/06/2024||0.9133||213320000|42.360000610352|1|2024-05-02|15/03/2024||0.8825||208540000|42.360000610352|1
2024-04-28 18:20:36|01233|39328|CVLT|4.29B|4290000000|98.3|309275|68.7|44|2024-07-23|15/06/2024||0.7466||210470000|98.300003051758|1|2024-04-30|15/03/2024||0.73||212480000|98.300003051758|1
2024-04-28 18:20:43|01234|958234|LOB|1.47B|1470000000|33.18|173115|40.83|36|2024-07-24|15/06/2024||0.5238||126170000|33.180000305176|1|2024-04-24|15/03/2024|0.36|0.47|116210000|118870000|39.259998321533|1
2024-04-28 18:20:49|01235|15927|DORM|2.77B|2770000000|89.23|114819|3.56|44|2024-07-22|15/06/2024||1.23||512600000|89.230003356934|1|2024-05-07|15/03/2024||0.8467||483860000|89.230003356934|1
2024-04-28 18:20:55|01236|16769|NUVA|2.08B|2080000000|39.75|1579079|-7.64|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
2024-04-28 18:21:01|01237|16116|FOLD|3.04B|3040000000|10.28|2735511|-10.92|44|2024-08-01|15/06/2024||-0.0198||125370000|10.279999732971|1|2024-05-07|15/03/2024||-0.0604||112390000|10.279999732971|1
2024-04-28 18:21:08|01238|1131264|KTB|3.47B|3470000000|62.19|610049|37.68|25|2024-08-01|15/06/2024||1.04||606620000|62.200000762939|1|2024-05-02|15/03/2024||0.9062||607750000|62.200000762939|1
2024-04-28 18:21:14|01239|41209|EVTC|2.48B|2480000000|38.43|333561|10.78|44|2024-07-31|15/06/2024||0.7533||212260000|38.430000305176|1|2024-05-01|15/03/2024||0.6946||202240000|38.430000305176|1
2024-04-28 18:21:21|01240|16148|FWRD|587.27M|587270000|22.27|933379|-78.89|44|2024-07-25|15/06/2024||0.2743||358600000|22.270000457764|1|2024-05-08|15/03/2024||0.0271||349300000|22.270000457764|1
2024-04-28 18:21:33|01241|24305|WWW|871.03M|871030000|10.89|810191|-34.95|44|2024-08-07|15/06/2024||0.2353||424240000|10.89999961853|1|2024-05-08|15/03/2024||0.0032||360130000|10.89999961853|1
2024-04-28 18:21:40|01242|16119|FORM|3.47B|3470000000|44.75|465050|63.86|44|2024-07-24|15/06/2024||0.2174||170240000|44.75|1|2024-05-01|15/03/2024||0.1904||165350000|44.75|1
2024-04-28 18:21:47|01243|15369|ALGT|1.01B|1010000000|57.04|268522|-45.11|44|2024-07-31|15/06/2024||1.47||694010000|57.040000915527|1|2024-05-01|15/03/2024||0.5065||645920000|57.040000915527|1
2024-04-28 18:21:52|01244|1162166|NKLA|872.56M|872560000|0.6434|94306323|-27.34|22|2024-08-01|15/06/2024||-0.0986||23910000|0.64340001344681|1|2024-05-07|15/03/2024||-0.0972||14960000|0.64340001344681|1
2024-04-28 18:21:58|01245|1142294|HCAT|353.13M|353130000|6.03|607945|-52.14|26|2024-08-01|15/06/2024||0.0823||75560000|6.0300002098083|1|2024-05-09|15/03/2024||0.0291||74800000|6.0300002098083|1
2024-04-28 18:22:06|01246|41321|PTCT|2.19B|2190000000|28.57|863461|-48.19|44|2024-08-01|15/06/2024||-1.44||145920000|28.569999694824|1|2024-04-25|15/03/2024|-1.2|-1.29|210120000|165770000|25.209999084473|1
2024-04-28 18:22:12|01247|21116|AJRD|4.67B|4670000000|57.99|1015838|2.8|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
2024-04-28 18:22:18|01248|998046|RCM|5.01B|5010000000|11.9|3463076|-23.67|32|2024-07-31|15/06/2024||0.0317||639690000|11.89999961853|1|2024-05-08|15/03/2024||0.0348||610940000|11.89999961853|1
2024-04-28 18:22:23|01249|943153|TFIN|1.65B|1650000000|71.07|173731|36.78|39|2024-07-17|15/06/2024||0.2817||106370000|71.069999694824|1|2024-04-17|15/03/2024|0.14|0.34|101030000|106010000|75.339996337891|1
2024-04-28 18:22:28|01250|1056241|ASTH|1.67B|1670000000|36.72|155720|3.47|30|2024-08-01|15/06/2024||0.4186||440640000|36.720001220703|1|2024-05-02|15/03/2024||0.3086||412560000|36.720001220703|1
2024-04-28 18:23:33|01251|940825|CDNA|391.45M|391450000|7.56|806820|-6.55|24|2024-08-01|15/06/2024||-0.4108||65450000|7.5599999427795|1|2024-05-02|15/03/2024||-0.4739||63480000|7.5599999427795|1
2024-04-28 18:23:40|01252|32534|YELP|2.77B|2770000000|40.82|777422|36.43|44|2024-08-01|15/06/2024||0.3776||358110000|40.819999694824|1|2024-05-09|15/03/2024||0.0617||333300000|40.819999694824|1
2024-04-28 18:23:45|01253|945066|SHAK|4.45B|4450000000|104.88|958142|91.35|38|2024-08-01|15/06/2024||0.2622||312630000|104.87999725342|1|2024-05-02|15/03/2024||0.0976||290960000|104.87999725342|1
2024-04-28 18:23:52|01254|20752|FSS|5.12B|5120000000|83.93|335627|63.35|44|2024-07-25|15/06/2024||0.8244||484310000|83.879997253418|1|2024-04-30|15/03/2024||0.5615||423820000|83.879997253418|1
2024-04-28 18:23:58|01255|15881|CYTK|6.85B|6850000000|65.34|1998007|74.71|44|2024-08-01|15/06/2024||-1.13||1090000|65.339996337891|1|2024-05-08|15/03/2024||-1.14||1050000|65.339996337891|1
2024-04-28 18:24:03|01256|1089332|CWK|2.23B|2230000000|9.72|2146113|-1.32|27|2024-08-01|15/06/2024||0.2367||1650000000|9.7200002670288|1|2024-04-29|15/03/2024||-0.0149||1510000000|9.7200002670288|1
2024-04-28 18:24:10|01257|21166|KAI|3.31B|3310000000|282.36|98026|51.95|44|2024-07-30|15/06/2024||2.52||244300000|282.36999511719|1|2024-04-30|15/03/2024||2.31||232300000|282.36999511719|1
2024-04-28 18:24:16|01258|21050|AMRC|1.12B|1120000000|21.48|540813|-48.37|44|2024-07-29|15/06/2024||0.2957||390740000|21.479999542236|1|2024-05-07|15/03/2024||-0.0998||259080000|21.479999542236|1
2024-04-28 18:24:22|01259|15986|EGHT|280.17M|280170000|2.27|1441481|-20.91|44|2024-07-31|15/06/2024||0.1036||181050000|2.2699999809265|1|2024-05-08|15/03/2024||0.0725||178850000|2.2699999809265|1
2024-04-28 18:24:28|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
2024-04-28 18:24:36|01261|39267|ENR|2.05B|2049999999.9999998|28.51|524056|-14.72|44|2024-08-06|15/06/2024||0.7205||716390000|28.510000228882|1|2024-05-07|15/03/2024||0.6741||665460000|28.510000228882|1
2024-04-28 18:24:41|01262|1061933|CDLX|593.02M|593020000|12.31|1788868|89.68|30|2024-07-30|15/06/2024||-0.385||79130000|12.310000419617|1|2024-05-08|15/03/2024||-0.465||66460000|12.310000419617|1
2024-04-28 18:24:47|01263|968968|EDIT|437.49M|437490000|5.32|1899951|-34.8|34|2024-07-31|15/06/2024||-0.6664||5770000|5.3200001716614|1|2024-05-01|15/03/2024||-0.6254||10990000|5.3200001716614|1
2024-04-28 18:24:52|01264|1156642|SDGR|1.74B|1740000000|23.97|852290|-18.8|24|2024-08-01|15/06/2024||-0.7862||41500000|23.969999313354|1|2024-05-01|15/03/2024||-0.755||41960000|23.969999313354|1
2024-04-28 18:24:58|01265|955558|APPF|8.79B|8790000000|242.75|311909|73.86|37|2024-08-05|15/06/2024||0.927||187220000|242.75|1|2024-04-25|15/03/2024|1.05|0.88|187430000|178700000|215.89999389648|1
2024-04-28 18:25:04|01266|1164702|MP|2.65B|2650000000|16|3817701|-26.17|18|2024-08-01|15/06/2024||-0.0182||52290000|16|1|2024-05-02|15/03/2024||-0.0313||47760000|16|1
2024-04-28 18:25:11|01267|15446|THRM|1.6B|1600000000|50.59|176150|-15.19|44|2024-07-25|15/06/2024||0.6417||385250000|50.590000152588|1|2024-04-30|15/03/2024||0.4533||361790000|50.590000152588|1
2024-04-28 18:25:17|01268|101876|MC|3.81B|3810000000|49.75|677881|31.34|40|2024-07-31|15/06/2024||0.1205||242470000|49.75|1|2024-04-24|15/03/2024|0.14|0.12|217480000|218540000|54.599998474121|1
2024-04-28 18:25:23|01269|1082075|DOMO|288.66M|288660000|7.59|411990|-52.2|29|2024-05-24|15/04/2024||-0.2278||79510000|7.5900001525879|1|2024-03-07|15/01/2024|-0.05|-0.07|80200000|79340000|11.659999847412|1
2024-04-28 18:25:30|01270|1166011|OM|124.09M|124090000|2.4|959694|-86.66|20|2024-07-31|15/06/2024||-0.5368||33640000|2.4000000953674|1|2024-05-08|15/03/2024||-0.5497||30310000|2.4000000953674|1
2024-04-28 18:25:36|01271|1073204|ZUO|1.45B|1450000000|9.95|1658049|27.73|31|2024-05-23|15/04/2024||0.065||109320000|9.9499998092651|1|2024-02-28|15/01/2024|0.12|0.05|110700000|110790000|8.5200004577637|1
2024-04-28 18:25:43|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
2024-04-28 18:26:49|01273|17405|TTGT|785.09M|785090000|27.5|100491|-19.33|30|2024-08-01|15/06/2024||0.4542||57190000|27.5|1|2024-05-09|15/03/2024||0.3346||51040000|27.5|1
2024-04-28 18:26:55|01274|48679|FSRN|83.48M|83480000|0.0552|104864952|-99.14|34|2024-08-01|15/06/2024||-0.1416||242560000|0.05519999936223|1|2024-05-13|15/03/2024||-0.178||156300000|0.05519999936223|1
2024-04-28 18:27:00|01275|1061934|WHD|4.11B|4110000000.0000005|51.82|576734|28.01|30|2024-07-24|15/06/2024||0.7372||276880000|51.799999237061|1|2024-05-01|15/03/2024||0.7083||270300000|51.799999237061|1
2024-04-28 18:27:06|01276|17514|VRTS|1.62B|1620000000|227.43|51451|24.82|44|2024-07-26|15/06/2024||6.91||211430000|227.44000244141|1|2024-04-26|15/03/2024|5.41|5.41|222000000|206000000|230.94000244141|1
2024-04-28 18:28:15|01277|20930|HAE|4.62B|4620000000|90.98|480798|8.68|18|2024-08-06|15/06/2024||1.03||329540000|90.98999786377|1|2024-05-09|15/03/2024||0.8913||329470000|90.98999786377|1
2024-04-28 18:28:22|01278|13935|CNS|3.56B|3560000000|70.37|264533|17.17|44|2024-07-17|15/06/2024||0.6973||123640000|70.309997558594|1|2024-04-17|15/03/2024|0.7|0.72|122710000|127430000|67.519996643066|1
2024-04-28 18:28:28|01279|16856|PACB|400.25M|400250000|1.47|9667522|-86.13|43|2024-07-31|15/06/2024||-0.2568||48980000|1.4700000286102|1|2024-05-09|15/03/2024||-0.278||44210000|1.4700000286102|1
2024-04-28 18:28:35|01280|29671|ZWS|5.47B|5470000000|31.7|993356|47.1|44|2024-07-23|15/06/2024||0.305||408450000|31.700000762939|1|2024-04-23|15/03/2024|0.29|0.26|374000000|369470000|32.090000152588|1
2024-04-28 18:28:40|01281|15434|RIOT|3.02B|3020000000|11.93|25193245|-0.25|32|2024-08-19|15/06/2024||-0.1869||98400000|11.930000305176|1|2024-05-01|15/03/2024||-0.199||95260000|11.930000305176|1
2024-04-28 18:28:46|01282|977732|RETA|6.57B|6570000000|172.36|964409|74.35|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
2024-04-28 18:28:52|01283|21079|MED|364.85M|364850000|33.72|382250|-63.21|44|2024-07-31|15/06/2024||1.43||209530000|33.709999084473|1|2024-04-29|15/03/2024||1.5||205790000|33.709999084473|1
2024-04-28 18:28:59|01284|16879|PCRX|1.22B|1220000000|26.33|495025|-41.89|44|2024-07-31|15/06/2024||0.6924||173030000|26.329999923706|1|2024-05-01|15/03/2024||0.6257||165850000|26.329999923706|1
2024-04-28 18:29:06|01285|16956|PRGS|2.18B|2180000000|50.34|616853|-8.27|43|2024-06-26|15/05/2024||1.15||181480000|50.340000152588|1|2024-03-26|15/02/2024|1.25|1.14|184690000|181910000|52.759998321533|1
2024-04-28 18:29:11|01286|1153039|VIR|1.12B|1120000000|8.23|1036103|-67.28|24|2024-08-01|15/06/2024||-1.03||9350000|8.2299995422363|1|2024-05-02|15/03/2024||-1.05||11990000|8.2299995422363|1
2024-04-28 18:29:17|01287|48422|XNCR|1.23B|1230000000|19.98|687049|-24.43|42|2024-07-31|15/06/2024||-0.8151||24490000|19.979999542236|1|2024-05-09|15/03/2024||-0.8106||24660000|19.979999542236|1
2024-04-28 18:29:23|01288|1127922|PLMR|1.98B|1980000000|79.5|159830|58.18|26|2024-07-31|15/06/2024||1.08||338390000|79.5|1|2024-05-02|15/03/2024||0.931||321920000|79.5|1
2024-04-28 18:29:29|01289|20437|CMP|538.7M|538700000|13.04|679164|-60.16|44|2024-08-01|15/06/2024||-0.1701||220090000|13.039999961853|1|2024-05-02|15/03/2024||0.5367||396380000|13.039999961853|1
2024-04-28 18:29:35|01290|1164094|BIGC|453.1M|453100000|5.9|699965|-20.16|20|2024-08-01|15/06/2024||0.0403||80530000|5.9000000953674|1|2024-05-09|15/03/2024||0.0361||77220000|5.9000000953674|1
2024-04-28 18:29:41|01291|15545|BECN|6.29B|6290000000|99|601885|64.51|44|2024-08-01|15/06/2024||2.77||2640000000|99|1|2024-05-02|15/03/2024||0.2546||1880000000|99|1
2024-04-28 18:29:47|01292|1056451|NMRK|2.36B|2360000000|9.76|1016476|53.94|30|2024-08-02|15/06/2024||0.1867||611970000|9.7600002288818|1|2024-05-03|15/03/2024||0.1625||523730000|9.7600002288818|1
2024-04-28 18:29:53|01293|17432|UCTT|1.87B|1870000000|41.96|330400|47.02|44|2024-07-31|15/06/2024||0.2642||465850000|41.959999084473|1|2024-05-06|15/03/2024||0.1285||443620000|41.959999084473|1
2024-04-28 18:29:58|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
2024-04-28 18:30:04|01295|16296|HSKA|1.31B|1310000000|119.99|268834|2.42|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
2024-04-28 18:30:09|01296|1169117|OCDX|4.19B|4190000000.0000005|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
2024-04-28 18:30:16|01297|24304|WGO|1.85B|1850000000|63.06|571391|8.46|44|2024-06-19|15/05/2024||1.36||826060000|63.069999694824|1|2024-03-21|15/02/2024|0.93|0.8458|703600000|706450000|65.470001220703|1
2024-04-28 18:30:23|01298|103921|TSE|99.18M|99180000|2.81|389604|-84.49|40|2024-08-05|15/06/2024||-1.33|||2.8099999427795|1|2024-05-08|15/03/2024||-2.11|||2.8099999427795|1
2024-04-28 18:30:28|01299|1167600|SKIN|400.01M|400010000|3.24|2494597|-71.73|17|2024-08-06|15/06/2024||0.012||107180000|3.2400000095367|1|2024-05-08|15/03/2024||-0.099||80540000|3.2400000095367|1
2024-04-28 18:30:35|01300|16926|PLXS|2.77B|2770000000|100.28|120003|14.65|44|2024-07-17|15/06/2024||1.09||1020000000|100.2799987793|1|2024-04-24|15/03/2024|0.94|0.87|966900000|950750000|96.580001831055|1
2024-04-28 18:30:40|01301|942665|OCGN|329.38M|329380000|1.28|9335498|79.37|38|2024-08-02|15/06/2024||-0.07||0.00|1.2799999713898|1|2024-05-03|15/03/2024||-0.065||0.00|1.2799999713898|1
2024-04-28 18:30:47|01302|16427|JJSF|2.65B|2650000000|136.67|93623|-10.79|44|2024-07-29|15/06/2024||2.07||441410000|136.66999816895|1|2024-05-06|15/03/2024||0.614||341080000|136.66999816895|1
2024-04-28 18:30:53|01303|15314|ACAD|2.76B|2760000000|16.71|1742464|-21.66|44|2024-07-31|15/06/2024||0.1936||241980000|16.709999084473|1|2024-05-08|15/03/2024||0.0536||208680000|16.709999084473|1
2024-04-28 18:30:59|01304|15947|DVAX|1.47B|1470000000|11.21|1942422|7.68|42|2024-08-01|15/06/2024||0.0894||78370000|11.210000038147|1|2024-05-08|15/03/2024||-0.0186||55680000|11.210000038147|1
2024-04-28 18:31:06|01305|20891|OMI|1.92B|1920000000|25.1|594800|61.52|44|2024-08-01|15/06/2024||0.3401||2640000000|25.090000152588|1|2024-05-03|15/03/2024||0.179||2610000000|25.090000152588|1
2024-04-28 18:31:13|01306|8939|SPWR|349.2M|349200000|1.99|6607798|-84.95|44|2024-07-30|15/06/2024||-0.1797||355300000|1.9900000095367|1|2024-05-01|15/03/2024||-0.2688||325210000|1.9900000095367|1
2024-04-28 18:31:19|01307|15477|VCEL|2.22B|2220000000|46.05|428298|46.14|43|2024-07-31|15/06/2024||-0.057||54320000|46.049999237061|1|2024-05-08|15/03/2024||-0.1105||49070000|46.049999237061|1
2024-04-28 18:31:25|01308|16390|IRBT|223.88M|223880000|7.79|2552707|-80.19|44|2024-07-23|15/06/2024||-1.44||173010000|7.7849998474121|1|2024-05-07|15/03/2024||-1.87||152740000|7.7849998474121|1
2024-04-28 18:31:31|01309|21237|SPXC|5.62B|5620000000|121.55|242696|90.88|44|2024-08-01|15/06/2024||1.2||480760000|121.51999664307|1|2024-05-02|15/03/2024||1.03||454050000|121.51999664307|1
2024-04-28 18:31:38|01310|15680|CDXS|187.68M|187680000|2.66|566189|-32.14|44|2024-08-01|15/06/2024||-0.174||12970000|2.6600000858307|1|2024-05-02|15/03/2024||-0.1786||13810000|2.6600000858307|1
2024-04-28 18:31:45|01311|20423|SXT|2.98B|2980000000|70.35|203652|-5.52|44|2024-07-26|15/06/2024||0.81||384650000|70.349998474121|1|2024-04-26|15/03/2024|0.79|0.75|384700000|366490000|69.669998168945|1
2024-04-28 18:31:51|01312|992765|IRTC|3.48B|3480000000|111.91|446149|-14.83|32|2024-08-01|15/06/2024||-0.7775||146480000|111.91000366211|1|2024-05-02|15/03/2024||-0.9819||128410000|111.91000366211|1
2024-04-28 18:31:58|01313|39279|CHRD|7.71B|7710000000|185.58|697274|30.39|44|2024-07-31|15/06/2024||5.44||801400000|185.58000183105|1|2024-05-07|15/03/2024||4.74||757600000|185.58000183105|1
2024-04-28 18:32:06|01314|13859|OI|2.35B|2350000000|15.06|1616418|-32.98|45|2024-07-30|15/06/2024||0.7175||1860000000|15.060000419617|1|2024-04-30|15/03/2024||0.385||1690000000|15.060000419617|1
2024-04-28 18:32:11|01315|17021|RAVN|2.09B|2089999999.9999998|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
2024-04-28 18:32:20|01316|958821|CSWI|3.71B|3710000000|239|84314|77.47|36|2024-07-31|15/06/2024||2.11||214650000|239|1|2024-05-22|15/03/2024||1.84||203400000|239|1
2024-04-28 18:32:26|01317|20231|EVRI|702.55M|702550000|8.38|1049498|-44.87|43|2024-08-06|15/06/2024||0.2138||201930000|8.3699998855591|1|2024-05-08|15/03/2024||0.185||191350000|8.3699998855591|1
2024-04-28 18:32:33|01318|955547|GKOS|4.99B|4990000000|99.48|497815|109.39|37|2024-07-31|15/06/2024||-0.5092||87530000|99.480003356934|1|2024-05-01|15/03/2024||-0.5775||79600000|99.480003356934|1
2024-04-28 18:32:38|01319|1054959|SFIX|259.57M|259570000|2.16|1602078|-36.66|29|2024-06-06|15/04/2024||-0.2475||306160000|2.1600000858307|1|2024-03-04|15/01/2024|-0.29|-0.22|330400000|330880000|3.210000038147|1
2024-04-28 18:32:44|01320|1165399|KYMR|2.05B|2049999999.9999998|33.37|630228|5.8|19|2024-08-02|15/06/2024||-0.761||11700000|33.369998931885|1|2024-05-02|15/03/2024||-0.7114||13780000|33.369998931885|1
2024-04-28 18:32:50|01321|41317|NSTGQ|13.95M|13950000|0.29|17895561|-97.04|41|2024-07-31|15/06/2024||-0.32||49810000|0.28999999165535|1|2024-05-07|15/03/2024||-0.645||45790000|0.28999999165535|1
2024-04-28 18:32:54|01322|1163040|ACCD|618.24M|618240000|7.89|618774|-41.69|23|2024-06-28|15/05/2024||-0.4228||110870000|7.8899998664856|1|2024-04-25|15/02/2024|-0.1|-0.1131|124830000|123910000|9.3999996185303|1
2024-04-28 18:32:59|01323|16066|FCEL|393.4M|393400000|0.871|15652444|-53.67|44|2024-06-06|15/04/2024||-0.0764||21920000|0.87050002813339|1|2024-03-07|15/01/2024|-0.05|-0.08|16690000|25920000|1.2200000286102|1
2024-04-28 18:33:05|01324|15502|AVAV|4.42B|4420000000|158.09|360340|57.01|43|2024-06-25|15/04/2024||0.2083||197250000|158.08999633789|1|2024-03-04|15/01/2024|0.63|0.33|186600000|170620000|128.72999572754|1
2024-04-28 18:33:10|01325|1123967|SILK|702.07M|702070000|17.8|723994|-59.56|26|2024-07-30|15/06/2024||-0.3838||47700000|17.799999237061|1|2024-04-30|15/03/2024||-0.415||43450000|17.799999237061|1
2024-04-28 18:33:16|01326|1054802|APLS|6.05B|6050000000|49.86|1303521|-40.24|30|2024-08-05|15/06/2024||-0.3386||187170000|49.860000610352|1|2024-05-07|15/03/2024||-0.4655||161360000|49.860000610352|1
2024-04-28 18:33:23|01327|999054|VRRM|4.03B|4030000000.0000005|24.23|1059678|42.95|29|2024-08-07|15/06/2024||0.309||217320000|24.229999542236|1|2024-05-02|15/03/2024||0.2733||204760000|24.229999542236|1
2024-04-28 18:33:29|01328|1054803|BAND|486.7M|486700000|18.04|366368|48.23|30|2024-07-31|15/06/2024||0.2556||166110000|18.040000915527|1|2024-05-07|15/03/2024||0.2022||165060000|18.040000915527|1
2024-04-28 18:33:34|01329|1152337|SWTX|3.35B|3350000000|45.53|1125963|94.74|24|2024-07-31|15/06/2024||-1.17||18220000|45.529998779297|1|2024-05-02|15/03/2024||-1.19||12240000|45.529998779297|1
2024-04-28 18:33:40|01330|29711|VCRA|2.77B|2770000000|79.13|2646595|0|36|2022-07-28|15/06/2022||0.205||64340000|79.129997253418|1|2022-04-28|15/03/2022||0.08||56270000|79.129997253418|1
2024-04-28 18:33:47|01331|20687|DY|4.15B|4150000000.0000005|142.82|238973|54.2|43|2024-05-22|15/04/2024||1.51||1090000000|142.85000610352|1|2024-02-28|15/01/2024|0.79|0.94|952500000|966820000|122.58999633789|1
2024-04-28 18:33:53|01332|1073228|EAF|406.32M|406320000|1.585|3246196|-66.35|30|2024-08-02|15/06/2024||-0.118||127690000|1.5800000429153|1|2024-04-26|15/03/2024|-0.1|-0.14|136580000|125690000|1.6100000143051|1
2024-04-28 18:33:59|01333|31171|BLMN|2.34B|2340000000|26.93|1304659|8.72|44|2024-07-26|15/06/2024||0.6887||1140000000|26.930000305176|1|2024-05-07|15/03/2024||0.7399||1200000000|26.930000305176|1
2024-04-28 18:34:05|01334|20442|EAT|2.16B|2160000000|48.87|1266027|22.42|40|2024-08-14|15/06/2024||1.28||1130000000|48.869998931885|1|2024-04-30|15/03/2024||1.14||1120000000|48.869998931885|1
2024-04-28 18:34:11|01335|1166013|STEP|4.15B|4150000000.0000005|36.45|383837|65.46|20|2024-08-02|15/06/2024||0.3479||178960000|36.450000762939|1|2024-05-23|15/03/2024||0.2753||162470000|36.450000762939|1
2024-04-28 18:34:17|01336|15775|COKE|7.71B|7710000000|822.44|43953|39.52|43|2024-05-06|15/03/2024|||||822.44000244141|1|2024-02-22|15/12/2023|13.39||1630000000||841.59997558594|1
2024-04-28 18:34:23|01337|1163891|BFLY|162.09M|162090000|0.7788|1713342|-63.94|18|2024-08-01|15/06/2024||-0.12||19070000|0.77880001068115|1|2024-05-01|15/03/2024||-0.12||16810000|0.77880001068115|1
2024-04-28 18:34:29|01338|17377|TREE|494.32M|494320000|37.9|244881|59.04|44|2024-07-25|15/06/2024||0.0267||168290000|37.900001525879|1|2024-04-30|15/03/2024||-0.0993||162770000|37.900001525879|1
2024-04-28 18:34:35|01339|15634|CAKE|1.8B|1800000000|35.35|819168|4.93|44|2024-07-24|15/06/2024||0.9992||912980000|35.354999542236|1|2024-05-08|15/03/2024||0.6337||890490000|35.354999542236|1
2024-04-28 18:34:42|01340|16396|IRWD|1.24B|1240000000|7.82|4438440|-24.88|44|2024-08-01|15/06/2024||0.2125||112170000|7.8200001716614|1|2024-05-09|15/03/2024||0.225||106300000|7.8200001716614|1
2024-04-28 18:34:48|01341|15324|ACLS|3.36B|3360000000|103.06|624980|-12.88|44|2024-07-31|15/06/2024||1.49||261830000|103.05999755859|1|2024-05-01|15/03/2024||1.24||242610000|103.05999755859|1
2024-04-28 18:34:55|01342|20968|HI|3.47B|3470000000|49.41|292689|8.31|44|2024-07-31|15/06/2024||1.03||854380000|49.409999847412|1|2024-04-30|15/03/2024||0.7475||801550000|49.409999847412|1
2024-04-28 18:35:01|01343|41238|PRKS|3.26B|3260000000|50.78|833976|-5.37|44|2024-08-06|15/06/2024||1.64||511150000|50.779998779297|1|2024-05-08|15/03/2024||-0.2527||287650000|50.779998779297|1
2024-04-28 18:35:07|01344|100211|TWOU|20.1M|20100000|0.2403|2895097|-95.66|41|2024-07-31|15/06/2024||-0.1104||195670000|0.2402999997139|1|2024-05-02|15/03/2024||-0.3444||195910000|0.2402999997139|1
2024-04-28 18:35:13|01345|20625|CPE|2.38B|2380000000|35.76|1913447|7.91|44|2024-07-31|15/06/2024||1.95||564900000|35.759998321533|1|2024-05-01|15/03/2024||2.16||586100000|35.759998321533|1
2024-04-28 18:35:18|01346|1161147|SLQT|272.08M|272080000|1.605|742934|51.42|18|2024-05-08|15/03/2024||0.04||339700000|1.6100000143051|1|2024-02-07|15/12/2023|0.11|0.11|405400000|375700000|1.1100000143051|1
2024-04-28 18:35:24|01347|1163278|RLAY|842.97M|842970000|6.37|1198230|-43.98|19|2024-08-07|15/06/2024||-0.7159||918180|6.3699998855591|1|2024-05-02|15/03/2024||-0.7379||111110|6.3699998855591|1
2024-04-28 18:35:31|01348|16864|PATK|2.36B|2360000000|105.49|181126|53.71|44|2024-07-25|15/06/2024||2.26||989330000|105.48999786377|1|2024-05-02|15/03/2024||1.32||829220000|105.48999786377|1
2024-04-28 18:35:37|01349|17403|TTEC|366.15M|366150000|7.72|366680|-77.34|44|2024-07-31|15/06/2024||0.3167||557320000|7.7199997901917|1|2024-05-08|15/03/2024||0.2983||564640000|7.7199997901917|1
2024-04-28 18:35:44|01350|16950|CDMO|466.58M|466580000|7.35|1318433|-59.28|45|2024-06-26|15/04/2024||-0.0233||42840000|7.3499999046326|1|2024-04-24|15/01/2024|-0.09|-0.0467|33820000|33100000|6.6799998283386|1
2024-04-28 18:35:51|01351|942357|BSIG|855.97M|855970000|22.61|249923|0.13|39|2024-07-25|15/06/2024||0.395||102900000|22.610000610352|1|2024-05-02|15/03/2024||0.365||98400000|22.610000610352|1
2024-04-28 18:35:57|01352|15782|CORT|2.37B|2370000000|22.8|1138073|1.2|44|2024-07-31|15/06/2024||0.255||150700000|22.799999237061|1|2024-05-01|15/03/2024||0.2197||141190000|22.799999237061|1
2024-04-28 18:36:04|01353|39287|DAN|1.81B|1810000000|12.48|1315022|-15.62|44|2024-07-31|15/06/2024||0.2765||2780000000|12.479999542236|1|2024-04-30|15/03/2024||0.1904||2690000000|12.479999542236|1
2024-04-28 18:36:11|01354|20391|AWR|2.6B|2600000000|69.9|201814|-21.24|44|2024-07-29|15/06/2024||0.7293||138000000|69.949996948242|1|2024-05-07|15/03/2024||0.61||119000000|69.949996948242|1
2024-04-28 18:36:16|01355|1165970|FROG|4.55B|4550000000|41.99|1396710|126.12|18|2024-07-31|15/06/2024||0.1415||103130000|41.990001678467|1|2024-05-09|15/03/2024||0.1438||98620000|41.990001678467|1
2024-04-28 18:36:22|01356|48425|SRNE|7.45M|7450000|0.0137|329941|-95.58|38|2024-05-07|15/03/2024|||||0.01370000001043|1|2024-02-28|15/12/2023||-0.09||24600000|0.02669999934733|1
2024-04-28 18:36:29|01357|20464|SBH|1.15B|1150000000|10.99|1364745|-22.77|44|2024-08-01|15/06/2024||0.5517||939900000|10.989999771118|1|2024-05-09|15/03/2024||0.395||910760000|10.989999771118|1
2024-04-28 18:36:35|01358|34151|NG|983.32M|983320000|2.94|2279960|-45.96|40|2024-06-26|15/05/2024||-0.02|||2.9400000572205|1|2024-04-03|15/02/2024|-0.03|-0.02|||3.2200000286102|1
2024-04-28 18:36:40|01359|1166558|CCCC|423.27M|423270000|6.17|2492443|104.3|19|2024-08-07|15/06/2024||-0.5263||3790000|6.1700000762939|1|2024-05-02|15/03/2024||-0.3836||11990000|6.1700000762939|1
2024-04-28 18:36:46|01360|1153166|BRP|3.15B|3150000000|26.7|360867|5.99|24|2024-08-06|15/06/2024||0.3629||335500000|26.700000762939|1|2024-05-07|15/03/2024||0.5234||376110000|26.700000762939|1
2024-04-28 18:36:52|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
2024-04-28 18:36:58|01362|1096139|RVLV|1.4B|1400000000|19.82|1092535|-4.02|26|2024-07-31|15/06/2024||0.135||280400000|19.809999465942|1|2024-05-07|15/03/2024||0.079||271530000|19.809999465942|1
2024-04-28 18:37:03|01363|1169350|SANA|1.93B|1930000000|8.72|2001541|64.84|18|2024-08-01|15/06/2024||-0.2915||0.00|8.7200002670288|1|2024-05-07|15/03/2024||-0.3031||0.00|8.7200002670288|1
2024-04-28 18:37:09|01364|39268|CNK|2.16B|2160000000|17.65|3135056|4.56|44|2024-08-02|15/06/2024||0.3202||779550000|17.64999961853|1|2024-05-02|15/03/2024||-0.193||557610000|17.64999961853|1
2024-04-28 18:37:15|01365|52660|OPRX|184.02M|184020000|10.12|129007|-32.67|40|2024-08-07|15/06/2024||-0.0317||21010000|10.119999885559|1|2024-05-08|15/03/2024||-0.1333||17690000|10.119999885559|1
2024-04-28 18:37:21|01366|16382|IPAR|3.83B|3830000000|119.56|145617|-21.23|44|2024-08-05|15/06/2024||1.16||336180000|119.55999755859|1|2024-05-07|15/03/2024||1.64||335700000|119.55999755859|1
2024-04-28 18:37:27|01367|958819|PJT|3.72B|3720000000|94.09|279410|36.82|36|2024-07-23|15/06/2024||0.6851||274710000|94.089996337891|1|2024-05-02|15/03/2024||0.4468||229320000|94.089996337891|1
2024-04-28 18:37:33|01368|16984|SAVA|966.11M|966110000|22.34|731714|-3.79|44|2024-07-31|15/06/2024||-0.42||0.00|22.340000152588|1|2024-04-29|15/03/2024||-0.41||0.00|22.340000152588|1
2024-04-28 18:37:39|01369|985947|KDMN|1.70B|1700000000|9.5|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
2024-04-28 18:37:44|01370|1165415|CERE|7.71B|7710000000|42.47|1376865|46.25|18|2024-07-30|15/06/2024||-0.6118||0.00|42.470001220703|1|2024-05-13|15/03/2024||-0.6394||0.00|42.470001220703|1
2024-04-28 18:37:50|01371|1163684|PRCH|339.13M|339130000|3.47|1517973|281.28|20|2024-08-06|15/06/2024||-0.5133||115740000|3.4700000286102|1|2024-05-08|15/03/2024||-0.3411||103250000|3.4700000286102|1
2024-04-28 18:37:56|01372|15819|CRVL|4.08B|4080000000|238.64|34703|18.12|43|2024-05-30|15/03/2024|||||238.63999938965|1|2024-01-30|15/12/2023|0.99||202000000||231.49000549316|1
2024-04-28 18:38:02|01373|991166|CWH|1.83B|1830000000|21.44|935867|-4.24|32|2024-07-30|15/06/2024||0.781||2030000000|21.450000762939|1|2024-05-01|15/03/2024||-0.3614||1430000000|21.450000762939|1
2024-04-28 18:38:10|01374|21074|JOE|3.42B|3420000000|58.52|191101|42.38|44|2024-07-24|15/06/2024|||||58.529998779297|1|2024-04-24|15/03/2024|0.24||87790000||57.029998779297|1
2024-04-28 18:38:15|01375|1163356|MEG|1.47B|1470000000|43.07|248512|41.4|20|2024-08-06|15/06/2024||-0.195||178990000|43.110000610352|1|2024-05-07|15/03/2024||-0.42||152160000|43.110000610352|1
2024-04-28 18:38:20|01376|15855|CVCO|3.11B|3110000000|372.61|61995|24.11|41|2024-08-01|15/06/2024||5.63||491310000|372.60998535156|1|2024-05-23|15/03/2024||4.51||463480000|372.60998535156|1
2024-04-28 18:38:26|01377|989523|ELF|9.97B|9970000000|179.56|1525058|93.57|32|2024-07-31|15/06/2024||1.23||295690000|179.63000488281|1|2024-05-23|15/03/2024||0.3254||291540000|179.63000488281|1
2024-04-28 18:38:32|01378|1055909|QTRX|595.12M|595120000|15.56|356774|23.1|30|2024-08-06|15/06/2024||-0.2605||34250000|15.560000419617|1|2024-05-07|15/03/2024||-0.3075||31500000|15.560000419617|1
2024-04-28 18:38:38|01379|13087|URBN|3.78B|3780000000|40.53|1724729|49.78|44|2024-05-21|15/04/2024||0.5231||1180000000|40.529998779297|1|2024-02-27|15/01/2024|0.69|0.73|1490000000|1490000000|45.930000305176|1
2024-04-28 18:38:45|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
2024-04-28 18:38:51|01381|15736|CLDX|2.39B|2390000000|36.3|915635|15.46|44|2024-08-07|15/06/2024||-0.7314||732600|36.299999237061|1|2024-05-02|15/03/2024||-0.7086||732600|36.299999237061|1
2024-04-28 18:38:58|01382|20773|PAR|1.47B|1470000000|43.26|229515|41.42|44|2024-08-06|15/06/2024||-0.1881||110630000|43.240001678467|1|2024-05-08|15/03/2024||-0.3245||108800000|43.240001678467|1
2024-04-28 18:39:05|01383|1096055|EB|535.24M|535240000|5.38|1877512|-26|29|2024-08-08|15/06/2024||-0.0193||95020000|5.3800001144409|1|2024-05-02|15/03/2024||-0.048||89180000|5.3800001144409|1
2024-04-28 18:39:12|01384|17506|CMPR|2.37B|2370000000|89.08|174824|71.47|44|2024-07-31|15/06/2024||0.77||833550000|89.080001831055|1|2024-05-01|15/03/2024||0.14||784540000|89.080001831055|1
2024-04-28 18:39:19|01385|962482|SENS|220.66M|220660000|0.415|2551777|-30.26|34|2024-08-07|15/06/2024||-0.0334||5290000|0.41569998860359|1|2024-05-09|15/03/2024||-0.0309||4610000|0.41569998860359|1
2024-04-28 18:39:24|01386|1167501|BALY|564.35M|564350000|13.98|460427|-18.72|20|2024-08-13|15/06/2024||-0.6113||646770000|13.979999542236|1|2024-05-01|15/03/2024||-0.9409||627160000|13.979999542236|1
2024-04-28 18:39:30|01387|39343|PRTA|1.12B|1120000000|20.87|647364|-60.34|42|2024-08-07|15/06/2024||-1.19||1220000|20.870000839233|1|2024-05-07|15/03/2024||-1.18||1220000|20.870000839233|1
2024-04-28 18:39:35|01388|1165972|SUMO|1.49B|1490000000|12.04|2550022|0.33|17|2023-08-25|15/07/2023||-0.085||86000000|12.039999961853|1|2023-05-26|15/04/2023||-0.105||80200000|12.039999961853|1
2024-04-28 18:39:42|01389|24353|TNC|2.2B|2200000000|115.62|140666|51.3|44|2024-08-01|15/06/2024||1.83||334100000|115.62999725342|1|2024-05-03|15/03/2024||1.36||309050000|115.62999725342|1
2024-04-28 18:39:49|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
2024-04-28 18:39:55|01391|20878|KOS|2.77B|2770000000|5.885|7944934|-8.05|44|2024-08-05|15/06/2024||0.1675||454850000|5.8800001144409|1|2024-05-07|15/03/2024||0.1675||418930000|5.8800001144409|1
2024-04-28 18:40:05|01392|100232|MBUU|697.71M|697710000|34.15|298936|-39.82|36|2024-08-29|15/06/2024||0.5829||217820000|34.150001525879|1|2024-05-02|15/03/2024||0.4714||206510000|34.150001525879|1
2024-04-28 18:40:13|01393|16255|HEES|2.14B|2140000000.0000002|58.65|209228|60.68|44|2024-07-25|15/06/2024||1.27||391690000|58.650001525879|1|2024-04-30|15/03/2024||0.7807||352530000|58.650001525879|1
2024-04-28 18:40:20|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
2024-04-28 18:41:26|01395|39121|FOE|1.84B|1840000000|22.01|729507.94|0|24|2022-07-27|15/06/2022||0.36||282100000|22.010000228882|1|2022-05-11|15/03/2022||0.35||273500000|22.010000228882|1
2024-04-28 18:41:33|01396|6404|SHYF|387.05M|387050000|11.26|289065|-55.1|44|2024-08-01|15/06/2024||0.08||207170000|11.260000228882|1|2024-04-25|15/03/2024|-0.04|-0.14|197900000|186280000|10.739999771118|1
2024-04-28 18:41:41|01397|39249|CYH|448.6M|448600000|3.39|2093615|-46.53|44|2024-07-31|15/06/2024||-0.0981||3090000000|3.3900001049042|1|2024-04-24|15/03/2024|-0.16|-0.14|3140000000|3160000000|2.960000038147|1
2024-04-28 18:41:47|01398|8950|LNN|1.28B|1280000000|116.23|82023|-3.74|44|2024-06-27|15/05/2024||1.61||172300000|116.33000183105|1|2024-04-04|15/02/2024|1.64|1.56|151520000|172060000|115.34999847412|1
2024-04-28 18:41:52|01399|1096506|BNGO|52.56M|52560000|0.7861|1532132|-88.57|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
2024-04-28 18:41:59|01400|17037|RDNT|3.58B|3580000000|48.4|543799|74.98|44|2024-08-06|15/06/2024||0.184||437940000|48.400001525879|1|2024-05-08|15/03/2024||0.05||419370000|48.400001525879|1
2024-04-28 18:42:05|01401|16661|TELL|388.94M|388940000|0.471|39525037|-66.83|33|2024-07-31|15/06/2024||-0.058||32300000|0.4709999859333|1|2024-05-01|15/03/2024||-0.054||32000000|0.4709999859333|1
2024-04-28 18:42:12|01402|1006460|YEXT|691.76M|691760000|5.54|791031|-36.9|30|2024-06-05|15/04/2024||0.054||96260000|5.539999961853|1|2024-03-06|15/01/2024|0.1|0.07|101100000|100250000|5.75|1
2024-04-28 18:42:20|01403|21129|MTOR|2.59B|2590000000|36.5|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
2024-04-28 18:42:28|01404|20987|DIN|698.01M|698010000|45.17|269223|-30.43|44|2024-07-31|15/06/2024||1.74||212070000|45.169998168945|1|2024-05-08|15/03/2024||1.57||210680000|45.169998168945|1
2024-04-28 18:42:34|01405|986249|PTGX|1.47B|1470000000|25.15|656061|11.28|32|2024-08-01|15/06/2024||-0.6||0.00|25.14999961853|1|2024-05-01|15/03/2024||1.19||120000000|25.14999961853|1
2024-04-28 18:42:41|01406|16364|INFN|1.18B|1180000000|5.1|3510385|-19.43|44|2024-08-07|15/06/2024||0.0015||373170000|5.0999999046326|1|2024-04-30|15/03/2024||-0.1297||336120000|5.0999999046326|1
2024-04-28 18:42:50|01407|945661|NVTAQ|143.25K|143250|0.001|9375028|-99.93|38|2024-08-06|15/06/2024||-0.41||130400000|0.00200000009499|1|2024-05-07|15/03/2024||-0.33||124600000|0.00200000009499|1
2024-04-28 18:42:59|01408|17467|USPH|1.52B|1520000000|100.73|67245|-5.38|44|2024-08-08|15/06/2024||0.8068||160810000|100.66999816895|1|2024-05-07|15/03/2024||0.5583||153160000|100.66999816895|1
2024-04-28 18:43:08|01409|15830|CSII|843.96M|843960000|20|959049|0|40|2023-08-02|15/06/2023||-0.1028||70440000|20|1|2023-05-03|15/03/2023||-0.123||64690000|20|1
2024-04-28 18:43:11|01410|1142327|XPEL|1.51B|1510000000|54.74|133850|-25.08|0||
2024-04-28 18:43:16|01411|15774|COHU|1.46B|1460000000|31.08|291193|-8.16|12|2024-08-01|15/06/2024||0.0452||108110000|31.079999923706|1|2024-05-02|15/03/2024||-0.0105||107040000|31.079999923706|1
2024-04-28 18:43:23|01412|16100|FIZZ|4.07B|4070000000.0000005|43.56|134313|-12.35|37|2024-06-26|15/04/2024||0.4476||293890000|43.560001373291|1|2024-03-07|15/01/2024|0.42|0.41|270000000|271150000|51.139999389648|1
2024-04-28 18:43:30|01413|20952|ALG|2.39B|2390000000|198.2|69264|12.15|30|2024-07-31|15/06/2024||3.15||450000000|198.52000427246|1|2024-05-02|15/03/2024||3.29||410640000|198.52000427246|1
2024-04-28 18:43:36|01414|8307|UIS|376.81M|376810000|5.46|664461|70.09|44|2024-07-30|15/06/2024||0.06||493200000|5.460000038147|1|2024-05-07|15/03/2024||-0.05||502980000|5.460000038147|1
2024-04-28 18:43:43|01415|958829|SGRY|3.1B|3100000000|24.55|919651|-38.1|36|2024-07-30|15/06/2024||0.19||730500000|24.549999237061|1|2024-05-07|15/03/2024||0.0777||700010000|24.549999237061|1
2024-04-28 18:43:50|01416|16454|KFRC|1.2B|1200000000|64.13|104574|8.44|44|2024-07-29|15/06/2024||0.7636||363930000|64.129997253418|1|2024-04-29|15/03/2024||0.5823||354920000|64.129997253418|1
2024-04-28 18:43:57|01417|985958|PI|4.18B|4179999999.9999995|150.91|423453|70.69|18|2024-07-24|15/06/2024||0.1921||79040000|150.91000366211|1|2024-04-24|15/03/2024|0.21|0.1|76800000|73600000|123.68000030518|1
2024-04-28 18:44:03|01418|103928|CCS|2.51B|2510000000|78.82|353093|17.05|40|2024-07-30|15/06/2024||2.43||985570000|78.819999694824|1|2024-04-24|15/03/2024|2.22|1.39|948540000|720300000|83.800003051758|1
2024-04-28 18:44:09|01419|100173|BLFS|794.11M|794110000|17.53|373415|-0.17|41|2024-08-08|15/06/2024||-0.2479||25690000|17.530000686646|1|2024-05-09|15/03/2024||-0.3459||27420000|17.530000686646|1
2024-04-28 18:44:17|01420|16647|MNRO|830.98M|830980000|27.79|384920|-43.15|44|2024-07-24|15/06/2024||0.4103||333540000|27.790000915527|1|2024-05-16|15/03/2024||0.2988||320430000|27.790000915527|1
2024-04-28 18:44:22|01421|1167746|HYFM|37.75M|37750000|0.8211|184766|-47.7|19|2024-08-07|15/06/2024||-0.1183||51810000|0.82109999656677|1|2024-05-08|15/03/2024||-0.1864||48820000|0.82109999656677|1
2024-04-28 18:44:28|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
2024-04-28 18:44:34|01423|1121154|ALEC|506.02M|506020000|5.25|673423|-20.45|29|2024-08-01|15/06/2024||-0.516||14860000|5.25|1|2024-05-02|15/03/2024||-0.4946||14860000|5.25|1
2024-04-28 18:44:41|01424|8296|EPAC|1.96B|1960000000|36.13|257863|52.06|44|2024-06-25|15/05/2024||0.47||155000000|36.099998474121|1|2024-03-20|15/02/2024|0.36|0.36|138000000|141000000|34.680000305176|1
2024-04-28 18:44:48|01425|20599|RGR|808.63M|808630000|46.46|152826|-19.28|44|2024-07-31|15/06/2024||0.84||143500000|46.450000762939|1|2024-05-07|15/03/2024||0.87||153500000|46.450000762939|1
2024-04-28 18:44:54|01426|8002|ATI|6.44B|6440000000|51.76|1241656|34.02|44|2024-07-31|15/06/2024||0.5174||1080000000|51.700000762939|1|2024-04-30|15/03/2024||0.4133||1030000000|51.700000762939|1
2024-04-28 18:45:00|01427|16687|MVIS|292.9M|292900000|1.5|2288034|-25|44|2024-08-07|15/06/2024||-0.11||12100000|1.5|1|2024-05-08|15/03/2024||-0.1||9800000|1.5|1
2024-04-28 18:45:07|01428|16691|MYRG|2.81B|2810000000|168.16|130529|31.39|44|2024-07-24|15/06/2024||1.39||950800000|168.16000366211|1|2024-05-01|15/03/2024||1.19||859700000|168.16000366211|1
2024-04-28 18:45:12|01429|985959|TPIC|131.96M|131960000.00000001|2.78|1049638|-77.51|32|2024-08-01|15/06/2024||-0.5866||319110000|2.7799999713898|1|2024-05-02|15/03/2024||-0.7125||301530000|2.7799999713898|1
2024-04-28 18:45:21|01430|16696|ONTO|9.34B|9340000000|189.75|396003|134.32|44|2024-08-06|15/06/2024||1.11||225980000|189.96000671387|1|2024-05-09|15/03/2024||1.08||222630000|189.96000671387|1
2024-04-28 18:45:27|01431|24298|USNA|836.39M|836390000|43.5|84935|-34.46|44|2024-07-23|15/06/2024||0.69||219780000|43.470001220703|1|2024-04-30|15/03/2024||0.69||226840000|43.470001220703|1
2024-04-28 18:45:33|01432|6508|EXTR|1.49B|1490000000|11.6|2097752|-34.76|44|2024-08-07|15/06/2024||0.1539||271210000|11.60000038147|1|2024-05-01|15/03/2024||-0.1798||204630000|11.60000038147|1
2024-04-28 18:45:39|01433|942668|JYNT|180.71M|180710000|12.23|90283|-22.55|40|2024-08-08|15/06/2024||0.02||29300000|12.229999542236|1|2024-05-02|15/03/2024||-0.005||29530000|12.229999542236|1
2024-04-28 18:45:45|01434|1141821|CSTL|561.12M|561120000|20.34|225597|-10.12|25|2024-08-05|15/06/2024||-0.6555||55220000|20.340000152588|1|2024-05-02|15/03/2024||-0.3204||65790000|20.340000152588|1
2024-04-28 18:45:51|01435|1096423|GDYN|754.42M|754420000|9.93|308083|-8.65|24|2024-08-01|15/06/2024||0.0829||80870000|9.9300003051758|1|2024-05-02|15/03/2024||0.0709||77870000|9.9300003051758|1
2024-04-28 18:45:58|01436|945651|ASPN|1.24B|1240000000|16.1|969972|157.19|38|2024-08-01|15/06/2024||-0.0783||83780000|16.10000038147|1|2024-05-01|15/03/2024||-0.1284||75010000|16.10000038147|1
2024-04-28 18:46:04|01437|946347|RCKT|1.99B|1990000000|21.98|722623|22.66|36|2024-08-07|15/06/2024||-0.6967||2420000|21.979999542236|1|2024-05-08|15/03/2024||-0.6726||0.00|21.979999542236|1
2024-04-28 18:46:09|01438|52320|AVXL|282.47M|282470000|3.44|1303304|-57.74|36|2024-08-08|15/06/2024||-0.12||0.00|3.4400000572205|1|2024-05-09|15/03/2024||-0.11||0.00|3.4400000572205|1
2024-04-28 18:46:15|01439|1137414|MORF|1.41B|1410000000|28.07|490572|-40.61|25|2024-07-31|15/06/2024||-0.984||0.00|28.069999694824|1|2024-04-25|15/03/2024|-0.91|-0.97|0.00||27.690000534058|1
2024-04-28 18:46:21|01440|20894|PRO|1.6B|1600000000|33.94|306231|19.63|44|2024-07-25|15/06/2024||0.0317||82960000|33.979999542236|1|2024-05-07|15/03/2024||0.0081||79810000|33.979999542236|1
2024-04-28 18:46:28|01441|16619|MGRC|2.74B|2740000000|111.71|367450|25.69|44|2024-07-30|15/06/2024||1.28||165040000|111.70999908447|1|2024-04-25|15/03/2024|0.93|0.78|187800000|171180000|108.5299987793|1
2024-04-28 18:46:33|01442|1073208|LASR|549.59M|549590000|11.55|176506|31.7|27|2024-08-01|15/06/2024||-0.0833||54010000|11.555000305176|1|2024-05-02|15/03/2024||-0.1028||50710000|11.555000305176|1
2024-04-28 18:46:40|01443|39294|BKE|1.88B|1880000000|37.57|390055|12.05|42|2024-05-24|15/04/2024||0.7711||267970000|37.569999694824|1|2024-03-15|15/01/2024|1.59|1.44|382380000|382430000|37.659999847412|1
2024-04-28 18:46:47|01444|16918|PLCE|88.46M|88460000|7.09|1657053|-76.08|42|2024-05-16|15/04/2024||-0.8324||315710000|7.0900001525879|1|2024-04-29|15/01/2024||-1.89||457780000|7.0900001525879|1
2024-04-28 18:46:52|01445|52609|BLNK|244.4M|244400000|2.42|6465948|-66.06|30|2024-08-06|15/06/2024||-0.1983||41480000|2.420000076294|1|2024-05-09|15/03/2024||-0.245||34490000|2.420000076294|1
2024-04-28 18:46:59|01446|17321|TCBI|2.7B|2700000000|57.81|422410|15.04|44|2024-07-17|15/06/2024||0.8731||266850000|57.810001373291|1|2024-04-18|15/03/2024|0.46|0.58|256330000|253080000|55.919998168945|1
2024-04-28 18:47:05|01447|16755|NSIT|5.95B|5950000000|182.75|246098|51.1|44|2024-08-01|15/06/2024||2.56||2390000000|182.75|1|2024-05-02|15/03/2024||1.81||2300000000|182.75|1
2024-04-28 18:47:11|01448|20587|MLI|6.51B|6510000000|57.33|662150|59.6|44|2024-07-16|15/06/2024||0.93||911000000|57.330001831055|1|2024-04-23|15/03/2024|1.21|1.05|849650000|874000000|53.540000915527|1
2024-04-28 18:47:17|01449|1168402|ARKO|526.63M|526630000|4.55|351607|-45.57|21|2024-08-05|15/06/2024||0.12||2360000000|4.5500001907349|1|2024-05-07|15/03/2024||-0.1675||2040000000|4.5500001907349|1
2024-04-28 18:47:22|01450|1168812|STEM|295.59M|295590000|1.825|4866077|-56.86|18|2024-08-01|15/06/2024||-0.1869||92350000|1.8300000429153|1|2024-05-02|15/03/2024||-0.2061||67740000|1.8300000429153|1
2024-04-28 18:47:29|01451|940766|OEC|1.37B|1370000000|23.72|361548|-2.02|40|2024-08-08|15/06/2024||0.5432||475900000|23.719999313354|1|2024-05-02|15/03/2024||0.4831||507440000|23.719999313354|1
2024-04-28 18:47:34|01452|1097533|GRWG|136.55M|136550000|2.22|1174186|-35.09|29|2024-08-08|15/06/2024||-0.0717||55980000|2.2200000286102|1|2024-05-08|15/03/2024||-0.1071||48350000|2.2200000286102|1
2024-04-28 18:47:40|01453|1163344|CELL|99.63M|99630000|0.9981|1515113|-14.69|17|2023-11-16|15/09/2023||-0.24||19580000|0.99809998273849|1|2023-08-14|15/06/2023|-0.3296|-0.2868|14100000|17350000|0.58689999580383|1
2024-04-28 18:47:46|01454|1050145|DCPH|1.2B|1200000000|14.65|502912|3.1|30|2024-08-01|15/06/2024||-0.5476||48930000|14.64999961853|1|2024-05-01|15/03/2024||-0.5457||46280000|14.64999961853|1
2024-04-28 18:47:54|01455|41328|SFM|6.75B|6750000000|66.98|1336648|93.25|44|2024-08-01|15/06/2024||0.7192||1810000000|66.980003356934|1|2024-05-01|15/03/2024||1||1850000000|66.980003356934|1
2024-04-28 18:47:59|01456|1165305|INBX|1.61B|1610000000|34.06|468967|62.19|23|2024-08-05|15/06/2024||-1.05||50000|34.060001373291|1|2024-05-06|15/03/2024||-1.04||50000|34.060001373291|1
2024-04-28 18:48:06|01457|960609|PRPL|163.14M|163140000|1.515|809496|-48.99|30|2024-08-06|15/06/2024||-0.1029||129720000|1.5149999856949|1|2024-05-07|15/03/2024||-0.1116||122140000|1.5149999856949|1
2024-04-28 18:48:14|01458|20522|CDE|1.97B|1970000000|4.935|7765941|45.15|44|2024-08-07|15/06/2024||0.0011||242540000|4.9349999427795|1|2024-05-01|15/03/2024||-0.0431||203050000|4.9349999427795|1
2024-04-28 18:48:20|01459|21171|MD|747.33M|747330000|9.04|664240|-36.92|44|2024-08-01|15/06/2024||0.3437||509690000|9.039999961853|1|2024-05-07|15/03/2024||0.1965||500500000|9.039999961853|1
2024-04-28 18:48:27|01460|15691|CERS|316.16M|316160000|1.71|1576275|-25.97|43|2024-08-01|15/06/2024||-0.0307||49360000|1.710000038147|1|2024-05-02|15/03/2024||-0.0473||43290000|1.710000038147|1
2024-04-28 18:48:34|01461|102883|GPRO|263.48M|263480000.00000003|1.73|2048402|-59.58|40|2024-08-01|15/06/2024||-0.0933||225750000|1.7300000190735|1|2024-05-07|15/03/2024||-0.2478||146500000|1.7300000190735|1
2024-04-28 18:48:43|01462|17234|SPNS|1.74B|1740000000|31.3|130125|55.49|40|2024-07-31|15/06/2024||0.3583||137160000|31.299999237061|1|2024-05-08|15/03/2024||0.3408||133720000|31.299999237061|1
2024-04-28 18:48:49|01463|976451|BATRK|2.4B|2400000000|38.19|162549|0.45|34|2024-05-08|15/03/2024||-0.04||48800000|38.189998626709|1|2024-02-28|15/12/2023|-0.52|-0.3433|67750000|61500000|39.520000457764|1
2024-04-28 18:48:56|01464|42590|MGNX|910.88M|910880000|14.56|1515498|111.32|43|2024-08-01|15/06/2024||-0.6242||17900000|14.560000419617|1|2024-05-01|15/03/2024||-0.6448||14860000|14.560000419617|1
2024-04-28 18:49:04|01465|961626|AXSM|3.41B|3410000000|71.71|717595|0.25|32|2024-08-05|15/06/2024||-1.04||87610000|71.709999084473|1|2024-05-06|15/03/2024||-1.22||74000000|71.709999084473|1
2024-04-28 18:49:09|01466|1168632|RSI|1.37B|1370000000|6.06|1187723|94.86|20|2024-08-01|15/06/2024||0.0025||190200000|6.0599999427795|1|2024-05-01|15/03/2024||-0.01||196840000|6.0599999427795|1
2024-04-28 18:49:16|01467|15719|CHRS|231.54M|231540000|2.04|2663756|-71.78|40|2024-08-01|15/06/2024||-0.2282||63210000|2.039999961853|1|2024-05-09|15/03/2024||-0.2502||81700000|2.039999961853|1
2024-04-28 18:49:22|01468|41266|MODN|1.17B|1170000000|29.64|666720|-3.77|44|2024-08-06|15/06/2024||0.3677||66850000|29.639999389648|1|2024-05-07|15/03/2024||0.2771||64330000|29.639999389648|1
2024-04-28 18:49:28|01469|15505|AVID|1.19B|1190000000|27.04|533992|-8.37|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
2024-04-28 18:49:35|01470|1073226|ROAD|2.79B|2790000000|52.77|381187|103.43|31|2024-08-08|15/06/2024||0.525||490630000|52.770000457764|1|2024-05-10|15/03/2024||-0.04||363620000|52.770000457764|1
2024-04-28 18:49:41|01471|17291|SWBI|781.52M|781520000|17.17|399396|42.85|43|2024-06-20|15/04/2024||0.3367||154230000|17.170000076294|1|2024-03-07|15/01/2024|0.19|0.11|137500000|133560000|13.170000076294|1
2024-04-28 18:49:47|01472|1167332|TLS|261.71M|261709999.99999997|3.57|375846|110|20|2024-08-07|15/06/2024||-0.0767||34080000|3.5699999332428|1|2024-05-08|15/03/2024||-0.0896||33060000|3.5699999332428|1
2024-04-28 18:49:52|01473|16266|HIBB|1.03B|1030000000|86.15|378371|58.57|43|2024-05-24|15/04/2024||2.63||454110000|86.150001525879|1|2024-03-15|15/01/2024|2.55|2.56|466590000|477330000|73.029998779297|1
2024-04-28 18:49:58|01474|1137573|REAL|375.85M|375850000|3.59|3600827|220.54|25|2024-08-06|15/06/2024||-0.1729||140100000|3.5899999141693|1|2024-05-07|15/03/2024||-0.1614||140200000|3.5899999141693|1
2024-04-28 18:50:04|01475|48420|MMAT|19.93M|19930000|3.16|356619|-82.84|30|2024-05-27|15/03/2024||-0.02||3900000|3.1600000858307|1|2024-04-17|15/12/2023||-0.03||3100000|2.8099999427795|1
2024-04-28 18:50:10|01476|39304|WCC|7.92B|7920000000|155.8|665244|8.19|44|2024-08-01|15/06/2024||3.74||5710000000|155.80000305176|1|2024-05-02|15/03/2024||2.55||5290000000|155.80000305176|1
2024-04-28 18:50:17|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
2024-04-28 18:50:24|01478|15693|CEVA|471.16M|471160000|19.98|137341|-20.49|44|2024-08-07|15/06/2024||0.0402||24160000|19.979999542236|1|2024-05-09|15/03/2024||0.026||23070000|19.979999542236|1
2024-04-28 18:50:30|01479|961108|VRAYQ|25.31K|25310|0.002|3670377|-99.83|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
2024-04-28 18:50:36|01480|100207|HRTX|368.39M|368390000|2.45|2260774|2.51|42|2024-08-05|15/06/2024||-0.0573||34350000|2.4500000476837|1|2024-05-07|15/03/2024||-0.0694||32810000|2.4500000476837|1
2024-04-28 18:50:43|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
2024-04-28 18:50:48|01482|1166431|LUNG|282.55M|282550000|7.28|562753|-38.04|22|2024-07-30|15/06/2024||-0.4112||19870000|7.2800002098083|1|2024-05-01|15/03/2024||-0.4291||17790000|7.2800002098083|1
2024-04-28 18:50:54|01483|1052242|KIDS|719.77M|719770000|30.26|167231|-40.01|30|2024-07-31|15/06/2024||-0.2283||51730000|30.260000228882|1|2024-05-06|15/03/2024||-0.4018||41220000|30.260000228882|1
2024-04-28 18:50:59|01484|15493|ATRI|695.2M|695200000|395.01|19790|-35.8|39|2024-05-06|15/03/2024|||||395.01000976562|1|2024-02-29|15/12/2023|3.65||43600000||362.98999023438|1
2024-04-28 18:51:06|01485|949612|UUUU|879.93M|879930000|5.4|2909560|-5.43|38|2024-08-02|15/06/2024||-0.0793||900000|5.4000000953674|1|2024-05-09|15/03/2024||0.0492||25500000|5.4000000953674|1
2024-04-28 18:51:12|01486|1054772|SNBR|316.59M|316590000|14.18|576174|-37.12|33|2024-07-25|15/06/2024||-0.0876||428000000|14.180000305176|1|2024-04-24|15/03/2024|-0.33|0.43|470450000|481830000|14.60000038147|1
2024-04-28 18:51:19|01487|1131121|IHRT|310.34M|310340000|2.14|812888|-38.33|31|2024-08-07|15/06/2024||-0.014||943180000|2.1400001049042|1|2024-05-09|15/03/2024||-0.562||805210000|2.1400001049042|1
2024-04-28 18:51:25|01488|20713|PLOW|514.38M|514380000|22.39|247007|-23.61|44|2024-07-29|15/06/2024||0.66||184000000|22.370000839233|1|2024-04-29|15/03/2024||-0.3167||91470000|22.370000839233|1
2024-04-28 18:51:32|01489|31047|LMAT|1.47B|1470000000|65.46|118488|21.22|44|2024-07-25|15/06/2024||0.395||53630000|65.459999084473|1|2024-05-02|15/03/2024||0.3333||49770000|65.459999084473|1
2024-04-28 18:51:37|01490|1073623|LOVE|338.29M|338290000|21.84|308026|-16.93|30|2024-06-05|15/04/2024||-0.9225||129100000|21.840000152588|1|2024-04-11|15/01/2024|1.87|1.93|250510000|265350000|23.340000152588|1
2024-04-28 18:51:43|01491|1163343|ALXO|851.41M|851410000|16.86|475809|183.84|21|2024-08-07|15/06/2024||-0.862||0.00|16.860000610352|1|2024-05-08|15/03/2024||-0.876||0.00|16.860000610352|1
2024-04-28 18:51:50|01492|942670|UPLD|61.29M|61290000|2.2|220752|-40.05|38|2024-07-31|15/06/2024||0.1757||73260000|2.2000000476837|1|2024-05-02|15/03/2024||0.1675||72800000|2.2000000476837|1
2024-04-28 18:51:54|01493|1165436|DNMR|91.95M|91950000|0.8049|926710|-74.53|18|2024-08-06|15/06/2024||-0.2288||12450000|0.80489999055862|1|2024-05-08|15/03/2024||-0.2616||10730000|0.80489999055862|1
2024-04-28 18:52:00|01494|1010720|SGH|959.13M|959130000|18.34|1077995|18.94|30|2024-06-27|15/05/2024||0.3025||311510000|18.340000152588|1|2024-04-09|15/02/2024|0.27|0.25|284800000|285090000|25.860000610352|1
2024-04-28 18:52:06|01495|1076636|CHX|6.64B|6640000000|34.86|2153084|28.73|29|2024-07-23|15/06/2024||0.4689||955920000|34.860000610352|1|2024-04-24|15/03/2024|0.5|0.42|922100000|921350000|35.099998474121|1
2024-04-28 18:52:12|01496|100237|RVNC|354.33M|354330000|3.4|1830448|-89.32|42|2024-08-06|15/06/2024||-0.4048||70340000|3.4000000953674|1|2024-05-07|15/03/2024||-0.5473||59390000|3.4000000953674|1
2024-04-28 18:52:16|01497|1163489|||||||22|2024-07-10|15/05/2024||-0.7273||21750000|12.359999656677|1|2024-04-10|15/02/2024|-0.76|-0.78|16580000|17080000|17.479999542236|1
2024-04-28 18:52:23|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
2024-04-28 18:52:29|01499|101850|ATEN|1.01B|1010000000|13.54|670784|-4.24|41|2024-07-30|15/06/2024||0.1763||63520000|13.539999961853|1|2024-04-30|15/03/2024||0.155||59430000|13.539999961853|1
2024-04-28 18:52:35|01500|995093|JELD|1.84B|1840000000|21.41|575489|67.53|32|2024-08-06|15/06/2024||0.4656||1060000000|21.39999961853|1|2024-05-06|15/03/2024||0.1795||964040000|21.39999961853|1
2024-04-28 18:52:41|01501|20872|HL|3.15B|3150000000|5.11|8057782|-15.54|44|2024-08-01|15/06/2024||0.0145||208930000|5.1100001335144|1|2024-05-08|15/03/2024|-0.01|-0.0099|188550000|184200000|5.1100001335144|1
2024-04-28 18:52:48|01502|17079|RBC|7.1B|7100000000|244.99|121536|7.92|44|2024-08-01|15/06/2024||2.28||408770000|245.00999450684|1|2024-05-23|15/03/2024||2.34||414210000|245.00999450684|1
2024-04-28 18:52:55|01503|1164710|HRMY|1.67B|1670000000|29.32|367977|-9.06|20|2024-07-30|15/06/2024||0.7767||173700000|29.319999694824|1|2024-04-30|15/03/2024||0.6267||155370000|29.319999694824|1
2024-04-28 18:53:02|01504|8286|THC|9.53B|9530000000|96.14|1100543|31.12|45|2024-07-18|15/06/2024||1.46||4950000000|96.069999694824|1|2024-04-30|15/03/2024||1.45||5150000000|96.069999694824|1
2024-04-28 18:53:09|01505|24359|VVI|739.2M|739200000|35.13|82649|84.6|44|2024-08-01|15/06/2024||0.3725||328970000|35.130001068115|1|2024-05-02|15/03/2024||-1.02||269400000|35.130001068115|1
2024-04-28 18:53:14|01506|1177783|CCSI|235.83M|235830000|12.27|395860|-67.13|15|2024-08-06|15/06/2024||1.3||87390000|12.270000457764|1|2024-05-08|15/03/2024||1.26||86780000|12.270000457764|1
2024-04-28 18:53:20|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
2024-04-28 18:53:27|01508|16481|GDEN|938.23M|938230000|32.41|154928|-23.13|44|2024-08-01|15/06/2024||0.3013||178430000|32.409999847412|1|2024-05-08|15/03/2024||0.1386||168580000|32.409999847412|1
2024-04-28 18:53:33|01509|1096424|UTZ|2.62B|2620000000|18.61|737449|-1.59|21|2024-08-08|15/06/2024||0.1623||361160000|18.610000610352|1|2024-05-02|15/03/2024||0.1256||346560000|18.610000610352|1
2024-04-28 18:53:38|01510|1013390|SAFE|1.3B|1300000000|18.2|352585|-34.34|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
2024-04-28 18:53:45|01511|24411|UMH|1.09B|1090000000|15.66|348726|3.03|44|2024-08-07|15/06/2024||0.02||58890000|15.659999847412|1|2024-05-02|15/03/2024||0.0175||56490000|15.659999847412|1
2024-04-28 18:53:52|01512|20545|NUS|611.37M|611370000|12.31|741688|-68.8|44|2024-07-31|15/06/2024||0.425||453010000|12.319999694824|1|2024-05-08|15/03/2024||0.21||426550000|12.319999694824|1
2024-04-28 18:53:57|01513|1159415|MMED|612.35M|612350000|8.52|2267327|123.04|18|2024-08-08|15/06/2024||-0.3733||0.00|8.5200004577637|1|2024-05-15|15/03/2024||-0.42||0.00|8.5200004577637|1
2024-04-28 18:54:03|01514|942658|FGEN|103.45M|103450000|1.04|2771069|-93.93|37|2024-08-05|15/06/2024||-0.4021||37080000|1.039999961853|1|2024-05-06|15/03/2024||-0.4131||36450000|1.039999961853|1
2024-04-28 18:54:10|01515|17214|MDGL|4.06B|4059999999.9999995|193.33|585513|-38.04|42|2024-08-06|15/06/2024||-6.51||4310000|193.33000183105|1|2024-05-07|15/03/2024||-6.23||0.00|193.33000183105|1
2024-04-28 18:54:16|01516|960555|ACRS|85.52M|85520000|1.2|1086350|-86.5|35|2024-08-08|15/06/2024||-0.25||2010000|1.2000000476837|1|2024-05-08|15/03/2024||-0.2825||2000000|1.2000000476837|1
2024-04-28 18:54:21|01517|1075234|GSKY|1.83B|1830000000|10.2|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
2024-04-28 18:54:29|01518|17158|SGMO|107.44M|107440000|0.5178|2373884|-64.78|42|2024-08-07|15/06/2024||-0.1338||8200000|0.51779997348785|1|2024-05-01|15/03/2024||-0.1938||6840000|0.51779997348785|1
2024-04-28 18:54:35|01519|102079|GSAT|2.43B|2430000000|1.29|3869730|42.38|40|2024-08-01|15/06/2024||-0.0022||56920000|1.289999961853|1|2024-05-02|15/03/2024||-0.0028||54440000|1.289999961853|1
2024-04-28 18:54:40|01520|24407|UEC|2.79B|2790000000|6.92|7370520|165.13|36|2024-06-10|15/04/2024||0.0086||21000000|6.9099998474121|1|2024-03-11|15/01/2024|0.01|0.01|120000|14000000|6.3699998855591|1
2024-04-28 18:54:47|01521|20734|CAL|1.3B|1300000000|36.94|425624|62.02|40|2024-06-05|15/04/2024||0.8685||665500000|36.939998626709|1|2024-03-19|15/01/2024|0.86|0.85|697120000|691920000|38.770000457764|1
2024-04-28 18:54:53|01522|1162159|GBIO|192.82M|192820000|2.9|237885|-41.06|21|2024-08-01|15/06/2024||-0.375||1260000|2.9000000953674|1|2024-05-02|15/03/2024||-0.4002||1360000|2.9000000953674|1
2024-04-28 18:54:59|01523|1096068|YMAB|643.96M|643960000|14.71|389217|145.58|29|2024-08-08|15/06/2024||-0.1314||24280000|14.710000038147|1|2024-05-10|15/03/2024||-0.1352||22840000|14.710000038147|1
2024-04-28 18:55:06|01524|16018|ERII|814.08M|814080000|14.2|428863|-36.97|44|2024-08-01|15/06/2024||-0.0237||24150000|14.199999809265|1|2024-05-01|15/03/2024||-0.1305||13760000|14.199999809265|1
2024-04-28 18:55:12|01525|16105|FLWS|598.53M|598530000|9.28|383369|0.76|44|2024-08-22|15/06/2024||-0.31||374640000|9.2799997329712|1|2024-05-02|15/03/2024||-0.245||383790000|9.2799997329712|1
2024-04-28 18:55:18|01526|16330|IDCC|2.55B|2550000000|100.71|535809|48.67|44|2024-08-01|15/06/2024||0.5125||105990000|100.70999908447|1|2024-05-02|15/03/2024||1.59||250280000|100.70999908447|1
2024-04-28 18:55:23|01527|1010529|VERI|132.34M|132340000|3.51|2633039|-26.26|31|2024-08-06|15/06/2024||-0.1||30250000|3.5099999904633|1|2024-05-07|15/03/2024||-0.21||30700000|3.5099999904633|1
2024-04-28 18:55:30|01528|15359|AGYS|2.23B|2230000000|83|179255|6.36|43|2024-07-23|15/06/2024||0.2691||65060000|83|1|2024-05-14|15/03/2024||0.282||61950000|83|1
2024-04-28 18:55:35|01529|1089330|TTCFQ|16.73K|16730|0.0002|51384|-99.99|21|2024-08-06|15/06/2024||-0.1108||48650000|0.00019999999495|1|2024-05-07|15/03/2024||-0.1446||58560000|0.00019999999495|1
2024-04-28 18:55:41|01530|1131055|DM|271.27M|271270000|0.8199|3444885|-62.73|20|2024-08-06|15/06/2024||-0.04||46000000|0.82160001993179|1|2024-05-08|15/03/2024||-0.06||40250000|0.82160001993179|1
2024-04-28 18:55:48|01531|21247|DBI|552.94M|552940000|9.65|1366215|17.83|40|2024-05-30|15/04/2024||0.16||721820000|9.6599998474121|1|2024-03-21|15/01/2024|-0.44|-0.5|754300000|745600000|11.520000457764|1
2024-04-28 18:55:54|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
2024-04-28 18:56:01|01533|16627|MITK|594.24M|594240000|12.7|533513|40.8|43|2024-07-25|15/06/2024||0.3083||49070000|12.699999809265|1|2024-05-29|15/03/2024|0.14|0.2733|36920000|45870000|12.699999809265|1
2024-04-28 18:56:07|01534|1089225|RPAY|989.94M|989940000|10.17|652126|62.2|25|2024-08-06|15/06/2024||0.2249||76060000|10.170000076294|1|2024-05-09|15/03/2024||0.2232||78840000|10.170000076294|1
2024-04-28 18:56:13|01535|1088196|CRNX|3.32B|3320000000|42.12|789833|115.56|29|2024-08-09|15/06/2024||-0.7981||666670|42.119998931885|1|2024-05-10|15/03/2024||-0.8005||111110|42.119998931885|1
2024-04-28 18:56:19|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
2024-04-28 18:56:26|01537|949602|PRTYQ|455.03K|455030|0.004|181416|-91.11|35|2023-11-09|15/09/2023||-0.2271|||0.00400000018999|1|2023-08-10|15/06/2023||0.0801|||0.00999999977648|1
2024-04-28 18:56:32|01538|15356|AGEN|245.43M|245430000|11.69|717721|-61.29|43|2024-08-08|15/06/2024||-1.88||31020000|11.689999580383|1|2024-05-09|15/03/2024||-3.08||30990000|11.689999580383|1
2024-04-28 18:56:39|01539|30937|TC|196.17M|196170000|17.95|38894|-19.83|41|2024-05-09|15/03/2024|||||17.950000762939|1|2024-02-22|15/12/2023|-2.14||87000000|83200000|21.719999313354|1
2024-04-28 18:56:45|01540|994018|ICHR|1.3B|1300000000|39.35|323969|41.29|32|2024-08-06|15/06/2024||0.1275||201200000|39.349998474121|1|2024-05-07|15/03/2024||0.0014||200000000|39.349998474121|1
2024-04-28 18:56:51|01541|941649|AFMD|76.59M|76590000|5.03|93210|-44.11|39|2024-08-08|15/06/2024||-1.37||617980|5.0300002098083|1|2024-05-22|15/03/2024||-1.54||757980|5.0300002098083|1
2024-04-28 18:56:57|01542|1171385|SNCY|727.42M|727420000|13.65|653461|-30.82|19|2024-07-24|15/06/2024||0.3233||286280000|13.64999961853|1|2024-05-02|15/03/2024||0.6848||316230000|13.64999961853|1
2024-04-28 18:57:04|01543|17189|SLP|893.13M|893130000|44.69|108707|7.04|41|2024-07-10|15/05/2024||0.1967||18020000|44.689998626709|1|2024-04-03|15/02/2024|0.2|0.19|18300000|17310000|38.599998474121|1
2024-04-28 18:57:10|01544|1169886|EBC|2.13B|2130000000|13.04|1039081|11.93|19|2024-07-25|15/06/2024||0.2675||180330000|13.039999961853|1|2024-04-25|15/03/2024|0.24|0.2|157760000|159490000|13.130000114441|1
2024-04-28 18:57:15|01545|100222|INGN|159.65M|159650000|6.78|529900|-49.06|6|2024-08-06|15/06/2024||-0.6025||84180000|6.7800002098083|1|2024-05-07|15/03/2024||-0.7575||73680000|6.7800002098083|1
2024-04-28 18:57:19|01546|15595|BOOM|329.51M|329510000|16.49|227480|-12.94|0||
2024-04-28 18:58:24|01547|20935|MDC|4.73B|4730000000|62.98|1976532|53.72|12|2024-07-25|15/06/2024||1.57||1250000000|62.979999542236|1|2024-04-29|15/03/2024|1.34|1.34|1230000000|1230000000|62.979999542236|1
2024-04-28 18:58:31|01548|16618|MGPI|1.77B|1770000000|80.54|217642|-18.38|37|2024-08-01|15/06/2024||1.61||188220000|80.540000915527|1|2024-05-02|15/03/2024||0.9843||170310000|80.540000915527|1
2024-04-28 18:58:40|01549|16583|MCRI|1.28B|1280000000|68.07|122727|-1.86|44|2024-07-24|15/06/2024||1.16||126360000|68.069999694824|1|2024-04-17|15/03/2024|0.93|0.97|121660000|122100000|70.389999389648|1
2024-04-28 18:58:49|01550|15829|CSGS|1.37B|1370000000|48.06|269227|-8.77|44|2024-07-31|15/06/2024||0.946||274090000|48.060001373291|1|2024-05-01|15/03/2024||0.932||270180000|48.060001373291|1
2024-04-28 18:58:56|01551|15899|DENN|420.82M|420820000|8.07|462360|-28.01|44|2024-07-30|15/06/2024||0.1838||118990000|8.0699996948242|1|2024-04-30|15/03/2024||0.1428||115170000|8.0699996948242|1
2024-04-28 19:00:02|01552|16251|HCSG|799.06M|799060000|10.85|505520|-30.49|12|2024-07-24|15/06/2024||0.1917||430420000|10.85000038147|1|2024-04-24|15/03/2024|0.22|0.19|423400000|424950000|11.949999809265|1
2024-04-28 19:00:10|01553|15484|ATEC|1.72B|1720000000|12.44|1597038|-13.85|44|2024-08-01|15/06/2024||-0.1||144890000|12.439999580383|1|2024-05-07|15/03/2024||-0.1538||133860000|12.439999580383|1
2024-04-28 19:00:19|01554|16158|GBCI|4.21B|4210000000|37.14|688117|11.77|44|2024-07-18|15/06/2024||0.3786||211400000|37.139999389648|1|2024-04-18|15/03/2024|0.29|0.32|196470000|202660000|34.849998474121|1
2024-04-28 19:00:27|01555|15852|CUTR|42.32M|42320000|2.12|1052178|-90.7|44|2024-08-08|15/06/2024||-0.805||41410000|2.1199998855591|1|2024-05-09|15/03/2024||-0.845||39530000|2.1199998855591|1
2024-04-28 19:00:37|01556|17245|SRDX|372.56M|372560000|26.17|60399|13.59|30|2024-07-31|15/06/2024||-0.32||29880000|26.170000076294|1|2024-05-01|15/03/2024||-0.3499||28850000|26.170000076294|1
2024-04-28 19:00:43|01557|942485|PLAY|2.1B|2100000000|52.17|1137299|47.12|38|2024-06-04|15/04/2024||1.74||617800000|52.169998168945|1|2024-04-02|15/01/2024|1.03|1.12|599100000|603730000|64.430000305176|1
2024-04-28 19:00:49|01558|101852|OUT|2.61B|2610000000|15.73|1824555|-5.58|41|2024-08-01|15/06/2024||0.2316||488610000|15.729999542236|1|2024-04-30|15/03/2024||-0.1095||411350000|15.729999542236|1
2024-04-28 19:00:58|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
2024-04-28 19:01:07|01560|17255|SP|1.01B|1010000000|51.15|189080|49.69|44|2024-07-31|15/06/2024||0.86||238000000|51.150001525879|1|2024-05-01|15/03/2024||0.71||230000000|51.150001525879|1
2024-04-28 19:01:15|01561|101907|SPWH|124.16M|124160000|3.3|462249|-46.95|40|2024-05-28|15/04/2024||-0.325||271760000|3.2999999523163|1|2024-04-03|15/01/2024|-0.2|-0.31|370390000|373610000|2.8699998855591|1
2024-04-28 19:01:23|01562|21231|IDT|917.76M|917760000|36.15|70448|8.85|44|2024-06-05|15/04/2024|||||36.150001525879|1|2024-03-07|15/01/2024|0.67||296100000||37.189998626709|1
2024-04-28 19:01:30|01563|17480|OSPN|407.75M|407750000|10.79|401765|-26.8|44|2024-07-31|15/06/2024||0.1703||58110000|10.789999961853|1|2024-05-02|15/03/2024||0.1424||56010000|10.789999961853|1
2024-04-28 19:01:37|01564|16968|PRTS|68.54M|68540000|1.21|728040|-74.47|44|2024-07-30|15/06/2024||-0.0725||178470000|1.210000038147|1|2024-05-07|15/03/2024||-0.1025||167330000|1.210000038147|1
2024-04-28 19:01:43|01565|1096422|SIBN|598.31M|598310000|14.57|418047|-34.07|31|2024-08-05|15/06/2024||-0.2561||39420000|14.569999694824|1|2024-05-06|15/03/2024||-0.3088||36490000|14.569999694824|1
2024-04-28 19:01:49|01566|16693|VXRT|125.5M|125500000|0.7097|1929585|-12.76|43|2024-08-08|15/06/2024||-0.135||100000|0.70969998836517|1|2024-05-08|15/03/2024||-0.12||1200000|0.70969998836517|1
2024-04-28 19:01:56|01567|17460|CTLP|422.22M|422220000|5.8|270994|5.26|43|2024-05-09|15/03/2024||0.042||69650000|5.789999961853|1|2024-02-08|15/12/2023|0.04|0.02|65400000|66970000|6.7699999809265|1
2024-04-28 19:02:03|01568|958828|RGNX|794M|794000000|16.19|742273|-16.37|35|2024-08-07|15/06/2024||-1.22||25190000|16.190000534058|1|2024-05-01|15/03/2024||-1.26||23520000|16.190000534058|1
2024-04-28 19:02:10|01569|15688|CENTA|2.35B|2350000000|35.54|243312|25.76|42|2024-07-31|15/06/2024||1.32||1010000000|35.540000915527|1|2024-05-06|15/03/2024||0.7646||888740000|35.540000915527|1
2024-04-28 19:02:17|01570|953811|CWEN|4.55B|4550000000|23.14|897940|-23.81|37|2024-08-06|15/06/2024||0.722||424290000|23.139999389648|1|2024-05-09|15/03/2024||-0.2481||294080000|23.139999389648|1
2024-04-28 19:02:25|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
2024-04-28 19:02:33|01572|15406|AMSWA|339.51M|339510000|10.22|200881|-14.41|44|2024-06-20|15/04/2024||0.0839||24800000|10.220000267029|1|2024-02-22|15/01/2024|0.19|0.0812|25540000|24810000|10.819999694824|1
2024-04-28 19:02:41|01573|953806|CHCT|692.93M|692930000|26.33|178413|-26.43|37|2024-07-30|15/06/2024||0.17||30050000|26.329999923706|1|2024-04-30|15/03/2024||0.16||29290000|26.329999923706|1
2024-04-28 19:02:47|01574|1129318|TMDX|3.02B|3020000000|92.08|738555|16.41|26|2024-08-01|15/06/2024||-0.0214||88360000|92.080001831055|1|2024-04-30|15/03/2024||-0.031||83760000|92.080001831055|1
2024-04-28 19:02:52|01575|1163504|ALVR|89M|89000000|0.7971|657468|-76.83|19|2024-08-01|15/06/2024||-0.085||0.00|0.79710000753403|1|2024-05-02|15/03/2024||-0.14||0.00|0.79710000753403|1
2024-04-28 19:02:58|01576|992763|FRTA|1.62B|1620000000|24|318478|0|24|2022-08-10|15/06/2022||0.7145|||24|1|2022-05-10|15/03/2022||0.294||376500000|24|1
2024-04-28 19:03:05|01577|41010|ORMP|99.68M|99680000|2.46|170292|8.37|37|2024-08-07|15/06/2024||-0.02||500000|2.460000038147|1|2024-05-29|15/03/2024||0.02||500000|2.460000038147|1
2024-04-28 19:03:11|01578|1153093|BRBR|7.38B|7380000000|56.34|1178884|56.54|25|2024-08-01|15/06/2024||0.4305||502270000|56.340000152588|1|2024-05-06|15/03/2024||0.3351||467720000|56.340000152588|1
2024-04-28 19:03:17|01579|16757|NSSC|1.61B|1610000000|43.86|386361|41.48|42|2024-05-06|15/03/2024||0.3309||48260000|43.860000610352|1|2024-02-05|15/12/2023|0.34|0.26|47500000|43920000|35.810001373291|1
2024-04-28 19:03:23|01580|1166236|CRSR|1.17B|1170000000|11.3|338986|-35.13|18|2024-08-01|15/06/2024||0.1113||334580000|11.300000190735|1|2024-05-07|15/03/2024||0.1409||362830000|11.300000190735|1
2024-04-28 19:03:30|01581|48375|AR|10.51B|10510000000|33.8|4731125|47.02|43|2024-07-24|15/06/2024||-0.1205||992800000|33.799999237061|1|2024-04-24|15/03/2024|0.12|0.02|1120000000|1060000000|31.020000457764|1
2024-04-28 19:03:37|01582|1095982|ACEL|937.45M|937450000|11.2|245132|26.55|24|2024-08-07|15/06/2024||0.2242||292750000|11.189999580383|1|2024-05-08|15/03/2024||0.1926||290640000|11.189999580383|1
2024-04-28 19:03:43|01583|15858|CVGW|481.14M|481140000|27.03|177081|-15.43|41|2024-06-04|15/04/2024||0.3933||257800000|27.030000686646|1|2024-03-11|15/01/2024|0.01|0.19|127600000|246880000|29.299999237061|1
2024-04-28 19:03:50|01584|16670|MSEX|876.47M|876470000|49.18|170646|-32.61|42|2024-07-29|15/06/2024||0.61||45000000|49.180000305176|1|2024-05-07|15/03/2024||0.47||41000000|49.180000305176|1
2024-04-28 19:03:56|01585|1163804|PAE|935.83M|935830000|10.05|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
2024-04-28 19:04:06|01586|17014|QNST|950.15M|950150000|17.31|353637|55.81|44|2024-08-07|15/06/2024||0.1449||195930000|17.309999465942|1|2024-05-08|15/03/2024||0.0636||166940000|17.309999465942|1
2024-04-28 19:04:12|01587|15565|BJRI|781.39M|781390000|33.44|369975|2.77|44|2024-07-25|15/06/2024||0.4981||357130000|33.439998626709|1|2024-05-02|15/03/2024||0.1672||334970000|33.439998626709|1
2024-04-28 19:04:27|01588|21061|AORT|857.97M|857970000|20.56|218701|48.23|44|2024-08-01|15/06/2024||-0.0075||98140000|20.569999694824|1|2024-05-06|15/03/2024||-0.04||92060000|20.569999694824|1
2024-04-28 19:04:36|01589|951679|COLL|1.19B|1190000000|36.42|403706|56.51|37|2024-08-01|15/06/2024||1.45||142230000|36.419998168945|1|2024-05-09|15/03/2024||1.48||147540000|36.419998168945|1
2024-04-28 19:04:41|01590|24284|UHT|479.18M|479180000|34.6|109574|-20.46|41|2024-07-22|15/06/2024|||||34.659999847412|1|2024-04-24|15/03/2024|0.38||25140000||33.900001525879|1
2024-04-28 19:04:47|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
2024-04-28 19:04:52|01592|1024881|PETQ|491.19M|491190000|16.53|301391|40.2|30|2024-08-06|15/06/2024||0.528||336210000|16.530000686646|1|2024-05-08|15/03/2024||0.428||300930000|16.530000686646|1
2024-04-28 19:04:59|01593|1006458|CADE|5.3B|5300000000|29.01|1362501|43.47|31|2024-07-22|15/06/2024||0.61||439950000|29.020000457764|1|2024-04-22|15/03/2024|0.62|0.54|437690000|427180000|27.170000076294|1
2024-04-28 19:05:06|01594|15850|CTRN|185.25M|185250000|22.52|79384|30.48|40|2024-05-21|15/04/2024||-0.2267||184960000|22.520000457764|1|2024-03-19|15/01/2024|0.53|0.8|215200000|216240000|30.690000534058|1
2024-04-28 19:05:16|01595|16381|IOSP|3.01B|3010000000|121.12|83117|19.18|44|2024-07-30|15/06/2024||1.61||496700000|121.12000274658|1|2024-05-09|15/03/2024||1.64||503630000|121.12000274658|1
2024-04-28 19:05:24|01596|21106|DBDQQ|1.2B|1200000000|0.02|2470560|-97.53|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
2024-04-28 19:05:31|01597|16311|TVTY|1.62B|1620000000|32.5|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
2024-04-28 19:05:39|01598|20991|FUL|4.04B|4040000000|74.23|269623|12.18|43|2024-06-19|15/05/2024||1.05||921740000|74.230003356934|1|2024-03-27|15/02/2024|0.67|0.68|810400000|822400000|80.360000610352|1
2024-04-28 19:05:46|01599|16965|MODV|334.51M|334510000|23.56|289960|-62.96|44|2024-08-01|15/06/2024||1.52||728840000|23.559999465942|1|2024-05-02|15/03/2024||1.32||702020000|23.559999465942|1
2024-04-28 19:05:52|01600|1142209|RAPT|281.88M|281880000|8.1|1336723|-55.49|24|2024-08-08|15/06/2024||-0.8303||0.00|8.1000003814697|1|2024-05-08|15/03/2024||-0.8125||0.00|8.1000003814697|1
2024-04-28 19:05:59|01601|17543|WT|1.27B|1270000000|8.65|1131021|38.62|44|2024-07-26|15/06/2024||0.1315||99820000|8.6549997329712|1|2024-04-26|15/03/2024|0.12|0.11|96800000|93830000|8.7600002288818|1
2024-04-28 19:06:07|01602|16053|FARO|358.9M|358900000|18.92|192681|-18.97|44|2024-07-24|15/06/2024||0.1233||92960000|18.920000076294|1|2024-05-01|15/03/2024||-0.1028||81370000|18.920000076294|1
2024-04-28 19:06:14|01603|15800|CRAI|1.04B|1040000000|149.71|30123|42.39|44|2024-08-01|15/06/2024||1.53||167820000|149.71000671387|1|2024-05-02|15/03/2024||1.4||161560000|149.71000671387|1
2024-04-28 19:06:20|01604|985781|TCMD|339.76M|339760000|14.3|291762|-21.56|32|2024-08-05|15/06/2024||0.11||75790000|14.300000190735|1|2024-05-06|15/03/2024||-0.0775||64160000|14.300000190735|1
2024-04-28 19:06:27|01605|15538|CLAR|240.12M|240120000|6.28|284669|-35.46|44|2024-08-05|15/06/2024||-0.0633||57320000|6.2800002098083|1|2024-05-02|15/03/2024||-0.0033||68530000|6.2800002098083|1
2024-04-28 19:06:33|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
2024-04-28 19:06:39|01607|1159426|KROS|2.09B|2089999999.9999998|57.86|364598|30.45|21|2024-08-01|15/06/2024||-1.33||0.00|57.860000610352|1|2024-05-02|15/03/2024||-1.33||0.00|57.860000610352|1
2024-04-28 19:06:45|01608|15737|CLFD|442.34M|442340000|29.51|202757|-32.44|41|2024-07-25|15/06/2024||-0.2575||37580000|29.510000228882|1|2024-05-02|15/03/2024||-0.5225||31250000|29.510000228882|1
2024-04-28 19:06:50|01609|1165669|PLBY|74.1M|74100000|1.02|474674|-38.92|18|2024-08-06|15/06/2024||-0.08||36690000|1.0199999809265|1|2024-05-08|15/03/2024||-0.075||35680000|1.0199999809265|1
2024-04-28 19:06:56|01610|1163770|PNTG|624.15M|624150000|20.78|145449|49.82|21|2024-08-05|15/06/2024||0.2067||149410000|20.780000686646|1|2024-05-06|15/03/2024||0.17||146320000|20.780000686646|1
2024-04-28 19:07:02|01611|1052946|DMTK|20.88M|20880000|0.6031|294073|-80.13|25|2024-08-06|15/06/2024||-0.5289||4270000|0.60310000181198|1|2024-05-01|15/03/2024||-0.5713||3970000|0.60310000181198|1
2024-04-28 19:07:09|01612|15925|DMRC|475.99M|475990000|22.38|139577|31.34|41|2024-07-31|15/06/2024||-0.52||10000000|22.379999160767|1|2024-05-02|15/03/2024||-0.51||9700000|22.379999160767|1
2024-04-28 19:07:15|01613|20958|EME|16.64B|16640000000|353.96|443754|106.99|44|2024-07-25|15/06/2024||3.35||3360000000|354.01998901367|1|2024-04-25|15/03/2024|4.17|2.84|3430000000|3170000000|338.89001464844|1
2024-04-28 19:07:22|01614|16351|IMGN|8.36B|8359999999.999999|31.23|9480735|479.41|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
2024-04-28 19:07:29|01615|17100|RUTH|670.33M|670330000|21.49|1549114|32.98|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
2024-04-28 19:07:35|01616|16533|TSAT|370.72M|370720000|7.4|36891|-14.05|29|2022-03-18|15/12/2021|3.38||758200000||21.510000228882|1|2021-11-22|15/09/2021|-0.81||758200000||39.5|1
2024-04-28 19:07:44|01617|15522|NOTV|104.45M|104450000|4.05|470150|-26.9|42|2024-08-15|15/06/2024||0.0767||151320000|4.0500001907349|1|2024-05-15|15/03/2024||-0.3433||135680000|4.0500001907349|1
2024-04-28 19:07:50|01618|15814|CRMT|369.91M|369910000|57.87|127400|-28.01|43|2024-05-20|15/04/2024||-0.08||384510000|57.869998931885|1|2024-03-08|15/01/2024|-1.34|-0.66|299600000|345120000|62.299999237061|1
2024-04-28 19:07:54|01619|1166923|ARRY|1.88B|1880000000|12.4|5761282|-39.36|20|2024-08-06|15/06/2024||0.1532||264600000|12.39999961853|1|2024-05-09|15/03/2024||-0.0351||141220000|12.39999961853|1
2024-04-28 19:08:00|01620|51011|VUZI|85.44M|85440000|1.32|736621|-67.16|38|2024-08-06|15/06/2024||-0.1333||3200000|1.3200000524521|1|2024-04-15|15/12/2023|-0.32|-0.15|1070000|2140000|1.2300000190735|1
2024-04-28 19:08:07|01621|24424|ATRS|955.07M|955070000|5.59|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
2024-04-28 19:08:14|01622|1010717|WOW|289.1M|289100000|3.465|622985|-69.69|30|2024-08-02|15/06/2024||-0.0686||162650000|3.4700000286102|1|2024-05-07|15/03/2024||-0.1188||161360000|3.4700000286102|1
2024-04-28 19:08:20|01623|1084220|REPL|394.11M|394110000|6.42|1230388|-61.63|30|2024-08-01|15/06/2024||-0.7615||0.00|6.4200000762939|1|2024-05-16|15/03/2024||-0.7681||0.00|6.4200000762939|1
2024-04-28 19:08:27|01624|15339|ADUS|1.53B|1530000000|94.54|128173|15.66|44|2024-07-29|15/06/2024||1.17||284310000|94.540000915527|1|2024-05-06|15/03/2024||1.11||279490000|94.540000915527|1
2024-04-28 19:08:34|01625|7999|KBH|4.98B|4980000000|65.59|1054732|49.68|44|2024-06-19|15/05/2024||1.8||1650000000|65.589996337891|1|2024-03-20|15/02/2024|1.76|1.57|1470000000|1460000000|68.230003356934|1
2024-04-28 19:08:39|01626|1166405|PMVP|90.03M|90030000|1.75|569120|-62.04|19|2024-08-08|15/06/2024||-0.3683||0.00|1.75|1|2024-05-09|15/03/2024||-0.355||0.00|1.75|1
2024-04-28 19:08:46|01627|20978|ALX|1.06B|1060000000|207.7|8607|11.62|44|2024-07-29|15/06/2024||||55400000|206.89999389648|1|2024-05-06|15/03/2024||||55400000|206.89999389648|1
2024-04-28 19:08:51|01628|1075233|SRRK|1.16B|1160000000|14.53|784515|127.03|29|2024-08-07|15/06/2024||-0.4823||0.00|14.529999732971|1|2024-05-09|15/03/2024||-0.4835||0.00|14.529999732971|1
2024-04-28 19:08:58|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
2024-04-28 19:09:03|01630|989659|TRHC|284.03M|284030000|10.5|468520|93.73|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
2024-04-28 19:09:10|01631|17073|ROCK|2.2B|2200000000|72.26|156783|44.4|44|2024-07-31|15/06/2024||1.33||380930000|72.26000213623|1|2024-05-01|15/03/2024||0.71||296300000|72.26000213623|1
2024-04-28 19:09:17|01632|16120|FORR|364.97M|364970000|18.77|176085|-39.33|44|2024-07-25|15/06/2024||0.7435||122760000|18.770000457764|1|2024-04-30|15/03/2024||0.2174||104210000|18.770000457764|1
2024-04-28 19:09:23|01633|15428|AOSL|627.5M|627500000|22.19|129552|-7.08|43|2024-08-07|15/06/2024||-0.0067||158500000|22.190000534058|1|2024-05-07|15/03/2024||-0.14||150130000|22.190000534058|1
2024-04-28 19:09:29|01634|41007|NRC|806.89M|806890000|33.81|61040|-22.33|39|2024-05-07|15/03/2024|||||33.810001373291|1|2024-02-13|15/12/2023|0.36||38000000||38.990001678467|1
2024-04-28 19:09:36|01635|16540|LQDT|535.13M|535130000|17.42|116733|33.28|44|2024-08-01|15/06/2024||0.31||84550000|17.420000076294|1|2024-05-09|15/03/2024||0.2||85110000|17.420000076294|1
2024-04-28 19:09:44|01636|16476|KTOS|2.83B|2830000000|18.86|1440639|46.2|43|2024-08-01|15/06/2024||0.0809||270530000|18.854999542236|1|2024-05-01|15/03/2024||0.0518||250460000|18.854999542236|1
2024-04-28 19:09:51|01637|51057|PARR|1.92B|1920000000|32.41|850555|38.33|39|2024-08-05|15/06/2024||1.55||2000000000|32.409999847412|1|2024-05-06|15/03/2024||0.9196||1900000000|32.409999847412|1
2024-04-28 19:09:57|01638|39322|AMCX|476.99M|476990000|10.83|674860|-38.78|44|2024-08-02|15/06/2024||1.57||603550000|10.829999923706|1|2024-05-10|15/03/2024||1.65||601730000|10.829999923706|1
2024-04-28 19:10:03|01639|1167741|SEER|124.03M|124030000|1.91|503311|-42.81|18|2024-08-06|15/06/2024||-0.3233||4500000|1.9099999666214|1|2024-05-08|15/03/2024||-0.32||4350000|1.9099999666214|1
2024-04-28 19:10:08|01640|1088201|ARLO|1.15B|1150000000|11.795|995881|83.15|29|2024-08-06|15/06/2024||0.087||123980000|11.800000190735|1|2024-05-09|15/03/2024||0.0754||122370000|11.800000190735|1
2024-04-28 19:10:16|01641|16908|PGTI|2.45B|2450000000|41.99|1149080|63.64|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
2024-04-28 19:10:22|01642|41289|AXGN|289.76M|289760000|6.63|316373|-26.5|42|2024-08-06|15/06/2024||-0.0078||43600000|6.6300001144409|1|2024-05-02|15/03/2024||-0.0214||41960000|6.6300001144409|1
2024-04-28 19:10:30|01643|21035|MTRN|2.47B|2470000000|119.61|102622|10.43|44|2024-07-31|15/06/2024||1.45||428100000|119.40000152588|1|2024-05-01|15/03/2024||0.9571||386830000|119.40000152588|1
2024-04-28 19:10:36|01644|1141598|NOVA|495.36M|495360000|4|10101009|-77.73|25|2024-07-24|15/06/2024||-0.6022||239060000|4|1|2024-05-01|15/03/2024||-0.812||193450000|4|1
2024-04-28 19:10:43|01645|17057|RIGL|192.92M|192920000|1.1|1461686|-2.65|44|2024-07-30|15/06/2024||-0.0197||33440000|1.1000000238419|1|2024-04-30|15/03/2024||-0.0286||31480000|1.1000000238419|1
2024-04-28 19:10:50|01646|17056|RICK|473.32M|473320000|50.57|52118|-32.48|44|2024-08-07|15/06/2024||1.13||76570000|50.569999694824|1|2024-04-09|15/03/2024||1.02|71700000|74860000|54.770000457764|1
2024-04-28 19:10:56|01647|101855|QUOT|397.92M|397920000|3.99|2393260|41.49|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
2024-04-28 19:11:04|01648|32530|OVV|14.32B|14320000000|53.26|3096356|47.62|44|2024-07-24|15/06/2024||1.51||2650000000|53.259998321533|1|2024-05-07|15/03/2024||1.43||2660000000|53.259998321533|1
2024-04-28 19:11:10|01649|21118|NVRI|645.86M|645860000|8.09|371680|17.76|44|2024-07-31|15/06/2024||0.0155||534730000|8.0900001525879|1|2024-05-02|15/03/2024||-0.0891||510430000|8.0900001525879|1
2024-04-28 19:11:16|01650|21029|HZO|565.79M|565790000|25.38|316574|-12.84|44|2024-07-25|15/06/2024||1.61||736350000|25.370000839233|1|2024-04-25|15/03/2024|0.18|0.66|582900000|590190000|27.180000305176|1
2024-04-28 19:11:22|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
2024-04-28 19:11:28|01652|1161533|AMTI|11.16M|11160000|0.27|330380|-8.32|20|2024-05-09|15/03/2024||-0.2||0.00|0.26300001144409|1|2024-03-15|15/12/2023||-0.51||0.00|0.26300001144409|1
2024-04-28 19:11:34|01653|977673|TPB|499.19M|499190000|28.23|114390|18.66|34|2024-07-31|15/06/2024||0.68||95870000|28.239999771118|1|2024-05-02|15/03/2024||0.6||91520000|28.239999771118|1
2024-04-28 19:11:39|01654|17143|SCVL|936.88M|936880000|34.53|189691|48.52|41|2024-05-22|15/04/2024||0.57||285950000|34.529998779297|1|2024-03-21|15/01/2024|0.59|0.59|280200000|279810000|32.950000762939|1
2024-04-28 19:11:46|01655|16389|AMRX|1.81B|1810000000|5.87|1568541|204.15|44|2024-08-05|15/06/2024||0.1329||653020000|5.8699998855591|1|2024-05-03|15/03/2024||0.0923||620310000|5.8699998855591|1
2024-04-28 19:11:51|01656|1171971|ULCC|1.37B|1370000000|6.12|2156702|-35.51|17|2024-07-31|15/06/2024||0.1688||1060000000|6.1199998855591|1|2024-05-02|15/03/2024||-0.1833||859210000|6.1199998855591|1
2024-04-28 19:11:58|01657|32332|FC|524.54M|524539999.99999994|39.54|86159|7.68|45|2024-06-26|15/05/2024||0.4675||79700000|39.540000915527|1|2024-03-27|15/02/2024|0.06|0.05|61300000|62030000|39|1
2024-04-28 19:12:05|01658|21084|AVNT|3.94B|3940000000|43.23|445265|12.26|44|2024-07-25|15/06/2024||0.689||831200000|43.220001220703|1|2024-05-07|15/03/2024||0.685||818400000|43.220001220703|1
2024-04-28 19:12:16|01659|20911|BFS|852.07M|852070000|35.5|53882|-1.47|42|2024-08-01|15/06/2024||||64090000|35.529998779297|1|2024-05-02|15/03/2024||||64210000|35.529998779297|1
2024-04-28 19:12:28|01660|1172577|AGTI|1.36B|1360000000|10.05|1652758|-39.89|18|2024-08-06|15/06/2024||0.1442||303800000|10.050000190735|1|2024-05-07|15/03/2024||0.1602||313810000|10.050000190735|1
2024-04-28 19:12:38|01661|1164095|RXT|384.57M|384570000|1.75|1341385|19.86|19|2024-08-06|15/06/2024||-0.1118||674800000|1.75|1|2024-05-09|15/03/2024||-0.1319||709400000|1.75|1
2024-04-28 19:12:44|01662|999053|IMXI|720.52M|720520000|21.36|211556|-17.15|30|2024-07-31|15/06/2024||0.5624||175750000|21.360000610352|1|2024-05-08|15/03/2024||0.3972||152210000|21.360000610352|1
2024-04-28 19:12:52|01663|20483|CIR|1.14B|1140000000|56|384522|101.15|42|2024-02-28|15/12/2023||0.7||232700000|56|1|2023-11-09|15/09/2023||0.57||215200000|56|1
2024-04-28 19:12:58|01664|992755|GOLF|3.94B|3940000000|62.23|367697|24.14|32|2024-08-01|15/06/2024||1.4||716220000|62.229999542236|1|2024-05-07|15/03/2024||1.23||691570000|62.229999542236|1
2024-04-28 19:13:06|01665|1172768|PRVA|2.17B|2170000000|18.26|973748|-33.91|17|2024-08-07|15/06/2024||0.0611||406520000|18.260000228882|1|2024-05-09|15/03/2024||0.0465||393050000|18.260000228882|1
2024-04-28 19:13:13|01666|1171961|ALHC|993.32M|993320000|5.21|907883|-17.17|19|2024-08-01|15/06/2024||-0.1107||606840000|5.210000038147|1|2024-05-02|15/03/2024||-0.2266||596360000|5.210000038147|1
2024-04-28 19:13:23|01667|20250|AXL|883.9M|883900000|7.53|1935158|5.31|44|2024-08-02|15/06/2024||0.1225||1590000000|7.5199999809265|1|2024-05-03|15/03/2024||0.0197||1530000000|7.5199999809265|1
2024-04-28 19:13:31|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
2024-04-28 19:13:36|01669|1166469|NUVB|703.87M|703870000|2.68|1317903|66.46|17|2024-08-01|15/06/2024||-0.0833||0.00|2.6800000667572|1|2024-05-13|15/03/2024||-0.0913||0.00|2.6800000667572|1
2024-04-28 19:13:43|01670|41000|MDXG|925.35M|925350000|6.27|668748|63.71|43|2024-07-30|15/06/2024||0.084||89240000|6.2600002288818|1|2024-04-30|15/03/2024||0.046||79390000|6.2600002288818|1
2024-04-28 19:13:48|01671|1097394|VAPO|7.76M|7760000|1.25|5322|-66.83|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
2024-04-28 19:13:55|01672|992960|ADNT|2.78B|2780000000|30.42|1094696|-17.65|32|2024-08-01|15/06/2024||0.9591||4090000000|30.420000076294|1|2024-05-03|15/03/2024||0.3819||3800000000|30.420000076294|1
2024-04-28 19:14:01|01673|17387|TRNS|1B|1000000000|109.83|39521|43.96|42|2024-07-23|15/06/2024||0.5967||67390000|109.83000183105|1|2024-05-21|15/03/2024||0.646||68600000|109.83000183105|1
2024-04-28 19:14:08|01674|1131468|POWW|303.77M|303770000|2.56|511483|29.95|27|2024-08-08|15/06/2024||0.02||36750000|2.5529999732971|1|2024-06-13|15/03/2024||0.015||37900000|2.5529999732971|1
2024-04-28 19:14:14|01675|940764|OCUL|734.07M|734070000|4.75|2459957|-23.39|40|2024-08-05|15/06/2024||-0.16||16460000|4.7449998855591|1|2024-05-10|15/03/2024||-0.1757||15360000|4.7449998855591|1
2024-04-28 19:14:21|01676|15645|CASH|1.32B|1320000000|52.14|160342|17.09|42|2024-07-24|15/06/2024||1.66||179110000|52.139999389648|1|2024-04-24|15/03/2024|2.56|2.35|247200000|239600000|50.75|1
2024-04-28 19:14:28|01677|958235|MCFT|350.04M|350040000|20.55|129521|-29.79|36|2024-05-08|15/03/2024||0.2286||92830000|20.549999237061|1|2024-02-07|15/12/2023|0.37|0.23|99500000|96130000|20.129999160767|1
2024-04-28 19:14:35|01678|20425|AIN|2.74B|2740000000|87.69|118967|-3.86|44|2024-07-22|15/06/2024||0.98||324740000|87.669998168945|1|2024-04-29|15/03/2024||0.89||313390000|87.669998168945|1
2024-04-28 19:14:40|01679|1174617|FA|2.38B|2380000000|16.41|509842|41.69|21|2024-08-08|15/06/2024||0.213||184820000|16.409999847412|1|2024-05-09|15/03/2024||0.1698||168110000|16.409999847412|1
2024-04-28 19:14:47|01680|16418|JBSS|1.15B|1150000000|99.26|60988|-4.51|39|2024-05-01|15/03/2024||1.41|||99.26000213623|1|2024-01-31|15/12/2023|1.64|1.33|291200000|260800000|107.87000274658|1
2024-04-28 19:14:54|01681|41318|NDLS|63.43M|63430000|1.4|292017|-71.66|44|2024-08-07|15/06/2024||-0.05||132310000|1.3999999761581|1|2024-05-08|15/03/2024||-0.185||121800000|1.3999999761581|1
2024-04-28 19:15:00|01682|1071995|BTAI|97.4M|97400000|2.63|1527007|-87.25|30|2024-08-06|15/06/2024||-0.7457||500000|2.6300001144409|1|2024-05-09|15/03/2024||-0.7037||440000|2.6300001144409|1
2024-04-28 19:15:06|01683|15811|CRIS|85.29M|85290000|14.47|32514|-15.87|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
2024-04-28 19:15:12|01684|16917|VBIV|16.32M|16320000|0.574|452242|-80|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
2024-04-28 19:15:19|01685|15744|CLVSQ|2.33M|2330000|0.016|734463|0|40|2023-08-02|15/06/2023|||||0.01600000075996|1|2023-05-03|15/03/2023|||||0.02999999932945|1
2024-04-28 19:15:26|01686|20972|PLAN|1.61B|1610000000|39.28|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
2024-04-28 19:15:33|01687|41197|BCC|5.52B|5520000000|139.42|313036|104.1|40|2024-07-29|15/06/2024||3.27||1900000000|139.41999816895|1|2024-05-06|15/03/2024||2.29||1560000000|139.41999816895|1
2024-04-28 19:15:38|01688|1173360|FLYW|2.58B|2580000000|20.79|1425199|-28.73|18|2024-08-06|15/06/2024||-0.0693||106890000|20.790000915527|1|2024-05-07|15/03/2024||-0.0272||107920000|20.790000915527|1
2024-04-28 19:15:45|01689|16249|HCKT|605.5M|605500000|21.95|91383|18.27|44|2024-08-06|15/06/2024||0.42||77990000|21.950000762939|1|2024-05-07|15/03/2024||0.39||73180000|21.950000762939|1
2024-04-28 19:15:51|01690|1081674|IIIV|770.91M|770910000|23.1|254866|-0.65|30|2024-08-08|15/06/2024||0.4014||100010000|23.10000038147|1|2024-05-06|15/03/2024||0.3829||97890000|23.10000038147|1
2024-04-28 19:15:58|01691|39235|SKT|3.29B|3290000000|28.88|773024|47.27|44|2024-07-31|15/06/2024||0.2067||120120000|28.879999160767|1|2024-04-30|15/03/2024||0.2||120050000|28.879999160767|1
2024-04-28 19:16:03|01692|1167037|GATO|708.41M|708410000|10.2|360548|70.85|20|2024-08-06|15/06/2024||0.0533||64770000|10.239999771118|1|2024-04-13|15/03/2024|0.045|0.045|74780000|78560000|9.8000001907349|1
2024-04-28 19:16:08|01693|16899|PETS|81.99M|81990000|4.02|387398|-73.85|40|2024-07-22|15/06/2024||0.005||79400000|4.0199999809265|1|2024-05-06|15/03/2024||-0.005||69000000|4.0199999809265|1
2024-04-28 19:16:14|01694|1153168|PHAT|537.25M|537250000|9.18|875369|-14.21|24|2024-08-08|15/06/2024||-1.15||6200000|9.1800003051758|1|2024-05-07|15/03/2024||-1.2||1890000|9.1800003051758|1
2024-04-28 19:16:19|01695|40065|ICPT|794.69M|794690000|19|2169752|9.7|42|2024-02-29|15/12/2023||-0.0616||90730000|19|1|2023-11-14|15/09/2023||-0.2262||87780000|19|1
2024-04-28 19:16:26|01696|1123797|DTIL|64.87M|64870000.00000001|9.38|127688|-62.78|27|2024-05-08|15/03/2024||-0.11||8830000|9.3800001144409|1|2024-03-12|15/12/2023||-0.0667||12470000|11.680000305176|1
2024-04-28 19:16:31|01697|1096237|ALLO|493.39M|493390000|2.89|2288905|-46.78|26|2024-08-07|15/06/2024||-0.4011||12170|2.8900001049042|1|2024-05-01|15/03/2024||-0.4117||12170|2.8900001049042|1
2024-04-28 19:16:38|01698|16314|HWKN|1.59B|1590000000|75.78|152653|87.85|41|2024-07-31|15/06/2024||1.02||253980000|75.779998779297|1|2024-05-15|15/03/2024||0.682||217490000|75.779998779297|1
2024-04-28 19:16:45|01699|16949|PPBI|2.12B|2120000000|21.98|555709|-1.17|44|2024-07-23|15/06/2024||0.4762||167860000|21.979999542236|1|2024-04-24|15/03/2024|0.49|0.47|170900000|166290000|22.60000038147|1
2024-04-28 19:16:51|01700|15438|ARAY|217.18M|217180000|2.19|483641|-34.43|44|2024-08-15|15/06/2024||0.0525||135230000|2.1900000572205|1|2024-05-01|15/03/2024||-0.0125||115960000|2.1900000572205|1
2024-04-28 19:16:57|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
2024-04-28 19:17:03|01702|101922|PAHC|515.61M|515610000|12.73|142642|-18.19|41|2024-08-28|15/06/2024||0.346||265070000|12.729999542236|1|2024-05-08|15/03/2024||0.29||251160000|12.729999542236|1
2024-04-28 19:17:10|01703|15393|AMKR|7.54B|7540000000|30.62|925161|36.88|44|2024-07-29|15/06/2024||0.1626||1390000000|30.620000839233|1|2024-04-29|15/03/2024||0.1084||1360000000|30.620000839233|1
2024-04-28 19:17:16|01704|41295|LIND|389.5M|389500000|7.29|258561|-35.54|35|2024-07-31|15/06/2024||-0.2433||136400000|7.289999961853|1|2024-04-30|15/03/2024||-0.05||148380000|7.289999961853|1
2024-04-28 19:17:22|01705|1153167|ONEW|320.1M|320100000|21.97|91960|-16.78|26|2024-08-01|15/06/2024||2.23||618110000|21.969999313354|1|2024-05-02|15/03/2024||0.7204||500550000|21.969999313354|1
2024-04-28 19:17:28|01706|1052375|RMNI|251.68M|251680000|2.8|248361|-25.13|30|2024-07-31|15/06/2024||0.0975||107300000|2.7999999523163|1|2024-05-02|15/03/2024||0.0975||106200000|2.7999999523163|1
2024-04-28 19:17:34|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
2024-04-28 19:17:41|01708|17164|SHEN|730.38M|730380000|13.39|150902|-35.66|44|2024-07-31|15/06/2024||-0.018||78940000|13.390000343323|1|2024-05-03|15/03/2024||||72050000|13.390000343323|1
2024-04-28 19:17:47|01709|953808|EVH|3.17B|3170000000|27.65|909794|-24.06|37|2024-07-31|15/06/2024||0.2697||606710000|27.64999961853|1|2024-05-09|15/03/2024||0.2061||600820000|27.64999961853|1
2024-04-28 19:17:53|01710|1163373|EOSE|163.56M|163560000|0.8058|5059498|-52.32|18|2024-08-07|15/06/2024||-0.2187||7350000|0.80580002069473|1|2024-05-14|15/03/2024||-0.2254||6910000|0.80580002069473|1
2024-04-28 19:17:59|01711|100224|FLXN|458.93M|458930000|9.12|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
2024-04-28 19:18:07|01712|30677|APYX|50.23M|50230000|1.45|158416|-57.35|44|2024-08-08|15/06/2024||-0.132||15030000|1.4500000476837|1|2024-05-09|15/03/2024||-0.134||13720000|1.4500000476837|1
2024-04-28 19:18:14|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
2024-04-28 19:18:20|01714|1167959|BCAB|122.19M|122190000|2.54|544221|-24.63|18|2024-08-08|15/06/2024||-0.5||0.00|2.539999961853|1|2024-05-09|15/03/2024||-0.542||0.00|2.539999961853|1
2024-04-28 19:18:26|01715|20613|BXC|978.34M|978340000|112.94|67885|61.2|44|2024-07-30|15/06/2024||2.48||794230000|112.95999908447|1|2024-04-30|15/03/2024||1.38||702530000|112.95999908447|1
2024-04-28 19:18:32|01716|16798|OFLX|674.81M|674810000|66.85|7683|-39.23|30|2024-07-18|15/06/2024|||||66.849998474121|1|2024-04-29|15/03/2024|||||66.849998474121|1
2024-04-28 19:18:37|01717|1171835|PCT|818.93M|818930000|4.98|2204798|-24.2|18|2024-08-08|15/06/2024||-0.14||5090000|4.9800000190735|1|2024-05-06|15/03/2024||-0.17||1230000|4.9800000190735|1
2024-04-28 19:18:43|01718|31075|VSTM|237.39M|237390000|9.38|142902|100.13|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
2024-04-28 19:18:50|01719|41245|TMHC|6.11B|6110000000|57.56|755035|33.58|44|2024-07-24|15/06/2024||1.89||1860000000|57.560001373291|1|2024-04-30|15/03/2024||1.62||1650000000|57.560001373291|1
2024-04-28 19:18:56|01720|986076|ATOM|119.64M|119640000|4.45|234370|-43.67|32|2024-07-30|15/06/2024||-0.15||300000|4.4499998092651|1|2024-04-25|15/03/2024|-0.19|-0.15|180000|100000|5.6999998092651|1
2024-04-28 19:19:02|01721|1114557|GCMG|1.75B|1750000000|9.34|190928|15.74|29|2024-08-06|15/06/2024||0.1548||114970000|9.3400001525879|1|2024-05-07|15/03/2024||0.1446||109620000|9.3400001525879|1
2024-04-28 19:19:09|01722|1137411|STOK|646.78M|646780000|12.41|1205772|39.6|25|2024-08-05|15/06/2024||-0.5476||3360000|12.409999847412|1|2024-05-07|15/03/2024||-0.6233||3210000|12.409999847412|1
2024-04-28 19:19:16|01723|101902|ALDX|233.5M|233500000|3.93|586967|-58.76|40|2024-08-02|15/06/2024||-0.1295||0.00|3.9300000667572|1|2024-05-02|15/03/2024||-0.1111||1500000|3.9300000667572|1
2024-04-28 19:19:21|01724|1131054|RMO|65.07M|65069999.99999999|0.35|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
2024-04-28 19:19:28|01725|15416|ANDE|1.92B|1920000000|56.91|176788|27.32|44|2024-08-06|15/06/2024||1.38||3740000000|56.909999847412|1|2024-05-07|15/03/2024||0.0367||3590000000|56.909999847412|1
2024-04-28 19:19:34|01726|102083|XXII|10.46M|10460000|1.73|1481056|-98.99|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
2024-04-28 19:19:39|01727|1174428|VERV|516.96M|516960000.00000006|6.16|1297211|-61.33|16|2024-08-08|15/06/2024||-0.7148||2380000|6.1599998474121|1|2024-05-07|15/03/2024||-0.7013||2030000|6.1599998474121|1
2024-04-28 19:19:46|01728|32546|GRPN|454.78M|454780000|11.67|1254833|225.98|44|2024-08-07|15/06/2024||0.185||123920000|11.670000076294|1|2024-05-01|15/03/2024||0.05||117170000|11.670000076294|1
2024-04-28 19:19:53|01729|16338|IESC|2.65B|2650000000|131.11|117954|203.57|31|2024-05-07|15/03/2024|||||131.11000061035|1|2024-02-05|15/12/2023|1.87||634400000||86.040000915527|1
2024-04-28 19:19:58|01730|1053090|FNKO|332.01M|332010000|6.2|489012|-37.12|30|2024-08-01|15/06/2024||-0.2067||230130000|6.1999998092651|1|2024-05-09|15/03/2024||-0.3033||220270000|6.1999998092651|1
2024-04-28 19:20:04|01731|1167577|PRG|1.47B|1470000000|33.98|416992|12.4|20|2024-07-24|15/06/2024||0.686||565930000|34.020000457764|1|2024-04-24|15/03/2024|0.91|0.82|641900000|633360000|32.770000457764|1
2024-04-28 19:20:10|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
2024-04-28 19:20:16|01733|1014086|MRSN|359.74M|359740000|2.94|2206674|-32.88|30|2024-08-07|15/06/2024||-0.1796||8170000|2.9400000572205|1|2024-05-06|15/03/2024||-0.1782||7930000|2.9400000572205|1
2024-04-28 19:20:25|01734|940835|MRNS|77.17M|77170000|1.405|1739084|-84.56|38|2024-08-08|15/06/2024||-0.5977||9480000|1.4049999713898|1|2024-05-09|15/03/2024||-0.6455||9040000|1.4049999713898|1
2024-04-28 19:20:31|01735|955564|MCRB|124.58M|124580000|0.825|4097439|-83.08|36|2024-07-30|15/06/2024||-0.318||300000|0.82499998807907|1|2024-05-01|15/03/2024||-0.342||300000|0.82499998807907|1
2024-04-28 19:20:37|01736|1166744|STTK|503.56M|503560000|10.59|328355|253|19|2024-08-08|15/06/2024||-0.4409||150000|10.590000152588|1|2024-05-08|15/03/2024||-0.4584||100000|10.590000152588|1
2024-04-28 19:20:42|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
2024-04-28 19:20:48|01738|102920|TBPH|442.87M|442870000|9.12|366271|-15.79|39|2024-07-31|15/06/2024||-0.2167||15890000|9.1199998855591|1|2024-05-07|15/03/2024||-0.25||14920000|9.1199998855591|1
2024-04-28 19:20:54|01739|1168028|MASS|186.6M|186600000|5.67|163259|-16.12|20|2024-08-06|15/06/2024||-0.324||12280000|5.6700000762939|1|2024-04-30|15/03/2024||-0.366||9290000|5.6700000762939|1
2024-04-28 19:21:00|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
2024-04-28 19:21:07|01741|6425|ATLC|396.17M|396170000|27.11|12292|-7.03|31|2024-08-06|15/06/2024||1.13||319320000|27.110000610352|1|2024-05-07|15/03/2024||1.08||311360000|27.110000610352|1
2024-04-28 19:21:13|01742|1097629|REZI|2.9B|2900000000|19.89|995289|11.74|29|2024-08-01|15/06/2024||0.4254||1580000000|19.879999160767|1|2024-05-02|15/03/2024||0.3301||1490000000|19.879999160767|1
2024-04-28 19:21:18|01743|1163765|APPHQ|1.55M|1550000|0.01|106036|-97.85|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
2024-04-28 19:21:24|01744|994771|ORGO|310.11M|310110000|2.35|805380|14.63|30|2024-08-07|15/06/2024||0.0047||114230000|2.3499999046326|1|2024-05-09|15/03/2024||-0.0222||101070000|2.3499999046326|1
2024-04-28 19:21:30|01745|1137410|AKRO|1.37B|1370000000|19.74|1378251|-55.88|26|2024-08-13|15/06/2024||-0.946||0.00|19.739999771118|1|2024-05-14|15/03/2024||-0.9396||0.00|19.739999771118|1
2024-04-28 19:21:37|01746|16469|KOPN|91.31M|91310000|0.784|2331380|-24.62|44|2024-08-08|15/06/2024||-0.01||11800000|0.78380000591278|1|2024-05-07|15/03/2024||-0.025||11520000|0.78380000591278|1
2024-04-28 19:21:43|01747|1009132|LBRT|3.83B|3830000000|23.02|2803833|79.7|30|2024-07-23|15/06/2024||0.6319||1170000000|23.010000228882|1|2024-04-17|15/03/2024|0.48|0.54|1100000000|1080000000|21.579999923706|1
2024-04-28 19:21:48|01748|1163507|VITL|1.13B|1130000000|27|462394|109.63|20|2024-08-01|15/06/2024||0.1993||133940000|27|1|2024-05-09|15/03/2024||0.2075||135460000|27|1
2024-04-28 19:21:55|01749|15765|CNTY|91.08M|91080000|3|166137|-57.39|38|2024-08-08|15/06/2024||-0.2059||156250000|3|1|2024-05-09|15/03/2024||-0.3768||139710000|3|1
2024-04-28 19:22:01|01750|24324|WD|3.13B|3130000000|93.1|229418|38.32|44|2024-08-01|15/06/2024||0.859||282440000|93.209999084473|1|2024-05-02|15/03/2024||0.5389||251830000|93.209999084473|1
2024-04-28 19:22:08|01751|1053089|SPRO|78.68M|78680000|1.46|321166|-17.51|30|2024-08-08|15/06/2024||-0.4133||1500000|1.460000038147|1|2024-05-09|15/03/2024||-0.1167||21530000|1.460000038147|1
2024-04-28 19:22:15|01752|21093|GIC|1.53B|1530000000|40.17|84529|50.73|43|2024-07-30|15/06/2024||0.565||351980000|40.189998626709|1|2024-04-30|15/03/2024||0.4607||324270000|40.189998626709|1
2024-04-28 19:22:22|01753|32540|BCOV|71.24M|71240000|1.63|231620|-60.63|44|2024-07-24|15/06/2024||0.03||51620000|1.6299999952316|1|2024-05-08|15/03/2024||0.01||49820000|1.6299999952316|1
2024-04-28 19:22:28|01754|41216|PGEN|350.98M|350980000|1.41|984531|16.53|41|2024-08-05|15/06/2024||-0.0875||1350000|1.4099999666214|1|2024-05-09|15/03/2024||-0.0875||1350000|1.4099999666214|1
2024-04-28 19:22:33|01755|1073210|GSHD|2.11B|2109999999.9999998|55.5|331652|-3.48|29|2024-07-24|15/06/2024||0.4247||80320000|55.5|1|2024-04-24|15/03/2024|0.28|0.21|64500000|65570000|60.040000915527|1
2024-04-28 19:22:40|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
2024-04-28 19:22:45|01757|941754|RCEL|219.81M|219810000|8.52|233260|-45.1|27|2024-08-08|15/06/2024||-0.2632||17340000|8.5200004577637|1|2024-05-13|15/03/2024||-0.3213||12020000|8.5200004577637|1
2024-04-28 19:22:52|01758|42593|KPTI|123.45M|123450000|1.06|1783388|-70.39|42|2024-08-01|15/06/2024||-0.3075||37390000|1.0599999427795|1|2024-05-02|15/03/2024||-0.3343||35860000|1.0599999427795|1
2024-04-28 19:22:58|01759|15395|ALNT|501.5M|501500000|29.96|63908|-12.96|39|2024-07-31|15/06/2024||0.5567||146880000|29.959999084473|1|2024-05-08|15/03/2024||0.51||143460000|29.959999084473|1
2024-04-28 19:23:04|01760|17604|YORW|507M|507000000|35.37|61327|-15.87|40|2024-08-01|15/06/2024||0.48||19000000|35.369998931885|1|2024-04-30|15/03/2024||0.3||17000000|35.369998931885|1
2024-04-28 19:23:12|01761|16295|HSII|611.45M|611450000|30.26|130735|20.51|44|2024-07-29|15/06/2024||0.645||264120000|30.260000228882|1|2024-05-06|15/03/2024||0.61||250330000|30.260000228882|1
2024-04-28 19:23:19|01762|20183|PMT|1.22B|1220000000|14.11|646976|13.52|44|2024-08-01|15/06/2024||0.3229||90180000|14.109999656677|1|2024-04-24|15/03/2024|0.39|0.31|74210000|85220000|13.909999847412|1
2024-04-28 19:23:25|01763|986081|PAVM|15.78M|15780000|1.72|61973|-69.73|31|2024-04-11|15/12/2023||-1.9||1040000|2.0699999332428|1|2023-11-14|15/09/2023|-0.09|-0.14|790000|658000|0.19368426005046|15
2024-04-28 19:23:30|01764|1152339|IGMS|554.16M|554160000|9.4|277755|-13.2|25|2024-08-05|15/06/2024||-0.7438||789290|9.3999996185303|1|2024-05-09|15/03/2024||-0.7838||767860|9.3999996185303|1
2024-04-28 19:23:36|01765|1123581|GOEV|178.38M|178380000|2.77|8717914|-84.05|21|2024-05-13|15/03/2024||-1.98||11900000|2.7699999809265|1|2024-04-02|15/12/2023|-1.73|-1.77|370000|723800|3.8699998855591|1
2024-04-28 19:23:43|01766|31055|HEAR|248.94M|248940000|14.14|342827|30.08|43|2024-08-08|15/06/2024||-0.1891||69580000|14.140000343323|1|2024-05-07|15/03/2024||-0.2164||52540000|14.140000343323|1
2024-04-28 19:23:50|01767|40072|LAND|454.43M|454430000|12.68|201911|-21.29|43|2024-08-07|15/06/2024||-0.105||22320000|12.680000305176|1|2024-05-07|15/03/2024||-0.1||22270000|12.680000305176|1
2024-04-28 19:23:56|01768|15541|BDSI|577.05M|577050000|5.59|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
2024-04-28 19:24:02|01769|8262|PBI|733.77M|733770000|4.13|1350105|17.66|40|2024-08-01|15/06/2024||-0.055||772700000|4.1300001144409|1|2024-05-02|15/03/2024||-0.045||797950000|4.1300001144409|1
2024-04-28 19:24:08|01770|960616|DSKE|391.29M|391290000|8.29|539826|1.34|31|2024-08-08|15/06/2024||0.11||413060000|8.295000076294|1|2024-05-07|15/03/2024||||379060000|8.295000076294|1
2024-04-28 19:24:14|01771|1056454|CUE|66.4M|66400000.00000001|1.365|260174|-68.48|29|2024-05-07|15/03/2024||-0.29||733330|1.3650000095367|1|2024-04-08|15/12/2023|-0.28|-0.2775|1820000|1710000|1.8500000238419|1
2024-04-28 19:24:21|01772|16807|OMER|182.52M|182520000|3.15|489652|-45.69|42|2024-05-07|15/03/2024|||||3.1500000953674|1|2024-04-01|15/12/2023|-0.15|-0.555|0.00|0.00|3.4500000476837|1
2024-04-28 19:24:27|01773|21249|ENS|3.69B|3690000000|91.27|217700|10|44|2024-08-07|15/06/2024||1.93||872120000|91.279998779297|1|2024-05-22|15/03/2024||2.01||893640000|91.279998779297|1
2024-04-28 19:24:34|01774|40985|EPZM|247.50M|247500000|1.47|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
2024-04-28 19:24:41|01775|29721|VSH|3.11B|3110000000|22.63|1369607|6.29|44|2024-08-06|15/06/2024||0.267||759590000|22.629999160767|1|2024-05-08|15/03/2024||0.2157||735960000|22.629999160767|1
2024-04-28 19:24:47|01776|16095|VERU|185.9M|185900000|1.27|2396204|0|42|2024-08-08|15/06/2024||-0.0633||3550000|1.2699999809265|1|2024-05-09|15/03/2024||-0.06||4000000|1.2699999809265|1
2024-04-28 19:24:52|01777|985960|VTGN|128.37M|128370000|4.75|265149|13.1|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
2024-04-28 19:24:57|01778|1131528|RLMD|115.57M|115570000|3.83|213104|51.98|27|2024-08-07|15/06/2024||-0.785||0.00|3.829999923706|1|2024-05-09|15/03/2024||-0.975||0.00|3.829999923706|1
2024-04-28 19:25:05|01779|41336|ISEE|5.51B|5510000000|39.95|5050687|21.47|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
2024-04-28 19:25:12|01780|30710|CVM|77.73M|77730000|1.44|305263|-31.75|35|2024-08-13|15/06/2024||-0.12||0.00|1.4400000572205|1|2024-05-14|15/03/2024||-0.13||0.00|1.4400000572205|1
2024-04-28 19:25:18|01781|1055906|CUROQ|2.89M|2890000|0.07|951880|-95.63|30|2024-08-05|15/06/2024||-0.24||183760000|0.07000000029802|1|2024-04-29|15/03/2024||-0.43||179520000|0.07000000029802|1
2024-04-28 19:25:24|01782|1172578|SWIM|351.93M|351930000|3.05|224892|26.56|17|2024-08-07|15/06/2024||0.0292||162880000|3.0499999523163|1|2024-05-07|15/03/2024||-0.0866||101710000|3.0499999523163|1
2024-04-28 19:25:30|01783|949615|KALV|454.79M|454790000|10.78|812180|26.38|37|2024-07-05|15/04/2024||-0.691||0.00|10.779999732971|1|2024-03-11|15/01/2024|-0.84|-0.75|0.00||14.359999656677|1
2024-04-28 19:25:37|01784|17175|SIGA|625.17M|625170000|8.79|790521|50.77|34|2024-05-02|15/03/2024|||||8.789999961853|1|2024-03-12|15/12/2023|1.01||116500000||4.8899998664856|1
2024-04-28 19:25:43|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
2024-04-28 19:25:48|01786|1172513|RXRX|1.93B|1930000000|8.12|6314412|70.23|16|2024-08-06|15/06/2024||-0.4133||11510000|8.1199998855591|1|2024-05-07|15/03/2024||-0.416||11300000|8.1199998855591|1
2024-04-28 19:25:53|01787|1175843|IVVD|256.33M|256329999.99999997|2.15|874726|95.45|15|2024-05-10|15/03/2024||-0.43||0.00|2.1500000953674|1|2024-03-28|15/12/2023|-0.67|-0.435|0.00|0.00|4|1
2024-04-28 19:26:00|01788|1161406|PLRX|712.36M|712360000|11.81|365617|-58.19|23|2024-08-05|15/06/2024||-0.8095||800000|11.810000419617|1|2024-05-06|15/03/2024||-0.7718||800000|11.810000419617|1
2024-04-28 19:26:04|01789|1174611|XMTR|851.57M|851570000|17.53|690700|26.21|18|2024-08-07|15/06/2024||-0.0598||130060000|17.530000686646|1|2024-05-09|15/03/2024||-0.1359||119090000|17.530000686646|1
2024-04-28 19:26:12|01790|16434|JOUT|425.14M|425140000|41.75|45957|-28.02|44|2024-08-02|15/06/2024||1.15||200200000|41.75|1|2024-05-03|15/03/2024||0.98||198860000|41.75|1
2024-04-28 19:26:18|01791|1167038|MAX|1.24B|1240000000|18.86|324727|154.86|19|2024-08-01|15/06/2024||-0.1165||110150000|18.860000610352|1|2024-05-01|15/03/2024||-0.0917||111180000|18.860000610352|1
2024-04-28 19:26:24|01792|30761|FLL|186.1M|186100000|5.38|80704|-23.58|44|2024-08-08|15/06/2024||-0.0109||83120000|5.3800001144409|1|2024-05-08|15/03/2024||-0.1579||78620000|5.3800001144409|1
2024-04-28 19:26:32|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
2024-04-28 19:26:38|01794|1173828|LFST|2.37B|2370000000|6.2|1340982|-23.93|17|2024-08-07|15/06/2024||-0.065||304920000|6.1999998092651|1|2024-05-09|15/03/2024||-0.08||298980000|6.1999998092651|1
2024-04-28 19:26:44|01795|17541|WERN|2.2B|2200000000|34.74|644206|-23.09|44|2024-07-25|15/06/2024||0.4005||800820000|34.740001678467|1|2024-04-30|15/03/2024||0.2711||788300000|34.740001678467|1
2024-04-28 19:26:51|01796|20705|MYE|812.57M|812570000|22.03|239755|16.25|43|2024-08-01|15/06/2024||0.4||247970000|22.010000228882|1|2024-05-07|15/03/2024||0.305||239240000|22.010000228882|1
2024-04-28 19:26:56|01797|1175117|LAW|478.72M|478720000|7.84|248313|33.33|17|2024-08-08|15/06/2024||-0.1021||36990000|7.8400001525879|1|2024-05-09|15/03/2024||-0.1158||35520000|7.8400001525879|1
2024-04-28 19:27:04|01798|15639|CAMP|5.44M|5440000|3.25|142494|-94.44|43|2024-04-25|15/02/2024||0.46||59450000|3.2699999809265|1|2024-01-09|15/11/2023|-2.27|0.00|53630000|56200000|0.26347825838172|23
2024-04-28 19:27:10|01799|1010656|GTHX|208.7M|208700000|3.99|1268794|39.02|30|2024-07-31|15/06/2024||-0.186||16410000|3.9900000095367|1|2024-05-01|15/03/2024||-0.198||15060000|3.9900000095367|1
2024-04-28 19:27:16|01800|1174520|NEUE|49.02M|49020000|6.22|19547|-51.62|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
2024-04-28 19:27:21|01801|1169335|ONTF|281.9M|281900000|6.74|220054|-10.24|18|2024-08-06|15/06/2024||0.008||36530000|6.7399997711182|1|2024-05-07|15/03/2024||-0.0101||36150000|6.7399997711182|1
2024-04-28 19:27:28|01802|40070|HGENQ|23.82K|23820|0.0002|64899|-99.87|39|2024-08-12|15/06/2024||-0.02||0.00|0.00019999999495|1|2024-05-03|15/03/2024||-0.02||0.00|0.00019999999495|1
2024-04-28 19:27:33|01803|1166959|ALGS|59.17M|59170000|0.782|397101|-32.59|19|2024-08-01|15/06/2024||-0.37||0.00|0.78200000524521|1|2024-05-02|15/03/2024||-0.39||0.00|0.78200000524521|1
2024-04-28 19:27:39|01804|960580|CTMX|107.69M|107690000|1.59|923852|-2.45|34|2024-08-07|15/06/2024||-0.0915||19320000|1.5900000333786|1|2024-05-09|15/03/2024||-0.0791||19920000|1.5900000333786|1
2024-04-28 19:27:44|01805|960944|AKTS|53.86M|53860000|0.5462|771082|-80.84|32|2024-08-26|15/06/2024||-0.1075||10320000|0.54619997739792|1|2024-05-06|15/03/2024||-0.1225||8540000|0.54619997739792|1
2024-04-28 19:27:51|01806|1011049|SSTI|174.8M|174800000|13.67|64694|-54.05|30|2024-08-06|15/06/2024||-0.0329||25430000|13.670000076294|1|2024-05-14|15/03/2024||-0.0415||25120000|13.670000076294|1
2024-04-28 19:27:57|01807|15989|EHTH|131.92M|131919999.99999999|4.53|233696|-24.5|44|2024-07-25|15/06/2024||-1.06||60280000|4.5300002098083|1|2024-05-07|15/03/2024||-0.6034||80610000|4.5300002098083|1
2024-04-28 19:28:03|01808|1143675|CFB|618M|618000000|12.51|149622|24.73|22|2024-07-15|15/06/2024||0.352||64470000|12.510000228882|1|2024-04-15|15/03/2024|0.39|0.34|61400000|63280000|12.699999809265|1
2024-04-28 19:28:08|01809|1167423|OLMA|556.54M|556540000|9.95|818942|107.72|20|2024-08-06|15/06/2024||-0.5619||0.00|9.9499998092651|1|2024-05-07|15/03/2024||-0.5278||0.00|9.9499998092651|1
2024-04-28 19:28:14|01810|1050114|KRYS|4.47B|4470000000|156.88|392643|86.76|30|2024-08-05|15/06/2024||0.5769||61490000|156.88000488281|1|2024-05-06|15/03/2024||0.3051||48960000|156.88000488281|1
2024-04-28 19:28:21|01811|41316|NVEE|1.5B|1500000000|93.98|78018|-0.79|40|2024-08-07|15/06/2024||1.37||238600000|93.980003356934|1|2024-05-08|15/03/2024||0.7751||209130000|93.980003356934|1
2024-04-28 19:28:26|01812|1050151|FUV|4.57M|4570000|0.404|60121|-73.25|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
2024-04-28 19:28:33|01813|16459|KIRK|25.08M|25080000|1.94|147091|-36.39|42|2024-06-06|15/04/2024||-0.86||93000000|1.9400000572205|1|2024-03-21|15/01/2024|0.78|0.46|165900000|167000000|2.5|1
2024-04-28 19:28:39|01814|50983|CLPT|142.39M|142390000|5.26|152259|-50|41|2024-08-06|15/06/2024||-0.2067||7230000|5.2600002288818|1|2024-05-07|15/03/2024||-0.2||6830000|5.2600002288818|1
2024-04-28 19:28:44|01815|1172512|EBET|4.03M|4030000.0000000005|0.269|120233|-97.56|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
2024-04-28 19:28:51|01816|29761|AVTA|956.74M|956740000|25.99|652715|2.44|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
2024-04-28 19:28:58|01817|17614|TCRT|21.14M|21140000|1.32|91329|-84.56|43|2024-05-09|15/03/2024||-0.45||0.00|1.3200000524521|1|2024-03-05|15/12/2023||-0.45||0.00|2.2000000476837|1
2024-04-28 19:29:04|01818|41223|CWENa|4.55B|4550000000|21.56|232492|-25.6|43|2024-08-06|15/06/2024||0.722||424290000|21.559999465942|1|2024-05-09|15/03/2024||-0.2481||294080000|21.559999465942|1
2024-04-28 19:29:11|01819|17089|RRGB|109.38M|109380000|7.01|376023|-46.37|44|2024-08-14|15/06/2024||-0.3067||292130000|7.0100002288818|1|2024-05-22|15/03/2024||-0.5||394950000|7.0100002288818|1
2024-04-28 19:29:17|01820|949588|CCRD|98.88M|98880000|11.92|40844|-53.73|32|2024-07-31|15/06/2024||0.1||13050000|11.920000076294|1|2024-05-02|15/03/2024||0.06||12900000|11.920000076294|1
2024-04-28 19:29:22|01821|1172722|AVAH|423.23M|423230000|2.2|93766|78.86|15|2024-08-07|15/06/2024||-0.0252||491510000|2.2000000476837|1|2024-05-09|15/03/2024||-0.0477||485580000|2.2000000476837|1
2024-04-28 19:29:28|01822|31050|MEIP|20.32M|20320000|3.05|21218|-40.08|33|2023-08-31|15/06/2023||-0.132||1990000|5.6799998283386|1|2023-05-11|15/03/2023|-2.32|-2.87|5890000|460000|6.9899997711182|1
2024-04-28 19:29:34|01823|16771|NVEC|388.56M|388560000|80.39|21119|6.6|42|2024-07-17|15/06/2024|||||80.389999389648|1|2024-05-01|15/03/2024|||||80.389999389648|1
2024-04-28 19:29:40|01824|997802|BYSI|83.1M|83100000|2.13|223775|119.93|30|2024-06-19|15/03/2024||0.71||109010000|2.1300001144409|1|2024-05-01|15/12/2023||-0.82||6730000|2.1300001144409|1
2024-04-28 19:29:46|01825|976450|BATRA|2.4B|2400000000|41.16|27141|5.08|34|2024-05-08|15/03/2024||-0.04||48800000|41.159999847412|1|2024-02-28|15/12/2023|-0.52|-0.3433|67750000|61500000|42.220001220703|1
2024-04-28 19:29:52|01826|1173127|BYRN|310.69M|310690000|13.67|241480|161.88|18|2024-07-22|15/05/2024||0.025||17740000|13.664999961853|1|2024-04-05|15/02/2024|0.00|-0.08|16650000|11550000|13.760000228882|1
2024-04-28 19:30:00|01827|30809|INFU|172.67M|172670000|8.12|44263|-13.34|43|2024-08-15|15/06/2024||0.0367||33030000|8.1199998855591|1|2024-05-02|15/03/2024||0.0267||31800000|8.1199998855591|1
2024-04-28 19:30:06|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
2024-04-28 19:30:13|01829|24310|TTI|597.98M|597980000|4.57|1336883|60.35|44|2024-07-29|15/06/2024||0.1121||184050000|4.5599999427795|1|2024-04-30|15/03/2024||0.0543||152490000|4.5599999427795|1
2024-04-28 19:30:19|01830|949598|NXRT|860.95M|860950000|33.27|163675|-22.5|37|2024-07-23|15/06/2024||-0.154||65210000|33.270000457764|1|2024-04-30|15/03/2024||0.2571||66790000|33.270000457764|1
2024-04-28 19:30:25|01831|940830|MARA|5.2B|5200000000|19.43|64348661|92.95|40|2024-08-07|15/06/2024||-0.0324||182890000|19.430000305176|1|2024-05-09|15/03/2024||0.0446||181110000|19.430000305176|1
2024-04-28 19:30:31|01832|15590|AX|3.02B|3020000000|53.05|503982|30.44|43|2024-07-31|15/06/2024||1.71||286270000|53.040000915527|1|2024-04-30|15/03/2024||1.7||281690000|53.040000915527|1
2024-04-28 19:30:37|01833|52674|CDXC|259.75M|259750000|3.44|320828|160.61|39|2024-08-07|15/06/2024||-0.0133||23830000|3.4400000572205|1|2024-05-08|15/03/2024||-0.0167||23970000|3.4400000572205|1
2024-04-28 19:30:43|01834|16552|LUNA|69.05M|69050000|1.99|467215|-68.31|38|2024-08-09|15/06/2024||0.06||33800000|1.9900000095367|1|2024-05-07|15/03/2024||0.015||28650000|1.9900000095367|1
2024-04-28 19:31:49|01835|48662|AMPE|364.45K|364450|0.321|66318|-93.14|0||
2024-04-28 19:31:55|01836|17278|STXS|188.89M|188890000|2.275|312174|37.05|44|2024-08-08|15/06/2024||-0.0625||6980000|2.2699999809265|1|2024-05-13|15/03/2024||-0.0625||7000000|2.2699999809265|1
2024-04-28 19:32:01|01837|17553|WINA|1.26B|1260000000|360|28500|7.81|38|2024-07-17|15/06/2024|||||360|1|2024-04-17|15/03/2024|2.41||20110000||352.67001342773|1
2024-04-28 19:32:09|01838|17235|SPPI|209.89M|209890000|1.03|1605044|5.64|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
2024-04-28 19:32:15|01839|942492|SIENQ|1.19M|1190000|0.1|2442310|-92.86|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
2024-04-28 19:32:21|01840|1137415|CMBM|99.3M|99300000|3.56|107090|-76.49|25|2024-08-07|15/06/2024||-0.12||51280000|3.5599999427795|1|2024-05-09|15/03/2024||-0.2333||45380000|3.5599999427795|1
2024-04-28 19:32:28|01841|16471|KRNY|355.66M|355660000|5.72|492066|-26.57|43|2024-07-31|15/06/2024||0.11||37740000|5.7199997901917|1|2024-04-25|15/03/2024|0.12|0.11|38520000|37580000|6.0100002288818|1
2024-04-28 19:32:34|01842|985717|PLSE|397.07M|397070000|7.19|161730|11.65|32|2024-08-08|15/06/2024||-0.24|||7.1900000572205|1|2024-05-07|15/03/2024||-0.24|||7.1900000572205|1
2024-04-28 19:32:40|01843|1175347|CTKB|756.08M|756080000|5.76|691918|-49.83|15|2024-08-07|15/06/2024||-0.0025||49340000|5.7600002288818|1|2024-05-08|15/03/2024||-0.0317||43590000|5.7600002288818|1
2024-04-28 19:32:46|01844|958168|OOMA|181.78M|181780000|6.88|88637|-44.07|36|2024-05-21|15/04/2024||0.114||61840000|6.8800001144409|1|2024-03-05|15/01/2024|0.13|0.12|61700000|61460000|9.9499998092651|1
2024-04-28 19:32:52|01845|24427|URG|475.91M|475910000|1.68|3181417|80.05|42|2024-07-30|15/06/2024||-0.01||7850000|1.6900000572205|1|2024-04-23|15/03/2024|-0.015|-0.005|3350000|8320000|1.6499999761581|1
2024-04-28 19:32:59|01846|17559|WLDN|391.02M|391020000|28.3|53315|93.17|44|2024-08-01|15/06/2024||0.285||62620000|28.299999237061|1|2024-05-02|15/03/2024||0.255||61850000|28.299999237061|1
2024-04-28 19:33:06|01847|15935|DRRX|28.9M|28900000|0.9313|161513|-77.83|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
2024-04-28 19:33:14|01848|15402|AMRSQ|372.32K|372320|0.01|131654|-98.78|44|2024-08-06|15/06/2024||-0.14||124000000|0.00999999977648|1|2024-05-07|15/03/2024||-0.17||87000000|0.00999999977648|1
2024-04-28 19:33:19|01849|1166361|TSHA|446.97M|446970000|2.39|2772060|208.39|17|2024-08-12|15/06/2024||-0.1156||2760000|2.3900001049042|1|2024-05-08|15/03/2024||-0.1111||2760000|2.3900001049042|1
2024-04-28 19:33:26|01850|17296|SYBT|1.36B|1360000000|46.15|81335|-5.04|42|2024-07-24|15/06/2024||0.8206||83540000|46.150001525879|1|2024-04-24|15/03/2024|0.88|0.81|83340000|83060000|45.689998626709|1
2024-04-28 19:33:33|01851|16412|JACK|1.15B|1150000000|58.79|423121|-36.57|45|2024-08-07|15/06/2024||1.59||380310000|58.790000915527|1|2024-05-14|15/03/2024||1.44||370200000|58.790000915527|1
2024-04-28 19:33:39|01852|48372|KODK|361.23M|361230000|4.52|1300220|37.39|42|2024-05-07|15/03/2024|||||4.5199999809265|1|2024-03-14|15/12/2023|||||5.3000001907349|1
2024-04-28 19:33:45|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
2024-04-28 19:33:51|01854|100209|EGRX|54.03M|54030000|4.16|179769|-85.19|39|2024-08-06|15/06/2024||0.77||55700000|4.1599998474121|1|2024-05-07|15/03/2024||0.98||57700000|4.1599998474121|1
2024-04-28 19:33:58|01855|1055294|OSW|1.34B|1340000000|12.78|579369|6.5|27|2024-07-31|15/06/2024||0.1749||216890000|12.779999732971|1|2024-05-01|15/03/2024||0.1626||207220000|12.779999732971|1
2024-04-28 19:34:03|01856|1175329|BASE|1.28B|1280000000|25.47|515582|65.82|15|2024-06-05|15/04/2024||-0.1702||48530000|25.469999313354|1|2024-03-05|15/01/2024|-0.06|-0.14|50100000|46560000|27.969999313354|1
2024-04-28 19:34:08|01857|1169489|APR|1.34B|1340000000|37.5|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
2024-04-28 19:34:15|01858|8070|ARCH|2.98B|2980000000|164.34|477055|34.43|43|2024-07-25|15/06/2024||3.03||597750000|164.33000183105|1|2024-04-25|15/03/2024|2.98|4.59|680190000|633540000|159.16000366211|1
2024-04-28 19:34:21|01859|949611|TXMD|21.45M|21450000|1.86|22268|-47.46|38|2024-08-07|15/06/2024||0.03||2200000|1.8600000143051|1|2024-05-07|15/03/2024||0.03||2200000|1.8600000143051|1
2024-04-28 19:34:27|01860|1043334|REKR|152.73M|152730000|1.79|1233224|47.93|30|2024-08-07|15/06/2024||-0.06||16310000|1.789999961853|1|2024-05-15|15/03/2024||-0.0811||13030000|1.789999961853|1
2024-04-28 19:34:33|01861|953051|STKS|163.12M|163120000|5.21|192150|-33.46|37|2024-08-07|15/06/2024||0.025||93550000|5.210000038147|1|2024-05-08|15/03/2024||0.005||85090000|5.210000038147|1
2024-04-28 19:34:39|01862|32353|WW|138.61M|138610000|1.75|5739803|-79.04|44|2024-08-06|15/06/2024||0.0792||211760000|1.75|1|2024-05-02|15/03/2024||-0.5131||199230000|1.75|1
2024-04-28 19:34:46|01863|942488|VBTX|1.1B|1100000000|20.17|444428|17.2|37|2024-07-23|15/06/2024||0.55||108100000|20.170000076294|1|2024-04-23|15/03/2024|0.53|0.55|99470000|108910000|20.299999237061|1
2024-04-28 19:34:53|01864|40981|CMRX|80.66M|80660000|0.9|429028|-22.41|44|2024-08-07|15/06/2024||-0.2153||250000|0.89990001916885|1|2024-05-01|15/03/2024||-0.2132||250000|0.89990001916885|1
2024-04-28 19:34:59|01865|940814|RYI|1.04B|1040000000|30.66|214183|-18.82|40|2024-07-31|15/06/2024||0.6991||1170000000|30.659999847412|1|2024-04-30|15/03/2024||0.53||1240000000|30.659999847412|1
2024-04-28 19:35:05|01866|1073762|CLBK|1.77B|1770000000|16.87|70016|0.54|30|2024-07-24|15/06/2024||0.05||53000000|16.870000839233|1|2024-04-29|15/03/2024||0.05||54600000|16.870000839233|1
2024-04-28 19:35:12|01867|31172|CHUY|525.77M|525770000|30.33|125116|-13.04|44|2024-08-01|15/06/2024||0.6289||123780000|30.329999923706|1|2024-05-09|15/03/2024||0.3644||111670000|30.329999923706|1
2024-04-28 19:35:18|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
2024-04-28 19:35:24|01869|1162161|PCVX|6.6B|6600000000|60.72|853952|41.77|21|2024-08-06|15/06/2024||-1.14||0.00|60.720001220703|1|2024-05-06|15/03/2024||-1.16||0.00|60.720001220703|1
2024-04-28 19:35:31|01870|16882|PCYO|228.84M|228840000|9.5|52086|-3.75|41|2024-07-08|15/05/2024|||||9.5|1|2024-04-10|15/02/2024|||3190000||9.6899995803833|1
2024-04-28 19:35:37|01871|24337|VGR|1.62B|1620000000|10.27|1047987|-19.39|43|2024-05-01|15/03/2024|||||10.270000457764|1|2024-02-13|15/12/2023|0.37|0.32|360400000|357600000|10.5|1
2024-04-28 19:35:44|01872|15535|BCRX|858.34M|858340000|4.16|3087471|-45.34|44|2024-08-01|15/06/2024||-0.1621||98040000|4.1599998474121|1|2024-05-06|15/03/2024||-0.2084||85820000|4.1599998474121|1
2024-04-28 19:35:49|01873|1172517|SKYT|461.07M|461070000|9.74|441566|7.74|18|2024-07-30|15/06/2024||-0.0038||80040000|9.7399997711182|1|2024-05-08|15/03/2024||-0.045||73040000|9.7399997711182|1
2024-04-28 19:35:56|01874|39301|PRLB|801.82M|801820000|31.37|160427|9.04|44|2024-08-02|15/06/2024||0.393||128750000|31.370000839233|1|2024-05-03|15/03/2024||0.3243||125530000|31.370000839233|1
2024-04-28 19:36:02|01875|41214|HASI|2.98B|2980000000|25.96|876370|-8.53|42|2024-08-01|15/06/2024||0.597||97140000|25.959999084473|1|2024-05-07|15/03/2024||0.5802||92940000|25.959999084473|1
2024-04-28 19:36:08|01876|1129437|QNCX|45.81M|45810000|1.06|72322|-30.72|24|2024-05-07|15/03/2024|||||1.0599999427795|1|2024-04-01|15/12/2023|||||1.0599999427795|1
2024-04-28 19:36:13|01877|1171599|NAPA|968.28M|968280000|8.39|1088280|-44.44|18|2024-06-05|15/04/2024||0.1699||105240000|8.3900003433228|1|2024-03-07|15/01/2024|0.18|0.18|103000000|105400000|9.3100004196167|1
2024-04-28 19:36:20|01878|1081602|EVER|678.88M|678880000|19.55|412863|180.49|27|2024-08-05|15/06/2024||-0.115||76940000|19.549999237061|1|2024-05-06|15/03/2024||-0.0717||80160000|19.549999237061|1
2024-04-28 19:36:26|01879|1073473|EVLO|939.65K|939650|0.05|36681|-98.38|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
2024-04-28 19:36:31|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
2024-04-28 19:36:38|01881|20297|VTLE|2B|2000000000|55.24|709515|18.72|44|2024-07-31|15/06/2024||2.15||476940000|55.159999847412|1|2024-05-08|15/03/2024||1.93||465370000|55.159999847412|1
2024-04-28 19:36:45|01882|24347|TG|221.04M|221040000|6.55|146431|-30.17|43|2024-05-06|15/03/2024|||||6.5599999427795|1|2024-03-15|15/12/2023|||||4.0100002288818|1
2024-04-28 19:36:49|01883|1172718|TMCI|644.12M|644120000|10.4|398970|-57.53|19|2024-08-06|15/06/2024||-0.24||49770000|10.39999961853|1|2024-05-07|15/03/2024||-0.2749||49070000|10.39999961853|1
2024-04-28 19:36:55|01884|20157|MNR_OLD|2.07B|2069999999.9999998|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
2024-04-28 19:37:02|01885|39296|TGH|2.07B|2069999999.9999998|49.98|642801|42.39|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
2024-04-28 19:37:09|01886|21226|CTS|1.42B|1420000000|46.11|137329|17.6|44|2024-07-23|15/06/2024||0.5167||133390000|46.159999847412|1|2024-05-01|15/03/2024||0.408||126750000|46.159999847412|1
2024-04-28 19:37:16|01887|16068|FCFS|5.26B|5260000000|115.71|223155|12.31|44|2024-07-25|15/06/2024||1.5||844510000|115.70999908447|1|2024-04-25|15/03/2024|1.55|1.53|836370000|846080000|132.0299987793|1
2024-04-28 19:37:22|01888|1061935|EOLS|715.45M|715450000|11.43|577190|30.78|30|2024-07-31|15/06/2024||-0.0897||65850000|11.430000305176|1|2024-05-07|15/03/2024||-0.1514||57320000|11.430000305176|1
2024-04-28 19:37:30|01889|16243|HBIO|157.18M|157180000|3.62|87570|-36.71|44|2024-08-07|15/06/2024||0.07||29670000|3.6199998855591|1|2024-05-02|15/03/2024||0.045||28000000|3.6199998855591|1
2024-04-28 19:37:37|01890|16501|LGND|1.27B|1270000000|70.57|172200|-7.57|44|2024-08-05|15/06/2024||1.02||32580000|70.569999694824|1|2024-05-07|15/03/2024||0.835||26690000|70.569999694824|1
2024-04-28 19:37:44|01891|20964|GEF|2.96B|2960000000|61.94|173952|-1.35|44|2024-06-05|15/04/2024||0.856||1300000000|61.919998168945|1|2024-02-28|15/01/2024|1.27|0.48|1210000000|1280000000|61.939998626709|1
2024-04-28 19:37:49|01892|1174646|EVCM|1.71B|1710000000|9.17|141276|-24.03|18|2024-08-05|15/06/2024||0.0824||182400000|9.170000076294|1|2024-05-09|15/03/2024||0.09||173580000|9.170000076294|1
2024-04-28 19:37:54|01893|1174987|SGHT|262.66M|262660000.00000003|5.28|173290|-45.4|17|2024-08-08|15/06/2024||-0.2446||20560000|5.2800002098083|1|2024-05-02|15/03/2024||-0.276||18400000|5.2800002098083|1
2024-04-28 19:37:59|01894|1009134|URGN|482.83M|482830000|14.15|363907|22.09|30|2024-08-08|15/06/2024||-0.851||25810000|14.14999961853|1|2024-05-09|15/03/2024||-0.8686||21960000|14.14999961853|1
2024-04-28 19:38:05|01895|1156702|RVMD|6.13B|6130000000|35.96|1448421|53.09|22|2024-08-06|15/06/2024||-0.7806||1550000|35.959999084473|1|2024-05-06|15/03/2024||-0.752||1510000|35.959999084473|1
2024-04-28 19:38:12|01896|1082094|CCB|543.54M|543540000|40.6|54978|12|35|2024-07-25|15/06/2024||0.8425||134810000|40.599998474121|1|2024-04-29|15/03/2024||0.755||121390000|40.599998474121|1
2024-04-28 19:38:18|01897|41265|LXFR|260.56M|260560000|9.73|185170|-36.2|42|2024-07-23|15/06/2024||0.17||94200000|9.7299995422363|1|2024-04-30|15/03/2024||0.04||93500000|9.7299995422363|1
2024-04-28 19:38:24|01898|1122406|ZYXI|357.93M|357930000|11.21|204565|-2.01|29|2024-07-25|15/06/2024||0.1033||54620000|11.210000038147|1|2024-04-30|15/03/2024||0.04||47740000|11.210000038147|1
2024-04-28 19:38:31|01899|17508|AWH|41.08M|41080000|3.325|23710|-36.39|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
2024-04-28 19:38:37|01900|943140|CTSO|44.48M|44480000|0.819|100771|-66.57|39|2024-07-30|15/06/2024||-0.095||9850000|0.81900000572205|1|2024-04-30|15/03/2024||-0.125||9780000|0.81900000572205|1
2024-04-28 19:38:41|01901|1175111|||||||16|2024-08-08|15/06/2024||-0.2145||0.00|1.8899999856949|1|2024-05-09|15/03/2024||-0.2016||0.00|1.8899999856949|1
2024-04-28 19:38:48|01902|1061417|AGS|349.47M|349470000|8.91|297652|68.75|30|2024-08-07|15/06/2024||0.0361||93050000|8.9099998474121|1|2024-05-09|15/03/2024||-0.0389||87220000|8.9099998474121|1
2024-04-28 19:38:54|01903|16486|DSGR|1.55B|1550000000|33.02|62156|41.47|44|2024-07-25|15/06/2024||0.255||441500000|33.020000457764|1|2024-05-02|15/03/2024||0.185||417800000|33.020000457764|1
2024-04-28 19:39:00|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
2024-04-28 19:39:05|01905|1175346|CRBU|335.08M|335080000|3.71|1618136|-13.72|16|2024-08-06|15/06/2024||-0.42||2980000|3.710000038147|1|2024-05-07|15/03/2024||-0.396||2900000|3.710000038147|1
2024-04-28 19:39:11|01906|17395|PRTK|127.83M|127830000|2.23|631018|40.25|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
2024-04-28 19:39:17|01907|52757|GWRS|294.7M|294700000|12.19|25448|11.12|34|2024-08-08|15/06/2024||0.09||14000000|12.189999580383|1|2024-05-08|15/03/2024||0.04||12000000|12.189999580383|1
2024-04-28 19:39:23|01908|16204|GOOD|541.53M|541530000|13.33|231530|11.64|44|2024-07-29|15/06/2024||0.005||36660000|13.329999923706|1|2024-05-06|15/03/2024||||36300000|13.329999923706|1
2024-04-28 19:39:29|01909|50891|BEEM|94.43M|94430000|6.54|105111|-26.68|30|2024-08-14|15/06/2024||-0.2475||19390000|6.539999961853|1|2024-05-15|15/03/2024||-0.3025||17890000|6.539999961853|1
2024-04-28 19:39:36|01910|41302|ESPR|359.86M|359860000|1.9|6199098|43.94|43|2024-07-30|15/06/2024||-0.2066||42470000|1.8999999761581|1|2024-05-07|15/03/2024||0.0499||84560000|1.8999999761581|1
2024-04-28 19:39:41|01911|1175352|MLNK|1.34B|1340000000|17.5|246986|17.14|14|2024-05-07|15/03/2024||0.0661||76990000|17.489999771118|1|2024-03-05|15/12/2023|-0.29|-0.09|74600000|74700000|18.920000076294|1
2024-04-28 19:39:46|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
2024-04-28 19:39:52|01913|100219|CARM|68.13M|68130000|1.64|164296|-60.48|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
2024-04-28 19:39:59|01914|20993|GDOT|480.55M|480550000|9.03|751537|-47.47|44|2024-08-01|15/06/2024||0.3014||378930000|9.039999961853|1|2024-05-09|15/03/2024||0.7058||419910000|9.039999961853|1
2024-04-28 19:40:06|01915|16323|ICAD|38.74M|38740000|1.47|201712|1.38|43|2024-08-01|15/06/2024||-0.0633||4500000|1.4700000286102|1|2024-05-08|15/03/2024||-0.0633||4440000|1.4700000286102|1
2024-04-28 19:40:12|01916|32325|||||||44|2024-07-24|15/06/2024||4.14||1470000000|169.47999572754|1|2024-04-24|15/03/2024|5.06|3.55|1470000000|1280000000|158.19000244141|1
2024-04-28 19:40:18|01917|940829|IRMD|530.12M|530120000|41.86|57023|1.63|40|2024-08-01|15/06/2024||0.375||18000000|41.860000610352|1|2024-05-02|15/03/2024||0.335||17150000|41.860000610352|1
2024-04-28 19:40:24|01918|1166924|CDAKQ|368.30K|368300|0.01|201119|0|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
2024-04-28 19:40:30|01919|15758|FBIO|33.08M|33080000|1.72|290415|-85.05|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
2024-04-28 19:40:37|01920|955563|LNTH|4.49B|4490000000|65.56|851739|-23.28|37|2024-08-01|15/06/2024||1.66||355340000|65.559997558594|1|2024-05-02|15/03/2024||1.55||347710000|65.559997558594|1
2024-04-28 19:40:43|01921|15561|GRBK|2.5B|2500000000|55.6|327992|49.18|37|2024-07-31|15/06/2024||1.7||490330000|55.580001831055|1|2024-05-01|15/03/2024||1.52||449720000|55.580001831055|1
2024-04-28 19:40:51|01922|21204|GHL|282.04M|282040000|14.99|278381|111.13|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
2024-04-28 19:40:59|01923|30818|ITI|191.55M|191550000|4.48|129024|-2.82|44|2024-08-06|15/06/2024||0.04||45460000|4.4800000190735|1|2024-05-29|15/03/2024||0.0325||42630000|4.4800000190735|1
2024-04-28 19:41:05|01924|1072038|PACK|616.45M|616450000|7.42|746271|81.86|26|2024-08-01|15/06/2024||-0.05||89180000|7.4299998283386|1|2024-05-02|15/03/2024||-0.0633||85270000|7.4299998283386|1
2024-04-28 19:41:11|01925|16210|INDT|683.16M|683160000|66.99|105490|0.63|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
2024-04-28 19:41:15|01926|1057276|VVNT|2.58B|2580000000|12|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
2024-04-28 19:41:20|01927|1169942|BVS|316.87M|316870000|3.98|142547|294.06|20|2024-08-06|15/06/2024||0.1558||140370000|3.9800000190735|1|2024-05-08|15/03/2024||0.0011||117300000|3.9800000190735|1
2024-04-28 19:41:26|01928|20234|HVT|509.67M|509670000|31.3|102226|3.85|44|2024-07-30|15/06/2024||0.4433||203830000|31.299999237061|1|2024-05-01|15/03/2024||0.38||197960000|31.299999237061|1
2024-04-28 19:41:36|01929|21139|SCL|1.88B|1880000000|84.01|73984|-8.88|45|2024-07-24|15/06/2024||0.6875||586130000|83.980003356934|1|2024-04-30|15/03/2024||0.3375||572850000|83.980003356934|1
2024-04-28 19:41:41|01930|1171992|EWTX|1.51B|1510000000|16.17|724668|84.38|17|2024-08-07|15/06/2024||-0.382||0.00|16.170000076294|1|2024-05-09|15/03/2024||-0.392||0.00|16.170000076294|1
2024-04-28 19:41:47|01931|1167330|NGMS|998.21M|998210000|29.45|156444|118.96|18|2024-08-07|15/06/2024||-0.0097||72970000|29.450000762939|1|2024-05-08|15/03/2024||0.0134||72140000|29.450000762939|1
2024-04-28 19:41:53|01932|30875|ERNA|9.68M|9680000|1.76|8441|-38.89|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
2024-04-28 19:41:59|01933|945080|ATEX|596.53M|596530000|32.21|116473|1.99|37|2024-08-08|15/06/2024||-0.4||2010000|32.209999084473|1|2024-06-12|15/03/2024||-0.4161||1820000|32.209999084473|1
2024-04-28 19:42:04|01934|1174605|INTA|2.34B|2340000000|31.88|641898|-20.93|15|2024-05-07|15/03/2024||0.0727||108200000|31.879999160767|1|2024-02-06|15/12/2023|0.11|0.05|103900000|103030000|44.819999694824|1
2024-04-28 19:42:14|01935|968972|SNDX|1.79B|1790000000|21.06|1089533|2.48|34|2024-08-05|15/06/2024||-1||0.00|21.059999465942|1|2024-05-06|15/03/2024||-0.986||0.00|21.059999465942|1
2024-04-28 19:42:21|01936|102891|AMPH|2.01B|2009999999.9999998|41.11|429949|14.93|40|2024-08-05|15/06/2024||0.8093||183380000|41.110000610352|1|2024-05-09|15/03/2024||0.7772||176360000|41.110000610352|1
2024-04-28 19:42:28|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
2024-04-28 19:42:34|01938|991170|FLGT|601M|601000000|20.1|214377|-32.03|32|2024-08-05|15/06/2024||-0.2734||68640000|20.10000038147|1|2024-05-03|15/03/2024||-0.3033||64390000|20.10000038147|1
2024-04-28 19:42:41|01939|100227|AKBA|280.56M|280560000|1.34|4836218|47.5|41|2024-08-01|15/06/2024||-0.0567||49530000|1.3400000333786|1|2024-05-06|15/03/2024||-0.0733||46330000|1.3400000333786|1
2024-04-28 19:42:47|01940|16247|HCCI|1.11B|1110000000|45.51|418308|30.18|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
2024-04-28 19:42:53|01941|1056452|CASSQ|455.9K|455900|0.005|1752867|-99.6|28|2024-08-01|15/06/2024||-0.07||50000000|0.00400000018999|1|2024-05-01|15/03/2024||-0.08||45000000|0.00400000018999|1
2024-04-28 19:42:58|01942|1160904|IMVT|3.95B|3950000000|27.17|1151167|68.34|22|2024-08-08|15/06/2024||-0.4525||0.00|27.170000076294|1|2024-05-20|15/03/2024||-0.431||0.00|27.170000076294|1
2024-04-28 19:43:08|01943|20614|CAI|962.84M|962840000|56|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
2024-04-28 19:43:14|01944|8120|ANF|6.23B|6230000000|121.89|1607497|417.8|41|2024-05-22|15/04/2024||1.37||943010000|122.12999725342|1|2024-03-06|15/01/2024|2.97|2.83|1500000000|1430000000|139.94999694824|1
2024-04-28 19:43:20|01945|16453|SMPL|3.44B|3440000000|34.4|963203|-5.42|29|2024-06-27|15/05/2024||0.4776||335920000|34.400001525879|1|2024-04-04|15/02/2024|0.4|0.38|312200000|318340000|32.590000152588|1
2024-04-28 19:43:26|01946|15435|SEEL|3.98M|3980000|0.291|438106|-98.59|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
2024-04-28 19:43:32|01947|102913|QTNTQ|842.20K|842200|0.04|16887|21.21|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
2024-04-28 19:43:40|01948|41243|TPH|3.59B|3590000000|37.88|1137564|32.08|44|2024-07-18|15/06/2024||0.9108||980390000|37.880001068115|1|2024-04-25|15/03/2024|1.03|0.75|926210000|879220000|36.169998168945|1
2024-04-28 19:43:45|01949|15486|ATHXQ|271.69K|271690|0.0044|370914|-99.48|43|2024-08-07|15/06/2024||-0.19||0.00|0.00449999980628|1|2024-05-09|15/03/2024||-0.2||0.00|0.00449999980628|1
2024-04-28 19:43:53|01950|41291|BNFT|362.02M|362020000|10.5|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
2024-04-28 19:44:00|01951|16363|INFIQ|90|90|0.018|182849|-90|44|2024-08-07|15/06/2024||-0.13||900000|0.01799999922514|1|2024-05-01|15/03/2024||-0.13||800000|0.01799999922514|1
2024-04-28 19:44:05|01952|1172291|ALKT|2.39B|2390000000|24.52|310427|104.5|17|2024-07-31|15/06/2024||0.0192||80680000|24.520000457764|1|2024-05-01|15/03/2024||0.023||75570000|24.520000457764|1
2024-04-28 19:44:10|01953|1174606|IAS|1.55B|1550000000|9.69|1883973|-38.4|16|2024-08-01|15/06/2024||0.0238||124380000|9.6899995803833|1|2024-05-09|15/03/2024||-0.0105||112150000|9.6899995803833|1
2024-04-28 19:44:14|01954|1174324|LYEL|553.21M|553210000|2.17|908324|6.9|16|2024-08-07|15/06/2024||-0.2167||0.00|2.170000076294|1|2024-05-07|15/03/2024||-0.21||0.00|2.170000076294|1
2024-04-28 19:44:21|01955|1175582|TNYA|338.41M|338410000|4.31|529301|-18.91|17|2024-08-07|15/06/2024||-0.4286||0.00|4.3099999427795|1|2024-05-08|15/03/2024||-0.4229||0.00|4.3099999427795|1
2024-04-28 19:44:26|01956|1175428|ICVX|777.79M|777790000|15.31|1219261|177.86|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
2024-04-28 19:44:37|01957|1174647|DNUT|2.19B|2190000000|12.99|2867426|-15.54|16|2024-08-14|15/06/2024||0.0669||441480000|12.989999771118|1|2024-05-09|15/03/2024||0.0707||435150000|12.989999771118|1
2024-04-28 19:44:43|01958|1129440|APLT|488.95M|488950000|4.28|1803238|151.76|24|2024-08-08|15/06/2024||-0.1705||0.00|4.2800002098083|1|2024-05-09|15/03/2024||-0.1461||5000000|4.2800002098083|1
2024-04-28 19:44:49|01959|15687|CENT|2.35B|2350000000|41.29|116808|43.22|42|2024-07-31|15/06/2024||1.32||1010000000|41.290000915527|1|2024-05-06|15/03/2024||0.7646||888740000|41.290000915527|1
2024-04-28 19:44:55|01960|40052|AXDX|20.15M|20150000|0.93|73590|-89.45|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
2024-04-28 19:45:01|01961|1073426|OBK|951.44M|951440000|30.95|83194|5.16|30|2024-07-24|15/06/2024||0.586||90340000|30.950000762939|1|2024-04-24|15/03/2024|0.73|0.6|90580000|89440000|29.700000762939|1
2024-04-28 19:45:07|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
2024-04-28 19:45:12|01963|17342|MTEM|11.23M|11230000|1.72|64513|-70.82|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
2024-04-28 19:45:18|01964|40983|THRY|812.5M|812500000|22.85|120308|1.74|29|2024-08-01|15/06/2024||0.3969||223980000|22.889999389648|1|2024-05-02|15/03/2024||0.4279||226400000|22.889999389648|1
2024-04-28 19:45:25|01965|17122|SBGI|799.99M|799990000|12.12|440101|-39.06|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
2024-04-28 19:45:31|01966|1166406|PRLD|223.45M|223450000|4.07|68285|-37|19|2024-08-01|15/06/2024||-0.495|||4.0700001716614|1|2024-05-07|15/03/2024||-0.485|||4.0700001716614|1
2024-04-28 19:45:36|01967|20826|HNI|2.01B|2009999999.9999998|42.49|256628|63.55|6|2024-07-24|15/06/2024||0.6433||656600000|42.5|1|2024-04-29|15/03/2024||0.1867||574500000|42.5|1
2024-04-28 19:45:42|01968|30748|EVI|271.74M|271740000|21.44|15496|7.58|29|2024-05-08|15/03/2024|||||21.440000534058|1|2024-02-09|15/12/2023|||||21.180000305176|1
2024-04-28 19:45:49|01969|16340|TILE|911.08M|911080000|15.61|401995|99.11|44|2024-08-02|15/06/2024||0.3167||331450000|15.609999656677|1|2024-05-03|15/03/2024||0.1167||284680000|15.609999656677|1
2024-04-28 19:45:54|01970|1166964|TARS|1.21B|1210000000|32.04|723092|114.75|19|2024-08-08|15/06/2024||-1.09||22420000|32.040000915527|1|2024-05-07|15/03/2024||-1.18||17500000|32.040000915527|1
2024-04-28 19:46:01|01971|20631|ESE|2.72B|2720000000|105.37|126088|12.61|44|2024-08-06|15/06/2024||1.26||272450000|105.34999847412|1|2024-05-09|15/03/2024||0.8667||241150000|105.34999847412|1
2024-04-28 19:46:06|01972|1165437|VINC|21.56M|21560000|0.73|1170812|-44.27|19|2024-08-08|15/06/2024||-0.2||0.00|0.73000001907349|1|2024-05-09|15/03/2024||-0.295||0.00|0.73000001907349|1
2024-04-28 19:46:13|01973|24440|CCF|1.21B|1210000000|127.49|166698|16.61|41|2024-01-04|15/11/2023|||||127.48999786377|1|2023-11-22|15/08/2023|||||127.48999786377|1
2024-04-28 19:46:19|01974|20589|MWA|2.5B|2500000000|15.97|1098720|19.18|44|2024-08-05|15/06/2024||0.19||324630000|15.979999542236|1|2024-05-06|15/03/2024||0.145||299620000|15.979999542236|1
2024-04-28 19:46:26|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
2024-04-28 19:46:32|01976|1163244|HYLN|220.32M|220320000|1.25|1102699|-8.76|22|2024-08-06|15/06/2024||-0.2||7800000|1.2599999904633|1|2024-04-30|15/03/2024||-0.19||5300000|1.2599999904633|1
2024-04-28 19:46:37|01977|1172723|FTCI|54.02M|54020000|0.4289|724932|-84.29|16|2024-08-07|15/06/2024||-0.0618||22230000|0.42890000343323|1|2024-05-08|15/03/2024||-0.0899||12890000|0.42890000343323|1
2024-04-28 19:46:42|01978|977675|OTLK|196.41M|196410000|8.43|633356|-59.86|31|2024-05-15|15/03/2024||-0.9834||0.00|8.4300003051758|1|2024-02-14|15/12/2023|-0.8|-0.9946|0.00|0.00|0.4|20
2024-04-28 19:46:50|01979|16441|KALU|1.51B|1510000000|94.92|160760|44.43|44|2024-07-24|15/06/2024||0.8783||773290000|94.919998168945|1|2024-04-24|15/03/2024|1.02|0.6|738000000|746590000|89.629997253418|1
2024-04-28 19:46:55|01980|1173890|JANX|2.45B|2450000000|47.39|940456|209.33|17|2024-08-06|15/06/2024||-0.3243||741670|47.389999389648|1|2024-05-07|15/03/2024||-0.34||658330|47.389999389648|1
2024-04-28 19:47:01|01981|1080049|VRCA|291.43M|291430000|6.87|136466|11.35|29|2024-08-07|15/06/2024||-0.3891||4630000|6.8699998855591|1|2024-05-07|15/03/2024||-0.4272||2670000|6.8699998855591|1
2024-04-28 19:47:06|01982|1175353|PWSC|3.56B|3560000000|17.57|727741|-15.85|18|2024-08-05|15/06/2024||0.2524||197020000|17.540000915527|1|2024-05-07|15/03/2024||0.2068||184800000|17.540000915527|1
2024-04-28 19:47:12|01983|24415|GRC|874.92M|874920000|33.35|81646|35.85|40|2024-07-26|15/06/2024||0.465||179580000|33.380001068115|1|2024-04-25|15/03/2024|0.3|0.34|159300000|168240000|36.459999084473|1
2024-04-28 19:47:18|01984|961635|WVE|569.84M|569840000|4.66|888072|16.79|34|2024-08-01|15/06/2024||-0.215||18600000|4.6599998474121|1|2024-05-09|15/03/2024||-0.205||25000000|4.6599998474121|1
2024-04-28 19:47:24|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
2024-04-28 19:47:29|01986|1168973|OUST|390.68M|390680000|8.67|1217516|144.92|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
2024-04-28 19:47:35|01987|961629|DLTH|150.55M|150550000|4.375|65743|-30.11|36|2024-05-30|15/04/2024||-0.1233||122560000|4.375|1|2024-03-07|15/01/2024|0.21|0.27|245600000|243000000|4.4000000953674|1
2024-04-28 19:47:41|01988|941657|LTRPA|151.35M|151350000|1.68|404724|136.62|37|2024-05-08|15/03/2024|||||1.6799999475479|1|2024-02-16|15/12/2023|||||1.25|1
2024-04-28 19:47:48|01989|943135|JRVR|338.56M|338560000|8.99|1104064|-53.83|39|2024-07-31|15/06/2024||0.4633||174630000|8.9899997711182|1|2024-05-02|15/03/2024||0.4268||174760000|8.9899997711182|1
2024-04-28 19:47:54|01990|1080051|DNTH|631M|631000000|21.5|168644|71.51|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
2024-04-28 19:47:59|01991|1166960|EAR|53.39M|53390000|2.57|30321|-47.01|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
2024-04-28 19:48:05|01992|51519|FORA|84.56M|84560000|2.81|28476|5.64|30|2024-08-08|15/06/2024||-0.005||5340000|2.7200000286102|1|2024-05-10|15/03/2024||||5100000|2.7200000286102|1
2024-04-28 19:48:11|01993|1050112|CELC|484.81M|484810000|15.92|225176|55.01|30|2024-08-08|15/06/2024||-0.796||0.00|15.920000076294|1|2024-05-08|15/03/2024||-0.768||0.00|15.920000076294|1
2024-04-28 19:48:17|01994|976458|PR|13.41B|13410000000|17.37|9616175|66.22|32|2024-07-31|15/06/2024||0.3925||1230000000|17.379999160767|1|2024-05-07|15/03/2024||0.3741||1210000000|17.379999160767|1
2024-04-28 19:48:21|01995|1171768|TIL|68.94M|68940000|10.6|15079|-18.9|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
2024-04-28 19:48:26|01996|1131057|IDYA|2.99B|2990000000|39.94|700431|118.73|26|2024-08-12|15/06/2024||-0.5245||5020000|39.939998626709|1|2024-05-07|15/03/2024||-0.5143||5110000|39.939998626709|1
2024-04-28 19:48:31|01997|1142208|KRUS|1.28B|1280000000|113.96|114178|65.35|24|2024-07-04|15/05/2024||0.1668||65660000|113.95999908447|1|2024-04-04|15/02/2024|-0.09|-0.03|57300000|56630000|104.16000366211|1
2024-04-28 19:48:38|01998|29668|RM|260.72M|260720000.00000003|26.42|24886|-1.27|44|2024-07-31|15/06/2024||1.06||142510000|26.420000076294|1|2024-05-01|15/03/2024||0.875||140050000|26.420000076294|1
2024-04-28 19:48:44|01999|30915|RVP|32.18M|32180000|1.075|74185|-38.22|36|2024-05-13|15/03/2024|||||1.0750000476837|1|2024-04-01|15/12/2023|||43600000||1.2000000476837|1
2024-04-28 19:48:49|02000|1131556|ATER|15.78M|15780000|2.31|120388|-75.67|24|2024-05-07|15/03/2024||-1.26||25690000|2.3099999427795|1|2024-03-12|15/12/2023|-0.1|-0.14|32750000|30090000|0.49149998029073|12
2024-04-28 19:48:55|02001|6389|BBBYQ|62.52M|62520000|0.08|8784896|-27.27|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
2024-04-28 19:49:02|02002|41231|PBYI|242.16M|242160000|5.02|572366|87.31|44|2024-08-01|15/06/2024||0.07||61000000|5.0199999809265|1|2024-05-02|15/03/2024||||56500000|5.0199999809265|1
2024-04-28 19:49:08|02003|40984|ENTA|261.7M|261700000|12.37|209598|-65.2|44|2024-08-06|15/06/2024||-1.22||16590000|12.369999885559|1|2024-05-06|15/03/2024||-1.34||16090000|12.369999885559|1
2024-04-28 19:49:14|02004|20627|CSV|377.53M|377530000|24.95|83732|-13.1|44|2024-07-31|15/06/2024||0.56||95840000|24.950000762939|1|2024-05-01|15/03/2024||0.575||99160000|24.950000762939|1
2024-04-28 19:49:20|02005|1172949|HNST|306.62M|306620000|3.16|1098032|90.36|18|2024-08-09|15/06/2024||-0.0467||86780000|3.1600000858307|1|2024-05-08|15/03/2024||-0.0717||83280000|3.1600000858307|1
2024-04-28 19:49:27|02006|16840|OSIS|2.3B|2300000000|134.82|88928|19.35|44|2024-08-22|15/06/2024||2.79||467530000|134.82000732422|1|2024-04-25|15/03/2024|2.16|2.1|405000000|401990000|139.71000671387|1
2024-04-28 19:49:31|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
2024-04-28 19:49:36|02008|1163393|MPLN|377.39M|377390000|0.576|1837276|-41.12|18|2024-08-01|15/06/2024||-0.051||250840000|0.57550001144409|1|2024-05-08|15/03/2024||-0.0514||244470000|0.57550001144409|1
2024-04-28 19:49:41|02009|1174984|FXLV|14.63M|14630000|0.15|259087|-82.36|18|2024-08-13|15/06/2024||0.0538||47530000|0.15000000596046|1|2024-05-14|15/03/2024||0.0568||43210000|0.15000000596046|1
2024-04-28 19:49:46|02010|1174595|GLUE|268.16M|268160000.00000003|5.33|134863|17.4|16|2024-08-08|15/06/2024||-0.6086||1050000|5.3299999237061|1|2024-05-09|15/03/2024||-0.5886||1050000|5.3299999237061|1
2024-04-28 19:49:52|02011|1127852|RVYL|8.25M|8250000|1.38|68169|-78.77|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
2024-04-28 19:49:59|02012|17450|UNFI|542.66M|542660000|9.12|665702|-66.56|43|2024-06-05|15/04/2024||0.0312||7520000000|9.1300001144409|1|2024-03-06|15/01/2024|0.07|-0.02|7780000000|7870000000|14.869999885559|1
2024-04-28 19:50:05|02013|16273|HLIT|1.03B|1030000000|9.2|2020904|-34.71|44|2024-07-29|15/06/2024||0.0483||139530000|9.1999998092651|1|2024-04-29|15/03/2024||-0.0067||121700000|9.1999998092651|1
2024-04-28 19:50:11|02014|1175599|EWCZ|709.24M|709240000|11.66|459895|-38.11|16|2024-05-01|15/03/2024||0.0597||51930000|11.659999847412|1|2024-03-06|15/12/2023|0.0988|0.0699|56330000|54080000|13.10000038147|1
2024-04-28 19:50:17|02015|962503|OCX|33.11M|33110000|2.48|56766|-54.74|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
2024-04-28 19:50:22|02016|1173520|DAWN|1.3B|1300000000|14.92|957196|20.32|17|2024-08-06|15/06/2024||-0.6678||890380|14.920000076294|1|2024-05-09|15/03/2024||-0.6467||0.00|14.920000076294|1
2024-04-28 19:50:28|02017|6428|ALPN|4.24B|4240000000|64.56|2182892|761.95|35|2024-08-13|15/06/2024||-0.4257||3480000|64.559997558594|1|2024-05-09|15/03/2024||-0.4186||3520000|64.559997558594|1
2024-04-28 19:50:33|02018|1174489|IPSC|237.32M|237320000|2.88|215814|-7.99|17|2024-08-08|15/06/2024||-0.535||212500|2.8800001144409|1|2024-05-13|15/03/2024||-0.514||212500|2.8800001144409|1
2024-04-28 19:50:38|02019|1175509|NUVL|4.31B|4310000000|66.86|479080|88.92|16|2024-08-08|15/06/2024||-0.6965||0.00|66.860000610352|1|2024-05-09|15/03/2024||-0.6625||0.00|66.860000610352|1
2024-04-28 19:50:42|02020|1164147|AFIB|4.95M|4950000|0.167|1055273|-81.13|20|2024-08-08|15/06/2024||-0.3748||7590000|0.16650000214577|1|2024-05-09|15/03/2024||-0.3742||6240000|0.16650000214577|1
2024-04-28 19:50:49|02021|16554|LXRX|389.05M|389050000|1.58|4543657|-33.89|44|2024-08-01|15/06/2024||-0.1831||2970000|1.5800000429153|1|2024-05-02|15/03/2024||-0.2019||1370000|1.5800000429153|1
2024-04-28 19:50:55|02022|1095921|CTOS|1.23B|1230000000|5.12|537744|-18.47|25|2024-08-06|15/06/2024||0.0474||498290000|5.1199998855591|1|2024-05-02|15/03/2024||-0.008||459970000|5.1199998855591|1
2024-04-28 19:51:03|02023|31071|FRG|1.05B|1050000000|29.88|824246|2.15|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
2024-04-28 19:51:08|02024|1163493|GLSI|168.96M|168960000|13.12|52126|22.5|23|2024-08-12|15/06/2024||-0.2||0.00|13.119999885559|1|2024-05-20|15/03/2024||-0.2||0.00|13.119999885559|1
2024-04-28 19:51:16|02025|20984|CHS|937.66M|937660000|7.595|2778677|50.69|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
2024-04-28 19:51:21|02026|1162157|RNA|2.33B|2330000000|24.36|1147024|96.45|21|2024-08-06|15/06/2024||-0.7967||2870000|24.360000610352|1|2024-05-07|15/03/2024||-0.8083||3000000|24.360000610352|1
2024-04-28 19:51:27|02027|1169493|DSP|523.77M|523770000|8.33|142554|88.46|18|2024-08-07|15/06/2024||-0.0654||40080000|8.329999923706|1|2024-04-30|15/03/2024||-0.1372||34210000|8.329999923706|1
2024-04-28 19:51:33|02028|100169|BLBD|1.09B|1090000000|33.97|528936|81.66|38|2024-08-07|15/06/2024||0.4336||317360000|33.970001220703|1|2024-05-08|15/03/2024||0.4714||298420000|33.970001220703|1
2024-04-28 19:51:39|02029|1075232|KNSA|1.27B|1270000000|17.88|366170|66.33|29|2024-07-31|15/06/2024||-0.0456||87680000|17.879999160767|1|2024-04-23|15/03/2024|-0.25|-0.14|79860000|76970000|17.094999313354|1
2024-04-28 19:51:44|02030|1169945|NEXI|4.62M|4620000|3.37|621795|-62.67|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
2024-04-28 19:51:50|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
2024-04-28 19:51:56|02032|995706|VREX|681.99M|681990000|16.79|339995|-5.36|32|2024-07-30|15/06/2024||0.305||224500000|16.790000915527|1|2024-05-02|15/03/2024||0.195||205150000|16.790000915527|1
2024-04-28 19:52:03|02033|989524|FBK|1.78B|1780000000|37.87|129643|28.68|32|2024-07-15|15/06/2024||0.7163||123880000|37.900001525879|1|2024-04-15|15/03/2024|0.85|0.7|107450000|120320000|34.479999542236|1
2024-04-28 19:52:10|02034|16699|NATH|263.95M|263950000|64.62|4492|-13.44|37|2024-06-07|15/03/2024|||||64.620002746582|1|2024-02-01|15/12/2023|||||71.349998474121|1
2024-04-28 19:52:15|02035|1175510|OMGA|125.2M|125200000|2.27|435174|-70.37|16|2024-08-01|15/06/2024||-0.3||1170000|2.2699999809265|1|2024-05-02|15/03/2024||-0.325||1170000|2.2699999809265|1
2024-04-28 19:52:22|02036|17154|SFST|221.68M|221680000|27.18|18185|-1.45|40|2024-07-23|15/06/2024||0.43||23090000|27.180000305176|1|2024-04-18|15/03/2024|0.31|0.39|21300000|22260000|26.809999465942|1
2024-04-28 19:52:29|02037|1011772|CARS|1.13B|1130000000|17.02|412935|-13.03|30|2024-08-01|15/06/2024||0.5167||182110000|17.020000457764|1|2024-05-09|15/03/2024||0.4867||179440000|17.020000457764|1
2024-04-28 19:52:36|02038|17272|STRL|3.3B|3300000000|105.89|346378|186.81|43|2024-08-05|15/06/2024||1.41||572150000|105.88999938965|1|2024-05-06|15/03/2024||0.82||421750000|105.88999938965|1
2024-04-28 19:52:41|02039|1163492|FTHM|31.79M|31790000|1.53|55498|-68.78|21|2024-08-07|15/06/2024||0.0333||107170000|1.5299999713898|1|2024-05-09|15/03/2024||-0.0667||84020000|1.5299999713898|1
2024-04-28 19:52:46|02040|1171270|JOANQ|3.35M|3350000|0.0797|1280262|-95.39|17|2024-06-04|15/04/2024||-0.76||470900000|0.07970000058413|1|2024-04-29|15/01/2024||0.23||709800000|0.07970000058413|1
2024-04-28 19:52:53|02041|40982|CUBI|1.48B|1480000000|46.82|297384|114.38|40|2024-07-24|15/06/2024||1.69||189400000|46.819999694824|1|2024-04-25|15/03/2024|1.68|1.65|181600000|184310000|50.069999694824|1
2024-04-28 19:52:58|02042|1052401|LVO|180.54M|180540000|1.895|320059|11.47|30|2024-08-08|15/06/2024||-0.0167||34560000|1.8949999809265|1|2024-06-25|15/03/2024||-0.0075||30440000|1.8949999809265|1
2024-04-28 19:53:05|02043|949621|ZVRA|189.16M|189160000|4.52|249821|-16.3|38|2024-08-13|15/06/2024||-0.44||4650000|4.5199999809265|1|2024-05-14|15/03/2024||-0.4683||3760000|4.5199999809265|1
2024-04-28 19:53:11|02044|946348|SMMT|2.71B|2710000000|3.86|2143357|192.42|38|2024-05-01|15/03/2024|||||3.8599998950958|1|2024-02-20|15/12/2023|-0.04||0.00||5.0700001716614|1
2024-04-28 19:53:16|02045|1175431|COOK|271.23M|271230000|2.115|328658|-30.43|17|2024-05-08|15/03/2024||0.0328||143890000|2.1099998950958|1|2024-03-07|15/12/2023|-0.08|-0.04|163500000|153900000|2.2300000190735|1
2024-04-28 19:53:23|02046|20753|GAMI|550.71M|550710000|22.4|8742|17.89|41|2024-05-07|15/03/2024|||||22.39999961853|1|2024-02-06|15/12/2023|0.66||57310||19.010000228882|1
2024-04-28 19:53:29|02047|1012040|ATNXQ|129.95K|129949.99999999999|0.015|18767|-98.83|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
2024-04-28 19:53:35|02048|42975|PPTA|498.49M|498490000|7.9|26776|22.48|20|2024-08-12|15/06/2024||-0.03||0.00|7.9000000953674|1|2024-05-14|15/03/2024||-0.03||0.00|7.9000000953674|1
2024-04-28 19:53:41|02049|17420|ULH|1.21B|1210000000|45.84|38980|79.06|44|2024-07-25|15/06/2024||0.95||428600000|45.840000152588|1|2024-04-25|15/03/2024|1.99|0.63|491900000|429000000|33.610000610352|1
2024-04-28 19:53:47|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
2024-04-28 19:53:52|02051|1097841|ADN|11.77M|11770000|0.1516|1186395|-80.05|22|2024-05-15|15/03/2024|||||0.15160000324249|1|2024-03-25|15/12/2023|-0.2|-0.2|||0.18000000715256|1
2024-04-28 19:53:58|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
2024-04-28 19:54:04|02053|1008723|HCC|3.67B|3670000000|70.13|887472|104.66|30|2024-07-31|15/06/2024||1.94||430990000|70.129997253418|1|2024-05-01|15/03/2024||2.74||479520000|70.129997253418|1
2024-04-28 19:54:11|02054|44411|NMIH|2.51B|2510000000|31.11|536954|32.95|40|2024-07-30|15/06/2024||1.01||135830000|31.110000610352|1|2024-04-30|15/03/2024||0.9817||133860000|31.110000610352|1
2024-04-28 19:54:17|02055|1171962|DSGN|213.55M|213550000|3.78|262837|-41.4|16|2024-08-05|15/06/2024||-0.2875||0.00|3.7799999713898|1|2024-05-06|15/03/2024||-0.27||0.00|3.7799999713898|1
2024-04-28 19:54:22|02056|1176340|VIA|78.69M|78690000|10.88|20143|5.12|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
2024-04-28 19:54:28|02057|959850|UAVS|7.59M|7590000|0.675|445438|-91.41|31|2024-03-27|15/12/2023|||||0.7069000005722|1|2023-11-14|15/09/2023|-0.07||3480000||0.11640000343323|20
2024-04-28 19:54:34|02058|1175508|IMRX|43.59M|43590000|1.47|707997|-86.61|17|2024-08-07|15/06/2024||-0.4975||0.00|1.4700000286102|1|2024-05-07|15/03/2024||-0.5088||0.00|1.4700000286102|1
2024-04-28 19:54:39|02059|949610|ASXC|67.72M|67720000|0.249|1591123|-61.09|38|2024-08-07|15/06/2024||-0.05||1450000|0.24899999797344|1|2024-05-09|15/03/2024||-0.05||1300000|0.24899999797344|1
2024-04-28 19:54:45|02060|1081600|STIM|104.61M|104610000|3.49|166660|52.4|29|2024-08-06|15/06/2024||-0.2316||19470000|3.4900000095367|1|2024-05-07|15/03/2024||-0.2932||17120000|3.4900000095367|1
2024-04-28 19:54:50|02061|1171266|INNV|531.37M|531370000|3.91|24005|-36.01|18|2024-05-07|15/03/2024||-0.035||188160000|3.9100000858307|1|2024-02-06|15/12/2023|-0.03|-0.03|188890000|184010000|5.6700000762939|1
2024-04-28 19:54:56|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
2024-04-28 19:55:03|02063|15857|CVGI|196.22M|196220000|6.18|113729|-15.69|44|2024-07-30|15/06/2024||0.25||256970000|6.1799998283386|1|2024-05-06|15/03/2024||0.19||246160000|6.1799998283386|1
2024-04-28 19:55:09|02064|1082134|HYREQ|31|31|0.01|39611|-50|31|2024-08-13|15/06/2024||||5580000|0.00999999977648|1|2024-05-14|15/03/2024||||5780000|0.00999999977648|1
2024-04-28 19:55:16|02065|16644|MNKD|1.15B|1150000000|4.23|2797484|9.87|44|2024-08-07|15/06/2024||0.0315||63730000|4.2300000190735|1|2024-05-07|15/03/2024||0.03||60490000|4.2300000190735|1
2024-04-28 19:55:22|02066|40324|GTBP|4.62M|4620000|3.25|13657|-71.51|27|2024-05-13|15/03/2024||-0.1|||3.3450000286102|1|2024-03-27|15/12/2023||-0.085||0.00|4.4000000953674|1
2024-04-28 19:55:27|02067|1174643|CVRX|317.24M|317240000|14.69|131448|26.2|18|2024-07-24|15/06/2024||-0.5052||13120000|14.689999580383|1|2024-04-30|15/03/2024||-0.5412||11420000|14.689999580383|1
2024-04-28 19:55:33|02068|1121161|HARP|492.35M|492350000|23.01|1514991|293.33|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
2024-04-28 19:55:39|02069|961627|AVTX|16.48M|16480000|15.94|670387|-97.72|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
2024-04-28 19:55:46|02070|16511|LKFN|1.52B|1520000000|59.77|129331|17.96|44|2024-07-22|15/06/2024||0.86||60460000|59.770000457764|1|2024-04-25|15/03/2024|0.91|0.8575|60030000|60160000|62.639999389648|1
2024-04-28 19:55:52|02071|16310|HURN|1.6B|1600000000|93.63|119485|10.43|44|2024-07-25|15/06/2024||1.56||375530000|93.629997253418|1|2024-04-30|15/03/2024||0.8875||348800000|93.629997253418|1
2024-04-28 19:55:57|02072|1174593|LENZ|401.39M|401390000|15.72|76895|4.12|16|2024-05-09|15/03/2024||-0.77||0.00|15.720000267029|1|2024-03-25|15/12/2023||-0.91||0.00|2.3142858232771|7
2024-04-28 19:56:04|02073|985718|SYRS|134.71M|134710000|5.04|209628|58.49|32|2024-08-06|15/06/2024||-0.884||900000|5.039999961853|1|2024-05-02|15/03/2024||-0.848||900000|5.039999961853|1
2024-04-28 19:56:10|02074|17130|RDUS|500.88M|500880000|17.9|241305|-38.04|42|2024-06-26|15/05/2024||-0.35||675500000|17.89999961853|1|2024-04-04|15/02/2024|-1.04|-1.1|621060000|626350000|20.14999961853|1
2024-04-28 19:56:16|02075|20654|OXM|1.67B|1670000000|106.72|203652|3.42|38|2024-06-05|15/04/2024||2.68||404230000|106.73000335693|1|2024-03-28|15/01/2024|1.9|1.9|404000000|408280000|112.4700012207|1
2024-04-28 19:56:23|02076|16976|PSMT|2.47B|2470000000|81.49|146623|10.6|44|2024-07-08|15/05/2024||1.02||1200000000|81.48999786377|1|2024-04-09|15/02/2024|1.31|1.24|1290000000|1280000000|83.529998779297|1
2024-04-28 19:56:29|02077|100229|TVTX|400.33M|400330000|5.26|1164784|-75.61|42|2024-08-01|15/06/2024||-0.7805||51340000|5.2600002288818|1|2024-05-02|15/03/2024||-0.9214||44890000|5.2600002288818|1
2024-04-28 19:56:36|02078|32362|GES|1.4B|1400000000|26.23|1286125|39.15|43|2024-05-22|15/04/2024||-0.2903||576910000|26.229999542236|1|2024-03-20|15/01/2024|2.01|1.64|891000000|855560000|25.159999847412|1
2024-04-28 19:56:42|02079|955540|BW|93.06M|93060000|1.04|1611595|-83.28|37|2024-08-08|15/06/2024||-0.0533||234670000|1.039999961853|1|2024-05-09|15/03/2024||-0.1533||200000000|1.039999961853|1
2024-04-28 19:56:49|02080|44403|MMI|1.25B|1250000000|32.27|185258|2.54|42|2024-08-02|15/06/2024||0.06||186700000|32.270000457764|1|2024-05-08|15/03/2024||-0.14||160300000|32.270000457764|1
2024-04-28 19:56:54|02081|1175173|ABSI|517.92M|517919999.99999994|4.58|1558769|246.97|16|2024-05-14|15/03/2024||-0.214||2300000|4.5799999237061|1|2024-03-21|15/12/2023|-0.25|-0.2125|338000|900000|5.0900001525879|1
2024-04-28 19:57:01|02082|16375|SNEX|2.26B|2260000000|71.55|115536|9.44|43|2024-08-05|15/06/2024||1.95||799500000|71.550003051758|1|2024-05-07|15/03/2024||1.6||771700000|71.550003051758|1
2024-04-28 19:57:07|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
2024-04-28 19:57:13|02084|20559|AVD|308.63M|308630000|11.47|182445|-40.42|44|2024-08-06|15/06/2024||0.12||144100000|11.479999542236|1|2024-05-07|15/03/2024||0.08||141200000|11.479999542236|1
2024-04-28 19:57:20|02085|1152990|MCBS|606.7M|606700000|24.07|19455|47.22|27|2024-07-19|15/06/2024||0.58||33200000|24.069999694824|1|2024-04-19|15/03/2024|0.57|0.53|32650000|31400000|22.64999961853|1
2024-04-28 19:57:26|02086|16775|INSG|45.73M|45730000|3.85|96952|-36.05|43|2024-05-08|15/03/2024||-0.0467||40610000|3.8499999046326|1|2024-02-27|15/12/2023||-0.05||40570000|2.0899999141693|1
2024-04-28 19:57:34|02087|20704|MPX|398.85M|398850000|11.5|46810|-16.49|44|2024-07-24|15/06/2024|||||11.5|1|2024-04-25|15/03/2024|0.13||69340000||11.029999732971|1
2024-04-28 19:57:40|02088|942487|ATRA|83.09M|83090000|0.69|2668477|-74.54|38|2024-08-05|15/06/2024||-0.2575||24680000|0.68999999761581|1|2024-05-08|15/03/2024||-0.2267||27920000|0.68999999761581|1
2024-04-28 19:57:45|02089|1156639|CSPR|282.20M|282200000|6.78|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
2024-04-28 19:57:51|02090|1172579|NPCE|384.56M|384560000|13.39|104214|167.8|15|2024-08-08|15/06/2024||-0.2986||18270000|13.390000343323|1|2024-05-08|15/03/2024||-0.3214||17330000|13.390000343323|1
2024-04-28 19:57:59|02091|17578|WTBA|280.96M|280960000|16.71|26969|-3.02|44|2024-07-25|15/06/2024||0.25||18800000|16.709999084473|1|2024-04-25|15/03/2024|0.35|0.27|19050000|18890000|16.840000152588|1
2024-04-28 19:58:04|02092|1172382|KRT|545.44M|545440000|27.31|49647|109.36|20|2024-08-08|15/06/2024||0.6077||115720000|27.309999465942|1|2024-05-09|15/03/2024||0.5663||101730000|27.309999465942|1
2024-04-28 19:58:11|02093|994715|DSHK|54.85M|54850000|0.275|118380|-1.08|31|2024-05-10|15/03/2024|||||0.27500000596046|1|2024-03-08|15/12/2023||-0.11||94410000|0.25|1
2024-04-28 19:58:17|02094|15984|EGAN|195.02M|195020000|6.25|101932|-14.85|42|2024-05-09|15/03/2024||0.065||22800000|6.25|1|2024-02-08|15/12/2023|0.11|0.08|23800000|23550000|7.6399998664856|1
2024-04-28 19:58:23|02095|1172510|AKYA|187.64M|187640000|3.8|181248|-45.4|17|2024-08-05|15/06/2024||-0.235||27850000|3.7999999523163|1|2024-05-13|15/03/2024||-0.2878||24280000|3.7999999523163|1
2024-04-28 19:58:29|02096|1173019|TRML|402.14M|402140000|15.68|432111|22.57|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
2024-04-28 19:58:34|02097|1163718|TLMD|304.01M|304010000|3|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
2024-04-28 19:58:40|02098|1174591|TKNO|70.62M|70620000|1.73|12751|-8.47|18|2024-08-07|15/06/2024||-0.21||10690000|1.7300000190735|1|2024-05-08|15/03/2024||-0.2267||9450000|1.7300000190735|1
2024-04-28 19:58:46|02099|1174641|AVTE|625.04M|625040000|21.75|141551|3.72|16|2024-08-12|15/06/2024||-0.7514||0.00|21.75|1|2024-05-13|15/03/2024||-0.7646||0.00|21.75|1
2024-04-28 19:58:52|02100|1175356|SNPO|809.75M|809750000|10.58|196454|8.4|18|2024-08-07|15/06/2024||0.1734||276120000|10.579999923706|1|2024-05-07|15/03/2024||0.08||254260000|10.579999923706|1
2024-04-28 19:58:59|02101|1175585|MXCT|385.21M|385210000|3.71|560994|-25.8|15|2024-08-07|15/06/2024||-0.128||9400000|3.710000038147|1|2024-05-07|15/03/2024||-0.13||8960000|3.710000038147|1
2024-04-28 19:59:06|02102|15647|CASS|594.61M|594610000|43.62|41774|19.25|37|2024-07-25|15/06/2024||0.69||52580000|43.619998931885|1|2024-04-18|15/03/2024|0.52|0.54|49670000|50190000|44.729999542236|1
2024-04-28 19:59:11|02103|1174426|CYTT|108.69M|108690000|3.02|188138|39.81|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
2024-04-28 19:59:16|02104|1172511|BMEA|388.17M|388170000|10.78|1035032|-63.42|15|2024-07-29|15/06/2024||-1.02||0.00|10.779999732971|1|2024-05-13|15/03/2024||-0.974||0.00|10.779999732971|1
2024-04-28 19:59:21|02105|995922|CLPR|168.25M|168250000|3.97|52267|-24.38|32|2024-08-01|15/06/2024||0.09||37100000|3.9700000286102|1|2024-05-07|15/03/2024||0.06||36600000|3.9700000286102|1
2024-04-28 19:59:27|02106|1167060|BDSX|140.33M|140330000|1.235|137368|-28.61|19|2024-08-06|15/06/2024||-0.0972||15690000|1.2350000143051|1|2024-05-08|15/03/2024||-0.1482||14170000|1.2350000143051|1
2024-04-28 19:59:33|02107|1169480|ANGN|3.01M|3010000|1|95035|31.61|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
2024-04-28 19:59:38|02108|1073097|IBEX|231.95M|231950000|13.2|68584|-35.52|21|2024-05-09|15/03/2024||0.52||126970000|13.199999809265|1|2024-02-08|15/12/2023|0.44|0.5|132600000|134930000|17.290000915527|1
2024-04-28 19:59:45|02109|15677|CCRN|594.37M|594370000|17.14|490890|-22.02|44|2024-07-31|15/06/2024||0.2014||363350000|17.139999389648|1|2024-05-01|15/03/2024||0.1707||374370000|17.139999389648|1
2024-04-28 19:59:51|02110|25321|IMX|902.47M|902470000|17.14|898489|-18.19|39|2024-07-24|15/06/2024||0.1185||81910000|17.14999961853|1|2024-04-25|15/03/2024|0.15|0.08|79100000|76900000|17.659999847412|1
2024-04-28 19:59:58|02111|20175|CCO|696.56M|696560000|1.43|2206320|12.6|44|2024-08-07|15/06/2024||-0.0431||560120000|1.4299999475479|1|2024-05-09|15/03/2024||-0.1722||474840000|1.4299999475479|1
2024-04-28 20:00:04|02112|1073037|COGT|575.59M|575590000|6.02|2122728|-44.05|30|2024-08-12|15/06/2024||-0.4813||0.00|6.0199999809265|1|2024-05-07|15/03/2024||-0.5045||0.00|6.0199999809265|1
2024-04-28 20:00:21|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
2024-04-28 20:00:34|02114|1175179|XPOF|615.77M|615770000|12.81|681957|-61.28|17|2024-08-20|15/06/2024||0.273||84190000|12.789999961853|1|2024-05-02|15/03/2024||0.216||78940000|12.789999961853|1
2024-04-28 20:00:41|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
2024-04-28 20:00:48|02116|17346|INVA|964.85M|964850000|15.26|670549|30.09|44|2024-07-24|15/06/2024||0.22||80690000|15.260000228882|1|2024-05-01|15/03/2024||0.18||73310000|15.260000228882|1
2024-04-28 20:01:10|02117|17611|DZSI|44.32M|44320000|1.18|129839|-82.65|41|2024-08-08|15/06/2024||0.1134||78640000|1.1799999475479|1|2024-05-09|15/03/2024||0.0892||74070000|1.1799999475479|1
2024-04-28 20:01:15|02118|1173521|OMIC|29.95M|29950000|0.4042|114274|-59.17|17|2024-08-07|15/06/2024||-0.29||437500|0.40419998764992|1|2024-05-07|15/03/2024||-0.35||694000|0.40419998764992|1
2024-04-28 20:01:20|02119|1174640|ABOS|190.45M|190450000|3.17|335122|-17.88|17|2024-08-12|15/06/2024||-0.28||0.00|3.170000076294|1|2024-05-13|15/03/2024||-0.2617||0.00|3.170000076294|1
2024-04-28 20:01:26|02120|20820|FOR|1.59B|1590000000|31.32|241302|61.94|44|2024-07-16|15/06/2024||0.8889||378410000|31.329999923706|1|2024-04-18|15/03/2024|0.89|0.73|333800000|325910000|34.159999847412|1
2024-04-28 20:01:31|02121|1175512|RXST|1.96B|1960000000|52.77|395311|194.8|16|2024-08-05|15/06/2024||-0.259||31570000|52.770000457764|1|2024-05-06|15/03/2024||-0.2941||27560000|52.770000457764|1
2024-04-28 20:01:37|02122|1163664|SFTGQ|17|17|0.002|109469|-99.86|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
2024-04-28 20:01:42|02123|1175114|RPID|40.47M|40470000|0.9456|44136|-4.96|18|2024-08-22|15/06/2024||-0.29||6700000|0.94559997320175|1|2024-05-03|15/03/2024||-0.2967||6100000|0.94559997320175|1
2024-04-28 20:01:49|02124|1072223|BWB|324.18M|324180000|11.75|57643|18.09|31|2024-07-25|15/06/2024||0.2567||27430000|11.75|1|2024-04-24|15/03/2024|0.24|0.25|26180000|27030000|11.989999771118|1
2024-04-28 20:01:54|02125|1173831|DIBS|224.3M|224300000|5.64|105972|50|15|2024-08-07|15/06/2024||-0.12||20690000|5.6399998664856|1|2024-05-08|15/03/2024||-0.09||20810000|5.6399998664856|1
2024-04-28 20:01:59|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
2024-04-28 20:02:02|02127|1175121|ZVIA|57.98M|57980000|0.7902|150951|-77.49|17|2024-08-08|15/06/2024||-0.0857||46180000|0.80369997024536|1|2024-05-08|15/03/2024||-0.0971||39140000|0.80369997024536|1
2024-04-28 20:02:08|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
2024-04-28 20:02:14|02129|1081650|HQI|176.51M|176510000|12.65|12463|-39.47|30|2024-08-07|15/06/2024||0.23||9700000|12.64999961853|1|2024-05-13|15/03/2024||0.14||8700000|12.64999961853|1
2024-04-28 20:02:21|02130|20768|BFXXQ|364.08K|364080|0.01|710923|-99.25|44|2024-08-06|15/06/2024||-0.29||45400000|0.00999999977648|1|2024-05-21|15/03/2024||-0.42||54500000|0.00999999977648|1
2024-04-28 20:02:27|02131|1172939|HOWL|292.59M|292590000|6.75|238655|184.81|16|2024-08-08|15/06/2024||-0.32||1820000|6.75|1|2024-05-08|15/03/2024||-0.34||1820000|6.75|1
2024-04-28 20:02:33|02132|1169485|TERN|317.55M|317550000|4.91|893991|-62.38|18|2024-08-06|15/06/2024||-0.3464||0.00|4.9099998474121|1|2024-05-13|15/03/2024||-0.3424||0.00|4.9099998474121|1
2024-04-28 20:02:39|02133|21006|SRI|434.8M|434800000|15.8|98473|-16.09|44|2024-07-31|15/06/2024||0.01||256740000|15.779999732971|1|2024-05-01|15/03/2024||0.03||223000000|15.779999732971|1
2024-04-28 20:02:45|02134|1123001|KLDO|4.26K|4260|0.29|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
2024-04-28 20:02:50|02135|1166238|LSF|18.97M|18970000|1.98|542371|113.09|18|2024-08-07|15/06/2024||-0.255||8320000|1.9800000190735|1|2024-05-08|15/03/2024||-0.315||8680000|1.9800000190735|1
2024-04-28 20:02:56|02136|1171974|KLTR|179.07M|179070000|1.25|117804|-32.43|16|2024-08-14|15/06/2024||-0.0194||43480000|1.25|1|2024-05-08|15/03/2024||-0.0154||42870000|1.25|1
2024-04-28 20:03:01|02137|1175149|PECO|4.44B|4440000000|32.61|641261|3.39|17|2024-08-01|15/06/2024||0.1378||154670000|32.610000610352|1|2024-04-25|15/03/2024|0.14|0.14|161300000|147430000|33.229999542236|1
2024-04-28 20:03:08|02138|102893|ARDX|1.49B|1490000000|6.42|5508347|43.95|39|2024-08-09|15/06/2024||-0.1191||47280000|6.4200000762939|1|2024-05-02|15/03/2024||-0.1407||36650000|6.4200000762939|1
2024-04-28 20:03:13|02139|1172765|RAIN|44.03M|44030000|1.21|308802|-82.79|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
2024-04-28 20:03:19|02140|50977|OTRK|13.97M|13970000|0.293|6878035|-88.43|32|2023-11-14|15/09/2023|-1.61|-2.47|3720000|11000000|0.69999998807907|1|2023-08-09|15/06/2023|-1.66|-3.16|3000000|7500000|2.1449999809265|1
2024-04-28 20:03:26|02141|50880|WKHS|49.39M|49390000|0.157|12096219|-83.34|32|2024-08-06|15/06/2024||-0.0785||4270000|0.15700000524521|1|2024-05-07|15/03/2024||-0.0867||3620000|0.15700000524521|1
2024-04-28 20:03:33|02142|16518|LMNR|357.4M|357400000|19.85|38954|18.79|46|2024-06-04|15/04/2024||0.2567||50060000|19.85000038147|1|2024-03-07|15/01/2024|-0.18|-0.33|39730000|40450000|17.780000686646|1
2024-04-28 20:03:38|02143|1166741|KRON|60.1M|60100000|1|373240|-39.39|19|2024-08-07|15/06/2024||-0.45||1380000|1|1|2024-05-08|15/03/2024||-0.445||1380000|1|1
2024-04-28 20:03:43|02144|1166409|AVO|803.4M|803400000|11.34|187992|-0.44|21|2024-06-06|15/04/2024||-0.005||185250000|11.340000152588|1|2024-03-11|15/01/2024|0.09|-0.06|258700000|191350000|11.010000228882|1
2024-04-28 20:03:49|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
2024-04-28 20:03:56|02146|21254|LRN|2.85B|2850000000|67.06|705261|56.1|44|2024-08-06|15/06/2024||1.25||529180000|67.080001831055|1|2024-04-23|15/03/2024|1.6|1.43|520800000|507890000|58.099998474121|1
2024-04-28 20:04:02|02147|15708|CHEF|1.34B|1340000000|33.56|358849|0.9|44|2024-07-31|15/06/2024||0.3585||948620000|33.560001373291|1|2024-05-01|15/03/2024||0.077||831580000|33.560001373291|1
2024-04-28 20:04:08|02148|1175429|RLYB|70.46M|70460000|1.7|1614534|-68.46|14|2024-08-06|15/06/2024||-0.4163||166670|1.7000000476837|1|2024-05-07|15/03/2024||-0.4562||0.00|1.7000000476837|1
2024-04-28 20:04:13|02149|1159668|ORIC|544.1M|544100000|8.07|563588|56.09|22|2024-08-08|15/06/2024||-0.4164||0.00|8.0699996948242|1|2024-05-06|15/03/2024||-0.4173||0.00|8.0699996948242|1
2024-04-28 20:04:19|02150|1076696|TALO|2.56B|2560000000|13.94|1699283|2.27|32|2024-08-07|15/06/2024||0.0796||528090000|13.939999580383|1|2024-05-06|15/03/2024||-0.0909||409270000|13.939999580383|1
2024-04-28 20:04:26|02151|32346|WNC|1.11B|1110000000|24.61|642633|-4.13|44|2024-07-24|15/06/2024||0.5725||562910000|24.610000610352|1|2024-04-24|15/03/2024|0.39|0.46|515000000|519300000|25.75|1
2024-04-28 20:04:31|02152|1169714|CLNN|43.65M|43650000|0.3399|916031|-64.22|20|2024-08-12|15/06/2024||-0.0764||153450|0.33989998698235|1|2024-05-06|15/03/2024||-0.0803||153450|0.33989998698235|1
2024-04-28 20:04:36|02153|1173261|VERA|2.16B|2160000000|39.65|1173151|496.24|17|2024-08-08|15/06/2024||-0.5561||0.00|39.650001525879|1|2024-06-20|15/03/2024||-0.5447||0.00|39.650001525879|1
2024-04-28 20:04:42|02154|1089251|RTL|1.01B|1010000000|7.61|1090027|38.11|26|2023-11-08|15/09/2023||||107420000|7.6100001335144|1|2023-08-02|15/06/2023|-0.4||106700000|113380000|7.0500001907349|1
2024-04-28 20:04:48|02155|960585|TH|1.11B|1110000000|11.12|583020|-11.82|27|2024-08-07|15/06/2024||0.15||102130000|11.119999885559|1|2024-05-07|15/03/2024||0.1367||100600000|11.119999885559|1
2024-04-28 20:04:54|02156|1075455|RFL|41.92M|41920000|1.7|23442|-19.05|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
2024-04-28 20:04:59|02157|994772|AQB|7.52M|7520000|1.95|23801|-82.01|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
2024-04-28 20:05:04|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
2024-04-28 20:05:09|02159|1169349|LABP|69.74M|69740000|22.31|25959|693.67|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|0.29470000267029|10
2024-04-28 20:05:16|02160|41308|GOGO|1.17B|1170000000|9.14|934747|-31.84|44|2024-08-02|15/06/2024||0.07||100430000|9.1400003433228|1|2024-05-07|15/03/2024||0.0675||96560000|9.1400003433228|1
2024-04-28 20:05:22|02161|989650|DFIN|1.86B|1860000000|63|189545|45.66|32|2024-07-31|15/06/2024||1.35||251380000|63.020000457764|1|2024-05-01|15/03/2024||0.78||211930000|63.020000457764|1
2024-04-28 20:05:29|02162|41182|XPRO|2.23B|2230000000|20.15|848148|1.31|44|2024-08-01|15/06/2024||0.19||396810000|20.14999961853|1|2024-04-25|15/03/2024|0.09|0.09|383000000|370990000|19.219999313354|1
2024-04-28 20:05:36|02163|101874|LPG|1.7B|1700000000|41.78|859511|88.03|40|2024-08-07|15/06/2024||1.34||118500000|41.779998779297|1|2024-05-23|15/03/2024||2.33||157480000|41.779998779297|1
2024-04-28 20:05:41|02164|1167131|AVIR|312.47M|312470000|3.71|390189|13.46|21|2024-08-07|15/06/2024||-0.6842||0.00|3.710000038147|1|2024-05-08|15/03/2024||-0.6081||0.00|3.710000038147|1
2024-04-28 20:05:46|02165|1175844|ELYM|111.61M|111610000|3.98|737313|26.75|16|2024-05-13|15/03/2024|||||3.9800000190735|1|2024-03-04|15/12/2023||-0.13||0.00|2.6900000572205|1
2024-04-28 20:05:53|02166|995701|REVG|1.1B|1100000000|21.23|1035572|133.72|31|2024-06-05|15/04/2024||0.3123||616920000|21.239999771118|1|2024-03-06|15/01/2024|0.25|0.15|586000000|579420000|20.760000228882|1
2024-04-28 20:05:59|02167|16345|IIIN|630.8M|630800000|32.36|71915|17.54|43|2024-07-18|15/06/2024||0.505||158960000|32.430000305176|1|2024-04-25|15/03/2024|0.35|0.3|127400000|134890000|34.090000152588|1
2024-04-28 20:06:05|02168|1010526|SOI|424.38M|424380000|9.635|392538|25.46|31|2024-07-31|15/06/2024||0.1583||66370000|9.6400003433228|1|2024-04-25|15/03/2024|0.16|0.15|68000000|65000000|8.5|1
2024-04-28 20:06:12|02169|17573|WSBF|222.4M|222400000|11.79|59509|-14.87|39|2024-07-24|15/06/2024||0.26||38300000|11.789999961853|1|2024-04-29|15/03/2024||0.13||32400000|11.789999961853|1
2024-04-28 20:06:19|02170|13962|ADTN|350.48M|350480000|4.43|758067|-51.43|44|2024-07-30|15/06/2024||0.0075||244050000|4.4299998283386|1|2024-05-06|15/03/2024||-0.0725||226180000|4.4299998283386|1
2024-04-28 20:06:24|02171|1160912|GAN|55.03M|55030000|1.22|192974|-26.51|20|2024-08-12|15/06/2024||-0.1301||40630000|1.2200000286102|1|2024-05-13|15/03/2024||-0.1142||41710000|1.2200000286102|1
2024-04-28 20:06:31|02172|20455|MOD|5.05B|5050000000|96.77|1004121|362.79|44|2024-07-31|15/06/2024||0.895||623250000|96.809997558594|1|2024-05-22|15/03/2024||0.764||605440000|96.809997558594|1
2024-04-28 20:06:38|02173|100193|NGNE|385.46M|385460000|29.96|138600|67.49|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
2024-04-28 20:06:44|02174|1096075|STRO|279.64M|279640000|3.42|986611|-19.72|29|2024-08-08|15/06/2024||-0.7486||10420000|3.420000076294|1|2024-05-14|15/03/2024||-0.9154||10330000|3.420000076294|1
2024-04-28 20:06:49|02175|958237|IBRX|4.98B|4980000000|7.35|5346837|162.5|33|2024-08-05|15/06/2024||-0.17||525000|7.3499999046326|1|2024-05-07|15/03/2024||-0.16||25000|7.3499999046326|1
2024-04-28 20:06:54|02176|1156573|ARQT|978.5M|978500000|8.47|4279729|-38.8|24|2024-08-01|15/06/2024||-0.6493||21800000|8.4700002670288|1|2024-05-01|15/03/2024||-0.6999||13800000|8.4700002670288|1
2024-04-28 20:07:02|02177|1175178|OB|204.6M|204600000|4.18|142138|9.14|16|2024-08-07|15/06/2024||-0.0493||230000000|4.1799998283386|1|2024-05-09|15/03/2024||-0.133||218360000|4.1799998283386|1
2024-04-28 20:07:07|02178|1166963|PRAX|937.51M|937510000|54.8|192592|251.28|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||0.98579998016357|15
2024-04-28 20:07:14|02179|13958|TWI|841.66M|841660000|11.555|263912|18.39|44|2024-07-31|15/06/2024||0.43||622290000|11.550000190735|1|2024-05-01|15/03/2024||0.4167||531910000|11.550000190735|1
2024-04-28 20:07:20|02180|943148|KE|517.78M|517780000|20.82|128064|3.43|39|2024-07-31|15/06/2024||0.4581||462780000|20.819999694824|1|2024-05-07|15/03/2024||0.4016||440200000|20.819999694824|1
2024-04-28 20:07:26|02181|21179|RGS|12.88M|12880000|5.57|18218|-77.72|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
2024-04-28 20:07:33|02182|1027142|RBB|335.43M|335430000|18.06|37700|45.14|30|2024-07-22|15/06/2024||0.346||27850000|18.055000305176|1|2024-04-22|15/03/2024|0.43|0.34|28250000|27650000|17.829999923706|1
2024-04-28 20:07:39|02183|1127925|HOOK|88.39M|88390000|0.8933|775822|-10.67|25|2024-08-08|15/06/2024||-0.0733||12200000|0.89329999685287|1|2024-05-15|15/03/2024||-0.1167||5230000|0.89329999685287|1
2024-04-28 20:07:44|02184|1024880|KALA|17.74M|17740000|6.3|19853|-60.05|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
2024-04-28 20:07:50|02185|100177|TRVN|7.16M|7160000|0.391|208868|-39.66|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
2024-04-28 20:07:55|02186|1172947|FSBC|463.73M|463730000|21.75|40497|2.3|18|2024-07-22|15/06/2024||0.4914||30090000|21.75|1|2024-04-29|15/03/2024||0.52||27700000|21.75|1
2024-04-28 20:08:01|02187|1096136|NGM|128.53M|128530000|1.54|942392|-65.85|28|2024-08-01|15/06/2024||-0.3899||104760|1.539999961853|1|2024-05-02|15/03/2024||-0.3682||174600|1.539999961853|1
2024-04-28 20:08:08|02188|20822|GEFb|2.96B|2960000000|64.22|11050|-18.44|43|2024-06-05|15/04/2024||0.856||1300000000|64.089996337891|1|2024-02-28|15/01/2024|1.27|0.4675|1210000000|1260000000|62.040000915527|1
2024-04-28 20:08:13|02189|1171798|RXDX|9.56B|9560000000|199.92|1580610|3.08|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
2024-04-28 20:08:20|02190|962331|RMR|393.16M|393160000|23.53|89347|-0.93|34|2024-08-07|15/06/2024||0.44||191350000|23.530000686646|1|2024-05-07|15/03/2024||0.39||180450000|23.530000686646|1
2024-04-28 20:08:28|02191|1137412|PSNL|64.78M|64780000|1.265|331102|-44.52|26|2024-08-07|15/06/2024||-0.388||18490000|1.2649999856949|1|2024-05-08|15/03/2024||-0.414||18340000|1.2649999856949|1
2024-04-28 20:08:33|02192|994019|PRTH|239.88M|239880000|3.165|27787|-1.4|26|2024-08-07|15/06/2024||-0.085||207070000|3.164999961853|1|2024-05-08|15/03/2024||-0.0975||206870000|3.164999961853|1
2024-04-28 20:08:39|02193|16001|EMKR|21.11M|21110000|2.73|123280|-74.95|41|2024-05-02|15/03/2024||-0.01||26990000|2.7300000190735|1|2024-02-08|15/12/2023|-0.03|-0.02|24100000|28990000|0.63000001907349|10
2024-04-28 20:08:45|02194|1054795|MCB|471.52M|471520000|42.13|108754|31.29|30|2024-07-18|15/06/2024||1.46||65520000|42.130001068115|1|2024-04-18|15/03/2024|1.46|1.34|66710000|64560000|32.659999847412|1
2024-04-28 20:08:52|02195|17155|SGC|281.89M|281890000|16.87|61322|116.28|42|2024-07-31|15/06/2024||0.095||135590000|16.870000839233|1|2024-05-07|15/03/2024||0.06||135080000|16.870000839233|1
2024-04-28 20:08:57|02196|1175171|INST|2.87B|2870000000|19.65|267497|-25.93|16|2024-07-29|15/06/2024||0.1691||163890000|19.64999961853|1|2024-05-08|15/03/2024||0.1411||154420000|19.64999961853|1
2024-04-28 20:09:04|02197|16023|ESCA|189.49M|189490000|13.67|19415|-9.59|38|2024-04-25|15/03/2024|0.13||57300000||14|1|2024-03-29|15/12/2023|0.21|0.29|65510000|67100000|13.75|1
2024-04-28 20:09:11|02198|16406|ITIC|301.29M|301290000|159.36|2101|7.11|40|2024-05-03|15/03/2024|||||159.36000061035|1|2024-02-13|15/12/2023|||||165.2200012207|1
2024-04-28 20:09:16|02199|1131053|ALTG|387.47M|387470000|11.69|326484|-17.33|24|2024-08-07|15/06/2024||0.3||504530000|11.689999580383|1|2024-05-08|15/03/2024||-0.05||439360000|11.689999580383|1
2024-04-28 20:09:23|02200|1052094|HBB|304.39M|304390000|21.55|45890|115.28|29|2024-05-01|15/03/2024|||||21.540000915527|1|2024-03-06|15/12/2023|1.4|0.81|206700000|199700000|18.209999084473|1
2024-04-28 20:09:29|02201|1167954|FDMT|1.19B|1190000000|23.25|1203210|29.09|20|2024-08-08|15/06/2024||-0.7471||890860|23.25|1|2024-05-09|15/03/2024||-0.7569||915710|23.25|1
2024-04-28 20:09:36|02202|16587|STGW|1.64B|1640000000|6.12|533572|-1.61|44|2024-08-01|15/06/2024||0.1883||652010000|6.1199998855591|1|2024-05-01|15/03/2024||0.135||629200000|6.1199998855591|1
2024-04-28 20:09:42|02203|17212|VIRX|32.53M|32530000|0.8311|113116|-35.57|44|2024-08-07|15/06/2024||-0.36||0.00|0.82829999923706|1|2024-05-07|15/03/2024||-0.3567||0.00|0.82829999923706|1
2024-04-28 20:09:48|02204|1123577|NRDE|28.01M|28010000|1.7|47833|-78.32|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
2024-04-28 20:09:52|02205|1174425|TBIO|9.58M|9580000|0.3184|749803|-87.71|17|2024-08-06|15/06/2024||-0.21||8600000|0.31839999556541|1|2024-05-08|15/03/2024||-0.23||7000000|0.31839999556541|1
2024-04-28 20:09:57|02206|1163602|CURI|59.17M|59170000|1.11|860597|5.71|21|2024-08-12|15/06/2024||-0.18||14700000|1.1100000143051|1|2024-05-09|15/03/2024||-0.14||15800000|1.1100000143051|1
2024-04-28 20:10:02|02207|1174692|CURV|521.63M|521630000|4.96|90958|45.03|17|2024-06-05|15/04/2024||0.0693||296220000|5|1|2024-03-28|15/01/2024|-0.04|-0.08|293500000|276240000|4.5900001525879|1
2024-04-28 20:10:09|02208|20696|KRO|1.33B|1330000000|11.61|251310|24.84|44|2024-07-31|15/06/2024||0.092||545140000|11.60000038147|1|2024-05-01|15/03/2024||-0.008||451880000|11.60000038147|1
2024-04-28 20:10:16|02209|30743|ESTE|2.98B|2980000000|21.17|1874341|56.12|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
2024-04-28 20:10:23|02210|1076787|MGTX|308.67M|308670000|4.8|146260|-10.28|29|2024-08-07|15/06/2024||-0.41||9690000|4.8000001907349|1|2024-05-09|15/03/2024||-0.41||9690000|4.8000001907349|1
2024-04-28 20:10:29|02211|16988|PTSI|371.07M|371070000|16.84|20333|-24.99|38|2024-07-16|15/06/2024||0.2||192500000|16.840000152588|1|2024-04-18|15/03/2024|0.01|0.07|182590000|181700000|14.359999656677|1
2024-04-28 20:10:35|02212|1152785|XGN|24.51M|24510000|1.42|38022|-44.09|26|2024-07-31|15/06/2024||-0.355||13290000|1.4120999574661|1|2024-05-13|15/03/2024||-0.3617||13090000|1.4120999574661|1
2024-04-28 20:10:41|02213|101281|ADRO|80.29T|80290000000000|2600|42040311|-16.93|41|2024-08-26|15/06/2024||0.011||1530000000|2600|1|2024-04-30|15/03/2024||0.0108||1340000000|2600|1
2024-04-28 20:10:46|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
2024-04-28 20:10:52|02215|1031736|CSSE|7.83M|7830000|0.2418|3938123|-86.42|30|2024-08-14|15/06/2024||-1.03||103160000|0.24179999530315|1|2024-05-09|15/03/2024||-1.13||106840000|0.24179999530315|1
2024-04-28 20:10:57|02216|1172717|IMPLQ|358.50K|358500|0.015|41263|-99.2|15|2024-08-12|15/06/2024||-0.36||12000000|0.01499999966472|1|2024-06-03|15/03/2024||-0.39||10000000|0.01499999966472|1
2024-04-28 20:11:03|02217|16267|HIFS|376.86M|376860000|172.85|16835|-11.16|30|2024-07-12|15/06/2024|||||172.85000610352|1|2024-04-15|15/03/2024|1.01||15320000||165.16000366211|1
2024-04-28 20:11:10|02218|39326|CENX|1.67B|1670000000|17.97|1388559|109.2|40|2024-08-07|15/06/2024||-0.024||487940000|17.969999313354|1|2024-05-01|15/03/2024||-0.1404||474430000|17.969999313354|1
2024-04-28 20:11:16|02219|1167034|FHTX|233.69M|233690000|5.49|157103|-15.8|19|2024-08-06|15/06/2024||-0.6325||6920000|5.4899997711182|1|2024-05-06|15/03/2024||-0.6175||6860000|5.4899997711182|1
2024-04-28 20:11:22|02220|17474|VALU|342.6M|342600000|36.35|2602|-20.63|36|2024-07-25|15/04/2024|||||36.349998474121|1|2024-03-15|15/01/2024|||||39.060001373291|1
2024-04-28 20:11:27|02221|1168846|CGEM|1.09B|1090000000|25.3|633338|160.02|18|2024-08-08|15/06/2024||-0.8513||0.00|25.299999237061|1|2024-05-09|15/03/2024||-0.9302||0.00|25.299999237061|1
2024-04-28 20:11:35|02222|16101|LAB|933.21M|933210000|2.44|2142376|43.53|44|2024-08-07|15/06/2024||-0.0982||48390000|2.4400000572205|1|2024-05-08|15/03/2024||-0.1036||46610000|2.4400000572205|1
2024-04-28 20:11:40|02223|34441|PLM|409.34M|409340000|2.105|136320|15.66|37|2023-11-22|15/09/2023|||||2.0999999046326|1|2023-08-11|15/06/2023|-0.02||||2.079999923706|1
2024-04-28 20:11:46|02224|1169486|VOR|115.28M|115280000|1.69|324774|-62.02|20|2024-08-08|15/06/2024||-0.3767||0.00|1.6900000572205|1|2024-05-09|15/03/2024||-0.3933||0.00|1.6900000572205|1
2024-04-28 20:11:52|02225|985559|RNAC|374.25M|374250000|21.03|52245|-41.09|33|2024-08-08|15/06/2024||-0.9||2500000|21.030000686646|1|2024-05-09|15/03/2024||-0.9||2500000|21.030000686646|1
2024-04-28 20:11:58|02226|1057075|VMD|322.6M|322600000|8.31|162955|-23.41|28|2024-08-07|15/06/2024||0.13||53900000|10.449999809265|1|2024-05-06|15/03/2024||0.07||49900000|10.449999809265|1
2024-04-28 20:12:05|02227|31163|ABUS|491.88M|491880000|2.73|1408247|8.76|44|2024-08-01|15/06/2024||-0.1||4460000|2.7300000190735|1|2024-05-02|15/03/2024||-0.1||4510000|2.7300000190735|1
2024-04-28 20:12:10|02228|1167739|KNTE|125.15M|125150000|2.65|408739|4.74|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
2024-04-28 20:12:16|02229|1006461|FBRX|26.07M|26070000|0.7163|34333|-33.06|30|2024-08-12|15/06/2024||-0.18||0.00|0.71630001068115|1|2024-05-13|15/03/2024||-0.16||0.00|0.71630001068115|1
2024-04-28 20:12:22|02230|940837|MDVLQ|322|322|1.38|362556|-86.54|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
2024-04-28 20:12:28|02231|17438|UFPT|1.63B|1630000000|213.25|63626|54.71|44|2024-07-30|15/06/2024||1.39||103250000|213.25|1|2024-04-30|15/03/2024||1.16||96850000|213.25|1
2024-04-28 20:12:34|02232|1127926|GNLN|2.37M|2370000|0.636|362857|-78.87|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
2024-04-28 20:12:39|02233|1172282|RPHM|55.81M|55810000|1.67|194939|-83.66|17|2024-08-07|15/06/2024||-0.2813||0.00|1.6699999570847|1|2024-05-08|15/03/2024||-0.4477||0.00|1.6699999570847|1
2024-04-28 20:12:46|02234|1163555|SPRU|79.96M|79960000|4.4|49843|-21.59|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
2024-04-28 20:12:52|02235|17472|UTMD|236.59M|236590000|65.92|30688|-30.49|38|2024-07-23|15/06/2024|||||65.919998168945|1|2024-04-25|15/03/2024|1.1||11300000||67.160003662109|1
2024-04-28 20:12:59|02236|6458|YELLQ|438.92M|438920000|8.42|122348|350.27|44|2024-07-31|15/06/2024||-0.05||1280000000|8.420000076294|1|2024-05-01|15/03/2024||-0.56||1140000000|8.420000076294|1
2024-04-28 20:13:05|02237|40106|XONE|597.05M|597050000|26.7|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
2024-04-28 20:13:11|02238|1097916|ATCX|486.57M|486570000|12.25|535708|0|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
2024-04-28 20:13:16|02239|1141591|MIRM|1.15B|1150000000|24.46|485772|-8.9|22|2024-08-01|15/06/2024||-0.3777||75990000|24.459999084473|1|2024-05-02|15/03/2024||-0.4192||71040000|24.459999084473|1
2024-04-28 20:13:22|02240|980155|NHIQ|19.31M|19310000|0.592|6487|-57.71|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
2024-04-28 20:13:28|02241|1175242|BLFY|210.11M|210110000|8.78|50386|-8.73|17|2024-07-24|15/06/2024||-0.225||9140000|8.7799997329712|1|2024-04-24|15/03/2024|-0.13|-0.22|9870000|9210000|8.5900001525879|1
2024-04-28 20:13:35|02242|16282|HOFT|181.68M|181680000|17.34|37235|9.68|43|2024-06-06|15/04/2024||0.225||116540000|17.340000152588|1|2024-04-11|15/01/2024|0.06|0.36|96770000|111490000|20.60000038147|1
2024-04-28 20:13:41|02243|1009355|KNTK|6B|6000000000|39.08|612874|26.88|29|2024-08-06|15/06/2024||0.453||302630000|39.029998779297|1|2024-05-08|15/03/2024||0.4315||300400000|39.029998779297|1
2024-04-28 20:13:47|02244|40051|ATOS|191.72M|191720000|1.53|1671189|139.36|39|2024-08-14|15/06/2024||-0.06||0.00|1.5299999713898|1|2024-05-14|15/03/2024||-0.06||0.00|1.5299999713898|1
2024-04-28 20:13:53|02245|20650|MLR|561.75M|561750000|48.99|54406|50.28|42|2024-05-01|15/03/2024|||||48.950000762939|1|2024-03-06|15/12/2023|1.45||296250000||44.669998168945|1
2024-04-28 20:14:00|02246|17028|RCKY|196.49M|196490000|26.49|25891|-9.34|42|2024-07-30|15/06/2024||0.1233||96700000|26.489999771118|1|2024-04-30|15/03/2024||0.18||106360000|26.489999771118|1
2024-04-28 20:14:06|02247|1055911|LBC|466.81M|466810000|9.15|39468|1.22|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
2024-04-28 20:14:13|02248|30704|CRMD|291.95M|291950000|5.31|607516|7.49|39|2024-08-08|15/06/2024||-0.28||750000|5.3099999427795|1|2024-05-13|15/03/2024||-0.26||3000000|5.3099999427795|1
2024-04-28 20:14:19|02249|1174986|SERA|350.89M|350890000|10.75|212386|220.9|17|2024-08-07|15/06/2024||-0.2421||111150|10.75|1|2024-05-08|15/03/2024||-0.2777||50750|10.75|1
2024-04-28 20:14:26|02250|16713|NCMI|433.21M|433210000|4.465|728299|50.34|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
2024-04-28 20:14:33|02251|17594|XOMA|295.65M|295650000|25.41|18495|38.17|44|2024-08-06|15/06/2024||-0.4||3200000|25.409999847412|1|2024-05-07|15/03/2024||-0.58||1100000|25.409999847412|1
2024-04-28 20:14:40|02252|17560|WLFC|347.49M|347490000|49.05|6974|-2.87|42|2024-05-06|15/03/2024|||||49.049999237061|1|2024-03-13|15/12/2023|||||47.259998321533|1
2024-04-28 20:14:52|02253|1164708|IRON|466.24M|466240000|27.55|457457|-15.83|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
2024-04-28 20:14:58|02254|52168|PRTG|4.75M|4750000|0.2536|87417|-92.41|30|2024-05-29|15/03/2024||-0.215||0.00|0.24019999802113|1|2024-02-28|15/12/2023|-1.88|-0.27|0.00||0.68000000715256|1
2024-04-28 20:15:06|02255|1171825|FNCH|3.73M|3730000|2.32|44353|-80.82|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
2024-04-28 20:15:14|02256|103931|HRTG|315.25M|315250000|10.29|398583|218.58|40|2024-08-01|15/06/2024||0.335||192100000|10.289999961853|1|2024-05-01|15/03/2024||0.5633||189480000|10.289999961853|1
2024-04-28 20:15:19|02257|1171963|IKNA|62.74M|62740000|1.3|411936|-76.28|19|2024-08-08|15/06/2024||-0.3775||1750000|1.2999999523163|1|2024-05-09|15/03/2024||-0.3975||1750000|1.2999999523163|1
2024-04-28 20:15:26|02258|21178|REVRQ|3.79M|3790000|0.07|208130|-12.5|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
2024-04-28 20:15:32|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
2024-04-28 20:15:38|02260|1163888|DMSL|3.64M|3640000|0.82|4031|-91.43|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
2024-04-28 20:15:44|02261|15681|CDZI|151.8M|151800000|2.25|199036|-44.85|35|2024-08-09|15/06/2024||0.044||1140000|2.25|1|2024-05-09|15/03/2024||0.0272||140000|2.25|1
2024-04-28 20:15:50|02262|30939|REPX|653.23M|653230000|26.76|140244|-36.3|36|2024-08-05|15/06/2024||1.6||98200000|26.760000228882|1|2024-05-08|15/03/2024||1.48||92750000|26.760000228882|1
2024-04-28 20:15:57|02263|17465|USLM|1.76B|1760000000|307.44|25073|91.08|38|2024-05-01|15/03/2024|||||307.44000244141|1|2024-02-02|15/12/2023|||||251.39999389648|1
2024-04-28 20:16:02|02264|48376|AMC|942.48M|942480000|3.41|15176797|-92.97|40|2024-08-08|15/06/2024||-0.2657||1180000000|3.4100000858307|1|2024-05-08|15/03/2024||-0.8007||853300000|3.4100000858307|1
2024-04-28 20:16:09|02265|39223|CAR|3.57B|3570000000|100.75|911981|-42.97|41|2024-07-29|15/06/2024||4.67||3110000000|100.75|1|2024-05-01|15/03/2024||-2.4||2520000000|100.75|1
2024-04-28 20:16:15|02266|20787|STAG|6.32B|6320000000|34.48|1134876|1.8|44|2024-07-24|15/06/2024||0.1878||185380000|34.479999542236|1|2024-04-30|15/03/2024||0.1771||183570000|34.479999542236|1
2024-04-28 20:16:19|02267|1170122|CHK|12.06B|12060000000|92.06|1862601|11.34|19|2024-07-31|15/06/2024||0.157||1120000000|92.059997558594|1|2024-05-01|15/03/2024||0.6033||1280000000|92.059997558594|1
2024-04-28 20:16:31|02268|17127|SSB|5.94B|5940000000|77.89|371398|12.92|43|2024-07-25|15/06/2024||1.59||424300000|77.980003356934|1|2024-04-25|15/03/2024|1.58|1.54|415490000|414320000|80.110000610352|1
2024-04-28 20:16:37|02269|29717|VLY|3.73B|3730000000|7.32|7112390|-21.96|44|2024-07-25|15/06/2024||0.2142||465950000|7.3200001716614|1|2024-04-25|15/03/2024|0.19|0.2|454960000|452470000|7.8400001525879|1
2024-04-28 20:16:44|02270|48363|ESNT|5.76B|5760000000|53.98|526082|27.1|43|2024-08-02|15/06/2024||1.66||306160000|53.979999542236|1|2024-05-03|15/03/2024||1.59||298690000|53.979999542236|1
2024-04-28 20:16:50|02271|29762|PDCE|6.43B|6430000000|73.85|2141868|13.53|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
2024-04-28 20:16:57|02272|24322|TRNO|5.22B|5220000000|54.13|762427|-12.11|42|2024-07-31|15/06/2024||0.3667||90460000|54.130001068115|1|2024-05-08|15/03/2024||0.36||87160000|54.130001068115|1
2024-04-28 20:17:03|02273|20737|CIT|5.31B|5310000000|53.5|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
2024-04-28 20:17:09|02274|20857|BXMT|3.15B|3150000000|17.91|2228315|-1.81|43|2024-07-24|15/06/2024||0.4946||146950000|17.909999847412|1|2024-04-24|15/03/2024|0.65|0.46|142390000|145850000|19.129999160767|1
2024-04-28 20:17:16|02275|20843|ADC|5.8B|5800000000|57.75|1039665|-15.06|44|2024-07-22|15/06/2024||0.448||150490000|57.770000457764|1|2024-04-23|15/03/2024|0.43|0.45|149450000|147630000|56.900001525879|1
2024-04-28 20:17:22|02276|39163|HR|5.45B|5450000000|14.14|3472579|-28.51|44|2024-08-06|15/06/2024||-0.1206||325530000|14.140000343323|1|2024-05-07|15/03/2024||-0.113||323720000|14.140000343323|1
2024-04-28 20:17:29|02277|17176|SIGI|6.07B|6070000000|100.13|332295|3.94|44|2024-07-31|15/06/2024||1.74||1190000000|100.12999725342|1|2024-05-01|15/03/2024||1.86||1110000000|100.12999725342|1
2024-04-28 20:17:35|02278|17428|UBSI|4.5B|4500000000|33.35|547486|0.66|44|2024-07-25|15/06/2024||0.6517||262580000|33.349998474121|1|2024-04-25|15/03/2024|0.64|0.6483|254700000|257990000|34.759998321533|1
2024-04-28 20:17:41|02279|943117|LC|900.08M|900080000|8.1|1327698|12.81|39|2024-07-24|15/06/2024||0.0378||175540000|8.1000003814697|1|2024-04-30|15/03/2024||0.0322||173990000|8.1000003814697|1
2024-04-28 20:17:48|02280|20942|RDN|4.6B|4600000000|30.36|1316369|25.09|44|2024-07-31|15/06/2024||0.8499||318420000|30.35000038147|1|2024-05-01|15/03/2024||0.8403||314760000|30.35000038147|1
2024-04-28 20:17:55|02281|39246|POR|4.41B|4410000000|42.8|899279|-15.45|44|2024-07-26|15/06/2024||0.5755||716040000|42.799999237061|1|2024-04-26|15/03/2024|1.08|1.02|929000000|825940000|43.25|1
2024-04-28 20:18:01|02282|20539|KRG|4.75B|4750000000|21.27|1705696|2.65|44|2024-07-29|15/06/2024||0.0316||192100000|21.270000457764|1|2024-04-30|15/03/2024||0.0361||190410000|21.270000457764|1
2024-04-28 20:18:08|02283|17446|UMBF|4.05B|4050000000|83.17|211000|30.75|44|2024-07-23|15/06/2024||1.83||374890000|83.169998168945|1|2024-04-30|15/03/2024||1.8||368030000|83.169998168945|1
2024-04-28 20:18:17|02284|955553|TGNA|2.38B|2380000000|13.54|2197461|-20.82|37|2024-08-05|15/06/2024||0.5429||742890000|13.539999961853|1|2024-05-08|15/03/2024||0.4327||717960000|13.539999961853|1
2024-04-28 20:18:24|02285|16242|HWC|4.05B|4050000000|46.74|487574|27.98|44|2024-07-16|15/06/2024||1.19||359180000|46.740001678467|1|2024-04-16|15/03/2024|1.24|1.19|356850000|356610000|42.599998474121|1
2024-04-28 20:18:30|02286|1163097|APG|10.45B|10450000000|38.09|1548828|67.36|22|2024-08-01|15/06/2024||0.4739||1810000000|38.090000152588|1|2024-05-02|15/03/2024||0.3302||1600000000|38.090000152588|1
2024-04-28 20:18:36|02287|20498|KFY|3.18B|3180000000|61.01|356091|27.05|43|2024-06-19|15/04/2024||1.13||688000000|61|1|2024-03-06|15/01/2024|1.07|0.99|668700000|657950000|64.059997558594|1
2024-04-28 20:18:43|02288|20242|PNM|3.28B|3280000000|36.32|867301|-24.54|44|2024-08-02|15/06/2024||0.5224||495530000|36.319999694824|1|2024-04-30|15/03/2024||0.3959||531000000|36.319999694824|1
2024-04-28 20:18:48|02289|948327|SUM|7.05B|7050000000|40|999848|45.93|18|2024-07-31|15/06/2024||0.8438||1200000000|40|1|2024-05-01|15/03/2024||-0.2097||804290000|40|1
2024-04-28 20:18:53|02290|1097893|ETRN|5.96B|5960000000|13.75|7085448|166.99|29|2024-07-30|15/06/2024||0.1543||344410000|13.739999771118|1|2024-04-30|15/03/2024||0.2515||360270000|13.739999771118|1
2024-04-28 20:19:00|02291|20912|BKH|3.68B|3680000000|53.86|523815|-17.51|44|2024-07-31|15/06/2024||0.3963||510600000|53.860000610352|1|2024-05-08|15/03/2024||1.69||681000000|53.860000610352|1
2024-04-28 20:19:07|02292|20384|TRTN|4.38B|4380000000|79.51|642058|-3.82|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
2024-04-28 20:19:13|02293|32356|SM|5.85B|5850000000|50.84|1634575|81.05|44|2024-07-31|15/06/2024||1.49||602060000|50.840000152588|1|2024-05-02|15/03/2024||1.28||560080000|50.840000152588|1
2024-04-28 20:19:18|02294|1166008|BNL|2.83B|2830000000|14.34|1369469|-11.32|21|2024-07-31|15/06/2024||0.1733||104340000|14.329999923706|1|2024-05-01|15/03/2024||0.1767||105780000|14.329999923706|1
2024-04-28 20:19:24|02295|20840|SWX|5.37B|5370000000|75.01|491605|33.95|44|2024-08-06|15/06/2024||0.342||910510000|75|1|2024-05-08|15/03/2024||1.46||1130000000|75|1
2024-04-28 20:19:31|02296|8363|MUR|7.09B|7090000000|46.44|1516071|26.51|45|2024-08-01|15/06/2024||1.12||831080000|46.459999084473|1|2024-05-02|15/03/2024||0.8539||751290000|46.459999084473|1
2024-04-28 20:19:37|02297|41228|DOC_OLD|2.79B|2790000000|11.23|4007735|-48.88|39|2024-04-25|15/03/2024|0.01|0.01|606560000|580690000|17.579999923706|1|2024-02-21|15/12/2023|0.03|0.06|135500000|137820000|16.920000076294|1
2024-04-28 20:19:44|02298|15562|OPCH|5.15B|5150000000|29.61|1230276|-7.9|44|2024-07-25|15/06/2024||0.2809||1170000000|29.610000610352|1|2024-04-23|15/03/2024|0.26|0.23|1150000000|1100000000|30.409999847412|1
2024-04-28 20:19:50|02299|20586|LXP|2.5B|2500000000|8.48|2228725|-9.79|44|2024-08-01|15/06/2024||-0.015||78480000|8.4899997711182|1|2024-05-02|15/03/2024||-0.01||78220000|8.4899997711182|1
2024-04-28 20:19:57|02300|20568|CMC|6.19B|6190000000|53.47|810092|14.52|44|2024-06-20|15/05/2024||1.16||2050000000|53.459999084473|1|2024-03-21|15/02/2024|0.88|0.75|1800000000|1810000000|56.009998321533|1
2024-04-28 20:20:03|02301|942635|CRC|3.78B|3780000000|54.9|995527|35.56|39|2024-07-30|15/06/2024||0.8483||492110000|54.900001525879|1|2024-04-30|15/03/2024||0.7083||491540000|54.900001525879|1
2024-04-28 20:20:10|02302|20432|CBU|2.36B|2360000000|44.64|248917|-10.65|43|2024-07-22|15/06/2024||0.7963||178380000|44.630001068115|1|2024-04-23|15/03/2024|1.18|0.78|177300000|176020000|44.450000762939|1
2024-04-28 20:20:17|02303|16287|HOMB|4.91B|4910000000|24.42|889320|12.17|44|2024-07-18|15/06/2024||0.4902||247750000|24.430000305176|1|2024-04-18|15/03/2024|0.49|0.46|246400000|240470000|22.420000076294|1
2024-04-28 20:20:23|02304|13934|CIM|1.01B|1010000000|4.19|1804551|-26.23|18|2024-07-31|15/06/2024||0.1723||78950000|4.1900000572205|1|2024-05-09|15/03/2024||0.1728||78100000|4.1900000572205|1
2024-04-28 20:20:29|02305|20507|NJR|4.26B|4260000000|43.34|477447|-16.07|44|2024-08-06|15/06/2024||-0.0186||358300000|43.340000152588|1|2024-05-07|15/03/2024||1.24||752320000|43.340000152588|1
2024-04-28 20:20:36|02306|29658|MATX|3.76B|3760000000|108.94|257710|60.14|45|2024-08-07|15/06/2024||2.42||818780000|108.94000244141|1|2024-04-30|15/03/2024||0.9975||739980000|108.94000244141|1
2024-04-28 20:20:43|02307|20981|BKU|2.04B|2040000000|27.27|831603|20.93|44|2024-07-18|15/06/2024||0.6551||245440000|27.260000228882|1|2024-04-17|15/03/2024|0.64|0.59|241800000|239950000|24.479999542236|1
2024-04-28 20:20:49|02308|101884|OGS|3.62B|3620000000|63.95|429985|-16.89|41|2024-08-05|15/06/2024||0.5333||410170000|63.950000762939|1|2024-05-06|15/03/2024||1.67||1030000000|63.950000762939|1
2024-04-28 20:20:56|02309|15333|RAMP|2.16B|2160000000|32.66|554911|35.57|44|2024-08-08|15/06/2024||0.3057||166790000|32.630001068115|1|2024-05-23|15/03/2024||0.1924||160530000|32.630001068115|1
2024-04-28 20:21:02|02310|15306|ABCB|3.3B|3300000000|47.88|352589|42.93|41|2024-07-25|15/06/2024||1.11||267910000|47.880001068115|1|2024-04-25|15/03/2024|1.1|1.04|268220000|258050000|48.25|1
2024-04-28 20:21:09|02311|1081673|EPRT|4.52B|4520000000|25.68|1380943|3.76|29|2024-07-24|15/06/2024||0.2833||101160000|25.690000534058|1|2024-04-24|15/03/2024|0.28|0.28|103500000|96920000|26.280000686646|1
2024-04-28 20:21:16|02312|16876|PCH|3.26B|3260000000|41.05|418727|-11.2|44|2024-07-22|15/06/2024||0.0767||298970000|41.049999237061|1|2024-04-29|15/03/2024||-0.0295||227630000|41.049999237061|1
2024-04-28 20:21:22|02313|15461|ASB|3.2B|3200000000|21.57|1365269|20.98|44|2024-07-18|15/06/2024||0.5231||332530000|21.569999694824|1|2024-04-25|15/03/2024|0.52|0.49|322800000|325000000|21.340000152588|1
2024-04-28 20:21:28|02314|959642|APLE|3.64B|3640000000|15|1787440|0.74|35|2024-08-05|15/06/2024||0.3067||385070000|15|1|2024-05-06|15/03/2024||0.15||328280000|15|1
2024-04-28 20:21:34|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
2024-04-28 20:21:41|02316|21205|GATX|4.54B|4540000000|127.47|136035|11.9|44|2024-07-18|15/06/2024||1.84||382750000|127.51000213623|1|2024-04-23|15/03/2024|2.01|1.76|379900000|375800000|129.96000671387|1
2024-04-28 20:21:46|02317|1166427|ASO|4.48B|4480000000|60.72|1394387|-4.41|18|2024-06-04|15/04/2024||1.24||1380000000|60.720001220703|1|2024-03-21|15/01/2024|2.21|2.28|1790000000|1790000000|71.25|1
2024-04-28 20:21:52|02318|39182|KMT|1.91B|1910000000|24.04|626668|-7.4|44|2024-08-05|15/06/2024||0.4661||540850000|24.040000915527|1|2024-05-08|15/03/2024||0.2999||518500000|24.040000915527|1
2024-04-28 20:21:59|02319|20591|ORA|3.81B|3810000000|63.1|444297|-26.47|44|2024-07-31|15/06/2024||0.3829||217950000|63.099998474121|1|2024-05-08|15/03/2024||0.5872||214450000|63.099998474121|1
2024-04-28 20:22:05|02320|103927|DBRG|3.12B|3120000000|16.78|2077519|35|40|2024-08-01|15/06/2024||0.036||115240000|16.780000686646|1|2024-04-30|15/03/2024||0.002||111890000|16.780000686646|1
2024-04-28 20:22:09|02321|1159411|BIPC|6.12B|6120000000|42.79|192780|-25.88|0||
2024-04-28 20:22:15|02322|17153|SFNC|2.19B|2190000000|17.5|509422|4.73|44|2024-07-23|15/06/2024||0.3333||204540000|17.5|1|2024-04-24|15/03/2024|0.32|0.33|195100000|202350000|18.809999465942|1
2024-04-28 20:22:22|02323|15651|CATY|2.55B|2550000000|35.04|367558|9.95|44|2024-07-22|15/06/2024||0.943||180530000|35.040000915527|1|2024-04-22|15/03/2024|0.98|0.98|175180000|187450000|36|1
2024-04-28 20:22:28|02324|21148|ALE|3.4B|3400000000|59.04|280342|-5.35|44|2024-07-31|15/06/2024||0.8781||390750000|59.020000457764|1|2024-05-09|15/03/2024||1.04||394750000|59.020000457764|1
2024-04-28 20:22:35|02325|48421|VCYT|1.48B|1480000000|19.31|663059|-14.71|43|2024-07-30|15/06/2024||-0.0571||98750000|19.309999465942|1|2024-05-07|15/03/2024||-0.1589||93370000|19.309999465942|1
2024-04-28 20:22:41|02326|20880|SR|3.54B|3540000000|61.39|469600|-9.36|44|2024-08-01|15/06/2024||-0.2351||344540000|61.400001525879|1|2024-05-01|15/03/2024||3.81||1140000000|61.400001525879|1
2024-04-28 20:22:47|02327|20578|GPI|3.97B|3970000000|300.34|144311|33.79|43|2024-07-25|15/06/2024||10.06||4740000000|300.39999389648|1|2024-04-24|15/03/2024|9.49|9.4|4500000000|4390000000|279.30999755859|1
2024-04-28 20:22:54|02328|8308|FHI|2.63B|2630000000|32.81|657843|-20.73|44|2024-07-25|15/06/2024||0.9007||411410000|32.799999237061|1|2024-04-25|15/03/2024|0.89|0.89|396370000|399860000|34.990001678467|1
2024-04-28 20:23:00|02329|7975|CNX|4.33B|4330000000|24|2788900|54.54|44|2024-07-25|15/06/2024||0.3316||383540000|24.020000457764|1|2024-04-25|15/03/2024|0.04|0.36|384550000|412450000|24.200000762939|1
2024-04-28 20:23:08|02330|20139|CWT|2.77B|2770000000|47.93|332402|-14.53|43|2024-07-25|15/06/2024||0.4797||216150000|47.939998626709|1|2024-04-25|15/03/2024|1.21|0.1333|270750000|183850000|46.560001373291|1
2024-04-28 20:23:14|02331|20817|MODG|2.92B|2920000000|15.85|2457016|-28.51|44|2024-08-08|15/06/2024||0.335||1250000000|15.85000038147|1|2024-05-09|15/03/2024||0.0083||1150000000|15.85000038147|1
2024-04-28 20:23:21|02332|24371|SBRA|3.23B|3230000000|13.94|2083092|22.28|44|2024-07-31|15/06/2024||0.1433||161840000|13.939999580383|1|2024-05-08|15/03/2024||0.1381||159770000|13.939999580383|1
2024-04-28 20:23:27|02333|52734|COOP|5.1B|5100000000|78.73|488813|70.04|31|2024-07-24|15/06/2024||2.35||529060000|78.730003356934|1|2024-04-24|15/03/2024|2.73|2.05|564000000|496150000|79.480003356934|1
2024-04-28 20:23:34|02334|20525|CNO|2.87B|2870000000|26.4|711638|17.65|44|2024-07-29|15/06/2024||0.7323||932450000|26.39999961853|1|2024-04-29|15/03/2024||0.645||935750000|26.39999961853|1
2024-04-28 20:23:41|02335|39234|CDP|2.7B|2700000000|23.63|986660|3.23|44|2024-07-25|15/06/2024||0.308||150010000|23.629999160767|1|2024-04-25|15/03/2024|0.29|0.29|193270000|144630000|22.950000762939|1
2024-04-28 20:23:47|02336|39157|VRNT|1.93B|1930000000|30.93|540393|-15.24|43|2024-06-05|15/04/2024||0.552||217160000|30.930000305176|1|2024-03-27|15/01/2024|1.07|0.97|265200000|262540000|30.940000534058|1
2024-04-28 20:23:53|02337|20377|PBH|3.5B|3500000000|70.55|228207|14.66|44|2024-08-01|15/06/2024||1.11||285300000|70.540000915527|1|2024-05-14|15/03/2024||1.14||287420000|70.540000915527|1
2024-04-28 20:24:00|02338|24348|UNF|3.07B|3070000000|164.21|81989|0.32|44|2024-06-26|15/05/2024||1.86||601170000|164.24000549316|1|2024-03-27|15/02/2024|1.09|1.43|590700000|587840000|167.14999389648|1
2024-04-28 20:24:06|02339|20858|EQC|1.99B|1990000000|18.61|965452|-10.18|44|2024-07-24|15/06/2024||||8330000|18.60000038147|1|2024-05-01|15/03/2024||||8280000|18.60000038147|1
2024-04-28 20:24:14|02340|20795|ABM|2.79B|2790000000|44.04|556332|3.43|43|2024-06-05|15/04/2024||0.7925||2000000000|44.040000915527|1|2024-03-07|15/01/2024|0.86|0.71|2100000000|2010000000|40.790000915527|1
2024-04-28 20:24:21|02341|20992|ITGR|3.67B|3670000000|109.59|370857|33.08|44|2024-07-25|15/06/2024||1.26||437350000|109.58000183105|1|2024-04-25|15/03/2024|1.14|1.12|415000000|412800000|123.26999664307|1
2024-04-28 20:24:28|02342|20549|PEB|1.82B|1820000000|14.96|1372628|5.13|44|2024-07-25|15/06/2024||-0.05||395590000|14.960000038147|1|2024-04-23|15/03/2024|-0.32|-0.45|314070000|304350000|15.079999923706|1
2024-04-28 20:24:35|02343|20889|NWE|3.04B|3040000000|49.55|350098|-15.47|44|2024-07-22|15/06/2024||0.5236||323740000|49.549999237061|1|2024-04-25|15/03/2024|1.09|1.14|475300000|471600000|50.610000610352|1
2024-04-28 20:24:42|02344|16633|MLKN|1.84B|1840000000|25.73|861786|51.26|43|2024-06-26|15/05/2024||0.68||961480000|25.729999542236|1|2024-03-27|15/02/2024|0.45|0.44|872300000|909550000|29.979999542236|1
2024-04-28 20:24:49|02345|7890|PIPR|3.51B|3510000000|196.89|86595|45.37|44|2024-07-26|15/06/2024||2.16||337170000|197.10000610352|1|2024-04-26|15/03/2024|2.79|2.12|343000000|314970000|192.0299987793|1
2024-04-28 20:24:55|02346|16025|ESGR|4.23B|4230000000.0000005|288.3|46455|19.83|42|2024-05-02|15/03/2024|||||288.29998779297|1|2024-02-20|15/12/2023|39.71||482000000||283.25|1
2024-04-28 20:25:01|02347|1055123|CNNE|1.25B|1250000000|20|794230|9.65|32|2024-08-06|15/06/2024||-0.08||158150000|19.989999771118|1|2024-05-09|15/03/2024||-0.15||149050000|19.989999771118|1
2024-04-28 20:25:08|02348|31062|REGI|3.11B|3110000000|61.5|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
2024-04-28 20:25:15|02349|17427|AUB|2.41B|2410000000|32.27|325555|12.75|44|2024-07-18|15/06/2024||0.7367||217030000|32.299999237061|1|2024-04-23|15/03/2024|0.65|0.72|173380000|181530000|33.619998931885|1
2024-04-28 20:25:21|02350|951002|UNIT|1.39B|1390000000|5.78|1956875|69.01|37|2024-08-01|15/06/2024||0.1118||290880000|5.7800002098083|1|2024-05-03|15/03/2024||0.1101||288950000|5.7800002098083|1
2024-04-28 20:25:28|02351|8053|SITC|2.82B|2820000000|13.46|1891144|9.08|40|2024-07-25|15/06/2024||0.0361||111050000|13.460000038147|1|2024-04-30|15/03/2024||0.0501||111870000|13.460000038147|1
2024-04-28 20:25:34|02352|40994|IBTX|1.63B|1630000000|39.34|219847|8.14|40|2024-07-22|15/06/2024||0.5771||121890000|39.340000152588|1|2024-04-22|15/03/2024|0.63|0.59|115900000|121390000|41.599998474121|1
2024-04-28 20:25:41|02353|16615|MGEE|2.81B|2810000000|77.6|419466|1.29|43|2024-08-01|15/06/2024||0.94|||77.599998474121|1|2024-05-02|15/03/2024||0.96|||77.599998474121|1
2024-04-28 20:25:47|02354|41286|AGIO|1.79B|1790000000|31.49|734499|37.69|42|2024-08-01|15/06/2024||-1.66||9620000|31.489999771118|1|2024-05-02|15/03/2024||-1.64||8690000|31.489999771118|1
2024-04-28 20:25:54|02355|21096|AVA|2.78B|2780000000|35.53|515568|-19.38|44|2024-07-31|15/06/2024||0.2916||355310000|35.549999237061|1|2024-05-01|15/03/2024||0.9812||467010000|35.549999237061|1
2024-04-28 20:26:00|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
2024-04-28 20:26:07|02357|20796|ABR|2.64B|2640000000|12.82|4607433|11.77|44|2024-07-26|15/06/2024||0.4155||163480000|12.819999694824|1|2024-05-03|15/03/2024||0.4093||156730000|12.819999694824|1
2024-04-28 20:26:13|02358|17555|WIRE|4.5B|4500000000|284.89|287802|82.24|44|2024-07-23|15/06/2024||4.78||671250000|284.89001464844|1|2024-04-23|15/03/2024|3.92|3.65|632660000|579640000|283.08999633789|1
2024-04-28 20:26:20|02359|20159|ONB|4.86B|4860000000|16.57|2247406|23.56|44|2024-07-23|15/06/2024||0.4397||471280000|16.569999694824|1|2024-04-23|15/03/2024|0.45|0.43|433980000|440000000|16.459999084473|1
2024-04-28 20:26:26|02360|15776|COLB|4B|4000000000|19.12|2976724|-10.49|43|2024-07-25|15/06/2024||0.545||478620000|19.120000839233|1|2024-04-25|15/03/2024|0.65|0.53|473720000|481900000|19.209999084473|1
2024-04-28 20:26:33|02361|20342|SHO|2.1B|2100000000|10.3|1765421|8.08|44|2024-08-01|15/06/2024||0.1043||243830000|10.310000419617|1|2024-05-06|15/03/2024||0.0034||212880000|10.310000419617|1
2024-04-28 20:26:39|02362|16361|INDB|2.24B|2240000000|52.73|292734|-5.84|44|2024-07-18|15/06/2024||1.16||172060000|52.729999542236|1|2024-04-18|15/03/2024|1.12|1.15|167380000|171340000|48.529998779297|1
2024-04-28 20:26:46|02363|20367|KW|1.17B|1170000000|8.51|1371309|-49.28|44|2024-07-31|15/06/2024||-0.3||130270000|8.5|1|2024-05-08|15/03/2024||-0.34||122790000|8.5|1
2024-04-28 20:26:53|02364|41188|TROX|2.76B|2760000000|17.48|1099048|27.68|42|2024-07-24|15/06/2024||0.1636||815730000|17.479999542236|1|2024-05-01|15/03/2024||-0.0113||744140000|17.479999542236|1
2024-04-28 20:26:59|02365|21021|FBP|2.86B|2860000000|17.24|1085208|46.72|44|2024-07-24|15/06/2024||0.3941||232800000|17.239999771118|1|2024-04-23|15/03/2024|0.44|0.37|230500000|229990000|17.229999542236|1
2024-04-28 20:27:05|02366|21150|BDC|3.39B|3390000000|83.36|288178|5.67|44|2024-07-31|15/06/2024||1.35||565730000|83.400001525879|1|2024-05-02|15/03/2024||1.06||514270000|83.400001525879|1
2024-04-28 20:27:11|02367|16145|FULT|2.53B|2530000000|15.62|1114410|30.93|44|2024-07-16|15/06/2024||0.3808||267690000|15.619999885559|1|2024-04-16|15/03/2024|0.4|0.38|263930000|267360000|14.800000190735|1
2024-04-28 20:27:18|02368|15853|CVBF|2.3B|2300000000|16.48|930671|10.09|43|2024-07-24|15/06/2024||0.3561||130340000|16.479999542236|1|2024-04-24|15/03/2024|0.35|0.34|126570000|127460000|17.10000038147|1
2024-04-28 20:27:24|02369|20134|AEL|4.47B|4470000000|56.31|462183|46.11|44|2024-08-05|15/06/2024||1.81||695090000|56.319999694824|1|2024-05-01|15/03/2024||1.74||680700000|56.319999694824|1
2024-04-28 20:27:30|02370|16308|HUBG|2.49B|2490000000|39.93|483537|5.92|44|2024-07-25|15/06/2024||0.4795||1120000000|39.930000305176|1|2024-04-25|15/03/2024|0.44|0.39|1000000000|1050000000|39.990001678467|1
2024-04-28 20:27:41|02371|17430|UCBI|3.1B|3100000000|25.98|630360|4.34|42|2024-07-16|15/06/2024||0.5144||237630000|25.979999542236|1|2024-04-24|15/03/2024|0.52|0.5|225840000|232000000|26.180000305176|1
2024-04-28 20:27:48|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
2024-04-28 20:27:55|02373|16846|OTTR|3.53B|3530000000|84.58|266898|17.55|44|2024-07-29|15/06/2024||1.51||335300000|84.580001831055|1|2024-05-06|15/03/2024||1.45||353670000|84.580001831055|1
2024-04-28 20:28:02|02374|6455|RMBS|6.43B|6430000000|59.23|1563381|33.58|44|2024-07-29|15/06/2024||0.4605||138400000|59.229999542236|1|2024-04-29|15/03/2024||0.4417||132000000|59.229999542236|1
2024-04-28 20:28:08|02375|1097712|ACA|3.76B|3760000000|77.38|216892|14.57|27|2024-08-01|15/06/2024||0.8025||641100000|77.339996337891|1|2024-05-02|15/03/2024||0.554||581540000|77.339996337891|1
2024-04-28 20:28:14|02376|16961|PRMW|3.03B|3030000000|18.95|984837|24.75|46|2024-08-08|15/06/2024||0.2305||516250000|18.950000762939|1|2024-05-09|15/03/2024||0.1456||439370000|18.950000762939|1
2024-04-28 20:28:20|02377|949589|IRT|3.66B|3660000000|15.86|2203179|-4.74|38|2024-07-24|15/06/2024||0.0669||162720000|15.859999656677|1|2024-04-24|15/03/2024|0.08|0.09|160330000|161690000|15.670000076294|1
2024-04-28 20:28:25|02378|961754|TWNK|4.43B|4430000000|33.3|4289740|29.27|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
2024-04-28 20:28:33|02379|21151|BRC|2.88B|2880000000|59.52|340074|16.64|43|2024-05-23|15/04/2024||1.05||341970000|59.520000457764|1|2024-02-22|15/01/2024|0.93|0.94|322620000|339440000|62.540000915527|1
2024-04-28 20:28:40|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
2024-04-28 20:28:46|02381|17575|WSFS|2.57B|2570000000|42.85|269570|21.84|44|2024-07-22|15/06/2024||1.05||250260000|42.849998474121|1|2024-04-25|15/03/2024|1.11|1.07|251100000|247570000|45.080001831055|1
2024-04-28 20:28:52|02382|17546|WAFD|2.27B|2270000000|27.91|374184|-0.46|44|2024-07-11|15/06/2024||0.5875||189930000|27.909999847412|1|2024-04-22|15/03/2024|0.17|0.4025|155990000|170740000|27.89999961853|1
2024-04-28 20:28:59|02383|17110|SANM|3.51B|3510000000|62.97|513214|20.49|44|2024-07-29|15/06/2024||1.36||1970000000|62.970001220703|1|2024-04-29|15/03/2024||1.25||1880000000|62.970001220703|1
2024-04-28 20:29:06|02384|945656|VSTO|2.03B|2029999999.9999998|34.97|533689|45.1|38|2024-07-24|15/06/2024||1.09||706730000|34.970001220703|1|2024-05-08|15/03/2024||0.905||700030000|34.970001220703|1
2024-04-28 20:29:12|02385|20897|RLJ|1.71B|1710000000|11.11|1200620|10|44|2024-08-01|15/06/2024||0.2165||373160000|11.109999656677|1|2024-05-01|15/03/2024||-0.0057||323260000|11.109999656677|1
2024-04-28 20:29:19|02386|16690|MYGN|1.64B|1640000000|18.18|582146|-14.61|44|2024-08-02|15/06/2024||||203860000|18.180000305176|1|2024-05-02|15/03/2024||-0.1017||193510000|18.180000305176|1
2024-04-28 20:29:25|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
2024-04-28 20:29:30|02388|20456|MTX|2.39B|2390000000|73.67|131978|24.32|44|2024-07-25|15/06/2024||1.52||573880000|73.730003356934|1|2024-04-25|15/03/2024|1.44|1.28|534500000|545550000|72.050003051758|1
2024-04-28 20:29:37|02389|20300|NHI|2.73B|2730000000|62.9|173570|26.38|44|2024-08-05|15/06/2024||0.7083||65600000|62.860000610352|1|2024-05-06|15/03/2024||0.6778||65020000|62.860000610352|1
2024-04-28 20:29:43|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
2024-04-28 20:29:49|02391|20761|WLY|2.1B|2100000000|38.35|361941|-0.57|43|2024-06-13|15/04/2024||0.8||433600000|38.349998474121|1|2024-03-07|15/01/2024|0.59|0.45|461000000|392600000|33.119998931885|1
2024-04-28 20:29:56|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
2024-04-28 20:30:03|02393|20443|EBS|100.59M|100590000|1.925|2964460|-78.2|44|2024-07-25|15/06/2024||-0.63||353500000|1.9249999523163|1|2024-05-01|15/03/2024||-0.83||185400000|1.9249999523163|1
2024-04-28 20:30:09|02394|16322|IBOC|3.49B|3490000000|56.15|231852|31.59|41|2024-05-02|15/03/2024|||||56.150001525879|1|2024-02-22|15/12/2023|||||51.270000457764|1
2024-04-28 20:30:16|02395|16127|FRME|2B|2000000000|34.13|283662|16.96|44|2024-07-25|15/06/2024||0.848||165610000|34.130001068115|1|2024-04-25|15/03/2024|0.8|0.824|153700000|162700000|35.049999237061|1
2024-04-28 20:30:22|02396|15309|ARCB|3.01B|3010000000|127.89|329500|35.48|43|2024-07-30|15/06/2024||2.64||1120000000|127.88999938965|1|2024-04-30|15/03/2024||1.55||1040000000|127.88999938965|1
2024-04-28 20:30:29|02397|17114|SASR|965.76M|965760000|21.49|339481|-4.4|43|2024-07-18|15/06/2024||0.46||101210000|21.489999771118|1|2024-04-23|15/03/2024|0.49|0.45|97710000|97860000|20.840000152588|1
2024-04-28 20:30:35|02398|8154|GHC|3.2B|3200000000|717.4|12827|24.64|45|2024-07-31|15/06/2024||9.33||1190000000|714.42999267578|1|2024-05-01|15/03/2024||11.48||1180000000|714.42999267578|1
2024-04-28 20:30:42|02399|20690|HTH|1.98B|1980000000|30.34|261004|-2.19|44|2024-07-18|15/06/2024||0.3775||299140000|30.340000152588|1|2024-04-18|15/03/2024|0.42|0.25|285240000|274550000|28.620000839233|1
2024-04-28 20:30:48|02400|41181|CSTM|3.04B|3040000000|20.7|777867|39.39|44|2024-07-24|15/06/2024||0.5227||1860000000|20.700000762939|1|2024-04-24|15/03/2024|0.11|0.28|1700000000|1680000000|21.329999923706|1
2024-04-28 20:30:55|02401|20438|CPK|2.34B|2340000000|105.15|123035|-14.86|43|2024-07-31|15/06/2024||0.8792||174610000|105.16000366211|1|2024-05-08|15/03/2024||2.11||265210000|105.16000366211|1
2024-04-28 20:31:01|02402|20520|BDN|772.36M|772360000|4.475|2074913|13.87|39|2024-07-23|15/06/2024||-0.1159||122550000|4.4749999046326|1|2024-04-17|15/03/2024|-0.1|-0.1|126480000|123190000|4.2199997901917|1
2024-04-28 20:31:08|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
2024-04-28 20:31:15|02404|17572|WSBC|1.63B|1630000000|27.52|207003|3.38|44|2024-07-23|15/06/2024||0.5388||148770000|27.520000457764|1|2024-04-23|15/03/2024|0.56|0.55|117460000|148080000|28.549999237061|1
2024-04-28 20:31:22|02405|39145|TRN|2.22B|2220000000|27.14|508167|13.32|44|2024-07-18|15/06/2024||0.3225||733870000|27.139999389648|1|2024-05-01|15/03/2024||0.2275||748600000|27.139999389648|1
2024-04-28 20:31:28|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
2024-04-28 20:31:34|02407|959886|FCPT|2.16B|2160000000|23.44|516331|-8.11|35|2024-07-30|15/06/2024||0.2733||64450000|23.440000534058|1|2024-05-01|15/03/2024||0.27||64030000|23.440000534058|1
2024-04-28 20:31:41|02408|39236|PDM|831.29M|831290000|6.71|843214|3.07|44|2024-07-24|15/06/2024||||111770000|6.710000038147|1|2024-04-30|15/03/2024||||113610000|6.710000038147|1
2024-04-28 20:31:48|02409|16080|FFBC|2.15B|2150000000|22.57|319661|9.03|44|2024-07-18|15/06/2024||0.5783||200320000|22.569999694824|1|2024-04-25|15/03/2024|0.59|0.59|195250000|201100000|22.549999237061|1
2024-04-28 20:31:54|02410|21172|MOGa|5.34B|5340000000|168.41|107831|86.89|44|2024-07-26|15/06/2024||1.82||888190000|168.4700012207|1|2024-04-26|15/03/2024|2.19|1.7|930300000|873580000|157.13000488281|1
2024-04-28 20:32:01|02411|17372|TOWN|1.99B|1990000000|26.92|252755|13.63|42|2024-07-25|15/06/2024||0.494||173120000|26.920000076294|1|2024-04-24|15/03/2024|0.48|0.48|167100000|169680000|27.819999694824|1
2024-04-28 20:32:08|02412|17098|RUSHA|3.63B|3630000000|46.76|333727|32.05|44|2024-07-23|15/06/2024||0.76||1870000000|46.759998321533|1|2024-04-23|15/03/2024|0.88|0.77|1870000000|1870000000|48.290000915527|1
2024-04-28 20:32:15|02413|17118|SAVE|387.63M|387630000|3.535|7497310|-79.33|44|2024-07-24|15/06/2024||-0.4591||1470000000|3.5350000858307|1|2024-05-06|15/03/2024||-1.44||1270000000|3.5350000858307|1
2024-04-28 20:32:21|02414|17186|SKYW|2.97B|2970000000|73.66|530273|160.28|44|2024-07-25|15/06/2024||1.69||839890000|73.660003662109|1|2024-04-25|15/03/2024|1.45|1.17|804000000|800070000|71.349998474121|1
2024-04-28 20:32:28|02415|24283|ELME|1.32B|1320000000|15.03|730095|-12.77|44|2024-07-25|15/06/2024||||59600000|15.039999961853|1|2024-05-01|15/03/2024||||58750000|15.039999961853|1
2024-04-28 20:32:34|02416|20146|ARI|1.54B|1540000000|10.79|745994|6.62|44|2024-07-23|15/06/2024||0.3307||80300000|10.800000190735|1|2024-04-29|15/03/2024||0.3156||79480000|10.800000190735|1
2024-04-28 20:32:40|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
2024-04-28 20:32:47|02418|977731|GMS|3.7B|3700000000|92.89|387217|59.96|33|2024-06-20|15/04/2024||2.04||1390000000|92.889999389648|1|2024-02-29|15/01/2024|1.6|1.61|1260000000|1270000000|89.959999084473|1
2024-04-28 20:32:53|02419|17078|ROIC|1.65B|1650000000|12.25|1216193|-5.99|44|2024-07-24|15/06/2024||0.066||82490000|12.25|1|2024-04-23|15/03/2024|0.09|0.07|85330000|83740000|12.39999961853|1
2024-04-28 20:32:59|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
2024-04-28 20:33:06|02421|16306|HTLF|1.53B|1530000000|35.72|264544|9.71|43|2024-07-22|15/06/2024||1.13||184790000|35.720001220703|1|2024-05-01|15/03/2024||1.11||182340000|35.720001220703|1
2024-04-28 20:33:13|02422|8143|GNW|2.63B|2630000000|5.995|2648562|3.18|45|2024-07-30|15/06/2024||0.27|||5.9949998855591|1|2024-05-01|15/03/2024||0.23|||5.9949998855591|1
2024-04-28 20:33:20|02423|278|ODP|1.88B|1880000000|51.39|331508|18.93|44|2024-07-31|15/06/2024||0.9986||1820000000|51.389999389648|1|2024-05-08|15/03/2024||1.75||1970000000|51.389999389648|1
2024-04-28 20:33:26|02424|945633|XHR|1.49B|1490000000|14.13|855338|11.61|38|2024-08-01|15/06/2024||0.1579||280530000|14.130000114441|1|2024-05-02|15/03/2024||0.0502||258430000|14.130000114441|1
2024-04-28 20:33:33|02425|41227|PFSI|4.43B|4430000000|87|247483|39.22|43|2024-08-01|15/06/2024||2.66||484500000|87|1|2024-04-24|15/03/2024|0.74|2.27|305660000|430790000|92.779998779297|1
2024-04-28 20:33:37|02426|1163554|ETWO|1.46B|1460000000|4.3|1669772|-31.64|0||
2024-04-28 20:34:43|02427|945068|UE|2.05B|2049999999.9999998|16.51|844696|12.54|24|2024-07-31|15/06/2024||0.08||104870000|16.510000228882|1|2024-05-07|15/03/2024||0.0767||108510000|16.510000228882|1
2024-04-28 20:34:49|02428|17071|RNST|1.68B|1680000000|29.8|209712|5.97|44|2024-07-23|15/06/2024||0.6642||166840000|29.840000152588|1|2024-04-23|15/03/2024|0.65|0.62|164670000|162880000|30.040000915527|1
2024-04-28 20:34:56|02429|39297|TWO|1.3B|1300000000|12.53|1142418|-10.05|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
2024-04-28 20:35:03|02430|20143|MFA|1.1B|1100000000|10.73|710329|0.37|44|2024-08-01|15/06/2024||0.3553||82500000|10.729999542236|1|2024-05-06|15/03/2024||0.3456||80010000|10.729999542236|1
2024-04-28 20:35:10|02431|39312|HOUS|575.5M|575500000|5.18|1237663|-18.68|44|2024-07-25|15/06/2024||0.4444||1730000000|5.1799998283386|1|2024-04-25|15/03/2024|-0.91|-0.67|1130000000|1150000000|5.4099998474121|1
2024-04-28 20:35:16|02432|1171969|COUR|1.88B|1880000000|11.97|1722321|-3.78|19|2024-07-25|15/06/2024||0.0275||177820000|11.970000267029|1|2024-04-29|15/03/2024||0.0059||170430000|11.970000267029|1
2024-04-28 20:35:21|02433|20755|GTN|583.79M|583790000|5.6|1230131|-27.37|44|2024-08-02|15/06/2024||0.142||860230000|5.6100001335144|1|2024-05-07|15/03/2024||0.074||823800000|5.6100001335144|1
2024-04-28 20:35:43|02434|17386|TRMK|1.84B|1840000000|30.05|270594|25.78|44|2024-07-23|15/06/2024||0.6082||190350000|30.049999237061|1|2024-04-23|15/03/2024|0.68|0.61|188200000|189230000|26.75|1
2024-04-28 20:35:49|02435|102910|CTRE|3.28B|3280000000|24.31|479495|24.73|39|2024-08-01|15/06/2024||0.2576||57120000|24.309999465942|1|2024-05-08|15/03/2024||0.2495||55580000|24.309999465942|1
2024-04-28 20:35:55|02436|20909|B|1.75B|1750000000|34.51|295036|-17.89|6|2024-07-26|15/06/2024||0.4125||393360000|34.470001220703|1|2024-04-26|15/03/2024|0.38|0.36|430600000|428150000|35.909999847412|1
2024-04-28 20:36:03|02437|32324|WKC|1.38B|1380000000|23.01|545792|-2.66|44|2024-07-25|15/06/2024||0.5451||12260000000|23.010000228882|1|2024-04-25|15/03/2024|0.47|0.49|10950000000|11580000000|25.040000915527|1
2024-04-28 20:36:08|02438|1064342|AHCO|1.33B|1330000000|9.96|1144483|-16.16|24|2024-08-06|15/06/2024||0.2043||820680000|9.960000038147|1|2024-05-07|15/03/2024||0.0588||770980000|9.960000038147|1
2024-04-28 20:36:15|02439|16951|PRAA|946.25M|946250000|24.11|212191|-33.53|44|2024-08-05|15/06/2024||-0.1775||220990000|24.110000610352|1|2024-05-06|15/03/2024||-0.29||215940000|24.110000610352|1
2024-04-28 20:36:20|02440|24580|||||||20|2018-07-31|15/06/2018|-0.33|1.31|578900000|716970000|67.319999694824|1|2018-05-09|15/03/2018|1.91|1.25|723220000|711490000|56.75|1
2024-04-28 20:36:30|02441|955546|EPC|1.87B|1870000000|37.43|354914|-14.29|37|2024-08-06|15/06/2024||1.02||660900000|37.430000305176|1|2024-05-08|15/03/2024||0.7213||606740000|37.430000305176|1
2024-04-28 20:36:36|02442|20277|TDS|1.78B|1780000000|15.78|911771|57.8|44|2024-08-01|15/06/2024||-0.1491||1240000000|15.770000457764|1|2024-05-03|15/03/2024||-0.115||1260000000|15.770000457764|1
2024-04-28 20:36:44|02443|20318|DRH|1.92B|1920000000|9.055|1546512|11.65|44|2024-08-01|15/06/2024||0.1816||302980000|9.0550003051758|1|2024-05-02|15/03/2024||0.026||249340000|9.0550003051758|1
2024-04-28 20:36:50|02444|16759|NTCT|1.41B|1410000000|19.9|652801|-26.87|44|2024-07-25|15/06/2024||0.375||194830000|19.89999961853|1|2024-05-09|15/03/2024||0.525||214920000|19.89999961853|1
2024-04-28 20:36:59|02445|20213|PFS|1.14B|1140000000|15.1|722616|-13.62|44|2024-07-26|15/06/2024||0.4075||133530000|15.090000152588|1|2024-04-18|15/03/2024|0.43|0.4|114800000|114500000|13.630000114441|1
2024-04-28 20:38:04|02446|20424|AAT|1.64B|1640000000|21.23|256012|16.65|18|2024-07-23|15/06/2024||0.18||109050000|21.229999542236|1|2024-04-30|15/03/2024||0.14||108860000|21.229999542236|1
2024-04-28 20:38:11|02447|24323|THS|1.93B|1930000000|35.84|549724|-32.69|44|2024-08-05|15/06/2024||0.4358||801890000|35.840000152588|1|2024-05-06|15/03/2024||0.0575||808160000|35.840000152588|1
2024-04-28 20:38:18|02448|24410|PRK|2.16B|2160000000|134.65|44206|24.31|41|2024-07-22|15/06/2024||1.89||119040000|134.33000183105|1|2024-04-19|15/03/2024|2.17|1.81|121820000|119620000|125.26999664307|1
2024-04-28 20:38:25|02449|20521|BGS|874.31M|874310000|11.05|938908|-31.11|44|2024-08-01|15/06/2024||0.1113||442450000|11.050000190735|1|2024-05-08|15/03/2024||0.215||483390000|11.050000190735|1
2024-04-28 20:38:31|02450|17396|ADEA|1.1B|1100000000|10.13|533591|32.59|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
2024-04-28 20:38:38|02451|17121|SBCF|1.97B|1970000000|23.38|415955|5.36|43|2024-07-25|15/06/2024||0.3693||129340000|23.379999160767|1|2024-04-25|15/03/2024|0.37|0.35|125580000|127740000|23.920000076294|1
2024-04-28 20:38:44|02452|16325|ICFI|2.66B|2660000000|141.89|91389|24.46|30|2024-08-01|15/06/2024||1.56||508710000|141.88999938965|1|2024-05-02|15/03/2024||1.45||487960000|141.88999938965|1
2024-04-28 20:38:50|02453|20939|NPO|3.18B|3180000000|150.82|98371|59.99|44|2024-07-30|15/06/2024||1.95||283770000|150.63999938965|1|2024-05-07|15/03/2024||1.55||268900000|150.63999938965|1
2024-04-28 20:38:58|02454|20727|AKR|1.87B|1870000000|17.32|1120039|28.2|44|2024-07-23|15/06/2024||0.0372||66240000|17.319999694824|1|2024-04-29|15/03/2024||0.0243||65890000|17.319999694824|1
2024-04-28 20:39:04|02455|1161066|MSGE|1.37B|1370000000|39.42|429266|22.16|21|2024-05-16|15/03/2024||0.27||219990000|39.419998168945|1|2024-02-07|15/12/2023|2.59|0.4|402700000|854760000|34.599998474121|1
2024-04-28 20:39:10|02456|101870|KN|1.44B|1440000000|16.03|537202|-5.04|41|2024-07-31|15/06/2024||0.2275||205500000|16.030000686646|1|2024-05-01|15/03/2024||0.18||195230000|16.030000686646|1
2024-04-28 20:39:17|02457|954882|LILAK|1.56B|1560000000|7.61|1367190|-14.3|37|2024-07-31|15/06/2024||0.0076||1130000000|7.6100001335144|1|2024-05-01|15/03/2024||-0.1358||1110000000|7.6100001335144|1
2024-04-28 20:39:24|02458|21222|CBZ|3.63B|3630000000|72.75|327930|38.07|44|2024-07-25|15/06/2024||0.7333||430940000|72.76000213623|1|2024-04-25|15/03/2024|1.54|1.49|494300000|485400000|78.330001831055|1
2024-04-28 20:39:30|02459|24295|WOR|2.93B|2930000000|58.44|295948|-1.6|43|2024-06-19|15/05/2024||0.8807||352810000|58.409999847412|1|2024-03-20|15/02/2024|0.44|0.69|316800000|327470000|62.889999389648|1
2024-04-28 20:39:36|02460|989525|NTB|1.57B|1570000000|34.06|212686|32.41|32|2024-07-22|15/06/2024||1.03||138890000|34.060001373291|1|2024-04-23|15/03/2024|1.17|0.97|142800000|137290000|31.829999923706|1
2024-04-28 20:39:43|02461|1057998|ILPT|239.01M|239010000|3.63|363655|76.21|31|2024-07-23|15/06/2024||-0.39||109910000|3.6300001144409|1|2024-04-30|15/03/2024||-0.43||110340000|3.6300001144409|1
2024-04-28 20:39:51|02462|13839|ATGE|1.95B|1950000000|49.72|543893|22.55|44|2024-08-15|15/06/2024||1.33||387840000|49.740001678467|1|2024-05-02|15/03/2024||1.16||391680000|49.740001678467|1
2024-04-28 20:39:59|02463|15520|BANR|1.56B|1560000000|45.36|188731|-9.13|43|2024-07-17|15/06/2024||1.14||151680000|45.360000610352|1|2024-04-17|15/03/2024|1.22|1.13|144600000|151040000|42.970001220703|1
2024-04-28 20:40:06|02464|21236|SJW|1.72B|1720000000|53.48|180486|-29.56|44|2024-07-24|15/06/2024||0.584||165090000|53.5|1|2024-04-25|15/03/2024|0.36|0.3802|149380000|140600000|55.130001068115|1
2024-04-28 20:40:14|02465|8046|STC|1.72B|1720000000|62.32|212278|49.63|44|2024-07-24|15/06/2024||1.03||606560000|62.310001373291|1|2024-04-24|15/03/2024|0.17|-0.18|554320000|536420000|63.650001525879|1
2024-04-28 20:40:22|02466|20515|ALEX|1.18B|1180000000|16.2|295772|-15.76|40|2024-07-25|15/06/2024||0.12||49600000|16.190000534058|1|2024-04-25|15/03/2024|0.28|0.16|61200000|49200000|15.989999771118|1
2024-04-28 20:40:29|02467|15554|BGC|3.78B|3780000000|8.3|5226567|83.22|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
2024-04-28 20:40:36|02468|15357|ARGO|1.06B|1060000000|29.99|341025|1.97|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
2024-04-28 20:40:42|02469|20324|SVC|1.03B|1030000000|6.22|1027473|-29.08|44|2024-08-09|15/06/2024||0.11||518870000|6.2249999046326|1|2024-05-07|15/03/2024||-0.11||427750000|6.2249999046326|1
2024-04-28 20:40:48|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
2024-04-28 20:40:54|02471|945634|DEA|1.34B|1340000000|11.69|988412|-16.92|38|2024-07-30|15/06/2024||0.08||72840000|11.689999580383|1|2024-04-30|15/03/2024||0.07||72270000|11.689999580383|1
2024-04-28 20:41:01|02472|15985|EGBN|585.91M|585910000|19.41|309914|-22.67|44|2024-07-17|15/06/2024||0.58||76590000|19.409999847412|1|2024-04-24|15/03/2024|-0.01|0.59|78290000|75910000|22.270000457764|1
2024-04-28 20:41:08|02473|20492|GVA|2.45B|2450000000|55.54|329342|45.66|44|2024-07-25|15/06/2024||1.32||1000000000|55.529998779297|1|2024-05-02|15/03/2024||-0.2225||702260000|55.529998779297|1
2024-04-28 20:41:14|02474|20496|KAR|1.89B|1890000000|17.41|728504|28.58|44|2024-07-30|15/06/2024||0.2017||429790000|17.409999847412|1|2024-05-01|15/03/2024||0.2133||426700000|17.409999847412|1
2024-04-28 20:41:19|02475|995930|LAUR|2.33B|2330000000|14.8|659385|25.89|31|2024-08-01|15/06/2024||0.65||468200000|14.800000190735|1|2024-05-02|15/03/2024||-0.03||269300000|14.800000190735|1
2024-04-28 20:41:25|02476|20474|BCEI|7.41B|7410000000|56.1|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
2024-04-28 20:41:33|02477|16096|FIBK|2.82B|2820000000|27|885945|5.51|44|2024-07-23|15/06/2024||0.5332||244320000|27|1|2024-04-24|15/03/2024|0.57|0.5|242200000|241280000|26.520000457764|1
2024-04-28 20:41:39|02478|15982|EFSC|1.45B|1450000000|38.8|142576|-9.26|44|2024-07-22|15/06/2024||1.08||156020000|38.799999237061|1|2024-04-22|15/03/2024|1.07|1.11|149890000|157340000|39.680000305176|1
2024-04-28 20:41:46|02479|9231|MDRX|856.81M|856810000|7.96|3358498|-36.27|44|2024-08-02|15/06/2024||0.2935||173720000|7.960000038147|1|2024-05-03|15/03/2024||0.941||162590000|7.960000038147|1
2024-04-28 20:41:53|02480|15523|HOPE|1.32B|1320000000|10.96|627962|20.44|44|2024-07-16|15/06/2024||0.2513||128620000|10.960000038147|1|2024-04-29|15/03/2024||0.262||130420000|10.960000038147|1
2024-04-28 20:42:00|02481|16783|NYMT|642.27M|642270000|7.04|620163|-31.52|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
2024-04-28 20:42:06|02482|17270|STRA|2.95B|2950000000|121.06|99900|37.57|44|2024-07-24|15/06/2024||1.14||303280000|121.05999755859|1|2024-04-25|15/03/2024|1.11|0.69|290300000|276770000|100.65000152588|1
2024-04-28 20:42:11|02483|1166007|AMWL|156.53M|156530000|0.5288|2170704|-75.85|18|2024-08-01|15/06/2024||-0.1975||62240000|0.52799999713898|1|2024-05-01|15/03/2024||-0.1998||60530000|0.52799999713898|1
2024-04-28 20:42:18|02484|16776|NWBI|1.38B|1380000000|10.82|773143|-7.44|44|2024-07-22|15/06/2024||0.22||133040000|10.819999694824|1|2024-04-22|15/03/2024|0.23|0.23|131200000|132660000|11.130000114441|1
2024-04-28 20:42:25|02485|15967|ECPG|986.08M|986080000|41.63|170874|-18.98|44|2024-07-31|15/06/2024||1.28||345210000|41.630001068115|1|2024-05-08|15/03/2024||0.968||331590000|41.630001068115|1
2024-04-28 20:42:32|02486|8029|MHO|3.34B|3340000000|120.1|257058|77.56|44|2024-07-24|15/06/2024||4||1020000000|119.94999694824|1|2024-04-24|15/03/2024|4.78|3.96|1050000000|1010000000|119.33000183105|1
2024-04-28 20:42:39|02487|953810|GNL|1.59B|1590000000|6.91|1652918|-38.63|37|2024-08-01|15/06/2024||-0.03||206880000|6.9099998474121|1|2024-05-07|15/03/2024||-0.03||206270000|6.9099998474121|1
2024-04-28 20:42:45|02488|6423|PTEN|4.54B|4540000000|11.25|6365097|0.54|44|2024-07-25|15/06/2024||0.1456||1520000000|11.25|1|2024-05-01|15/03/2024||0.1254||1510000000|11.25|1
2024-04-28 20:42:52|02489|17316|TBBK|1.61B|1610000000|30.8|705332|-3.48|44|2024-07-25|15/06/2024||1.07||127420000|30.799999237061|1|2024-04-25|15/03/2024|1.06|1.06|123800000|127110000|33.599998474121|1
2024-04-28 20:42:59|02490|15697|CFFN|623.67M|623670000|4.81|927170|-22.42|44|2024-07-30|15/06/2024||0.115||48250000|4.8099999427795|1|2024-04-24|15/03/2024|0.1|0.11|45960000|46520000|5.2800002098083|1
2024-04-28 20:43:07|02491|20541|MEI|432.47M|432470000|12.23|534515|-70.16|43|2024-06-20|15/04/2024||-0.2||267060000|12.210000038147|1|2024-03-07|15/01/2024|-0.33|0.08|259500000|288030000|21.040000915527|1
2024-04-28 20:43:13|02492|942641|PGRE|1.01B|1010000000|4.67|1201427|7.85|39|2024-07-23|15/06/2024||-0.06||181680000|4.6700000762939|1|2024-05-01|15/03/2024||-0.04||184770000|4.6700000762939|1
2024-04-28 20:43:20|02493|20619|VRE|1.47B|1470000000|14.54|545771|-11.07|44|2024-08-06|15/06/2024||-0.0646||70130000|14.539999961853|1|2024-04-24|15/03/2024|-0.04|-0.03|74090000|70010000|15.140000343323|1
2024-04-28 20:43:26|02494|40978|BLUE|177.86M|177860000|0.9228|8279202|-78.79|41|2024-08-06|15/06/2024||-0.4357||24080000|0.92280000448227|1|2024-05-02|15/03/2024||-0.4411||19540000|0.92280000448227|1
2024-04-28 20:43:32|02495|103911|VRTV|2.31B|2310000000|170|147180|47.99|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
2024-04-28 20:43:39|02496|20404|HMN|1.5B|1500000000|36.75|195078|17.49|44|2024-07-31|15/06/2024||0.485||285930000|36.759998321533|1|2024-05-08|15/03/2024||0.7759||280830000|36.759998321533|1
2024-04-28 20:43:45|02497|17195|SMCI|50.2B|50200000000|857.44|10469967|713.28|44|2024-08-06|15/06/2024||7.16||4900000000|857.44000244141|1|2024-04-30|15/03/2024||5.8||3990000000|857.44000244141|1
2024-04-28 20:43:52|02498|20899|RWT|753.1M|753100000|5.72|1551841|-8.92|44|2024-07-25|15/06/2024||0.1265||59550000|5.7199997901917|1|2024-04-30|15/03/2024||0.0865||50100000|5.7199997901917|1
2024-04-28 20:44:00|02499|16057|FBNC|1.3B|1300000000|31.52|138506|2.4|44|2024-07-24|15/06/2024||0.6425||97320000|31.520000457764|1|2024-04-24|15/03/2024|0.61|0.63|92170000|95870000|34.110000610352|1
2024-04-28 20:44:06|02500|8215|BIG|102.41M|102410000|3.475|1480953|-61.35|41|2024-05-24|15/04/2024||-3.9||1040000000|3.4700000286102|1|2024-03-07|15/01/2024|-0.28|-0.36|1430000000|1430000000|5.0300002098083|1
2024-04-28 20:44:12|02501|16709|NBTB|1.7B|1700000000|35.97|218700|11.57|44|2024-07-22|15/06/2024||0.695||138160000|35.970001220703|1|2024-04-22|15/03/2024|0.68|0.68|140570000|136110000|34.610000610352|1
2024-04-28 20:44:19|02502|943129|AVNS|781.22M|781220000|18.1|245362|-38.73|39|2024-08-06|15/06/2024||0.3133||170470000|18.10000038147|1|2024-05-02|15/03/2024||0.2567||162930000|18.10000038147|1
2024-04-28 20:44:25|02503|1072221|RCUS|1.41B|1410000000|15.55|815143|-12.89|30|2024-08-01|15/06/2024||-0.9687||32680000|15.550000190735|1|2024-05-08|15/03/2024||-0.9958||30880000|15.550000190735|1
2024-04-28 20:44:31|02504|32360|OPK|878.21M|878210000|1.26|8876999|-14.29|44|2024-08-01|15/06/2024||-0.0933||191120000|1.2599999904633|1|2024-05-06|15/03/2024||-0.095||183330000|1.2599999904633|1
2024-04-28 20:44:39|02505|16632|MLAB|556.61M|556610000|103.19|43076|-38.03|40|2024-08-01|15/06/2024||1.47||58200000|103.19000244141|1|2024-05-24|15/03/2024||1.91||55270000|103.19000244141|1
2024-04-28 20:44:45|02506|21107|DLX|895.98M|895980000|20.36|207353|34.39|44|2024-08-01|15/06/2024||0.7567||544630000|20.35000038147|1|2024-05-01|15/03/2024||0.72||526830000|20.35000038147|1
2024-04-28 20:44:52|02507|21077|LZB|1.41B|1410000000|33.09|409892|15.18|43|2024-06-18|15/04/2024||0.7067||518950000|33.110000610352|1|2024-02-20|15/01/2024|0.67|0.72|500410000|523090000|38.029998779297|1
2024-04-28 20:44:58|02508|20439|CRS|4.15B|4150000000.0000005|84.01|454155|59.29|44|2024-08-01|15/06/2024||1.26||791150000|84.01000213623|1|2024-05-01|15/03/2024||0.94||707730000|84.01000213623|1
2024-04-28 20:45:04|02509|30810|INO|273.83M|273830000|10.57|473759|14.02|42|2024-05-08|15/03/2024||-0.84||650000|10.569999694824|1|2024-03-13|15/12/2023||-1.23||217650|11.510000228882|1
2024-04-28 20:45:12|02510|16925|PLUS|2.08B|2080000000|78.19|216302|79.58|44|2024-08-07|15/06/2024||1.27||573270000|78.190002441406|1|2024-05-22|15/03/2024||1.11||541410000|78.190002441406|1
2024-04-28 20:45:18|02511|32380|ATSG|842.29M|842290000|12.91|633342|-36.44|44|2024-08-01|15/06/2024||0.21||526970000|12.909999847412|1|2024-05-06|15/03/2024||0.105||485920000|12.909999847412|1
2024-04-28 20:45:25|02512|31069|SUPN|1.65B|1650000000|30.07|387798|-18.42|44|2024-08-06|15/06/2024||0.43||152950000|30.069999694824|1|2024-05-08|15/03/2024||0.3767||145940000|30.069999694824|1
2024-04-28 20:45:30|02513|50909|RILY|1.12B|1120000000|36.82|1594777|16.89|39|2024-07-25|15/06/2024|||||36.819999694824|1|2024-04-29|15/03/2024|||||36.819999694824|1
2024-04-28 20:45:37|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
2024-04-28 20:45:44|02515|16958|PRIM|2.49B|2490000000|46.5|437958|83.79|44|2024-08-06|15/06/2024||0.8891||1540000000|46.409999847412|1|2024-05-08|15/03/2024||0.2448||1380000000|46.409999847412|1
2024-04-28 20:45:50|02516|15740|CLNE|542.53M|542530000|2.43|1672840|-43.09|44|2024-08-08|15/06/2024||-0.03||107730000|2.4300000667572|1|2024-05-09|15/03/2024||-0.0408||100250000|2.4300000667572|1
2024-04-28 20:45:56|02517|17530|WABC|1.27B|1270000000|47.44|139359|17.11|44|2024-07-18|15/06/2024||1.33||75750000|47.439998626709|1|2024-04-18|15/03/2024|1.37|1.37|76200000|77520000|45.5|1
2024-04-28 20:46:03|02518|17389|TRS|1.08B|1080000000|26.48|252471|4.21|44|2024-07-25|15/06/2024||0.526||231120000|26.479999542236|1|2024-04-30|15/03/2024||0.3||216200000|26.479999542236|1
2024-04-28 20:46:10|02519|16171|GEVO|152.54M|152540000|0.647|6355393|-44.22|44|2024-08-08|15/06/2024||-0.0807||4490000|0.64740002155304|1|2024-05-02|15/03/2024||-0.0639||4650000|0.64740002155304|1
2024-04-28 20:46:18|02520|16392|CSR|1.02B|1020000000|64.59|73056|14.56|56|2024-07-29|15/06/2024||-0.25||65770000|64.660003662109|1|2024-04-29|15/03/2024||-0.2967||64970000|64.660003662109|1
2024-04-28 20:46:25|02521|17407|TTMI|1.54B|1540000000|15.13|664514|28.11|44|2024-07-31|15/06/2024||0.35||576430000|15.130000114441|1|2024-05-01|15/03/2024||0.2725||551760000|15.130000114441|1
2024-04-28 20:46:31|02522|15412|ANAT|5.11B|5110000000|190.02|100863|0|33|2022-08-08|15/06/2022|||||190.02000427246|1|2022-05-03|15/03/2022|4.05||687600000||189.24000549316|1
2024-04-28 20:46:36|02523|1163662|PING|2.46B|2460000000|28.5|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
2024-04-28 20:46:42|02524|41226|PBF|6.96B|6960000000|57.78|2084092|65.75|44|2024-07-25|15/06/2024||2.79||9130000000|57.779998779297|1|2024-05-02|15/03/2024||0.6647||8290000000|57.779998779297|1
2024-04-28 20:46:48|02525|8930|DDS|7.29B|7290000000|449.3|90460|50.57|42|2024-05-09|15/04/2024||8.29||1460000000|449.29998779297|1|2024-02-26|15/01/2024|15.44|11.7|2160000000|2100000000|430.32998657227|1
2024-04-28 20:46:55|02526|21175|NNI|3.49B|3490000000|94.88|90692|-1.47|44|2024-08-05|15/06/2024||1.14||347000000|94.819999694824|1|2024-05-09|15/03/2024||1.37||364000000|94.819999694824|1
2024-04-28 20:47:03|02527|101871|LADR|1.41B|1410000000|11|624746|17.65|41|2024-07-25|15/06/2024||0.306||74570000|11|1|2024-04-25|15/03/2024|0.33|0.292|69000000|72030000|10.5|1
2024-04-28 20:47:10|02528|41260|ESRT|2.5B|2500000000|9.21|1065968|50.74|41|2024-07-24|15/06/2024||||188290000|9.210000038147|1|2024-04-24|15/03/2024|0.03||181180000|175640000|9.4799995422363|1
2024-04-28 20:47:24|02529|20413|NWN|1.46B|1460000000|38.33|350733|-18.38|44|2024-08-01|15/06/2024||-0.03||205000000|38.340000152588|1|2024-05-06|15/03/2024||1.82||442600000|38.340000152588|1
2024-04-28 20:47:31|02530|16208|GPRE|1.38B|1380000000|21.4|1115876|-37.37|44|2024-07-31|15/06/2024||0.0918||696030000|21.39999961853|1|2024-05-03|15/03/2024||-0.2939||653400000|21.39999961853|1
2024-04-28 20:47:38|02531|32314|OII|2.51B|2510000000|24.9|858931|40.44|44|2024-07-24|15/06/2024||0.3371||641670000|24.89999961853|1|2024-04-24|15/03/2024|0.15|0.1|599090000|594020000|23.209999084473|1
2024-04-28 20:47:46|02532|20188|FCF|1.38B|1380000000|13.54|478284|8.49|45|2024-07-23|15/06/2024||0.3629||119440000|13.550000190735|1|2024-04-23|15/03/2024|0.37|0.36|116290000|119800000|13.289999961853|1
2024-04-28 20:47:52|02533|989521|ASIX|694.47M|694470000|26.01|149200|-30.94|32|2024-08-02|15/06/2024||0.82||412370000|26.010000228882|1|2024-05-03|15/03/2024||-0.5167||346200000|26.010000228882|1
2024-04-28 20:48:00|02534|16791|OCFC|903.95M|903950000|15.37|338945|-3.94|44|2024-07-25|15/06/2024||0.4243||96670000|15.369999885559|1|2024-04-18|15/03/2024|0.44|0.41|98510000|95980000|14.470000267029|1
2024-04-28 20:48:07|02535|16190|GLNG|2.62B|2620000000|25.1|1142550|10.57|44|2024-08-08|15/06/2024||0.3793||80500000|25.10000038147|1|2024-05-28|15/03/2024||0.3924||74540000|25.10000038147|1
2024-04-28 20:48:13|02536|15618|BUSE|1.29B|1290000000|22.8|150912|25.41|42|2024-07-23|15/06/2024||0.4767||113470000|22.799999237061|1|2024-04-24|15/03/2024|0.47|0.49|110770000|109090000|23.270000457764|1
2024-04-28 20:48:20|02537|20422|SXI|2.05B|2049999999.9999998|172.7|65763|40.62|44|2024-08-26|15/06/2024||2.02||196960000|172.66000366211|1|2024-05-02|15/03/2024||1.71||180060000|172.66000366211|1
2024-04-28 20:48:25|02538|1073475|BRMK|635.04M|635040000|4.82|1079957|-1.83|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
2024-04-28 20:48:31|02539|20446|GBX|1.64B|1640000000|52.54|298202|98.64|44|2024-06-28|15/05/2024||1.06||917810000|52.5|1|2024-04-05|15/02/2024|1.03|0.86|862700000|843280000|52.400001525879|1
2024-04-28 20:48:39|02540|15557|BHLB|942.12M|942120000|22.08|219375|3.81|43|2024-07-17|15/06/2024||0.4952||108830000|22.10000038147|1|2024-04-18|15/03/2024|-0.47|0.47|55540000|107450000|20.530000686646|1
2024-04-28 20:48:46|02541|20628|DK|1.88B|1880000000|29.33|1009994|34.85|44|2024-08-05|15/06/2024||0.9162||3480000000|29.35000038147|1|2024-05-07|15/03/2024||-0.4327||3280000000|29.35000038147|1
2024-04-28 20:48:52|02542|21241|AZZ|1.79B|1790000000|71.45|212050|89.37|44|2024-07-05|15/05/2024||1.3||400490000|71.48999786377|1|2024-04-22|15/02/2024|0.93|0.7|366500000|351670000|74.800003051758|1
2024-04-28 20:48:59|02543|15746|CMCO|1.2B|1200000000|41.93|143143|20.8|44|2024-07-30|15/06/2024||0.6775||246700000|41.930000305176|1|2024-05-29|15/03/2024||0.8375||264850000|41.930000305176|1
2024-04-28 20:49:06|02544|17126|SBSI|825.86M|825860000|27.27|133911|-14.06|44|2024-07-24|15/06/2024||0.66||67600000|27.270000457764|1|2024-04-25|15/03/2024|0.71|0.7|63070000|67640000|28.379999160767|1
2024-04-28 20:49:11|02545|994248|LGFb|2.33B|2330000000|9.65|763691|-9.56|31|2024-08-01|15/06/2024||0.0691||1050000000|9.6499996185303|1|2024-05-23|15/03/2024||0.1366||1110000000|9.6499996185303|1
2024-04-28 20:49:18|02546|24332|TGI|1.05B|1050000000|13.65|801806|26.27|44|2024-07-31|15/06/2024||0.0644||292010000|13.659999847412|1|2024-05-15|15/03/2024||0.2119||352230000|13.659999847412|1
2024-04-28 20:49:24|02547|40056|CNOB|699.38M|699380000|18.3|177095|15.97|42|2024-07-25|15/06/2024||0.43||66520000|18.299999237061|1|2024-04-25|15/03/2024|0.41|0.42|60150000|65560000|19.729999542236|1
2024-04-28 20:49:31|02548|15638|CALM|2.79B|2790000000|56.87|651411|19.73|38|2024-07-16|15/05/2024||1.97||582160000|56.869998931885|1|2024-04-02|15/02/2024|3.01|2.11|703100000|649600000|58.549999237061|1
2024-04-28 20:49:38|02549|20869|GTY|1.45B|1450000000|26.91|268644|-19.26|44|2024-07-24|15/06/2024||0.2859||44330000|26.920000076294|1|2024-04-25|15/03/2024|0.3|0.2825|48970000|43680000|27.379999160767|1
2024-04-28 20:49:44|02550|16179|GIII|1.29B|1290000000|28.42|630084|81.02|43|2024-06-04|15/04/2024||-0.0376||614350000|28.420000076294|1|2024-03-14|15/01/2024|0.76|0.65|764780000|813000000|30.329999923706|1
2024-04-28 20:49:51|02551|20334|OFG|1.71B|1710000000|36.33|219096|42.08|44|2024-07-18|15/06/2024||0.95||175590000|36.310001373291|1|2024-04-18|15/03/2024|1.05|0.97|174200000|175780000|33.319999694824|1
2024-04-28 20:49:58|02552|15895|DCOM|741.8M|741800000|19.08|270954|-7.38|44|2024-07-26|15/06/2024||0.396||84110000|19.079999923706|1|2024-04-23|15/03/2024|0.38|0.37|79870000|81570000|19.069999694824|1
2024-04-28 20:50:04|02553|41267|NBHC|1.27B|1270000000|33.5|158741|5.35|40|2024-07-23|15/06/2024||0.8||106480000|33.5|1|2024-04-24|15/03/2024|0.82|0.76|101720000|103690000|34.799999237061|1
2024-04-28 20:50:11|02554|17322|TCBK|1.13B|1130000000|33.85|124671|-5.47|44|2024-07-24|15/06/2024||0.7767||100060000|33.849998474121|1|2024-04-25|15/03/2024|0.83|0.8|98510000|100050000|34.799999237061|1
2024-04-28 20:50:17|02555|20830|LTC|1.41B|1410000000|32.57|275554|-2.63|44|2024-07-25|15/06/2024||0.4478||33150000|32.560001373291|1|2024-04-29|15/03/2024||0.5204||33720000|32.560001373291|1
2024-04-28 20:50:23|02556|21218|AIR|2.38B|2380000000|68.24|336692|29.29|43|2024-07-16|15/05/2024||0.8667||660670000|68.269996643066|1|2024-03-21|15/02/2024|0.85|0.84|567000000|569660000|64.349998474121|1
2024-04-28 20:50:29|02557|21067|GFF|3.38B|3380000000|68.25|376837|139.89|44|2024-07-31|15/06/2024||1.32||689120000|68.269996643066|1|2024-05-02|15/03/2024||0.836||625220000|68.269996643066|1
2024-04-28 20:50:36|02558|20180|OPI|98M|98000000|2.01|1203742|-69.17|45|2024-07-25|15/06/2024||-0.23||133000000|2.0099999904633|1|2024-05-01|15/03/2024||-0.17||133060000|2.0099999904633|1
2024-04-28 20:50:42|02559|24393|NOG|4.37B|4370000000|43.25|1234338|30.39|44|2024-07-31|15/06/2024||1.38||551390000|43.270000457764|1|2024-04-30|15/03/2024||1.18||506130000|43.270000457764|1
2024-04-28 20:50:48|02560|15475|ASTE|969.78M|969780000|42.64|121559|3.29|44|2024-07-31|15/06/2024||0.76||344540000|42.639999389648|1|2024-05-01|15/03/2024||0.8067||347180000|42.639999389648|1
2024-04-28 20:50:54|02561|16073|PFC|707.12M|707120000|19.75|141176|18.9|43|2024-07-23|15/06/2024||0.536||64930000|19.75|1|2024-04-23|15/03/2024|0.5|0.47|62070000|63270000|20.129999160767|1
2024-04-28 20:51:01|02562|17481|VECO|1.98B|1980000000|35.16|452669|90.88|44|2024-08-05|15/06/2024||0.4283||175220000|35.159999847412|1|2024-05-07|15/03/2024||0.4081||170760000|35.159999847412|1
2024-04-28 20:51:07|02563|39252|BKD|1.32B|1320000000|6.96|1897500|62.24|44|2024-08-05|15/06/2024||-0.18||781230000|6.960000038147|1|2024-05-07|15/03/2024||-0.18||782530000|6.960000038147|1
2024-04-28 20:51:13|02564|24396|TMP|663.28M|663280000|46.3|64086|-21.02|41|2024-07-19|15/06/2024||1.07||73930000|46.330001831055|1|2024-04-26|15/03/2024|1.18|1.15|72810000|74160000|45.849998474121|1
2024-04-28 20:51:19|02565|942638|ENVA|1.71B|1710000000|63.23|270570|43.97|39|2024-07-25|15/06/2024||2.33||584230000|63.229999542236|1|2024-04-23|15/03/2024|1.91|1.72|610000000|584420000|61.229999542236|1
2024-04-28 20:51:26|02566|20893|PRA|667.11M|667110000|13.16|282260|-26.73|44|2024-08-06|15/06/2024||0.072||238400000|13.170000076294|1|2024-05-06|15/03/2024||0.068||235370000|13.170000076294|1
2024-04-28 20:51:33|02567|15705|CHCO|1.54B|1540000000|104.11|59273|14.17|44|2024-07-24|15/06/2024||1.86||72250000|104.11000061035|1|2024-04-23|15/03/2024|1.97|1.86|72380000|71500000|103.54000091553|1
2024-04-28 20:51:39|02568|15404|AMSF|871.34M|871340000|45.56|145947|-18.13|44|2024-07-25|15/06/2024||0.63||74190000|45.560001373291|1|2024-04-24|15/03/2024|0.69|0.67|80070000|84960000|50.900001525879|1
2024-04-28 20:51:46|02569|15519|BANF|2.94B|2940000000|89.08|62940|11.5|44|2024-07-18|15/06/2024||1.34||146880000|89.080001831055|1|2024-04-19|15/03/2024|1.5|1.39|147000000|147540000|82.01000213623|1
2024-04-28 20:51:52|02570|20172|AGM|2.03B|2029999999.9999998|190.8|64941|43.15|40|2024-08-01|15/06/2024||4.24||89490000|190.4700012207|1|2024-05-06|15/03/2024||4.12||88750000|190.4700012207|1
2024-04-28 20:51:59|02571|15409|AMWD|1.47B|1470000000|92.92|116597|83.93|43|2024-05-28|15/04/2024||1.91||441550000|92.919998168945|1|2024-02-29|15/01/2024|1.66|1.28|422100000|394560000|101.0299987793|1
2024-04-28 20:52:05|02572|17107|SAFT|1.17B|1170000000|78.82|53324|7.84|37|2024-05-01|15/03/2024||0.8048|||78.819999694824|1|2024-02-27|15/12/2023|0.3|0.77|258390000||85.419998168945|1
2024-04-28 20:52:12|02573|20359|FDP|1.22B|1220000000|25.6|198603|-10.83|44|2024-07-31|15/06/2024||0.925||1210000000|25.590000152588|1|2024-05-02|15/03/2024||0.655||1150000000|25.590000152588|1
2024-04-28 20:52:19|02574|15604|BRKL|747.2M|747200000|8.34|435215|-12.58|44|2024-07-24|15/06/2024||0.2317||90850000|8.335000038147|1|2024-04-24|15/03/2024|0.16|0.22|87870000|89880000|9.5600004196167|1
2024-04-28 20:52:26|02575|24344|UVV|1.25B|1250000000|50.8|301583|-7.45|43|2024-05-22|15/03/2024|||||50.799999237061|1|2024-02-07|15/12/2023|2.16||821510||58.020000457764|1
2024-04-28 20:52:33|02576|994247|CNDT|642.52M|642520000|3.06|976368|-12.82|32|2024-07-31|15/06/2024||0.1||885000000|3.0599999427795|1|2024-05-01|15/03/2024||-0.09||895000000|3.0599999427795|1
2024-04-28 20:52:39|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
2024-04-28 20:52:46|02578|17257|STBA|1.18B|1180000000|30.98|160291|12.53|44|2024-07-18|15/06/2024||0.7368||95180000|30.979999542236|1|2024-04-18|15/03/2024|0.81|0.78|96310000|95780000|29.200000762939|1
2024-04-28 20:52:52|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
2024-04-28 20:53:00|02580|20633|AROC|3.16B|3160000000|20.195|1266757|96.26|44|2024-07-29|15/06/2024||0.23||264230000|20.194999694824|1|2024-04-30|15/03/2024||0.22||260170000|20.194999694824|1
2024-04-28 20:53:08|02581|13066|TUP|48.39M|48390000|1.055|899733|-15.6|45|2024-07-31|15/06/2024||0.21||323980000|1.0583000183105|1|2024-05-01|15/03/2024||0.02||296820000|1.0583000183105|1
2024-04-28 20:53:15|02582|20722|SAH|2.11B|2109999999.9999998|62.35|232696|40.05|44|2024-07-25|15/06/2024||1.56||3670000000|62.299999237061|1|2024-04-25|15/03/2024|1.36|1.32|3400000000|3450000000|51.119998931885|1
2024-04-28 20:53:22|02583|20161|MATV|970.89M|970890000|17.9|418585|-7.59|44|2024-08-07|15/06/2024||0.315||503250000|17.870000839233|1|2024-05-08|15/03/2024||0.2||489550000|17.870000839233|1
2024-04-28 20:53:29|02584|20195|RPT|1.13B|1130000000|12.83|1593021|37.96|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
2024-04-28 20:53:35|02585|942496|FFWM|343.59M|343590000|6.08|524808|-3.34|36|2024-07-23|15/06/2024||0.0467||62310000|6.0799999237061|1|2024-04-25|15/03/2024|0.02|0.01|51070000|56690000|7.0500001907349|1
2024-04-28 20:53:42|02586|16567|MATW|833.02M|833020000|27.15|159619|-28.31|44|2024-07-25|15/06/2024||0.785||480600000|27.14999961853|1|2024-05-02|15/03/2024||0.455||474500000|27.14999961853|1
2024-04-28 20:53:47|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
2024-04-28 20:53:54|02588|15433|APOG|1.37B|1370000000|62.05|126540|45.79|43|2024-06-27|15/05/2024||0.9908||328710000|62.049999237061|1|2024-04-18|15/02/2024|1.14|1.01|361840000|337840000|55.919998168945|1
2024-04-28 20:54:00|02589|21043|SCS|1.38B|1380000000|12.06|786585|50.75|43|2024-06-19|15/05/2024||0.0975||732900000|12.069999694824|1|2024-03-20|15/02/2024|0.23|0.21|775200000|780250000|12.869999885559|1
2024-04-28 20:54:07|02590|15420|ANGO|232.72M|232720000|5.81|506417|-30.17|44|2024-07-10|15/05/2024||-0.1175||78960000|5.8099999427795|1|2024-04-04|15/02/2024|-0.16|-0.14|66000000|75730000|6.0799999237061|1
2024-04-28 20:54:14|02591|13089|SSP|315.38M|315380000|3.7|1120626|-56.11|44|2024-08-02|15/06/2024||-0.0125||599020000|3.7000000476837|1|2024-05-09|15/03/2024||-0.222||570050000|3.7000000476837|1
2024-04-28 20:54:20|02592|21022|FRO|5.3B|5300000000|23.795|2014363|53.81|40|2024-08-30|15/06/2024||0.6772||378790000|23.799999237061|1|2024-05-31|15/03/2024||0.8609||398510000|23.799999237061|1
2024-04-28 20:54:27|02593|20364|INN|757.31M|757310000|6.125|681349|-4.89|44|2024-07-31|15/06/2024||-0.02||198600000|6.1300001144409|1|2024-05-01|15/03/2024||-0.07||185210000|6.1300001144409|1
2024-04-28 20:54:34|02594|960623|KURA|1.5B|1500000000|19.65|1120764|101.75|34|2024-08-01|15/06/2024||-0.5593||0.00|19.64999961853|1|2024-05-02|15/03/2024||-0.5471||0.00|19.64999961853|1
2024-04-28 20:54:40|02595|39253|CXW|1.68B|1680000000|15.06|875744|71.33|44|2024-08-05|15/06/2024||0.1417||481070000|15.060000419617|1|2024-05-08|15/03/2024||0.1504||477920000|15.060000419617|1
2024-04-28 20:54:45|02596|1166762|RADI|1.65B|1650000000|15|1098112|2.11|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
2024-04-28 20:54:52|02597|20575|EIG|1.12B|1120000000|43.99|127144|11.11|44|2024-07-24|15/06/2024||1.13||221720000|44.009998321533|1|2024-04-25|15/03/2024|0.67|0.69|223100000|218510000|44.860000610352|1
2024-04-28 20:54:57|02598|1127927|MNRL|1.96B|1960000000|32.5|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
2024-04-28 20:55:04|02599|15518|BANC|2.41B|2410000000|14.31|2283577|26.08|44|2024-07-25|15/06/2024||0.2324||286490000|14.300000190735|1|2024-04-23|15/03/2024|0.19|0.14|272960000|288530000|14.199999809265|1
2024-04-28 20:55:11|02600|16151|GABC|954.11M|954110000|32.25|111399|10.94|44|2024-07-29|15/06/2024||0.635||62440000|32.25|1|2024-04-29|15/03/2024||0.6425||63160000|32.25|1
2024-04-28 20:55:17|02601|20382|SMP|732.93M|732930000|32.44|128248|-9.91|44|2024-07-31|15/06/2024||0.845||365670000|32.470001220703|1|2024-05-01|15/03/2024||0.485||327080000|32.470001220703|1
2024-04-28 20:55:25|02602|16667|MRTN|1.38B|1380000000|16.94|526142|-16.1|44|2024-07-18|15/06/2024||0.192||279280000|16.940000534058|1|2024-04-18|15/03/2024|0.12|0.14|249670000|263840000|16.170000076294|1
2024-04-28 20:55:31|02603|16442|KAMN|1.30B|1300000000|46|293802|108.43|44|2024-07-31|15/06/2024||0.24||199350000|45.990001678467|1|2024-04-30|15/03/2024||0.125||193350000|45.990001678467|1
2024-04-28 20:55:39|02604|16233|HA|636.19M|636190000|12.27|677078|47.3|44|2024-07-23|15/06/2024||-0.628||765530000|12.270000457764|1|2024-04-23|15/03/2024|-2.77|-2.73|645570000|629240000|12.970000267029|1
2024-04-28 20:55:44|02605|16004|ENDPQ|141.13K|141130|0.0006|127544|-99|43|2024-05-09|15/03/2024|||||0.0006000000285|1|2024-03-06|15/12/2023||0.322||566700000|0.001200000057|1
2024-04-28 20:55:50|02606|16353|IMKTA|1.38B|1380000000|72.71|82440|-21|42|2024-05-09|15/03/2024|||||72.709999084473|1|2024-02-08|15/12/2023|||||82.110000610352|1
2024-04-28 20:55:57|02607|21094|TBI|329.9M|329900000|10.52|482916|-30.56|44|2024-07-22|15/06/2024||0.1||449580000|10.510000228882|1|2024-05-06|15/03/2024||-0.14||425280000|10.510000228882|1
2024-04-28 20:56:03|02608|985716|GMRE|550.11M|550110000|8.11|400408|-12.61|32|2024-07-31|15/06/2024||0.0067||34430000|8.1099996566772|1|2024-05-07|15/03/2024||0.0067||34300000|8.1099996566772|1
2024-04-28 20:56:09|02609|16188|GLDD|476.5M|476500000|7.14|370752|24.61|44|2024-07-30|15/06/2024||0.1267||169770000|7.1399998664856|1|2024-04-30|15/03/2024||0.0967||173500000|7.1399998664856|1
2024-04-28 20:56:15|02610|17531|WASH|445.25M|445250000|26.14|94880|-7.01|43|2024-07-22|15/06/2024||0.4775||46290000|26.139999389648|1|2024-04-22|15/03/2024|0.61|0.45|48830000|46070000|25.549999237061|1
2024-04-28 20:56:22|02611|16488|LBAI|815.73M|815730000|12.52|340003|-12.69|43|2024-07-25|15/06/2024||0.265||70170000|12.520000457764|1|2024-04-19|15/03/2024|0.3|0.29|67650000|69580000|11.359999656677|1
2024-04-28 20:56:27|02612|1010610|BTU|3.01B|3010000000|23.645|3277549|-1.56|31|2024-07-25|15/06/2024||0.9265||1110000000|23.64999961853|1|2024-04-29|15/03/2024|0.3083|0.6126|980200000|1010000000|23.64999961853|1
2024-04-28 20:56:34|02613|17129|SCHL|1.03B|1030000000|36.42|253434|-5.33|43|2024-07-18|15/05/2024||2.66||552500000|36.419998168945|1|2024-03-21|15/02/2024|-0.8|-0.58|323700000|325150000|37.520000457764|1
2024-04-28 20:56:40|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
2024-04-28 20:56:45|02615|1164645|NTST|1.25B|1250000000|17.01|1079531|-6.64|19|2024-07-25|15/06/2024||0.07||38110000|17|1|2024-04-29|15/03/2024||0.06||36780000|17|1
2024-04-28 20:56:52|02616|40973|ARCT|714.6M|714600000|26.55|482039|-0.26|40|2024-05-08|15/03/2024||-1.06||30910000|26.549999237061|1|2024-03-07|15/12/2023|-0.32|-0.95|33990000|42540000|37.779998779297|1
2024-04-28 20:57:58|02617|1055312|CEIX|2.54B|2540000000|85.73|585588|44.54|24|2024-08-06|15/06/2024||2.64||525800000|85.730003356934|1|2024-05-07|15/03/2024||2.33||512500000|85.730003356934|1
2024-04-28 20:58:05|02618|17498|VNDA|265.82M|265820000|4.62|2302048|-24.76|44|2024-07-31|15/06/2024||0.02||47500000|4.6199998855591|1|2024-05-01|15/03/2024||0.05||48500000|4.6199998855591|1
2024-04-28 20:58:11|02619|39106|NXGN|1.61B|1610000000|23.94|1302337|43.01|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
2024-04-28 20:58:18|02620|20994|GEO|1.9B|1900000000|14.88|2696126|97.61|44|2024-07-30|15/06/2024||0.2425||607650000|14.869999885559|1|2024-05-07|15/03/2024||0.1925||603850000|14.869999885559|1
2024-04-28 20:58:25|02621|20921|DHT|1.86B|1860000000|11.505|1640065|21.23|44|2024-08-06|15/06/2024||0.2949||107620000|11.510000228882|1|2024-05-07|15/03/2024||0.3164||110050000|11.510000228882|1
2024-04-28 20:58:35|02622|17116|SATS|4.34B|4340000000|16|1545294|-6.27|44|2024-07-31|15/06/2024||-0.3945||4020000000|16|1|2024-05-02|15/03/2024||-0.2353||4060000000|16|1
2024-04-28 20:58:42|02623|24340|WMK|1.71B|1710000000|63.73|101517|-22.74|41|2024-04-29|15/03/2024|||||63.659999847412|1|2024-02-27|15/12/2023|0.76||1210000000||60.5|1
2024-04-28 20:58:47|02624|39250|IVR|416.57M|416570000|8.56|949170|-19.32|18|2024-08-01|15/06/2024||1.12||29720000|8.5600004196167|1|2024-05-08|15/03/2024||1.16||32830000|8.5600004196167|1
2024-04-28 20:58:53|02625|1129434|PSN|8.44B|8439999999.999999|79.73|971591|83.29|25|2024-07-31|15/06/2024||0.696||1470000000|79.730003356934|1|2024-05-01|15/03/2024||0.613||1360000000|79.730003356934|1
2024-04-28 20:58:58|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
2024-04-28 20:59:05|02627|20570|CRK|3.02B|3020000000|10.325|4351926|-10.22|44|2024-07-29|15/06/2024||-0.1491||306970000|10.324999809265|1|2024-05-01|15/03/2024||-0.0699||343550000|10.324999809265|1
2024-04-28 20:59:12|02628|17141|SCSC|1.06B|1060000000|41.97|214798|53.46|44|2024-08-20|15/06/2024||0.9633||916400000|41.970001220703|1|2024-05-07|15/03/2024||0.8567||832350000|41.970001220703|1
2024-04-28 20:59:19|02629|992963|RC|1.54B|1540000000|8.86|1454059|-17.43|32|2024-08-07|15/06/2024||0.2963||159840000|8.8500003814697|1|2024-05-07|15/03/2024||0.2896||159030000|8.8500003814697|1
2024-04-28 20:59:25|02630|17625|ZUMZ|343.87M|343870000|16.95|212645|-3.06|38|2024-05-30|15/04/2024||-1.13||175050000|16.950000762939|1|2024-03-14|15/01/2024|0.4|0.25|281800000|275180000|15.39999961853|1
2024-04-28 20:59:31|02631|21115|GCO|300.68M|300680000|26.24|113657|-24.29|43|2024-05-23|15/04/2024||-2.66||444360000|26.200000762939|1|2024-03-08|15/01/2024|2.59|3.04|739000000|722660000|29.270000457764|1
2024-04-28 20:59:38|02632|17473|UVSP|626.89M|626890000|21.23|98364|5.52|44|2024-07-24|15/06/2024||0.47||71500000|21.229999542236|1|2024-04-24|15/03/2024|0.69|0.51|77060000|72250000|20|1
2024-04-28 20:59:44|02633|24392|NHC|1.41B|1410000000|91.25|69739|57.57|39|2024-05-03|15/03/2024|||||91.279998779297|1|2024-02-16|15/12/2023|||||92.339996337891|1
2024-04-28 20:59:50|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
2024-04-28 20:59:57|02635|16760|NTGR|431.63M|431630000|14.85|215476|5.1|44|2024-07-24|15/06/2024||-0.102||175130000|14.85000038147|1|2024-05-01|15/03/2024||-0.2825||163850000|14.85000038147|1
2024-04-28 21:00:04|02636|17244|SRCE|1.21B|1210000000|49.32|63928|18.33|43|2024-07-25|15/06/2024||1.16||93970000|49.319999694824|1|2024-04-25|15/03/2024|1.19|1.14|91890000|93000000|50.959999084473|1
2024-04-28 21:00:12|02637|39243|DHC|584.22M|584220000|2.43|1105746|166.04|44|2024-07-31|15/06/2024||-0.27||373600000|2.4300000667572|1|2024-05-06|15/03/2024||-0.28||370110000|2.4300000667572|1
2024-04-28 21:00:18|02638|17626|PEBO|1.04B|1040000000|29.76|133354|14.2|43|2024-07-23|15/06/2024||0.8414||109480000|29.760000228882|1|2024-04-23|15/03/2024|0.84|0.8|112420000|109740000|28.559999465942|1
2024-04-28 21:00:24|02639|17008|QCRH|944.72M|944720000|56.21|55394|35.77|40|2024-07-23|15/06/2024||1.37||88290000|56.209999084473|1|2024-04-23|15/03/2024|1.59|1.3|81600000|86310000|57.770000457764|1
2024-04-28 21:00:31|02640|15959|EBIXQ|17M|17000000|0.55|276733|-96.62|42|2024-08-07|15/06/2024||0.37||123370000|0.55000001192093|1|2024-05-08|15/03/2024||0.41||128060000|0.55000001192093|1
2024-04-28 21:00:36|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
2024-04-28 21:00:42|02642|20671|ARR|902.88M|902880000|18.51|1120568|-27.41|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
2024-04-28 21:00:48|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
2024-04-28 21:00:55|02644|16244|HBNC|514.39M|514390000|11.66|166015|10.73|43|2024-07-24|15/06/2024||0.328||56160000|11.659999847412|1|2024-04-24|15/03/2024|0.32|0.31|53220000|54380000|12.260000228882|1
2024-04-28 21:01:01|02645|20938|NP|537.25M|537250000|32|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
2024-04-28 21:01:07|02646|16262|HFWA|619.91M|619910000|17.87|185518|1.48|44|2024-07-18|15/06/2024||0.4183||59440000|17.870000839233|1|2024-04-25|15/03/2024|0.16|0.3983|48630000|59890000|18.620000839233|1
2024-04-28 21:01:14|02647|945638|EFC|1.01B|1010000000|11.71|1099549|-8.3|38|2024-08-05|15/06/2024||0.4004||78180000|11.710000038147|1|2024-05-07|15/03/2024||0.3465||74590000|11.710000038147|1
2024-04-28 21:01:20|02648|17240|SPTN|665.53M|665530000|19.31|260355|-21.25|43|2024-08-14|15/06/2024||0.5575||2300000000|19.309999465942|1|2024-05-29|15/03/2024||0.515||2850000000|19.309999465942|1
2024-04-28 21:01:27|02649|20430|BHE|1.13B|1130000000|31.35|276732|46.84|44|2024-07-31|15/06/2024||0.4153||632900000|31.379999160767|1|2024-05-01|15/03/2024||0.46||645000000|31.379999160767|1
2024-04-28 21:01:34|02650|41187|SPNT|2.05B|2049999999.9999998|12.08|596898|39.01|43|2024-04-30|15/03/2024|||||12.079999923706|1|2024-02-20|15/12/2023|0.5|0.28|715600000||12.130000114441|1
2024-04-28 21:01:41|02651|31040|HMST|227.23M|227230000|12.05|189952|23.46|44|2024-07-22|15/06/2024||0.0007||48110000|12.050000190735|1|2024-04-29|15/03/2024||-0.0824||46630000|12.050000190735|1
2024-04-28 21:01:47|02652|16056|FBMS|753.54M|753540000|23.9|175507|-4.78|40|2024-07-22|15/06/2024||0.6058||71370000|23.89999961853|1|2024-04-24|15/03/2024|0.65|0.59|70000000|69600000|25.209999084473|1
2024-04-28 21:01:53|02653|1062592|BRSP|836.07M|836070000|6.405|732876|12.37|30|2024-07-31|15/06/2024||0.23||57900000|6.4000000953674|1|2024-05-01|15/03/2024||0.232||58400000|6.4000000953674|1
2024-04-28 21:01:59|02654|20273|SFL|1.66B|1660000000|13.235|688649|45.6|44|2024-08-14|15/06/2024||0.0925||189660000|13.239999771118|1|2024-05-22|15/03/2024||0.2692||210150000|13.239999771118|1
2024-04-28 21:02:06|02655|41192|AHH|937.1M|937100000|10.57|453996|-9.81|41|2024-08-01|15/06/2024||-0.08||60050000|10.569999694824|1|2024-05-09|15/03/2024||-0.03||59940000|10.569999694824|1
2024-04-28 21:02:13|02656|21017|DRQ|685.3M|685300000|19.91|240911|-27.02|44|2024-07-25|15/06/2024||0.1214||122890000|19.909999847412|1|2024-04-29|15/03/2024|0.07|0.0518|106660000|112110000|19.909999847412|1
2024-04-28 21:02:18|02657|31077|IDEX|11.04M|11040000|0.92|493023|-69.33|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
2024-04-28 21:02:24|02658|41207|VTOL|768.76M|768760000|27.08|101739|21.05|42|2024-07-31|15/06/2024||0.53||342900000|27.079999923706|1|2024-05-07|15/03/2024||0.385||310550000|27.079999923706|1
2024-04-28 21:02:30|02659|997801|PUMP|965.95M|965950000|8.98|1533229|29.39|31|2024-07-30|15/06/2024||0.1264||412850000|8.9799995422363|1|2024-05-01|15/03/2024||0.0725||392860000|8.9799995422363|1
2024-04-28 21:02:34|02660|22586|GCI|362.12M|362120000|2.575|735108|35.53|0||
2024-04-28 21:02:40|02661|993271|INSW|2.7B|2700000000|55.13|513803|56.5|32|2024-08-07|15/06/2024||2.23||238430000|55.130001068115|1|2024-05-08|15/03/2024||2.39||251210000|55.130001068115|1
2024-04-28 21:02:55|02662|101853|CIO|183.91M|183910000|4.58|252555|-21.31|6|2024-08-01|15/06/2024||-0.14||43760000|4.5799999237061|1|2024-05-03|15/03/2024||-0.13||43840000|4.5799999237061|1
2024-04-28 21:03:02|02663|17569|WRLD|799.46M|799460000|140.46|39839|39.21|44|2024-07-25|15/06/2024||2.62||134750000|140.46000671387|1|2024-05-02|15/03/2024||4.35||149000000|140.46000671387|1
2024-04-28 21:03:08|02664|103922|DNOW|1.59B|1590000000|14.63|1173845|37.11|41|2024-07-31|15/06/2024||0.26||593030000|14.630000114441|1|2024-05-10|15/03/2024||0.2367||567870000|14.630000114441|1
2024-04-28 21:03:15|02665|16728|NFBK|378.82M|378820000|8.52|217545|-18.23|39|2024-07-24|15/06/2024||0.1467||31220000|8.5200004577637|1|2024-04-25|15/03/2024|0.15|0.15|31270000|30730000|8.9799995422363|1
2024-04-28 21:03:21|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
2024-04-28 21:03:27|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
2024-04-28 21:03:32|02668|1024877|TRTX|585.79M|585790000|7.54|712336|5.75|30|2024-07-30|15/06/2024||0.1975||31380000|7.5500001907349|1|2024-04-30|15/03/2024||0.1941||31320000|7.5500001907349|1
2024-04-28 21:03:39|02669|20296|LGFa|2.33B|2330000000|10.39|706884|-9.65|44|2024-08-01|15/06/2024||0.0691||1050000000|10.380000114441|1|2024-05-23|15/03/2024||0.1366||1110000000|10.380000114441|1
2024-04-28 21:03:49|02670|20788|STNG|3.63B|3630000000|72.77|984579|39.27|44|2024-07-31|15/06/2024||3.09||346100000|72.769996643066|1|2024-05-09|15/03/2024||3.69||382220000|72.769996643066|1
2024-04-28 21:03:55|02671|16915|PLAB|1.79B|1790000000|28.28|529478|95.57|42|2024-05-22|15/04/2024||0.56||230000000|28.280000686646|1|2024-02-21|15/01/2024|0.48|0.49|216330000|220000000|31.219999313354|1
2024-04-28 21:04:02|02672|1116151|GOSS|151.11M|151110000|0.668|1386434|-48.22|29|2024-08-06|15/06/2024||-0.1844||0.00|0.66799998283386|1|2024-05-14|15/03/2024||-0.1845||0.00|0.66799998283386|1
2024-04-28 21:04:07|02673|960553|ABTX|1.2B|1200000000|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
2024-04-28 21:04:13|02674|20908|ACCO|461.94M|461940000|4.84|671941|5.68|44|2024-07-30|15/06/2024||0.325||459100000|4.8299999237061|1|2024-05-02|15/03/2024||0.015||371810000|4.8299999237061|1
2024-04-28 21:04:20|02675|16843|OSUR|407.03M|407030000|5.32|909753|-21.76|44|2024-08-06|15/06/2024||-0.0125||53570000|5.3200001716614|1|2024-05-08|15/03/2024||0.08||52120000|5.3200001716614|1
2024-04-28 21:04:27|02676|16305|HTLD|818.97M|818970000|10.36|330986|-28.45|44|2024-07-18|15/06/2024||-0.0355||276310000|10.359999656677|1|2024-04-23|15/03/2024|-0.19|-0.1184|270320000|263920000|10.279999732971|1
2024-04-28 21:04:34|02677|40974|AMBC|659.83M|659830000|14.59|384546|-8.53|44|2024-08-08|15/06/2024||0.08||19860000|14.590000152588|1|2024-05-06|15/03/2024||0.1233||19350000|14.590000152588|1
2024-04-28 21:04:40|02678|15840|CTBI|768.33M|768330000|42.64|50213|18.41|41|2024-07-17|15/06/2024||1.03||57990000|42.639999389648|1|2024-04-17|15/03/2024|1.04|0.98|58730000|56160000|39.490001678467|1
2024-04-28 21:04:47|02679|16248|HCI|1.15B|1150000000|115.02|131127|127.04|44|2024-08-06|15/06/2024||3.48||207010000|115.01999664307|1|2024-05-08|15/03/2024||2.72||189170000|115.01999664307|1
2024-04-28 21:04:54|02680|39136|AAN|216.52M|216520000|7.07|271894|-47.04|45|2024-07-23|15/06/2024||0.0983||515230000|7.0700001716614|1|2024-05-06|15/03/2024||-0.0683||521050000|7.0700001716614|1
2024-04-28 21:05:01|02681|8162|MBI|349.7M|349700000|6.83|411592|-32.11|44|2024-08-07|15/06/2024||-0.09||7000000|6.8299999237061|1|2024-05-09|15/03/2024||-0.06||7000000|6.8299999237061|1
2024-04-28 21:05:06|02682|1013389|GPMT|222.98M|222980000|4.38|420597|-2.01|30|2024-08-05|15/06/2024||-0.2445||15620000|4.3899998664856|1|2024-05-07|15/03/2024||0.0252||15260000|4.3899998664856|1
2024-04-28 21:05:12|02683|1011048|PLYM|952.31M|952310000|20.76|226471|2.57|30|2024-08-01|15/06/2024||-0.0354||51600000|20.760000228882|1|2024-05-01|15/03/2024||-0.0413||51170000|20.760000228882|1
2024-04-28 21:05:18|02684|100226|CARA|37.41M|37410000|0.6843|628023|-83.71|40|2024-08-05|15/06/2024||-0.2475||1440000|0.68430000543594|1|2024-05-06|15/03/2024||-0.4025||1690000|0.68430000543594|1
2024-04-28 21:05:25|02685|16088|FFIC|330.51M|330510000|11.37|218645|-5.49|42|2024-07-23|15/06/2024||0.182||47630000|11.369999885559|1|2024-04-24|15/03/2024|0.12|0.14|46230000|47910000|12.270000457764|1
2024-04-28 21:05:31|02686|21041|US90274J5618=UBSS|2.75M|2750000|0.65|7832855|-69.05|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
2024-04-28 21:05:38|02687|7996|MTW|448.51M|448510000|12.62|254786|-17.46|44|2024-08-07|15/06/2024||0.5081||607140000|12.619999885559|1|2024-05-07|15/03/2024||0.1949||497820000|12.619999885559|1
2024-04-28 21:05:44|02688|985778|HONE|442.89M|442890000|10.26|169020|-4.56|32|2024-07-23|15/06/2024||0.1433||42150000|10.260000228882|1|2024-04-25|15/03/2024|0.17|0.1133|41320000|37280000|10.050000190735|1
2024-04-28 21:05:51|02689|102896|FMBH|752.74M|752740000|31.51|54008|19.54|35|2024-07-25|15/06/2024||0.79||78340000|31.510000228882|1|2024-04-24|15/03/2024|0.93|0.85|79950000|80440000|31.639999389648|1
2024-04-28 21:05:57|02690|15684|PRDO|1.24B|1240000000|18.86|524366|45.3|44|2024-08-07|15/06/2024||0.53||161380000|18.860000610352|1|2024-05-01|15/03/2024||||163320000|18.860000610352|1
2024-04-28 21:06:05|02691|16900|PFBC|1.02B|1020000000|76.45|91347|59.01|44|2024-07-17|15/06/2024||2.41||69460000|76.449996948242|1|2024-04-23|15/03/2024|2.44|2.38|71560000|69390000|74.839996337891|1
2024-04-28 21:06:12|02692|15627|CAC|446.19M|446190000|30.5|43953|-4.54|42|2024-07-23|15/06/2024||0.7275||42160000|30.5|1|2024-04-30|15/03/2024||0.705||42030000|30.5|1
2024-04-28 21:06:18|02693|20695|KOP|1.12B|1120000000|52.68|107504|60.56|44|2024-08-01|15/06/2024||1.42||602030000|52.700000762939|1|2024-05-03|15/03/2024||0.6667||501670000|52.700000762939|1
2024-04-28 21:06:26|02694|8284|NBR|736.63M|736630000|77.08|236615|-22.72|44|2024-07-30|15/06/2024||-1.08||753880000|77.129997253418|1|2024-04-24|15/03/2024|-4.54|-1.54|734000000|728790000|80.639999389648|1
2024-04-28 21:06:33|02695|15907|DGII|1.12B|1120000000|30.95|171468|2.62|44|2024-08-01|15/06/2024||0.5183||112650000|30.950000762939|1|2024-05-01|15/03/2024||0.4667||106990000|30.950000762939|1
2024-04-28 21:06:40|02696|16301|HTBK|489.36M|489360000|8|380929|-5.88|41|2024-07-25|15/06/2024||0.1967||44140000|8|1|2024-04-26|15/03/2024|0.17|0.18|42140000|43200000|8.1800003051758|1
2024-04-28 21:06:47|02697|21162|GLT|67.27M|67270000|1.49|1602156|-67.04|43|2024-05-09|15/03/2024|||||1.4900000095367|1|2024-02-22|15/12/2023|-0.04|0.14|320380000|382000000|2.0599999427795|1
2024-04-28 21:06:53|02698|29673|SLCA|1.24B|1240000000|15.89|1044474|21.76|44|2024-07-25|15/06/2024||0.2696||349790000|15.890000343323|1|2024-04-26|15/03/2024|0.2|0.18|325900000|334200000|13.060000419617|1
2024-04-28 21:07:02|02699|21015|CMRE|1.4B|1400000000|11.78|401359|30.45|44|2024-07-24|15/06/2024||0.68||276210000|11.779999732971|1|2024-05-02|15/03/2024||0.595||299920000|11.779999732971|1
2024-04-28 21:07:08|02700|20620|CLW|666.2M|666200000|40.23|187519|11.44|44|2024-07-31|15/06/2024||-0.09||506000000|40.259998321533|1|2024-04-29|15/03/2024|||||40.259998321533|1
2024-04-28 21:07:15|02701|1009131|KREF|666.8M|666800000|9.62|666070|-10.43|31|2024-07-22|15/06/2024||-0.4785||50080000|9.6199998855591|1|2024-04-23|15/03/2024|0.39|0.35|46700000|50400000|9.8500003814697|1
2024-04-28 21:07:22|02702|16884|PDFS|1.2B|1200000000|31.04|166330|-13.9|44|2024-08-08|15/06/2024||0.1546||42320000|31.040000915527|1|2024-05-09|15/03/2024||0.1438||40850000|31.040000915527|1
2024-04-28 21:07:29|02703|20304|NX|1.12B|1120000000|33.81|152126|77.02|43|2024-06-05|15/04/2024||0.54||268030000|33.830001831055|1|2024-03-07|15/01/2024|0.18|0.11|239200000|231480000|34.709999084473|1
2024-04-28 21:07:35|02704|1080117|CPLG|945.00M|945000000|15.98|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
2024-04-28 21:07:41|02705|1122391|CLSK|4.33B|4330000000|19.23|38090119|391.82|27|2024-08-06|15/06/2024||0.0234||109290000|19.229999542236|1|2024-05-08|15/03/2024||0.0724||106950000|19.229999542236|1
2024-04-28 21:07:47|02706|30935|TA|1.30B|1300000000|86|616354|-0.15|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
2024-04-28 21:07:54|02707|16299|HSTM|778.49M|778490000|25.61|110558|3.94|44|2024-07-22|15/06/2024||0.1193||72790000|25.610000610352|1|2024-04-22|15/03/2024|0.17|0.11|72800000|71730000|24.840000152588|1
2024-04-28 21:08:01|02708|29635|ACRE|372.56M|372560000|6.85|771946|-20.44|44|2024-07-26|15/06/2024||0.1429||19250000|6.8499999046326|1|2024-05-09|15/03/2024||0.224||19260000|6.8499999046326|1
2024-04-28 21:08:08|02709|16797|OFIX|485.91M|485910000|12.99|304687|-31.01|44|2024-08-07|15/06/2024||-0.3475||196400000|12.989999771118|1|2024-05-07|15/03/2024||-0.495||184290000|12.989999771118|1
2024-04-28 21:08:15|02710|39144|MRC|988.4M|988400000|11.6|575055|19.1|44|2024-07-31|15/06/2024||0.222||809540000|11.60000038147|1|2024-05-08|15/03/2024||0.142||760640000|11.60000038147|1
2024-04-28 21:08:21|02711|15910|DHIL|430.77M|430770000|151.49|17556|-6.56|40|2024-05-08|15/03/2024|||||151.49000549316|1|2024-02-29|15/12/2023|||||147.2200012207|1
2024-04-28 21:08:27|02712|1014080|BY|960.53M|960530000|21.76|97670|12.45|30|2024-07-25|15/06/2024||0.63||98770000|21.780000686646|1|2024-04-25|15/03/2024|0.7|0.64|101010000|98060000|21.430000305176|1
2024-04-28 21:08:34|02713|30655|APTS|1.61B|1610000000|25|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
2024-04-28 21:08:40|02714|989530|ADV|1.46B|1460000000|4.51|695602|252.34|21|2024-08-06|15/06/2024||0.1107||889940000|4.5100002288818|1|2024-05-07|15/03/2024||0.0818||867510000|4.5100002288818|1
2024-04-28 21:08:46|02715|1080084|BV|1.06B|1060000000|11.28|667741|104.16|27|2024-08-07|15/06/2024||0.3167||775130000|11.279999732971|1|2024-05-01|15/03/2024||0.0711||683800000|11.279999732971|1
2024-04-28 21:08:53|02716|103919|MTUS|937.06M|937060000|21.35|280647|27.54|40|2024-08-01|15/06/2024||0.605||374550000|21.35000038147|1|2024-05-09|15/03/2024||0.49||339600000|21.35000038147|1
2024-04-28 21:08:59|02717|1084932|BRY|672.45M|672450000|8.74|1002327|14.4|30|2024-07-31|15/06/2024||0.2422||186000000|8.7399997711182|1|2024-05-01|15/03/2024||0.1932||182650000|8.7399997711182|1
2024-04-28 21:09:04|02718|100205|AMRK|916.92M|916920000|40.12|385255|15.24|38|2024-05-07|15/03/2024||0.7725||2030000000|40.119998931885|1|2024-02-06|15/12/2023|0.57|1.02|2080000000|2310000000|26.659999847412|1
2024-04-28 21:09:11|02719|995702|ANAB|573.69M|573690000|21|328168|0.86|32|2024-08-05|15/06/2024||-1.63||3910000|21|1|2024-05-08|15/03/2024||-1.59||3610000|21|1
2024-04-28 21:09:18|02720|16445|KELYA|828.04M|828040000|23.46|228242|42.96|44|2024-08-08|15/06/2024||0.44||978000000|23.459999084473|1|2024-05-09|15/03/2024||0.32||1040000000|23.459999084473|1
2024-04-28 21:09:23|02721|24354|UTL|807.23M|807230000|50.04|51864|-9.98|44|2024-07-30|15/06/2024||0.28||102120000|49.939998626709|1|2024-05-07|15/03/2024||1.63||212650000|49.939998626709|1
2024-04-28 21:09:32|02722|21245|CPF|544.09M|544090000|20.12|187436|26.7|43|2024-07-24|15/06/2024||0.495||61880000|20.120000839233|1|2024-04-24|15/03/2024|0.48|0.45|61430000|60980000|19.959999084473|1
2024-04-28 21:09:39|02723|16218|GSBC|616.67M|616670000|52.71|29812|3.6|44|2024-07-17|15/06/2024||1.16||54330000|52.709999084473|1|2024-04-17|15/03/2024|1.13|1.04|51620000|51950000|50.319999694824|1
2024-04-28 21:09:45|02724|16906|PGC|399.89M|399890000|22.74|91042|-14.38|37|2024-07-26|15/06/2024||0.545||56450000|22.739999771118|1|2024-04-24|15/03/2024|0.48|0.51|53100000|55070000|25.040000915527|1
2024-04-28 21:09:50|02725|1012042|BOC|498.86M|498860000|15.91|144881|-22.24|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
2024-04-28 21:09:55|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
2024-04-28 21:10:01|02727|960968|CATC|504.32M|504320000|64.28|26800|24.45|30|2024-07-16|15/06/2024||1.03||39270000|64.279998779297|1|2024-04-23|15/03/2024|1.02|1.02|37640000|38350000|62.759998321533|1
2024-04-28 21:10:07|02728|24439|AGX|820.62M|820620000|61.99|74269|54.09|33|2024-06-10|15/04/2024||0.72||144600000|61.979999542236|1|2024-04-11|15/01/2024|0.89|0.75|164550000|162050000|49.529998779297|1
2024-04-28 21:10:14|02729|16234|HAFC|475.86M|475860000|15.82|290649|-2.1|43|2024-07-23|15/06/2024||0.4733||58730000|15.819999694824|1|2024-04-23|15/03/2024|0.5|0.52|58390000|59030000|15.210000038147|1
2024-04-28 21:10:20|02730|48652|ORC|461.93M|461930000|8.72|1169852|-18.5|40|2024-07-25|15/06/2024||-0.0967||-1490000|8.7200002670288|1|2024-04-25|15/03/2024|0.38|-0.14|-2490000|-3080000000000|8.6300001144409|1
2024-04-28 21:10:26|02731|15578|BMRC|249.97M|249970000|15.44|69980|-12.42|44|2024-07-22|15/06/2024||0.2833||27130000|15.439999580383|1|2024-04-29|15/03/2024||0.2617||26510000|15.439999580383|1
2024-04-28 21:10:32|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
2024-04-28 21:10:39|02733|20985|CVI|3.34B|3340000000|33.21|889501|26.08|44|2024-07-29|15/06/2024||1.04||2090000000|33.220001220703|1|2024-04-29|15/03/2024||0.2222||1960000000|33.220001220703|1
2024-04-28 21:10:46|02734|15421|ANIK|374.91M|374910000|25.57|77105|-0.35|44|2024-08-01|15/06/2024||-0.07||45170000|25.569999694824|1|2024-05-08|15/03/2024||-0.18||41550000|25.569999694824|1
2024-04-28 21:10:52|02735|20314|CLDT|464.06M|464060000|9.29|205816|-9.28|44|2024-07-31|15/06/2024||0.16||86440000|9.3000001907349|1|2024-05-06|15/03/2024||-0.14||68110000|9.3000001907349|1
2024-04-28 21:10:58|02736|1050148|ECVT|1.16B|1160000000|9.9|763534|-12.78|30|2024-08-01|15/06/2024||0.2227||194470000|9.9099998474121|1|2024-05-02|15/03/2024||0.0583||169160000|9.9099998474121|1
2024-04-28 21:11:05|02737|17390|TRST|515.18M|515179999.99999994|27.08|81101|-9.25|43|2024-07-22|15/06/2024||0.61||43520000|27.079999923706|1|2024-04-22|15/03/2024|0.64|0.6|61480000|43130000|26.930000305176|1
2024-04-28 21:11:11|02738|15529|BBSI|795.95M|795950000|121.77|30028|45.64|44|2024-07-31|15/06/2024||2.37||299050000|121.76999664307|1|2024-05-01|15/03/2024||0.005||278630000|121.76999664307|1
2024-04-28 21:11:16|02739|1165971|PTVE|2.78B|2780000000|15.53|362135|96.58|20|2024-07-31|15/06/2024||0.287||1410000000|15.529999732971|1|2024-05-02|15/03/2024||0.0833||1280000000|15.529999732971|1
2024-04-28 21:11:23|02740|20841|SXC|888.68M|888680000|10.575|857557|35.93|44|2024-07-30|15/06/2024||0.215|||10.569999694824|1|2024-05-01|15/03/2024||0.215|||10.569999694824|1
2024-04-28 21:11:28|02741|1141593|FULC|443.78M|443780000|7.14|630506|185.6|25|2024-08-07|15/06/2024||-0.4486||320000|7.1399998664856|1|2024-05-14|15/03/2024||-0.4375||320000|7.1399998664856|1
2024-04-28 21:11:35|02742|15952|DXPE|823.58M|823580000|50.9|87845|101.98|44|2024-08-06|15/06/2024||0.89||439000000|50.900001525879|1|2024-05-07|15/03/2024||0.79||419000000|50.900001525879|1
2024-04-28 21:11:41|02743|41234|RMAX|221.77M|221770000|7.06|315841|-63.44|44|2024-08-01|15/06/2024||0.3594||78310000|7.0599999427795|1|2024-05-02|15/03/2024||0.2003||77450000|7.0599999427795|1
2024-04-28 21:11:48|02744|942647|SCU|790.33M|790330000|12.72|386055|52.7|37|2024-02-15|15/12/2023||0.3083||72190000|12.720000267029|1|2023-11-08|15/09/2023|0.15|0.311|80480000|71450000|12.640000343323|1
2024-04-28 21:11:55|02745|24285|UBA|798.74M|798740000|21.14|295066|22.76|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
2024-04-28 21:12:12|02746|17521|VSEC|1.2B|1200000000|76.01|95452|79.74|40|2024-07-24|15/06/2024||0.848||255600000|76.01000213623|1|2024-05-08|15/03/2024||0.72||238730000|76.01000213623|1
2024-04-28 21:12:17|02747|1165433|AEVA|669.97M|669970000|3.09|306153|-37.7|19|2024-05-09|15/03/2024||-0.12||2230000|3.0899999141693|1|2024-03-05|15/12/2023|-0.12|-0.13|1600000|1580000|5.1500000953674|1
2024-04-28 21:12:24|02748|980196|MSBI|480.41M|480410000|22.36|56544|11.8|33|2024-07-25|15/06/2024||0.724||75210000|22.360000610352|1|2024-04-26|15/03/2024|0.53|0.72|77110000|74910000|24.040000915527|1
2024-04-28 21:12:33|02749|16063|FCBC|617.02M|617020000|33.51|31391|43.14|42|2024-07-23|15/06/2024||0.59||39620000|33.509998321533|1|2024-04-23|15/03/2024|0.71|0.6|40890000|39720000|32.810001373291|1
2024-04-28 21:12:39|02750|17022|RBCAA|980.24M|980240000|50.5|15903|28.5|43|2024-07-19|15/06/2024||1.12||83700000|50.5|1|2024-04-25|15/03/2024|1.58|1.63|121300000|119200000|49.830001831055|1
2024-04-28 21:12:45|02751|15794|CPRX|1.76B|1760000000|14.89|1303215|-6.47|42|2024-08-07|15/06/2024||0.28||112560000|14.890000343323|1|2024-05-08|15/03/2024||0.2217||99030000|14.890000343323|1
2024-04-28 21:12:50|02752|24333|TPC|929.61M|929610000|17.77|395671|235.28|44|2024-07-31|15/06/2024||0.2891||1140000000|17.780000686646|1|2024-04-25|15/03/2024|0.3|0.0012|1050000000|920710000|13.909999847412|1
2024-04-28 21:12:57|02753|955845|SRG|524.42M|524419999.99999994|9.32|333079|24.43|35|2024-05-08|15/03/2024|||||9.3199996948242|1|2024-04-02|15/12/2023|0.08||||9.6099996566772|1
2024-04-28 21:13:02|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
2024-04-28 21:13:09|02755|32395|FOSL|41.52M|41520000|0.791|713178|-76.46|44|2024-05-08|15/03/2024|||||0.79100000858307|1|2024-03-13|15/12/2023|-0.3||421300000||0.85759997367859|1
2024-04-28 21:13:15|02756|16576|MBWM|583.26M|583260000|36.19|76778|28.97|43|2024-07-16|15/06/2024||1.16||56190000|36.189998626709|1|2024-04-16|15/03/2024|1.34|1.14|58200000|55380000|35.459999084473|1
2024-04-28 21:13:22|02757|24293|THR|1.07B|1070000000.0000001|31.83|280440|53.18|44|2024-08-01|15/06/2024||0.325||119160000|31.829999923706|1|2024-05-23|15/03/2024||0.3196||126620000|31.829999923706|1
2024-04-28 21:13:28|02758|1095928|AMTB|724.18M|724180000|21.44|84155|15.27|30|2024-07-17|15/06/2024||0.382||94030000|21.579999923706|1|2024-04-24|15/03/2024|0.31|0.36|92500000|91370000|22.719999313354|1
2024-04-28 21:13:35|02759|20431|BLX|1.08B|1080000000|29.57|121729|64.28|44|2024-07-19|15/06/2024||1.13||57570000|29.559999465942|1|2024-04-18|15/03/2024|1.4|1.14|72600000|57810000|29.180000305176|1
2024-04-28 21:13:42|02760|16779|NWLI|1.78B|1780000000|488.3|14818|91.51|38|2024-05-08|15/03/2024|||||488.29998779297|1|2024-02-29|15/12/2023|||||485.04000854492|1
2024-04-28 21:13:49|02761|17356|TITN|510.36M|510360000|22.7|175599|-27.59|43|2024-05-30|15/04/2024||0.645||664780000|22.700000762939|1|2024-03-21|15/01/2024|1.05|0.98|852130000|739730000|26.870000839233|1
2024-04-28 21:13:55|02762|20323|GNK|921.3M|921300000|21.55|665577|39.84|36|2024-07-31|15/06/2024||0.3668||66090000|21.559999465942|1|2024-05-08|15/03/2024||0.4741||77040000|21.559999465942|1
2024-04-28 21:14:02|02763|15753|CMTL|58.37M|58370000|2.05|581022|-80.19|44|2024-06-05|15/04/2024||-0.23||160870000|2.0499999523163|1|2024-03-19|15/01/2024|-0.15|-0.1|134230000|152850000|4.5999999046326|1
2024-04-28 21:14:08|02764|20862|DX|764.8M|764800000|11.93|1349327|0.59|44|2024-07-22|15/06/2024||-0.122||1590000|11.920000076294|1|2024-04-22|15/03/2024|0.64|-0.05|-704000|-881700000000|11.710000038147|1
2024-04-28 21:14:15|02765|942325|VVX|1.54B|1540000000|50.06|86080|15.88|40|2024-08-06|15/06/2024||0.984||1020000000|50.060001373291|1|2024-05-07|15/03/2024||0.872||973200000|50.060001373291|1
2024-04-28 21:14:22|02766|17038|RGP|375.26M|375260000|11.1|450609|-23.92|44|2024-07-17|15/05/2024||0.0667||161200000|11.10000038147|1|2024-04-03|15/02/2024|0.17|0.02|151300000|152770000|12.60000038147|1
2024-04-28 21:14:28|02767|52321|AMTX|168.21M|168210000|3.94|1295507|77.48|36|2024-08-08|15/06/2024||-0.4626||86930000|3.9400000572205|1|2024-05-09|15/03/2024||-0.4915||76420000|3.9400000572205|1
2024-04-28 21:14:34|02768|17341|THFF|435.47M|435470000|36.86|49169|6.69|42|2024-07-23|15/06/2024||1.17||57410000|36.860000610352|1|2024-04-29|15/03/2024||0.98||50790000|36.860000610352|1
2024-04-28 21:14:43|02769|955849|RBNC|592.31M|592310000|35.5|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
2024-04-28 21:14:49|02770|32348|MGI|1.07B|1070000000.0000001|10.99|4164814|8.17|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
2024-04-28 21:14:55|02771|20205|HLX|1.73B|1730000000|11.315|1637651|56.07|44|2024-07-24|15/06/2024||0.1976||347630000|11.310000419617|1|2024-04-24|15/03/2024|-0.17|0.0191|296210000|285830000|11.159999847412|1
2024-04-28 21:15:17|02772|15763|CNSL|505.69M|505690000|4.27|656842|10.34|44|2024-08-01|15/06/2024||-0.3753||275950000|4.2699999809265|1|2024-05-07|15/03/2024||-0.433||274600000|4.2699999809265|1
2024-04-28 21:15:24|02773|17434|UEIC|132M|132000000|10.23|39013|1.79|44|2024-08-01|15/06/2024||0.15||105500000|10.229999542236|1|2024-05-02|15/03/2024||||95760000|10.229999542236|1
2024-04-28 21:15:30|02774|1163488|ITOS|388.43M|388430000|10.8|275082|-21.4|19|2024-08-07|15/06/2024||-0.9975||1500000|10.800000190735|1|2024-05-09|15/03/2024||-0.9825||0.00|10.800000190735|1
2024-04-28 21:15:36|02775|942324|LEU|664.99M|664990000|41.57|185968|41.88|40|2024-08-08|15/06/2024||0.69||82770000|41.569999694824|1|2024-05-07|15/03/2024||0.6033||76900000|41.569999694824|1
2024-04-28 21:15:41|02776|1168785|VIEWQ|609.65K|609650|0.1499|214994|-99.27|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
2024-04-28 21:15:48|02777|20936|MOV|575.07M|575070000|25.98|209468|1.41|43|2024-05-23|15/04/2024||0.26||147800000|25.989999771118|1|2024-03-26|15/01/2024|0.55|0.62|179600000|174800000|26.520000457764|1
2024-04-28 21:15:54|02778|20678|BZH|862.61M|862610000|28.46|313901|33.55|44|2024-07-25|15/06/2024||1.29||687930000|28.459999084473|1|2024-05-01|15/03/2024||0.9067||569880000|28.459999084473|1
2024-04-28 21:16:01|02779|20569|FBRT|1.04B|1040000000|12.745|342349|0.91|44|2024-07-26|15/06/2024||0.404||59530000|12.746000289917|1|2024-04-29|15/03/2024||0.394||56320000|12.746000289917|1
2024-04-28 21:16:07|02780|15451|AROW|383.26M|383260000|22.96|39920|9.54|38|2024-07-23|15/06/2024||0.535||35000000|22.959999084473|1|2024-04-29|15/03/2024||0.465||33820000|22.959999084473|1
2024-04-28 21:16:14|02781|21062|DCO|789.74M|789740000|53.99|107832|7.98|44|2024-08-01|15/06/2024||0.62||195920000|53.939998626709|1|2024-05-08|15/03/2024||0.5233||189790000|53.939998626709|1
2024-04-28 21:16:21|02782|20444|ETD|731.86M|731860000|28.82|207239|3.19|44|2024-07-31|15/06/2024||0.77||174250000|28.809999465942|1|2024-04-24|15/03/2024|0.48|0.64|146400000|168150000|34.009998321533|1
2024-04-28 21:16:28|02783|16875|CNXN|1.68B|1680000000|63.69|68275|58.16|44|2024-08-01|15/06/2024||0.885||758810000|63.689998626709|1|2024-05-01|15/03/2024||0.66||702540000|63.689998626709|1
2024-04-28 21:16:34|02784|1073417|BFST|526.53M|526530000|20.66|46679|33.98|30|2024-07-24|15/06/2024||0.57||63320000|20.659999847412|1|2024-04-25|15/03/2024|0.5|0.57|51530000|62310000|22.040000915527|1
2024-04-28 21:16:39|02785|20837|ROCC|1.56B|1560000000|37.47|337371|-9.05|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
2024-04-28 21:16:46|02786|16099|FISI|271.87M|271870000|17.6|48632|0.69|43|2024-07-25|15/06/2024||0.6575||50360000|17.60000038147|1|2024-04-25|15/03/2024|0.11|0.68|50980000|50930000|17.770000457764|1
2024-04-28 21:16:53|02787|954881|LILA|1.56B|1560000000|7.61|505239|-14.21|37|2024-07-31|15/06/2024||0.0264||1140000000|7.6100001335144|1|2024-05-01|15/03/2024||-0.0937||1120000000|7.6100001335144|1
2024-04-28 21:17:01|02788|20238|LL|46.26M|46260000|1.5|256162|-54.41|44|2024-08-07|15/06/2024||-0.38||228600000|1.5099999904633|1|2024-05-08|15/03/2024||-0.24||250200000|1.5099999904633|1
2024-04-28 21:17:12|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
2024-04-28 21:17:20|02790|16240|HAYN|749.32M|749320000|60.31|251959|28.29|44|2024-08-01|15/06/2024||1.08||165230000|60.310001373291|1|2024-05-02|15/03/2024||0.815||158800000|60.310001373291|1
2024-04-28 21:17:26|02791|1050737|RYTM|2.33B|2330000000|38.28|565356|89.79|30|2024-07-30|15/06/2024||-0.6733||31570000|38.279998779297|1|2024-05-07|15/03/2024||-2.35||27020000|38.279998779297|1
2024-04-28 21:17:32|02792|1163484|ANNX|428.36M|428360000|4.7|1626477|-11.4|21|2024-08-05|15/06/2024||-0.3575||0.00|4.6999998092651|1|2024-05-06|15/03/2024||-0.34||0.00|4.6999998092651|1
2024-04-28 21:17:38|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
2024-04-28 21:17:44|02794|15403|AMSC|443.39M|443390000|12.27|726800|202.96|38|2024-08-07|15/06/2024||-0.0333||35400000|12.270000457764|1|2024-06-05|15/03/2024||-0.0167||37130000|12.270000457764|1
2024-04-28 21:17:51|02795|15555|BGFV|76.22M|76220000|3.465|396701|-56.03|44|2024-07-30|15/06/2024||0.03||227950000|3.4649999141693|1|2024-04-30|15/03/2024||-0.15||211160000|3.4649999141693|1
2024-04-28 21:17:58|02796|20414|OLP|483.09M|483090000|22.69|54650|3.04|36|2024-07-31|15/06/2024||0.13||22220000|22.680000305176|1|2024-05-02|15/03/2024||0.14||22240000|22.680000305176|1
2024-04-28 21:18:07|02797|15795|TBRG|115.05M|115050000|8.04|204318|-68.93|44|2024-08-06|15/06/2024||-0.2278||84580000|8.039999961853|1|2024-05-07|15/03/2024||-0.2991||83180000|8.039999961853|1
2024-04-28 21:18:13|02798|29677|TDW|5.04B|5040000000|95.72|774348|112.57|44|2024-08-01|15/06/2024||1.16||342280000|95.720001220703|1|2024-05-02|15/03/2024||0.6298||312050000|95.720001220703|1
2024-04-28 21:18:20|02799|20379|REX|998.41M|998410000|56.99|130960|101.45|36|2024-05-22|15/04/2024||0.31||140000000|57|1|2024-03-28|15/01/2024|1.16|0.68|187610000|190260000|43.919998168945|1
2024-04-28 21:18:27|02800|1152340|ALRS|401.47M|401470000|20.3|38545|41.07|26|2024-07-24|15/06/2024||0.376||49210000|20.299999237061|1|2024-04-24|15/03/2024|0.32|0.32|47540000|47450000|20.979999542236|1
2024-04-28 21:18:34|02801|16110|FMNB|453.18M|453180000|12.07|105472|3.25|38|2024-07-24|15/06/2024||0.3239||42230000|12.069999694824|1|2024-04-24|15/03/2024|0.34|0.33|40040000|42290000|12.630000114441|1
2024-04-28 21:18:40|02802|15940|DSPG|533.07M|533070000.00000006|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
2024-04-28 21:18:46|02803|24290|TR|2.17B|2170000000|29.86|76284|-24.77|35|2024-07-23|15/06/2024|||||29.819999694824|1|2024-04-24|15/03/2024|||||30.319999694824|1
2024-04-28 21:18:53|02804|20760|IPI|240.42M|240420000|19.51|116364|-24.32|44|2024-07-31|15/06/2024||-0.15||56720000|19.530000686646|1|2024-05-08|15/03/2024||-0.1261||63520000|19.530000686646|1
2024-04-28 21:19:01|02805|31044|HTBI|451.53M|451530000|26.08|31208|24.96|41|2024-08-28|15/06/2024||0.73||48500000|26.079999923706|1|2024-04-24|15/03/2024|0.88|0.73|30940000|48470000|25.239999771118|1
2024-04-28 21:19:07|02806|41263|HY|1.03B|1030000000|58.68|98921|11.43|44|2024-07-30|15/06/2024||2.22||1060000000|58.680000305176|1|2024-04-30|15/03/2024||1.73||1030000000|58.680000305176|1
2024-04-28 21:19:14|02807|20508|OPY|426.65M|426650000|40.79|30522|9.09|38|2024-07-26|15/06/2024|||||40.639999389648|1|2024-04-26|15/03/2024|2.37||353100000||38.970001220703|1
2024-04-28 21:19:19|02808|1152813|OPRT|108.86M|108860000|3.15|389115|-22.6|24|2024-08-07|15/06/2024||-0.0304||250050000|3.1500000953674|1|2024-05-09|15/03/2024||-0.2905||243360000|3.1500000953674|1
2024-04-28 21:19:25|02809|21200|EBF|509.73M|509730000|19.7|123141|1.39|36|2024-06-24|15/05/2024||0.36||104120000|19.700000762939|1|2024-04-22|15/02/2024|0.39|0.37|97430000|101400000|19.430000305176|1
2024-04-28 21:19:32|02810|16319|IBCP|522.38M|522380000|24.99|74816|40.24|42|2024-07-25|15/06/2024||0.6825||53820000|24.989999771118|1|2024-04-25|15/03/2024|0.74|0.6425|52760000|52190000|25.120000839233|1
2024-04-28 21:19:39|02811|16169|GERN|2.23B|2230000000|3.79|12768048|54.07|44|2024-08-01|15/06/2024||-0.105||1060000|3.789999961853|1|2024-05-02|15/03/2024||-0.1175||66000|3.789999961853|1
2024-04-28 21:19:46|02812|16653|MOFG|321.47M|321470000|20.41|32265|-1.4|44|2024-07-25|15/06/2024||0.53||47440000|20.409999847412|1|2024-04-25|15/03/2024|0.21|0.36|44500000|44720000|21.450000762939|1
2024-04-28 21:19:55|02813|20228|EVC|187.53M|187530000|2.09|1045319|-66.56|44|2024-08-01|15/06/2024||0.04||300000000|2.0899999141693|1|2024-05-02|15/03/2024||0.01||262300000|2.0899999141693|1
2024-04-28 21:20:01|02814|961630|EQBK|510.57M|510570000|33.27|39535|41.27|34|2024-07-16|15/06/2024||0.96||54190000|33.330001831055|1|2024-04-16|15/03/2024|0.9|0.846|55910000|52800000|32.090000152588|1
2024-04-28 21:20:06|02815|1141597|AMK|2.52B|2520000000|33.93|302048|10.59|25|2024-07-31|15/06/2024||0.65||150150000|33.930000305176|1|2024-05-01|15/03/2024||0.608||144470000|33.930000305176|1
2024-04-28 21:20:13|02816|29706|USM|3.14B|3140000000|36.78|207963|73.16|44|2024-08-01|15/06/2024||0.1832||937900000|36.779998779297|1|2024-05-02|15/03/2024||0.2381||961360000|36.779998779297|1
2024-04-28 21:20:21|02817|989654|CSTR|418.35M|418350000|20.1|104952|50.22|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
2024-04-28 21:20:27|02818|16102|FLIC|236.02M|236020000|10.5|150193|-10.26|44|2024-07-25|15/06/2024||0.2233||22240000|10.5|1|2024-04-25|15/03/2024|0.2|0.23|20940000|22080000|10.670000076294|1
2024-04-28 21:20:34|02819|24385|FSP|206.86M|206860000|1.97|501330|69.83|44|2024-07-30|15/06/2024||-0.05||31640000|2|1|2024-04-30|15/03/2024||-0.02||31580000|2|1
2024-04-28 21:20:40|02820|1097534|BFC|798.24M|798240000|78.86|18094|15.31|30|2024-07-16|15/06/2024||1.49||40300000|78.860000610352|1|2024-04-16|15/03/2024|1.51|1.47|37700000|39800000|78.830001831055|1
2024-04-28 21:20:47|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
2024-04-28 21:20:51|02822|1131006|FREE|206.58M|206580000|4.82|863593|100.83|22|2024-08-06|15/06/2024||-0.02||138500000|4.8200001716614|1|2024-05-09|15/03/2024||-0.02||138000000|4.8200001716614|1
2024-04-28 21:20:57|02823|15430|APEI|250.91M|250910000|14.29|152246|150.7|44|2024-08-06|15/06/2024||0.125||150050000|14.289999961853|1|2024-05-07|15/03/2024||0.0808||150600000|14.289999961853|1
2024-04-28 21:21:05|02824|103918|RYAM|254.95M|254950000|3.89|491936|-28.49|40|2024-08-06|15/06/2024||-0.1||404470000|3.8900001049042|1|2024-05-07|15/03/2024||-0.1233||429870000|3.8900001049042|1
2024-04-28 21:21:11|02825|15489|ATNI|296.64M|296640000|19.52|106938|-46.03|44|2024-07-24|15/06/2024||-0.0417||187730000|19.520000457764|1|2024-04-24|15/03/2024|-0.5|-0.04|186800000|191470000|28.260000228882|1
2024-04-28 21:21:17|02826|30667|BHB|388.06M|388060000|25.51|34894|2.86|35|2024-07-18|15/06/2024||0.655||37250000|25.510000228882|1|2024-04-18|15/03/2024|0.66|0.66|36640000|36810000|23.719999313354|1
2024-04-28 21:21:23|02827|1010658|NESR|854.97M|854970000|9|160511|195.08|29|2024-05-09|15/03/2024|||||9|1|2024-02-21|15/12/2023||0.23||304700000|7.8200001716614|1
2024-04-28 21:21:30|02828|1052915|MBIN|1.69B|1690000000|39.04|122931|68.28|30|2024-07-25|15/06/2024||1.41||149050000|39.040000915527|1|2024-04-29|15/03/2024||1.38||144150000|39.040000915527|1
2024-04-28 21:21:36|02829|1096115|GRTS|86.54M|86540000|0.813|2875609|-65.84|29|2024-08-07|15/06/2024||-0.2871||1160000|0.81339997053146|1|2024-05-09|15/03/2024||-0.3314||1160000|0.81339997053146|1
2024-04-28 21:21:41|02830|1056239|MVBF|252.19M|252190000|19.64|26360|7.62|30|2024-07-29|15/06/2024||0.4574||38640000|19.639999389648|1|2024-04-29|15/03/2024||0.3821||37280000|19.639999389648|1
2024-04-28 21:21:47|02831|1166009|DYN|2.13B|2130000000|24.73|1306286|138.71|18|2024-08-01|15/06/2024||-0.8022||0.00|24.729999542236|1|2024-05-01|15/03/2024||-0.7933||1250000|24.729999542236|1
2024-04-28 21:21:54|02832|15394|AMNB|497.64M|497640000|47.76|20143|65.32|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
2024-04-28 21:22:01|02833|48378|CPS|276.64M|276640000|16|162624|18.96|43|2024-08-01|15/06/2024||-0.53||759000000|16|1|2024-05-06|15/03/2024||-1.16||723000000|16|1
2024-04-28 21:22:08|02834|17436|UFCS|561.91M|561910000|22.23|84240|-17.36|44|2024-08-07|15/06/2024||-0.03||263700000|22.229999542236|1|2024-05-07|15/03/2024||0.4236||263700000|22.229999542236|1
2024-04-28 21:22:14|02835|1166231|ATHA|73.59M|73590000|1.92|352076|-31.18|19|2024-08-12|15/06/2024||-0.8279||0.00|1.9199999570847|1|2024-05-09|15/03/2024||-0.8161||0.00|1.9199999570847|1
2024-04-28 21:22:21|02836|8233|HOV|933.13M|933130000|149.66|78300|102.87|43|2024-06-06|15/04/2024|||||149.66999816895|1|2024-02-22|15/01/2024|2.91||594200000||164|1
2024-04-28 21:22:27|02837|15675|CCNE|398.56M|398560000|19.07|45696|1.65|41|2024-07-16|15/06/2024||0.535||55300000|19.069999694824|1|2024-04-15|15/03/2024|0.55|0.51|54200000|53800000|19.340000152588|1
2024-04-28 21:22:34|02838|21078|MCS|429.27M|429270000|13.36|423137|-23.74|44|2024-07-31|15/06/2024||0.135||186780000|13.35000038147|1|2024-05-02|15/03/2024||-0.405||135970000|13.35000038147|1
2024-04-28 21:22:40|02839|17193|SMBC|465.51M|465510000|40.94|21527|12.84|36|2024-07-22|15/06/2024||1.02||41430000|40.939998626709|1|2024-04-29|15/03/2024||0.985||40360000|40.939998626709|1
2024-04-28 21:22:47|02840|24419|ALT|514.7M|514700000.00000006|7.26|4614697|43.76|42|2024-08-08|15/06/2024||-0.3883||0.00|7.2600002288818|1|2024-05-14|15/03/2024||-0.3817||0.00|7.2600002288818|1
2024-04-28 21:22:53|02841|15885|CZNC|275.11M|275110000|17.89|24750|-6.34|33|2024-07-18|15/06/2024||0.395||26910000|17.889999389648|1|2024-04-25|15/03/2024|0.35|0.34|25720000|26680000|17.85000038147|1
2024-04-28 21:23:00|02842|24294|VPG|447.22M|447220000|33.52|51353|-10.71|44|2024-08-06|15/06/2024||0.515||87490000|33.409999847412|1|2024-05-07|15/03/2024||0.42||84610000|33.409999847412|1
2024-04-28 21:23:07|02843|20269|NPK|591.14M|591140000|82.84|38604|21.79|40|2024-07-26|15/06/2024|||||82.800003051758|1|2024-05-14|15/03/2024|||||82.800003051758|1
2024-04-28 21:23:13|02844|951005|VKTX|8.19B|8189999999.999999|74.31|6440701|248.71|35|2024-07-24|15/06/2024||-0.2768||0.00|74.309997558594|1|2024-04-24|15/03/2024|-0.26|-0.28|0.00||64.930000305176|1
2024-04-28 21:23:19|02845|958117|BNED|10.57M|10570000|0.199|1359524|-87.25|37|2024-06-25|15/04/2024||-0.36||252550000|0.1988999992609|1|2024-03-12|15/01/2024|-0.0067|0.01|456670000|446600000|0.75999999046326|1
2024-04-28 21:23:26|02846|24384|UVE|561.95M|561950000|19.54|193035|26.72|41|2024-07-24|15/06/2024||1.15||569010000|19.540000915527|1|2024-04-25|15/03/2024|1.07|0.97|367960000|422410000|20.260000228882|1
2024-04-28 21:23:33|02847|15917|DJCO|477.55M|477550000|346.8|9808|26.96|29|2024-05-09|15/03/2024|||||346.79998779297|1|2024-02-09|15/12/2023|||||319.14001464844|1
2024-04-28 21:23:40|02848|24421|WSR|575.92M|575920000|11.375|315604|27.09|44|2024-07-31|15/06/2024||0.16||35730000|11.369999885559|1|2024-05-01|15/03/2024||0.145||35330000|11.369999885559|1
2024-04-28 21:23:47|02849|101926|TRUE|263.73M|263730000.00000003|2.88|215716|12.06|40|2024-07-31|15/06/2024||-0.0067||46920000|2.8800001144409|1|2024-04-29|15/03/2024||-0.0233||43700000|2.8800001144409|1
2024-04-28 21:23:52|02850|15779|CONN|92.2M|92200000|3.705|137090|-22.49|43|2024-05-30|15/04/2024||-0.56||462080000|3.704999923706|1|2024-04-11|15/01/2024|-1.25|-1.31|366100000|405400000|3.1900000572205|1
2024-04-28 21:23:58|02851|16837|OSBC|629.18M|629180000|14.03|181128|14.16|40|2024-07-24|15/06/2024||0.4717||70240000|14.029999732971|1|2024-04-17|15/03/2024|0.47|0.47|70280000|69800000|13.310000419617|1
2024-04-28 21:24:05|02852|52891|CARE|278.76M|278760000|12.11|57255|-5.76|29|2024-07-25|15/06/2024||0.13||33650000|12.109999656677|1|2024-04-25|15/03/2024|0.24|0.1033|33460000|32790000|11.539999961853|1
2024-04-28 21:24:12|02853|16443|KBAL|447.94M|447940000|12.3|477850|-0.08|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
2024-04-28 21:24:20|02854|15987|EGLE|856.16M|856160000|62.58|175483|39.94|38|2024-08-01|15/06/2024||-0.2388||69260000|62.639999389648|1|2024-05-02|15/03/2024||0.5687||77920000|62.639999389648|1
2024-04-28 21:24:26|02855|24339|WTI|345.11M|345110000|2.355|2741772|-46.11|44|2024-07-30|15/06/2024||-0.0067||142070000|2.3499999046326|1|2024-04-30|15/03/2024||-0.0233||136270000|2.3499999046326|1
2024-04-28 21:24:33|02856|16890|ALTO|148.66M|148660000|1.94|564319|48.09|44|2024-07-31|15/06/2024||-0.01||303000000|1.9400000572205|1|2024-05-06|15/03/2024||-0.12||282000000|1.9400000572205|1
2024-04-28 21:24:39|02857|50840|TOON|43.51M|43510000|1.11|346852|-56.98|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
2024-04-28 21:24:46|02858|17099|RUSHB|3.63B|3630000000|44.54|18555|14.06|44|2024-07-23|15/06/2024||0.76||1870000000|44.540000915527|1|2024-04-23|15/03/2024|0.88|0.77|1870000000|1870000000|46|1
2024-04-28 21:24:53|02859|6385|RBBN|540.6M|540600000|3.13|468690|22.27|44|2024-07-24|15/06/2024||0.05||208310000|3.1300001144409|1|2024-04-24|15/03/2024|-0.01|0.01|180000000|193100000|2.5699999332428|1
2024-04-28 21:24:59|02860|16865|FRPH|578.19M|578190000|30.43|20442|4.93|41|2024-05-08|15/03/2024|||||30.430000305176|1|2024-03-06|15/12/2023|0.3||10150000||60.040000915527|0.5
2024-04-28 21:25:06|02861|100234|LE|409.71M|409710000|13.01|92700|81.45|39|2024-05-30|15/04/2024||-0.05||283970000|13.010000228882|1|2024-03-27|15/01/2024|0.25|0.27|514850000|502210000|9.3000001907349|1
2024-04-28 21:25:13|02862|15670|CCBG|457.81M|457810000|27.02|27993|-11.29|44|2024-07-23|15/06/2024||0.735||58070000|27.020000457764|1|2024-04-22|15/03/2024|0.74|0.7|55530000|56870000|27.090000152588|1
2024-04-28 21:25:20|02863|17221|FRST|251.01M|251010000|10.17|75231|14.92|41|2024-07-25|15/06/2024||0.37||37200000|10.170000076294|1|2024-04-25|15/03/2024|0.26|0.34|28330000|35030000|10.930000305176|1
2024-04-28 21:25:26|02864|20321|AUDAQ|849.42K|849420|0.17|69824|-95.19|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
2024-04-28 21:25:33|02865|24343|TRC|457.26M|457260000|17.05|59245|-1.33|37|2024-05-06|15/03/2024|||||17.069999694824|1|2024-03-06|15/12/2023|0.06|-0.01|16170000|14270000|16.35000038147|1
2024-04-28 21:25:39|02866|16072|CIVB|232.95M|232950000|14.85|28672|-6.43|40|2024-07-26|15/06/2024||0.465||38910000|14.85000038147|1|2024-04-30|15/03/2024||0.46||38320000|14.85000038147|1
2024-04-28 21:25:45|02867|16513|EGIO|58.14M|58140000|9.93|116635|-62.44|43|2024-04-25|15/03/2024||-1.48||93790000|10.920000076294|1|2024-03-04|15/12/2023||-0.9264||100250000|0.24649999141693|40
2024-04-28 21:25:51|02868|1008646|WTTR|1.13B|1130000000|9.48|1266242|27.66|31|2024-07-30|15/06/2024||0.1604||386570000|9.4799995422363|1|2024-04-30|15/03/2024||0.092||371960000|9.4799995422363|1
2024-04-28 21:25:57|02869|15962|EBTC|304.94M|304940000|24.9|27718|-13.66|30|2024-07-18|15/06/2024|||||24.89999961853|1|2024-04-24|15/03/2024|0.69||40690000||24.430000305176|1
2024-04-28 21:26:02|02870|962332|SMBK|352.39M|352390000|20.59|33272|-4.41|32|2024-07-22|15/06/2024||0.45||40270000|20.659999847412|1|2024-04-22|15/03/2024|0.49|0.41|40100000|39140000|19.89999961853|1
2024-04-28 21:26:08|02871|41330|TIPT|587.4M|587400000|15.97|109607|15.98|35|2024-05-01|15/03/2024|||||15.970000267029|1|2024-02-28|15/12/2023|0.15||446370000||17.75|1
2024-04-28 21:26:14|02872|16048|EZPW|626.55M|626550000|11.36|606997|31.94|44|2024-07-31|15/06/2024||0.2265||280570000|11.359999656677|1|2024-05-01|15/03/2024||0.2571||282220000|11.359999656677|1
2024-04-28 21:26:20|02873|20335|OIS|276.77M|276770000|4.32|1501553|-38.64|44|2024-07-24|15/06/2024||0.06||199310000|4.3200001716614|1|2024-04-26|15/03/2024|-0.03|0.01|167300000|192590000|5.3200001716614|1
2024-04-28 21:26:26|02874|15613|BSRR|295.35M|295350000|20.5|28347|25.08|44|2024-07-22|15/06/2024||0.576||36750000|20.5|1|2024-04-22|15/03/2024|0.64|0.61|37310000|36100000|18.75|1
2024-04-28 21:26:34|02875|32536|ANIP|1.37B|1370000000|65.36|143003|73.28|43|2024-08-07|15/06/2024||1.07||130960000|65.360000610352|1|2024-05-10|15/03/2024||0.984||125350000|65.360000610352|1
2024-04-28 21:26:40|02876|13954|RES|1.5B|1500000000|7.115|1498909|-3.72|44|2024-07-24|15/06/2024||0.195||402110000|7.1199998855591|1|2024-04-25|15/03/2024|0.13|0.18|377830000|393330000|7.9000000953674|1
2024-04-28 21:26:47|02877|20373|NAT|828.92M|828920000|3.97|2689184|12.46|44|2024-08-26|15/06/2024||0.1053||63980000|3.9649999141693|1|2024-05-20|15/03/2024||0.1006||63600000|3.9649999141693|1
2024-04-28 21:26:53|02878|21152|CATO|89.44M|89440000|4.6|118241|-44.24|40|2024-05-16|15/04/2024|||||4.5999999046326|1|2024-03-21|15/01/2024|-1.14||174880||6.3499999046326|1
2024-04-28 21:26:59|02879|949614|KDNY|2.90B|2900000000|40.39|2106401|101.85|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
2024-04-28 21:27:05|02880|48368|TCS|44.65M|44650000|0.8652|339490|-72|37|2024-07-30|15/06/2024||-0.115||223060000|0.86519998311996|1|2024-05-14|15/03/2024||-0.1||204300000|0.86519998311996|1
2024-04-28 21:27:11|02881|1089437|PRVB|2.37B|2370000000|24.98|2740198|0|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
2024-04-28 21:27:17|02882|15861|CVLG|588.83M|588830000|44.9|71686|13.99|43|2024-07-24|15/06/2024||0.9833||173500000|44.900001525879|1|2024-04-24|15/03/2024|0.84|0.82|278760000|275400000|44.220001220703|1
2024-04-28 21:27:24|02883|13987|MPAA|112.67M|112670000|5.73|63193|17.66|42|2024-08-08|15/06/2024||0.07||172500000|5.7300000190735|1|2024-06-11|15/03/2024||0.16||200600000|5.7300000190735|1
2024-04-28 21:27:30|02884|52751|BVH|1.28B|1280000000|75|248766|160.51|30|2024-05-06|15/03/2024||0.7934||222860000|75|1|2024-03-11|15/12/2023||0.9566||239250000|75|1
2024-04-28 21:27:36|02885|17149|SENEA|413.9M|413900000|57.89|35727|21.62|29|2024-06-10|15/03/2024|||||57.889999389648|1|2024-02-08|15/12/2023|||||51.580001831055|1
2024-04-28 21:27:43|02886|40068|INBK|268.76M|268760000|31.05|54829|111.08|37|2024-07-24|15/06/2024||0.672||31000000|31.049999237061|1|2024-04-24|15/03/2024|0.59|0.54|29000000|29760000|32.889999389648|1
2024-04-28 21:27:49|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
2024-04-28 21:27:54|02888|101910|PFIS|270.15M|270150000|38.28|12107|-5.13|30|2024-07-23|15/06/2024||1.05||36100000|38.279998779297|1|2024-04-26|15/03/2024|0.55|0.65|22720000|23450000|37.950000762939|1
2024-04-28 21:28:00|02889|1156858|PASG|81.33M|81330000|1.32|347507|26.92|20|2024-08-01|15/06/2024||-0.3569||0.00|1.3200000524521|1|2024-05-13|15/03/2024||-0.3565||0.00|1.3200000524521|1
2024-04-28 21:28:06|02890|24358|UFI|105.32M|105320000|5.82|76543|-33.71|44|2024-08-07|15/06/2024||-0.11||177980000|5.8000001907349|1|2024-04-29|15/03/2024||-0.42||151130000|5.8000001907349|1
2024-04-28 21:28:12|02891|16114|FNLC|251M|251000000|22.55|15132|-8.7|36|2024-07-17|15/06/2024|||||22.549999237061|1|2024-04-17|15/03/2024|0.54||18520000||22.020000457764|1
2024-04-28 21:28:17|02892|21057|CIA|103.11M|103110000|2.13|54523|13.9|33|2024-05-08|15/03/2024|||||2.079999923706|1|2024-03-14|15/12/2023|0.21||66850000||2.2999999523163|1
2024-04-28 21:28:24|02893|15513|AXTI|127.79M|127790000|2.97|2556917|11.24|44|2024-07-24|15/06/2024||-0.0663||22000000|2.9700000286102|1|2024-05-02|15/03/2024||-0.0781||20960000|2.9700000286102|1
2024-04-28 21:28:31|02894|29688|TLYS|180.64M|180640000|6.01|77793|-19.97|40|2024-05-30|15/04/2024||-0.4||124000000|6.0100002288818|1|2024-03-14|15/01/2024|-0.17|-0.23|173020000|170110000|7.3200001716614|1
2024-04-28 21:28:37|02895|21085|QMCO|39.92M|39920000|0.42|506305|-57.14|44|2024-08-06|15/06/2024||0.01||86400000|0.41999998688698|1|2024-06-04|15/03/2024||0.02||90700000|0.41999998688698|1
2024-04-28 21:28:44|02896|16241|HBCP|289.63M|289630000|35.58|11404|13.57|41|2024-07-23|15/06/2024||0.9733||32100000|35.580001831055|1|2024-04-18|15/03/2024|1.14|0.97|32450000|32100000|33.700000762939|1
2024-04-28 21:28:50|02897|1010528|GNTY|352.94M|352940000|29.5|10518|21.75|31|2024-07-15|15/06/2024||0.5375||28690000|29.950000762939|1|2024-04-15|15/03/2024|0.58|0.51|28850000|28260000|28.790000915527|1
2024-04-28 21:28:57|02898|949584|FPI|531.29M|531289999.99999994|10.84|335222|3.83|38|2024-07-24|15/06/2024||-0.06||10150000|10.840000152588|1|2024-04-30|15/03/2024||-0.0433||10080000|10.840000152588|1
2024-04-28 21:29:03|02899|1165658|AOUT|100.66M|100660000|7.89|28690|-11.74|17|2024-06-27|15/04/2024||-0.05||43880000|7.8899998664856|1|2024-03-07|15/01/2024|0.08|0.02|53400000|51140000|7.9699997901917|1
2024-04-28 21:29:10|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
2024-04-28 21:29:17|02901|24326|TNK|2.01B|2009999999.9999998|58.66|415143|44.88|44|2024-08-01|15/06/2024||3.07||186080000|58.659999847412|1|2024-05-09|15/03/2024||3.81||219240000|58.659999847412|1
2024-04-28 21:29:22|02902|1168392|BRBS|57.69M|57690000|2.51|125582|-74.04|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
2024-04-28 21:29:29|02903|15456|ARTNA|354.06M|354060000|34.5|36489|-37.02|39|2024-08-06|15/06/2024||0.54||27000000|34.5|1|2024-05-08|15/03/2024||0.43||24000000|34.5|1
2024-04-28 21:29:34|02904|24394|CTO|390.71M|390710000|17.14|140282|1.78|33|2024-07-25|15/06/2024||-0.115||25740000|17.129999160767|1|2024-05-02|15/03/2024||-0.075||27170000|17.129999160767|1
2024-04-28 21:29:41|02905|15495|ATRO|573.89M|573890000|16.58|119627|12.48|44|2024-08-02|15/06/2024||0.18||189030000|16.579999923706|1|2024-05-02|15/03/2024||0.11||180480000|16.579999923706|1
2024-04-28 21:29:46|02906|1169506|BOLT|42.32M|42320000|1.11|132098|-29.75|20|2024-08-07|15/06/2024||-0.4525||1500000|1.1100000143051|1|2024-05-09|15/03/2024||-0.495||1500000|1.1100000143051|1
2024-04-28 21:29:53|02907|20652|NR|619.42M|619420000|7.275|583547|81.88|44|2024-07-30|15/06/2024||0.085||174800000|7.2750000953674|1|2024-05-02|15/03/2024||0.05||170470000|7.2750000953674|1
2024-04-28 21:29:59|02908|995704|JNCE|98.96M|98960000|1.88|3161967|-2.59|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
2024-04-28 21:30:05|02909|17198|SMMF|403.15M|403150000|27.45|23881|41.28|32|2024-07-25|15/06/2024||0.96||44600000|27.450000762939|1|2024-04-25|15/03/2024|1.14|1.07|45000000|44700000|27.719999313354|1
2024-04-28 21:30:11|02910|1167138|SQZB|1.37M|1370000|0.046|207497|-92.81|18|2024-05-07|15/03/2024|||||0.04600000008941|1|2024-03-14|15/12/2023||-0.455||0.00|0.04500000178814|1
2024-04-28 21:30:18|02911|945635|AJX|129.09M|129090000|3.49|169801|-46.96|38|2024-08-01|15/06/2024||0.03||8250000|3.4900000095367|1|2024-05-02|15/03/2024||||7690000|3.4900000095367|1
2024-04-28 21:30:24|02912|958240|PVBC|155.43M|155430000|8.88|39148|30.01|30|2024-07-25|15/06/2024||0.08||15200000|8.8800001144409|1|2024-04-25|15/03/2024|0.3|0.08|13840000|14900000|8.6400003433228|1
2024-04-28 21:30:30|02913|1129489|SPFI|426.08M|426080000|25.93|27985|26.3|25|2024-07-23|15/06/2024||0.6025||46800000|25.930000305176|1|2024-04-25|15/03/2024|0.64|0.58|46780000|45470000|26.729999542236|1
2024-04-28 21:30:37|02914|16752|NRIM|269.59M|269590000|49.02|10968|41.88|44|2024-07-25|15/06/2024||1.27||25200000|49.020000457764|1|2024-04-24|15/03/2024|1.48|1.05|34290000|24800000|46.180000305176|1
2024-04-28 21:30:43|02915|976068|SYRE|1.35B|1350000000|33.56|494738|695.73|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
2024-04-28 21:30:50|02916|15330|ACTG|487.11M|487110000|4.87|238534|26.49|44|2024-08-07|15/06/2024||0.07||8000000|4.8699998855591|1|2024-05-09|15/03/2024||0.07||8000000|4.8699998855591|1
2024-04-28 21:30:57|02917|24438|LCTX|214.93M|214930000|1.13|948416|-16.91|41|2024-08-08|15/06/2024||-0.04||1350000|1.1399999856949|1|2024-05-09|15/03/2024||-0.036||1630000|1.1399999856949|1
2024-04-28 21:31:03|02918|20494|HT|482.37M|482370000|9.98|636547|58.41|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
2024-04-28 21:31:09|02919|31020|CSTE|213.78M|213780000|6.19|84566|35.75|44|2024-08-07|15/06/2024||-0.14||128540000|6.1900000572205|1|2024-05-08|15/03/2024||-0.24||126700000|6.1900000572205|1
2024-04-28 21:31:16|02920|940762|LOCO|277.84M|277840000|8.91|239805|-4.4|40|2024-08-01|15/06/2024||0.2075||121260000|8.9099998474121|1|2024-05-02|15/03/2024||0.14||111170000|8.9099998474121|1
2024-04-28 21:31:22|02921|1089602|AMAL|750.56M|750560000|24.6|151132|51.11|28|2024-07-25|15/06/2024||0.7609||75580000|24.60000038147|1|2024-04-25|15/03/2024|0.89|0.74|78260000|76000000|23.979999542236|1
2024-04-28 21:31:28|02922|1081658|KZR|58.6M|58600000|0.805|773841|-66.87|29|2024-08-08|15/06/2024||-0.346||1500000|0.80489999055862|1|2024-05-09|15/03/2024||-0.35||1000000|0.80489999055862|1
2024-04-28 21:31:35|02923|102889|CBAY|3.73B|3730000000|32.48|4086578|201.86|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
2024-04-28 21:31:41|02924|16836|ORRF|283.47M|283470000|26.48|44196|38.13|38|2024-07-23|15/06/2024||0.7333||32150000|26.479999542236|1|2024-04-23|15/03/2024|0.88|0.73|33510000|32050000|26.020000457764|1
2024-04-28 21:31:47|02925|31038|HBMD|438.35M|438350000|23.3|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
2024-04-28 21:31:53|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
2024-04-28 21:32:00|02927|20945|SB|564.78M|564780000|5.055|809490|38.11|44|2024-07-24|15/06/2024||0.1549||69010000|5.0599999427795|1|2024-04-29|15/03/2024||0.1797||74080000|5.0599999427795|1
2024-04-28 21:32:05|02928|16659|MPB|345.56M|345560000|20.86|28874|-7.78|30|2024-07-25|15/06/2024||0.62||42020000|20.860000610352|1|2024-04-24|15/03/2024|0.64|0.6067|42290000|41220000|20.680000305176|1
2024-04-28 21:32:13|02929|30911|RLGT|235.36M|235360000|5.13|108510|-22.27|41|2024-05-08|15/03/2024||0.0198||200030000|5.1300001144409|1|2024-02-08|15/12/2023|0.11|0.06|201100000|221250000|6.0900001525879|1
2024-04-28 21:32:21|02930|17140|SCOR|66.33M|66330000|13.95|21314|-30.94|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
2024-04-28 21:32:28|02931|16683|MTRX|314.82M|314820000|11.53|224957|142.23|43|2024-05-08|15/03/2024||-0.13||195290000|11.529999732971|1|2024-02-07|15/12/2023|-0.18|-0.1|175040000|200140000|9.4099998474121|1
2024-04-28 21:32:34|02932|48365|BHR|205.28M|205280000|2.79|327425|-26.58|40|2024-07-31|15/06/2024||-0.24||191760000|2.789999961853|1|2024-05-08|15/03/2024||||210680000|2.789999961853|1
2024-04-28 21:32:41|02933|28172|EMWPF|1.9K|1900|0.0001|8319|-99.95|40|2024-05-29|15/03/2024|||||9.999999747E-5|1|2024-02-22|15/12/2023||0.04||253140000|9.999999747E-5|1
2024-04-28 21:32:47|02934|1129393|RRBI|325.39M|325390000|47.21|9339|2.63|26|2024-07-26|15/06/2024||1.14||26650000|47.209999084473|1|2024-04-25|15/03/2024|1.16|1.04|25990000|26010000|46.909999847412|1
2024-04-28 21:32:53|02935|20707|OCN|190.01M|190010000|24.24|10017|-15.83|44|2024-08-01|15/06/2024||1.22||281860000|24.889999389648|1|2024-05-02|15/03/2024||1.11||272680000|24.889999389648|1
2024-04-28 21:32:59|02936|17201|SMSI|22.27M|22270000|2.32|151118|-75|43|2024-08-07|15/06/2024||-0.3467||6460000|2.3199999332428|1|2024-05-08|15/03/2024||-0.4||5720000|2.3199999332428|1
2024-04-28 21:33:05|02937|1073373|SURF|65.08M|65080000|1.07|557244|86.05|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
2024-04-28 21:33:11|02938|17609|ZEUS|742.32M|742320000|66.68|79286|43.18|44|2024-08-01|15/06/2024||1.12||561640000|66.680000305176|1|2024-05-02|15/03/2024||0.705||555170000|66.680000305176|1
2024-04-28 21:33:21|02939|1046340|HFFG|150.99M|150990000|2.895|51683|-26.15|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
2024-04-28 21:33:28|02940|17507|VRA|207.46M|207460000|6.75|284620|28.82|43|2024-06-12|15/04/2024||-0.0367||90260000|6.7449998855591|1|2024-03-13|15/01/2024|0.11|0.15|133270000|136050000|7.1100001335144|1
2024-04-28 21:33:34|02941|31035|FSBW|242.56M|242560000|31.47|9867|5.22|31|2024-07-25|15/06/2024||1.03||35150000|31.469999313354|1|2024-04-24|15/03/2024|1.06|0.98|35450000|34500000|31.22500038147|1
2024-04-28 21:33:41|02942|16523|LFCR|201.46M|201460000|6.59|205219|55.06|44|2024-07-30|15/05/2024||0.06||36300000|6.5949997901917|1|2024-04-29|15/02/2024||-0.01||32700000|6.5949997901917|1
2024-04-28 21:33:47|02943|48416|FRBA|304.67M|304670000|12.14|49248|25.03|38|2024-07-24|15/06/2024||0.4133||33120000|12.140000343323|1|2024-04-22|15/03/2024|0.49|0.42|32280000|32600000|12.720000267029|1
2024-04-28 21:33:52|02944|993273|GTYH|396.33M|396330000|6.3|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
2024-04-28 21:33:59|02945|1089261|MESA|37.66M|37660000|0.92|225478|-56.4|35|2024-08-05|15/06/2024||0.22||147000000|0.91990000009537|1|2024-05-06|15/03/2024||0.15||135000000|0.91990000009537|1
2024-04-28 21:34:05|02946|20279|AHT|50.02M|50020000|1.18|607151|-65.29|45|2024-08-01|15/06/2024||-1.27||338920000|1.1900000572205|1|2024-05-07|15/03/2024||-1.88||315850000|1.1900000572205|1
2024-04-28 21:34:12|02947|15508|AVNW|426.11M|426110000|33.96|112534|3.51|44|2024-08-27|15/06/2024||1.05||131710000|33.959999084473|1|2024-05-01|15/03/2024||0.5083||113440000|33.959999084473|1
2024-04-28 21:34:19|02948|20460|PKE|298.94M|298940000|14.73|43279|12.61|43|2024-07-04|15/05/2024|||||14.729999542236|1|2024-05-09|15/02/2024|||||14.729999542236|1
2024-04-28 21:34:23|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
2024-04-28 21:34:30|02950|16577|MCBC|489.31M|489310000|14.24|128187|52.3|42|2024-07-25|15/06/2024||0.3067||26740000|14.239999771118|1|2024-04-25|15/03/2024|0.29|0.3|25390000|26340000|14.300000190735|1
2024-04-28 21:34:37|02951|29685|TK|685.37M|685370000|7.5|647360|32.74|43|2024-05-09|15/03/2024|||||7.5|1|2024-02-22|15/12/2023|||||8.2399997711182|1
2024-04-28 21:34:43|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
2024-04-28 21:34:49|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
2024-04-28 21:34:55|02954|24401|VHC|20.1M|20100000|5.46|11831|-33.75|33|2023-11-07|15/09/2023|||||5.539999961853|1|2023-08-08|15/06/2023|||||0.43109998703003|20
2024-04-28 21:35:01|02955|16946|POWL|1.78B|1780000000|148.82|369786|271.49|44|2024-08-06|15/06/2024||1.89||213530000|148.82000732422|1|2024-04-30|15/03/2024||1.78||201450000|148.82000732422|1
2024-04-28 21:35:07|02956|1073036|QTTB|334.27M|334270000|28.02|31994|63.86|29|2024-05-13|15/03/2024||-0.23||500000|28.020000457764|1|2024-03-28|15/12/2023||-0.3||500000|16.170000076294|1
2024-04-28 21:35:12|02957|20915|BRT|344.9M|344900000|17.54|42921|1.21|32|2024-08-05|15/06/2024||-0.13||24030000|17.530000686646|1|2024-05-06|15/03/2024||-0.13||23830000|17.530000686646|1
2024-04-28 21:35:17|02958|1129485|PSTL|387.14M|387140000|13.73|94754|-10.67|24|2024-08-14|15/06/2024||0.05||16570000|13.729999542236|1|2024-05-07|15/03/2024||0.02||16180000|13.729999542236|1
2024-04-28 21:35:24|02959|949628|XBIT|239.65M|239650000|7.87|73205|128.78|36|2024-05-08|15/03/2024|||||7.8699998855591|1|2024-02-28|15/12/2023|||||6.3899998664856|1
2024-04-28 21:35:30|02960|16973|EYPT|872.41M|872410000|16.75|959424|166.72|42|2024-07-31|15/06/2024||-0.4388||9660000|16.75|1|2024-05-01|15/03/2024||-0.3963||9780000|16.75|1
2024-04-28 21:35:36|02961|1163124|NKTX|484.11M|484110000|6.87|1010151|38.79|20|2024-08-08|15/06/2024||-0.5351||0.00|6.8699998855591|1|2024-05-09|15/03/2024||-0.5476||0.00|6.8699998855591|1
2024-04-28 21:35:41|02962|1163026|AKUS|491.02M|491020000|13.29|671642|0|13|2023-03-28|15/12/2022||-0.684||0.00|13.289999961853|1|2022-11-14|15/09/2022|-0.54|-0.6443|0.00|0.00|13.390000343323|1
2024-04-28 21:35:48|02963|15905|DGICA|446.13M|446130000|13.45|58711|-4.47|44|2024-07-25|15/06/2024||0.1||238720000|13.449999809265|1|2024-04-25|15/03/2024|0.13|0.2303|251440000|246230000|14|1
2024-04-28 21:35:55|02964|31073|CRDF|181.97M|181970000|4.07|1828526|133.91|43|2024-08-08|15/06/2024||-0.2505||16670|4.0700001716614|1|2024-05-02|15/03/2024||-0.2546||16670|4.0700001716614|1
2024-04-28 21:36:01|02965|992681|CTXR|120.01M|120010000|0.665|879335|-54.15|30|2024-08-08|15/06/2024||-0.05||0.00|0.66500002145767|1|2024-05-13|15/03/2024||-0.0533||0.00|0.66500002145767|1
2024-04-28 21:36:09|02966|16622|MHLD|208.98M|208980000|2.08|192765|-5.45|43|2024-05-07|15/03/2024|||||2.079999923706|1|2024-03-12|15/12/2023|-0.21||||1.3999999761581|1
2024-04-28 21:36:15|02967|1034513|BBCP|366.87M|366870000|6.81|77654|-2.01|29|2024-06-10|15/04/2024||0.0914||112970000|6.8099999427795|1|2024-03-07|15/01/2024|-0.08|0.05|97700000|98110000|8.0299997329712|1
2024-04-28 21:36:22|02968|16780|NWPX|315.61M|315610000|31.81|44524|15.5|44|2024-08-05|15/06/2024||0.6||117770000|31.809999465942|1|2024-05-01|15/03/2024||0.3367||103800000|31.809999465942|1
2024-04-28 21:36:27|02969|1052355|FDBC|263.31M|263310000|45.92|5242|6.08|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
2024-04-28 21:36:41|02970|101858|CSLT|335.51M|335510000|2.05|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
2024-04-28 21:36:47|02971|50995|DRIO|43.92M|43920000|1.48|125316|-56.08|36|2024-08-12|15/06/2024||-0.415||9420000|1.4800000190735|1|2024-05-13|15/03/2024||-0.42||5820000|1.4800000190735|1
2024-04-28 21:36:54|02972|15683|CECO|882.87M|882870000|25.32|256441|118.09|43|2024-08-06|15/06/2024||0.2257||144190000|25.319999694824|1|2024-04-30|15/03/2024||0.174||132780000|25.319999694824|1
2024-04-28 21:36:59|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
2024-04-28 21:37:06|02974|16744|NNBR|184.29M|184290000|3.72|186267|244.44|42|2024-08-01|15/06/2024||-0.055||123050000|3.7200000286102|1|2024-05-06|15/03/2024||-0.075||119600000|3.7200000286102|1
2024-04-28 21:37:11|02975|1166560|ONCR|3.39M|3390000|0.13|493532|-60.61|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
2024-04-28 21:37:18|02976|20960|FF|243.32M|243320000|5.56|639119|-25.87|43|2024-05-09|15/03/2024|||||5.5599999427795|1|2024-03-14|15/12/2023|||||5.6900000572205|1
2024-04-28 21:37:25|02977|1076698|USX|322.82M|322820000|6.14|556868|1.66|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
2024-04-28 21:37:32|02978|15889|DAKT|411.38M|411380000|9.29|489682|93.14|43|2024-05-29|15/04/2024||0.17||193100000|9.289999961853|1|2024-02-28|15/01/2024|0.09|0.12|170300000|199800000|8.1300001144409|1
2024-04-28 21:37:38|02979|100200|EIGRQ|3.95M|3950000|2.67|122601|-91.36|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
2024-04-28 21:37:45|02980|16495|LCUT|211.68M|211680000|9.59|73784|95.71|44|2024-08-01|15/06/2024||-0.01||147140000|9.5900001525879|1|2024-05-09|15/03/2024||-0.14||145550000|9.5900001525879|1
2024-04-28 21:37:51|02981|1080088|AVRO|54.28M|54280000|1.21|296665|21.19|29|2024-08-08|15/06/2024||-0.08||0.00|1.210000038147|1|2024-05-09|15/03/2024||-0.36||0.00|1.210000038147|1
2024-04-28 21:37:57|02982|1096079|CBNK|272.23M|272230000|19.58|21510|16.2|30|2024-07-25|15/06/2024||0.5891||43010000|19.579999923706|1|2024-04-22|15/03/2024|0.51|0.5|40980000|40690000|19.719999313354|1
2024-04-28 21:38:03|02983|1153038|HBT|597.17M|597170000|18.89|28395|7.09|24|2024-07-22|15/06/2024||0.5542||56980000|18.889999389648|1|2024-04-22|15/03/2024|0.57|0.56|52300000|56720000|18.520000457764|1
2024-04-28 21:38:08|02984|1152989|KRRO|583.53M|583530000|62.93|32642|215.6|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
2024-04-28 21:38:16|02985|16192|GLRE|426.7M|426700000|12.05|75063|23.21|43|2024-05-07|15/03/2024||0.4964|||12.050000190735|1|2024-03-05|15/12/2023|0.5|0.4226|112340000||12.109999656677|1
2024-04-28 21:38:23|02986|16923|PLPC|614.46M|614460000|124.71|15724|0.35|31|2024-05-03|15/03/2024|||||124.70999908447|1|2024-03-07|15/12/2023|1.29||145600000||134.2799987793|1
2024-04-28 21:38:29|02987|998045|NODK|308.82M|308820000|14.97|15071|10.97|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
2024-04-28 21:38:33|02988|1169488|AFCG|244.29M|244290000|11.82|124838|-2.48|16|2024-08-06|15/06/2024||0.515||15490000|11.819999694824|1|2024-05-09|15/03/2024||0.5125||15850000|11.819999694824|1
2024-04-28 21:38:40|02989|16914|PKOH|296.9M|296900000|24.09|21997|85.74|43|2024-07-30|15/06/2024||1.06||454800000|24.090000152588|1|2024-04-29|15/03/2024||0.825||446650000|24.090000152588|1
2024-04-28 21:38:46|02990|940832|ADVM|190.74M|190740000|9.19|305150|17.23|36|2024-05-09|15/03/2024||-2.52||0.00|9.1899995803833|1|2024-03-18|15/12/2023|-0.23|-0.34|0.00||1.7|10
2024-04-28 21:38:51|02991|1121798|ASLE|367.88M|367880000|6.94|633023|-57.11|18|2024-08-06|15/06/2024||0.09||90290000|6.9400000572205|1|2024-05-08|15/03/2024||0.055||85350000|6.9400000572205|1
2024-04-28 21:38:58|02992|20884|MG|274.24M|274240000|8.94|68629|10.1|46|2024-07-31|15/06/2024||0.18||185210000|8.9499998092651|1|2024-05-01|15/03/2024||0.07||175170000|8.9499998092651|1
2024-04-28 21:39:05|02993|41341|TNXP|16.1M|16100000.000000002|0.1685|2211713|-94.82|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
2024-04-28 21:39:12|02994|1121155|TCRR|58.11M|58110000|1.48|398599|-16.15|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
2024-04-28 21:39:19|02995|17495|VLGEA|405.06M|405060000|27.4|20673|25.17|35|2024-06-04|15/04/2024|||||27.39999961853|1|2024-03-05|15/01/2024|||||26.309999465942|1
2024-04-28 21:39:25|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
2024-04-28 21:39:30|02997|52760|||||||40|2024-05-08|15/03/2024|||||0.53839999437332|1|2024-03-04|15/12/2023|-0.12||361000000||0.79000002145767|1
2024-04-28 21:39:39|02998|16106|FLXS|193.7M|193700000|37.61|27613|117.4|39|2024-08-19|15/06/2024||0.68||110050000|37.610000610352|1|2024-04-29|15/03/2024||0.56||102120000|37.610000610352|1
2024-04-28 21:39:45|02999|31034|FRGI|217.69M|217690000|8.49|366138|5.73|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
2024-04-28 21:39:51|03000|976457|SCWX|522.18M|522179999.99999994|6|32044|-33.85|32|2024-06-06|15/04/2024||-0.0076||88300000|6|1|2024-03-14|15/01/2024|0.08|-0.04|89200000|87120000|6.0100002288818|1
2024-04-28 21:39:58|03001|20546|ODC|500.98M|500980000|68.76|13604|62.25|44|2024-06-07|15/04/2024|||||68.589996337891|1|2024-03-07|15/01/2024|1.77||105670||71.860000610352|1
2024-04-28 21:40:04|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
2024-04-28 21:40:10|03003|1169484|SNSE|25.57M|25570000|1.02|70914|-31.54|18|2024-08-01|15/06/2024||-0.2535||0.00|1.0199999809265|1|2024-05-07|15/03/2024||-0.285||0.00|1.0199999809265|1
2024-04-28 21:40:16|03004|1163254|PSTX|206.46M|206460000|2.13|724793|-19.32|23|2024-08-08|15/06/2024||-0.4335||10030000|2.1300001144409|1|2024-05-07|15/03/2024||-0.4194||10030000|2.1300001144409|1
2024-04-28 21:40:22|03005|1153684|ETNB|786.56M|786560000|8.26|1253378|-48.31|24|2024-08-08|15/06/2024||-0.4963||0.00|8.2600002288818|1|2024-05-08|15/03/2024||-0.4525||0.00|8.2600002288818|1
2024-04-28 21:40:29|03006|17502|VOXX|145.08M|145080000|6.42|29710|-49.73|45|2024-07-08|15/05/2024||-0.22||112000000|6.4200000762939|1|2024-05-13|15/02/2024||-0.15||126200000|6.4200000762939|1
2024-04-28 21:40:34|03007|1156575|BDTX|309.4M|309400000|5.89|649461|311.89|24|2024-08-08|15/06/2024||-0.4417||0.00|5.8899998664856|1|2024-05-08|15/03/2024||-0.4333||0.00|5.8899998664856|1
2024-04-28 21:40:39|03008|1163279|TIG|315.63M|315630000|6.16|354444|0|15|2023-08-31|15/06/2023||0.11|||6.1599998474121|1|2023-05-10|15/03/2023||0.115||656150000|6.1599998474121|1
2024-04-28 21:40:47|03009|16702|NATR|366.97M|366970000|19.5|53404|77.92|44|2024-08-08|15/06/2024||0.21||120000000|19.5|1|2024-05-07|15/03/2024||0.2||111900000|19.5|1
2024-04-28 21:40:53|03010|1167743|SPRY|809.07M|809070000|8.35|693010|28.46|18|2024-08-08|15/06/2024||-0.1566||0.00|8.3500003814697|1|2024-05-13|15/03/2024||-0.1394||1000000|8.3500003814697|1
2024-04-28 21:40:58|03011|1163753|PBFS|226.93M|226930000|9|13874|2.04|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
2024-04-28 21:41:03|03012|1061143|ACET|138.04M|138040000|1.68|1400786|-71.23|31|2024-08-07|15/06/2024||-0.5881||0.00|1.6799999475479|1|2024-05-08|15/03/2024||-0.597||0.00|1.6799999475479|1
2024-04-28 21:41:10|03013|21030|IVCRQ|493.82K|493820|0.013|431897|-13.33|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
2024-04-28 21:41:16|03014|102927|IMUX|109.9M|109900000|1.22|584870|-26.51|40|2024-08-01|15/06/2024||-0.24||0.00|1.2200000286102|1|2024-05-09|15/03/2024||-0.26||0.00|1.2200000286102|1
2024-04-28 21:41:21|03015|30798|IBIO|15.16M|15160000|1.76|3779824|-91.85|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
2024-04-28 21:41:26|03016|1131052|FOA|113.18M|113180000|0.492|88789|-69.82|19|2024-08-07|15/06/2024||-0.0219||78320000|0.49309998750687|1|2024-05-06|15/03/2024||-0.0596||64940000|0.49309998750687|1
2024-04-28 21:41:34|03017|20854|CRDa|478.94M|478940000|9.78|123510|8.31|44|2024-08-05|15/06/2024||0.255||342440000|9.75|1|2024-05-01|15/03/2024||0.17||308580000|9.75|1
2024-04-28 21:41:41|03018|1129438|MEC|286.33M|286330000|14.06|53707|16.2|25|2024-07-30|15/06/2024||0.2167||161410000|14.060000419617|1|2024-05-07|15/03/2024||0.1933||161050000|14.060000419617|1
2024-04-28 21:41:47|03019|16229|ONCT|24.54M|24540000|8.38|8280|36.7|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
2024-04-28 21:41:54|03020|15609|BSET|115.83M|115830000|13.12|15447|-8.57|39|2024-06-27|15/05/2024||-0.03||88540000|13.119999885559|1|2024-04-03|15/02/2024|-0.14|0.01|86550000|91610000|14.340000152588|1
2024-04-28 21:41:59|03021|1072329|GORV|48.38M|48380000|3.44|63802|-70.97|30|2024-08-01|15/06/2024||0.25||318720000|3.4400000572205|1|2024-05-09|15/03/2024||-0.125||272520000|3.4400000572205|1
2024-04-28 21:42:04|03022|1043280|MBIO|3.26M|3260000|0.316|213397|-92.54|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
2024-04-28 21:42:11|03023|16478|KVHI|93.91M|93910000|4.78|97190|-54.56|44|2024-08-02|15/06/2024||-0.01||32660000|4.7800002098083|1|2024-05-02|15/03/2024||-0.01||32640000|4.7800002098083|1
2024-04-28 21:42:18|03024|16124|FRBK|851.15K|851150|0.012|40015|-99.02|38|2024-07-26|15/06/2024||-0.05||28160000|0.01200000010431|1|2024-04-29|15/03/2024||-0.05||27710000|0.01200000010431|1
2024-04-28 21:42:24|03025|1097779|LEGH|495.35M|495350000|20.3|76908|-6.02|28|2024-08-15|15/06/2024||0.4633||45820000|20.299999237061|1|2024-05-15|15/03/2024||0.38||35900000|20.299999237061|1
2024-04-28 21:42:29|03026|1174322|AOMR|271.87M|271870000|10.77|46374|39.33|17|2024-08-06|15/06/2024||0.2246||8630000|10.890000343323|1|2024-05-07|15/03/2024||0.1847||8020000|10.890000343323|1
2024-04-28 21:42:35|03027|20673|BH|635.8M|635800000|204.4|2379|18.01|33|2024-05-03|15/03/2024|||||204.39999389648|1|2024-02-24|15/12/2023|||||163.5|1
2024-04-28 21:42:42|03028|1137408|BCEL|3.17M|3170000|0.08|884211|-92|26|2024-08-07|15/06/2024||-0.2192||0.00|0.08299999684095|1|2024-05-09|15/03/2024||-0.2646||0.00|0.08299999684095|1
2024-04-28 21:42:47|03029|1163487|INZY|274.64M|274640000|4.44|683873|-19.42|19|2024-08-07|15/06/2024||-0.3644||0.00|4.4400000572205|1|2024-05-07|15/03/2024||-0.3533||0.00|4.4400000572205|1
2024-04-28 21:42:51|03030|1072283|HOFV|20.03M|20030000|3.06|15386|-63.61|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
2024-04-28 21:42:57|03031|17310|TAST|495.25M|495250000|9.51|614304|147.01|44|2024-08-08|15/06/2024||0.23||498820000|9.5100002288818|1|2024-05-09|15/03/2024||0.04||456620000|9.5100002288818|1
2024-04-28 21:43:03|03032|1061145|SLDB|339.99M|339990000|8.98|266195|84.02|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
2024-04-28 21:43:08|03033|1168308|MILE|136.94M|136940000|1.05|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
2024-04-28 21:43:13|03034|1086972|RVI|63.35M|63350000|3|403523.16|0|21|2022-08-10|15/06/2022|||||3|1|2022-05-02|15/03/2022|0.07||||3|1
2024-04-28 21:43:20|03035|1008760|EEX|369.5M|369500000|5.91|44472|59.3|31|2024-08-01|15/06/2024||-0.015||94200000|5.8600001335144|1|2024-05-02|15/03/2024||0.13||130150000|5.8600001335144|1
2024-04-28 21:43:27|03036|41224|NGVC|384.06M|384060000|16.88|66498|56.44|44|2024-08-01|15/06/2024||0.2977|||16.879999160767|1|2024-05-09|15/03/2024||0.303|||16.879999160767|1
2024-04-28 21:43:32|03037|989653|||||||32|2024-08-07|15/06/2024||-0.09||75180000|2.9500000476837|1|2024-05-06|15/03/2024||-0.18||68000000|2.9500000476837|1
2024-04-28 21:43:39|03038|21142|SRT|178.53M|178530000|4.425|302942|34.5|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
2024-04-28 21:43:45|03039|40101|ACIC|509.05M|509050000|10.75|368124|160.29|43|2024-08-07|15/06/2024||0.25||267340000|10.75|1|2024-05-09|15/03/2024||0.25||202000000|10.75|1
2024-04-28 21:43:50|03040|1156304|VEL|561.19M|561190000|16.79|17026|84.1|24|2024-08-01|15/06/2024||0.4025||51880000|17.010000228882|1|2024-05-02|15/03/2024||0.3977||52100000|17.010000228882|1
2024-04-28 21:43:57|03041|961750|AC|692.24M|692240000|32.33|5557|-13.34|26|2023-05-10|15/03/2023|0.81||2470000||36.849998474121|1|2023-02-08|15/12/2022|0.62||7540000||37|1
2024-04-28 21:44:02|03042|1169946|TLIS|16.65M|16649999.999999998|9.14|9071|24.35|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
2024-04-28 21:44:08|03043|1082076|LSEA|407.1M|407100000|11.26|220680|70.61|21|2024-08-01|15/06/2024||0.1485||325890000|11.260000228882|1|2024-05-01|15/03/2024||0.0704||279870000|11.260000228882|1
2024-04-28 21:44:16|03044|958191|STON|419.20M|419200000|3.53|621490|0|29|2022-11-17|15/09/2022|||||3.5299999713898|1|2022-08-11|15/06/2022|-0.15||80000000||3.4100000858307|1
2024-04-28 21:44:21|03045|1167742|SGTX|56.50M|56500000|22.47|129400|136.78|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
2024-04-28 21:44:28|03046|17355|TISI|29.01M|29010000|6.745|12738|30.49|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
2024-04-28 21:44:34|03047|20885|NL|381.39M|381390000|7.82|28024|21.62|43|2024-07-31|15/06/2024||0.143|||7.8099999427795|1|2024-05-01|15/03/2024||0.134|||7.8099999427795|1
2024-04-28 21:44:40|03048|16857|HPK|1.92B|1920000000|15.02|345863|-23.99|23|2024-08-05|15/06/2024||0.384||282610000|15.020000457764|1|2024-05-08|15/03/2024||0.338||281790000|15.020000457764|1
2024-04-28 21:44:48|03049|29712|VHI|424.33M|424330000|15|6386|-3.41|43|2024-08-01|15/06/2024||0.651|||15|1|2024-05-09|15/03/2024||0.446|||15|1
2024-04-28 21:44:54|03050|1166745|SPRB|28.81M|28810000|0.7|1345455|-66.02|19|2024-08-07|15/06/2024||-0.3503||1300000|0.69999998807907|1|2024-05-08|15/03/2024||-0.3607||1300000|0.69999998807907|1
2024-04-28 21:45:02|03051|1169333|HMPT|321.44M|321440000|2.32|189522|17.77|16|2023-11-02|15/09/2023||||53070000|2.3199999332428|1|2023-08-09|15/06/2023||-0.03||49980000|2.3199999332428|1
2024-04-28 21:45:09|03052|24437|CIX|421.99M|421990000|33.45|13961|84.81|42|2024-04-30|15/03/2024|||||34.270000457764|1|2024-02-28|15/12/2023|0.54||43200000||22.559999465942|1
2024-04-28 21:45:14|03053|348|ADSGN|41.23B|41230000000|230.9|542519|44.82|44|2024-07-31|15/06/2024||0.6369||5470000000|230.89999389648|1|2024-04-30|15/03/2024||1.01||5420000000|230.89999389648|1
2024-04-28 21:45:20|03054|347|ALVG|103.43B|103430000000|265.5|800769|16.73|45|2024-08-08|15/06/2024||5.8||16980000000|265.5|1|2024-05-15|15/03/2024||5.48||16980000000|265.5|1
2024-04-28 21:45:26|03055|345|BASFN|43.58B|43580000000|48.825|2561682|4.22|43|2024-07-26|15/06/2024||0.8631||17610000000|48.825000762939|1|2024-04-25|15/03/2024|1.68|1.31|17600000000|18400000000|51.319999694824|1
2024-04-28 21:45:31|03056|346|BAYGN|26.92B|26920000000|27.4|4763731|-54.15|43|2024-08-06|15/06/2024||1.06||11040000000|27.39999961853|1|2024-05-14|15/03/2024||2.34||14220000000|27.39999961853|1
2024-04-28 21:45:37|03057|6283|BEIG|31.45B|31450000000|140.5|254889|10.98|44|2024-08-07|15/06/2024||||2580000000|140.5|1|2024-04-16|15/03/2024|||2600000000|2610000000|132.39999389648|1
2024-04-28 21:45:43|03058|652|BMWG|66.99B|66989999999.99999|106.4|975861|4.89|43|2024-08-01|15/06/2024||3.97||37640000000|106.40000152588|1|2024-05-08|15/03/2024||4.37||36720000000|106.40000152588|1
2024-04-28 21:45:49|03059|14145|BNRGn|10.81B|10810000000|74.86|326777|1.46|43|2024-08-13|15/06/2024||1.49||4370000000|74.860000610352|1|2024-05-14|15/03/2024||1.26||4370000000|74.860000610352|1
2024-04-28 21:45:55|03060|353|CONG|12.5B|12500000000|62.5|419026|-1.45|44|2024-08-07|15/06/2024||2.26||10600000000|62.5|1|2024-05-08|15/03/2024||1.21||10010000000|62.5|1
2024-04-28 21:46:00|03061|958839|1COV|9.07B|9070000000|48.07|568364|20.81|35|2024-07-30|15/06/2024||0.084||3830000000|48.069999694824|1|2024-04-30|15/03/2024||-0.0286||3690000000|48.069999694824|1
2024-04-28 21:46:06|03062|355|MBGn|76.93B|76930000000|74.36|2654721|5.36|36|2024-07-26|15/06/2024||3.01||37350000000|74.360000610352|1|2024-04-30|15/03/2024||2.66||36060000000|74.360000610352|1
2024-04-28 21:46:12|03063|1014089|DHER|7.07B|7070000000|25.64|1480589|-29.03|29|2024-04-25|15/03/2024|||2950000000|2810000000|28.930000305176|1|2024-02-14|15/12/2023|||2670000000|2840000000|18.639999389648|1
2024-04-28 21:46:17|03064|352|DBKGn|32.59B|32590000000.000004|16.532|9414597|66.27|44|2024-07-24|15/06/2024||0.5797||7590000000|16.531999588013|1|2024-04-25|15/03/2024|0.71|0.6444|7780000000|7690000000|15.39999961853|1
2024-04-28 21:46:24|03065|359|DB1Gn|33.81B|33810000000.000004|182.65|363433|5.64|33|2024-07-24|15/06/2024||2.59||1410000000|182.64999389648|1|2024-04-24|15/03/2024|2.89|2.65|1450000000|1420000000|188.25|1
2024-04-28 21:46:29|03066|354|DHLn|45.44B|45440000000|38.84|2721944|-10.75|44|2024-08-01|15/06/2024||0.7198||20320000000|38.840000152588|1|2024-05-07|15/03/2024||0.6154||20330000000|38.840000152588|1
2024-04-28 21:46:35|03067|656|DTEGn|108.27B|108270000000|21.85|7252351|-0.14|34|2024-08-08|15/06/2024||0.458||28210000000|21.85000038147|1|2024-05-16|15/03/2024||0.3646||27560000000|21.85000038147|1
2024-04-28 21:46:41|03068|9251|EONGn|32.41B|32409999999.999996|12.41|5232606|3.37|43|2024-05-15|15/03/2024|||||12.409999847412|1|2024-03-13|15/12/2023|0.0493|0.0955|47880000000|45010000000|11.805000305176|1
2024-04-28 21:46:48|03069|653|FMEG|10.98B|10980000000|37.42|433488|-15.03|44|2024-07-30|15/06/2024||0.7023||4990000000|37.419998168945|1|2024-05-07|15/03/2024||0.5112||4550000000|37.419998168945|1
2024-04-28 21:46:53|03070|6284|FREG|15.33B|15330000000|27.21|1144270|3.78|44|2024-07-31|15/06/2024||0.7102||5750000000|27.209999084473|1|2024-05-08|15/03/2024||0.703||5740000000|27.209999084473|1
2024-04-28 21:46:59|03071|6334|HEIG|504.85M|504850000|95.22|430260|38.89|43|2024-05-07|15/03/2024||||4730000000|95.220001220703|1|2024-03-22|15/12/2023|2.64|2.93|5090000000|5160000000|98.080001831055|1
2024-04-28 21:47:05|03072|1054774|HFGG|1.13B|1130000000|6.74|2968248|-72.18|30|2024-08-13|15/06/2024||0.3036||1970000000|6.7399997711182|1|2024-04-25|15/03/2024|-0.3999|-0.3134|2070000000|2040000000|6.7480001449585|1
2024-04-28 21:47:11|03073|357|HNKG_p|28.98B|28980000000|73.16|416266|-0.16|44|2024-08-14|15/06/2024||1.2||5250000000|73.160003662109|1|2024-05-08|15/03/2024||1.2||5290000000|73.160003662109|1
2024-04-28 21:47:17|03074|659|IFXGn|42.91B|42910000000|33.03|5094710|0.38|44|2024-08-05|15/06/2024||0.4861||3900000000|33.029998779297|1|2024-05-07|15/03/2024||0.3849||3600000000|33.029998779297|1
2024-04-28 21:47:24|03075|1097708|LIN|199.59B|199590000000|414|29406|24.16|32|2024-07-25|15/06/2024||3.63||7940000000|414|1|2024-05-02|15/03/2024||3.42||7810000000|414|1
2024-04-28 21:47:31|03076|658|MRCG|65.98B|65980000000.00001|151.75|283418|-6.64|44|2024-08-01|15/06/2024||2.11||5310000000|151.75|1|2024-05-15|15/03/2024||2.03||5270000000|151.75|1
2024-04-28 21:47:37|03077|6321|MTXGn|12.02B|12020000000|223.4|148488|-6.02|44|2024-08-01|15/06/2024||2.98||1820000000|223.39999389648|1|2024-04-30|15/03/2024||2.86||1710000000|223.39999389648|1
2024-04-28 21:47:43|03078|662|MUVGn|55.31B|55310000000|413.5|271242|21.44|44|2024-08-08|15/06/2024||10.63||17410000000|413.5|1|2024-05-08|15/03/2024||10.46||18880000000|413.5|1
2024-04-28 21:47:48|03079|356|PSHG_p|15.11B|15110000000|49.35|893943|-2.24|42|2024-05-14|15/03/2024|||||49.349998474121|1|2024-03-21|15/12/2023|4.09|4.09|0.00|0.00|48.779998779297|1
2024-04-28 21:47:54|03080|958793|PUMG|6.55B|6550000000|43.84|698265|-17.22|36|2024-08-07|15/06/2024||0.3772||2110000000|43.709999084473|1|2024-05-08|15/03/2024||0.5594||2100000000|43.709999084473|1
2024-04-28 21:48:00|03081|6336|QIA|8.62B|8620000000|38.76|663385|-4.4|43|2024-05-07|15/03/2024||0.4526||451230000|38.759998321533|1|2024-02-06|15/12/2023||0.4927||462810000|39.544998168945|1
2024-04-28 21:48:06|03082|6306|RWEG|23.94B|23940000000|32.19|2876742|-24.35|44|2024-08-14|15/06/2024||0.6579||6330000000|32.189998626709|1|2024-05-15|15/03/2024||0.6989||5830000000|32.189998626709|1
2024-04-28 21:48:12|03083|663|SAPG|201.93B|201930000000|174|1697392|41.62|42|2024-07-22|15/06/2024||1.09||8240000000|174|1|2024-04-22|15/03/2024|0.81|0.9846|8040000000|8020000000|165.80000305176|1
2024-04-28 21:48:18|03084|19900|SATG_p|17.87B|17870000000|290.2|99848|-17.46|44|2024-07-19|15/06/2024||1.16||868120000|290.20001220703|1|2024-04-18|15/03/2024|1.01|1.1|819600000|862030000|329.70001220703|1
2024-04-28 21:48:24|03085|350|SIEGn|139.26B|139260000000|177.62|1298398|19.29|44|2024-08-08|15/06/2024||2.42||19740000000|177.61999511719|1|2024-05-16|15/03/2024||2.27||19340000000|177.61999511719|1
2024-04-28 21:48:29|03086|1166602|ENR1n|14.74B|14740000000|18.77|3575486|-15.37|21|2024-08-07|15/06/2024||-0.1766||8080000000|18.85000038147|1|2024-05-08|15/03/2024||0.1414||8220000000|18.85000038147|1
2024-04-28 21:48:34|03087|1072226|SHLG|59.07B|59070000000|52.94|658404|-6.17|31|2024-07-31|15/06/2024||0.5388||5560000000|52.939998626709|1|2024-05-07|15/03/2024||0.5136||5470000000|52.939998626709|1
2024-04-28 21:48:40|03088|6328|SY1G|13.96B|13960000000|100.175|346996|-8.47|43|2024-08-01|15/06/2024||||1240000000|99.860000610352|1|2024-04-25|15/03/2024|||1290000000|1290000000|104.09999847412|1
2024-04-28 21:48:46|03089|22402|VOWG_p|65.87B|65870000000.00001|120.1|1118847|-2.89|44|2024-08-01|15/06/2024||7.04||83110000000|120.09999847412|1|2024-04-30|15/03/2024||6.86||75310000000|120.09999847412|1
2024-04-28 21:48:51|03090|49817|VNAn|21.07B|21070000000|25.87|2377921|31.86|43|2024-08-02|15/06/2024||0.5243||793610000|25.870000839233|1|2024-04-30|15/03/2024||0.5098||793970000|25.870000839233|1
2024-04-28 21:48:57|03091|942333|ZALG|6.56B|6560000000|25.3|1522035|-31.93|38|2024-08-06|15/06/2024||0.2065||2560000000|25.299999237061|1|2024-05-07|15/03/2024||0.0665||2260000000|25.299999237061|1
2024-04-28 21:49:03|03092|19756|UUUG|69.49M|69490000|2.07|17799|-61.95|32|2024-05-14|15/03/2024|||||2.0699999332428|1|2024-03-28|15/12/2023|||||1.7749999761581|1
2024-04-28 21:49:10|03093|6325|ARLn|2.02B|2020000000|33.3|14412|1.83|41|2023-11-09|15/09/2023|||||33.040000915527|1|2023-08-10|15/06/2023|||290000000|308000000|33.049999237061|1
2024-04-28 21:49:15|03094|1174918|YOUG|776.12M|776120000|4.4|68329|-21.15|17|2024-07-10|15/05/2024||||529560000|4.4000000953674|1|2024-05-09|15/02/2024||-0.3059||419150000|4.4000000953674|1
2024-04-28 21:49:22|03095|962888|A4Y|13.69M|13690000|0.448|4825|-71.28|30|2024-05-30|15/03/2024|||||0.44800001382828|1|2024-04-03|15/12/2023|||||0.92500001192093|1
2024-04-28 21:49:27|03096|19760|APME|47.41M|47410000|2.2|6289|6.8|34|2024-05-24|15/03/2024|||||2.2000000476837|1|2024-02-27|15/12/2023|||24010000||2.1800000667572|1
2024-04-28 21:49:33|03097|49818|ADLG|980.38M|980380000|8.72|1171|4.06|30|2023-11-29|15/09/2023|||||8.960000038147|1|2023-08-29|15/06/2023|||||8.460000038147|1
2024-04-28 21:49:40|03098|962340|ADJ|25.56M|25560000|0.17|316617|-69.2|33|2024-05-28|15/03/2024|||||0.17000000178814|1|2024-04-25|15/12/2023||0.6468||72140000|0.18639999628067|1
2024-04-28 21:49:45|03099|1081899|ASLG|733.48M|733480000|121|779|0|21|2022-05-30|15/03/2022|||||121|1|2022-04-18|15/12/2021|||||121|1
2024-04-28 21:49:51|03100|953064|LNSX|226.73M|226730000|11|425|-2.65|25|2022-11-09|15/09/2022|||||13.10000038147|1|2022-08-24|15/06/2022|||||13.10000038147|1
2024-04-28 21:49:59|03101|19200|AOXG|623.18M|623180000|3.49|9073|-41.15|43|2024-05-28|15/03/2024|||||3.4900000095367|1|2024-03-11|15/12/2023|||||3.460000038147|1
2024-04-28 21:51:05|03102|1056289|ACT1|466.08M|466080000|45.8|12489|141.05|6|2024-04-30|15/03/2024|||||45.799999237061|1|2024-03-01|15/12/2023|1.09|1.12|142800000|136960000|25.89999961853|1
2024-04-28 21:51:12|03103|19201|AMDG|624.7M|624700000|115|4537|-13.92|43|2024-07-23|15/06/2024|||||115|1|2024-04-23|15/03/2024|||114800000|115000000|116.80000305176|1
2024-04-28 21:51:18|03104|961763|AT1|2.14B|2140000000.0000002|1.959|4376575|59.2|31|2024-05-29|15/03/2024|||||1.9589999914169|1|2024-03-27|15/12/2023||0.05|393100000|391600000|1.7130000591278|1
2024-04-28 21:51:24|03105|962860|AYDGn|31.24M|31240000|5.45|1704|-38.76|29|2024-05-10|15/03/2024|||||5.4499998092651|1|2024-04-05|15/12/2023|||||5.8499999046326|1
2024-04-28 21:51:30|03106|1034495|AAGG|251.44M|251440000|17.36|19632|4.33|29|2024-05-15|15/03/2024|||||17.360000610352|1|2024-03-26|15/12/2023|0.18||90000000||17.719999313354|1
2024-04-28 21:51:37|03107|6311|NAFG|3.24B|3240000000|74.2|142541|-12.5|38|2024-08-05|15/06/2024||1.85||4280000000|74.199996948242|1|2024-05-08|15/03/2024||1.67||4400000000|74.199996948242|1
2024-04-28 21:51:42|03108|1169593|AG1G|1.03B|1030000000|4.77|494952|-33.12|18|2024-07-31|15/06/2024||-0.11||1410000000|4.7699999809265|1|2024-05-08|15/03/2024||-0.07||1360000000|4.7699999809265|1
2024-04-28 21:51:49|03109|993977|AVES|179.61M|179610000|15.1|4507|0|21|2022-06-01|15/03/2022|||||15.10000038147|1|2022-03-02|15/12/2021|||||15.10000038147|1
2024-04-28 21:51:54|03110|49821|BST1|86.46M|86460000|6.55|2769|41.77|32|2024-07-16|15/03/2024|||||6.5500001907349|1|2024-02-08|15/12/2023|0.43||33400000||6.9000000953674|1
2024-04-28 21:52:00|03111|6326|B5AG|262.53M|262529999.99999997|6.1|29016|-4.98|36|2023-08-10|15/06/2023|||||6.0999999046326|1|2023-05-11|15/03/2023|0.16||449900000||6.4200000762939|1
2024-04-28 21:52:07|03112|962864|BYWG|821.87M|821870000|32|268|-43.06|31|2024-05-08|15/03/2024|||||32|1|2024-03-24|15/12/2023|||||28.299999237061|1
2024-04-28 21:52:14|03113|40204|BYWGnx|821.87M|821870000|22.4|24680|-42.27|39|2024-05-08|15/03/2024|||||22.39999961853|1|2024-03-24|15/12/2023|||||24.450000762939|1
2024-04-28 21:52:19|03114|1054775|BFSA|1.06B|1060000000|26.52|94531|-34.94|30|2024-07-25|15/06/2024||0.53||298600000|26.520000457764|1|2024-04-25|15/03/2024|0.24|0.4|298300000|311840000|31.420000076294|1
2024-04-28 21:52:25|03115|39127|BDTG|410.29M|410290000|40.6|12302|-19.6|38|2024-05-15|15/03/2024|||||40.599998474121|1|2024-02-14|15/12/2023|0.78|0.84|308400000|308400000|48.099998474121|1
2024-04-28 21:52:31|03116|964570|ARTG|17.62M|17620000|2.51|3909|-48.78|31|2024-04-29|15/03/2024|||||2.5099999904633|1|2024-03-06|15/12/2023|||||2.420000076294|1
2024-04-28 21:52:36|03117|1174916|BIKE|59.84M|59840000|1.39|18823|-52.96|15|2024-05-02|15/03/2024|||||1.3899999856949|1|2024-03-22|15/12/2023|||||1.460000038147|1
2024-04-28 21:52:43|03118|6300|GBFG|1.68B|1680000000|44.75|75446|14.16|44|2024-08-13|15/06/2024||0.8916||1140000000|44.75|1|2024-05-15|15/03/2024||0.5577||1070000000|44.75|1
2024-04-28 21:52:50|03119|19781|BIOG|1.39B|1390000000|41.2|318|-4.19|38|2024-05-07|15/03/2024|||||41.200000762939|1|2024-03-28|15/12/2023|||||42.799999237061|1
2024-04-28 21:52:58|03120|19203|BIOG_p|1.39B|1390000000|28.5|3058|-14.16|38|2024-05-07|15/03/2024|||||28.5|1|2024-03-28|15/12/2023|||||27|1
2024-04-28 21:53:05|03121|19783|BMWG_p|66.99B|66989999999.99999|99.15|83016|3.01|43|2024-08-01|15/06/2024||3.97||37640000000|99.150001525879|1|2024-05-08|15/03/2024||4.37||36720000000|99.150001525879|1
2024-04-28 21:53:10|03122|963035|BVB|408.95M|408950000|3.705|165232|-18.12|31|2024-05-10|15/03/2024|||||3.704999923706|1|2024-02-28|15/12/2023|||||3.420000076294|1
2024-04-28 21:53:16|03123|963713|BNNn|62.92M|62920000|2.83|5985|-52.52|32|2024-05-28|15/03/2024|||||2.829999923706|1|2024-02-28|15/12/2023|||12900000||3.9800000190735|1
2024-04-28 21:53:21|03124|1081719|CPXG|45.42M|45420000|14.6|224|-9.32|21|2023-04-26|15/12/2022|0.52||58730000||15|1|2022-12-12|15/06/2022|0.27||30780000||16.200000762939|1
2024-04-28 21:53:28|03125|661|CECG|1.05B|1050000000|2.158|367874|-21.75|41|2024-05-15|15/03/2024|||||2.1579999923706|1|2024-02-09|15/12/2023|0.3|0.33|6980000000|6920000000|2.1259999275208|1
2024-04-28 21:53:35|03126|19866|CEC1_p|1.05B|1050000000|3.74|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
2024-04-28 21:53:41|03127|19206|CWCG|685.28M|685280000|98.6|3545|5.57|40|2024-05-15|15/03/2024|||||98.599998474121|1|2024-03-22|15/12/2023|||327000000|327000000|103|1
2024-04-28 21:53:47|03128|358|CBKG|16.71B|16710000000|14.105|7881535|40.14|34|2024-08-07|15/06/2024||0.495||2700000000|14.104999542236|1|2024-05-15|15/03/2024||0.5264||2750000000|14.104999542236|1
2024-04-28 21:53:54|03129|1056259|CCAG|52.34M|52340000|0.32|8796|-29.59|29|2024-05-07|15/03/2024|||||0.31999999284744|1|2024-03-05|15/12/2023|||||0.35749998688698|1
2024-04-28 21:54:00|03130|1088691|CSQG|3.21M|3210000|2.3|401|-85.35|27|2024-05-08|15/03/2024|||||2.2999999523163|1|2024-04-30|15/12/2023|||||2.2999999523163|1
2024-04-28 21:54:06|03131|19212|EVDG|7.89B|7890000000|82.15|117928|37.84|43|2024-05-23|15/03/2024|||||82.150001525879|1|2024-03-19|15/12/2023|0.67|0.60|608300000|513570000|77.150001525879|1
2024-04-28 21:54:12|03132|23008|DEXd|36.46M|36460000|2.48|9681|38.94|33|2024-05-13|15/03/2024||||545000000|2.4800000190735|1|2024-04-19|15/12/2023|0.45||180300000||2.2799999713898|1
2024-04-28 21:54:18|03133|964642|DMRE|97.07M|97070000|0.92|9446|-55.34|31|2024-05-28|15/03/2024|||||0.9200000166893|1|2024-05-02|15/12/2023|||||0.9200000166893|1
2024-04-28 21:54:24|03134|1061941|DMPG|1.69B|1690000000|31.3|20673|-31.15|29|2024-05-15|15/03/2024|||||31.299999237061|1|2024-03-28|15/12/2023|-0.05||268800000|290700000|34.159999847412|1
2024-04-28 21:54:30|03135|19208|DBANn|508.39M|508390000|27.2|21798|-5.06|38|2024-05-08|15/03/2024|||||27.200000762939|1|2024-02-08|15/12/2023|-0.31|-0.31|||27.25|1
2024-04-28 21:54:37|03136|23007|DEQGn|1.44B|1440000000|18.94|13491|-7.38|43|2024-05-14|15/03/2024|||||18.940000534058|1|2024-03-19|15/12/2023||||66900000|19|1
2024-04-28 21:54:42|03137|1056151|JB7|630.36M|630360000|19.65|9390|0|18|2022-05-11|15/03/2022|||||19.64999961853|1|2022-02-14|15/12/2021|||||19.64999961853|1
2024-04-28 21:54:48|03138|962341|DKG|96.68M|96680000|2.84|15669|-62.33|29|2024-05-15|15/03/2024|||||2.8399999141693|1|2024-02-14|15/12/2023|||19900000|22200000|3.289999961853|1
2024-04-28 21:54:54|03139|958262|PBBG|621.81M|621810000|4.62|886499|-44.67|32|2024-05-14|15/03/2024|||||4.6199998855591|1|2024-03-18|15/12/2023|||188000000|188000000|4.5900001525879|1
2024-04-28 21:55:01|03140|22138|DWNG|6.75B|6750000000|17|85985|-17.07|43|2024-05-03|15/03/2024|||||17|1|2024-03-20|15/12/2023||1.34||240940000|18.309999465942|1
2024-04-28 21:55:08|03141|6327|DEZG|715.89M|715890000|5.69|468081|-5.4|38|2024-04-30|15/03/2024||0.15||444000000|5.6750001907349|1|2024-03-19|15/12/2023|0.13||564800000|542500000|5.835000038147|1
2024-04-28 21:55:13|03142|1114558|DFV|82.42M|82420000|5.65|5939|-27.56|22|2024-05-23|15/03/2024|||||5.6500000953674|1|2024-03-14|15/12/2023|||||6.1399998664856|1
2024-04-28 21:55:20|03143|19207|BRNKn|108.39M|108390000|1.3|346559|-81.13|39|2024-05-16|15/03/2024|||||1.2999999523163|1|2024-04-30|15/12/2023|||||1.2999999523163|1
2024-04-28 21:55:26|03144|6315|GILG|3.48B|3480000000|44.2|2812|2.79|43|2024-04-25|15/03/2024|||||44.299999237061|1|2024-03-30|15/12/2023|||||44|1
2024-04-28 21:55:33|03145|32558|DUEG|1.59B|1590000000|23.04|125125|-26.62|43|2024-08-08|15/06/2024||0.5062||1210000000|23.040000915527|1|2024-05-14|15/03/2024||0.3379||1090000000|23.040000915527|1
2024-04-28 21:55:39|03146|1072321|DWSG|8.06B|8060000000.000001|40.3|123700|33.89|28|2024-07-24|15/06/2024||0.8858||669630000|40.299999237061|1|2024-04-25|15/03/2024|0.81|0.8533|649870000|653080000|41|1
2024-04-28 21:55:44|03147|964658|ED4|286.25M|286250000|11.45|2108|8.02|32|2024-05-08|15/03/2024|||||11.449999809265|1|2024-03-27|15/12/2023|0.21||216110000||12.89999961853|1
2024-04-28 21:55:52|03148|962884|EING_p|602.39M|602390000|159.6|1090|1.66|30|2024-05-22|15/03/2024|||||159.60000610352|1|2024-04-24|15/12/2023|||||155|1
2024-04-28 21:55:58|03149|6293|ZILGn|419.44M|419440000|6.62|68033|-34.91|43|2024-05-07|15/03/2024||||490200000|6.6199998855591|1|2024-03-27|15/12/2023|0.39||439000000|454500000|5.6449999809265|1
2024-04-28 21:56:04|03150|955862|ELBG|12.83M|12830000|2.24|2555|-18.84|32|2024-05-13|15/03/2024|||||2.2400000095367|1|2024-04-30|15/12/2023|||||2.2400000095367|1
2024-04-28 21:56:10|03151|49819|ECVG|2.72B|2720000000|16.91|602955|7.88|35|2024-05-14|15/03/2024|||||16.909999847412|1|2024-03-26|15/12/2023|||||16.879999160767|1
2024-04-28 21:56:17|03152|1176374|ERWE|9.78M|9780000|0.4|1688|-62.26|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
2024-04-28 21:56:22|03153|41033|EVKn|8.93B|8930000000|19.155|1114731|-3.06|44|2024-08-01|15/06/2024||0.3373||4000000000|19.155000686646|1|2024-05-08|15/03/2024||0.273||3960000000|19.155000686646|1
2024-04-28 21:56:28|03154|949641|FRU|117.17M|117170000|5.48|10215|36.32|32|2024-05-16|15/03/2024|||||5.4800000190735|1|2024-04-08|15/12/2023|0.14||63100000||5.1799998283386|1
2024-04-28 21:56:35|03155|23018|FIEG|3.62B|3620000000|43.1|30539|-8.22|43|2024-04-30|15/03/2024|||525600000||43.099998474121|1|2024-02-28|15/12/2023||1.55|472800000|472700000|43.5|1
2024-04-28 21:56:40|03156|964687|FTKn|1.31B|1310000000|11.91|335251|22.15|25|2024-07-23|15/06/2024||||100000000|11.909999847412|1|2024-04-25|15/03/2024|||123000000|113100000|9.96399974823|1
2024-04-28 21:56:46|03157|19823|FPHG|41.78M|41780000|2.72|7951|-24.44|32|2024-05-23|15/03/2024|||||2.7200000286102|1|2024-04-25|15/12/2023|0.38||59400000||2.539999961853|1
2024-04-28 21:56:53|03158|6289|FRAG|4.39B|4390000000|47.48|160656|-2.45|44|2024-08-06|15/06/2024||1.26||1160000000|47.479999542236|1|2024-05-14|15/03/2024||0.067||799680000|47.479999542236|1
2024-04-28 21:56:58|03159|1171960|VH2|312M|312000000|15.6|32722|42.34|17|2024-05-15|15/03/2024|||||15.60000038147|1|2024-03-26|15/12/2023|0.29||98200000||16|1
2024-04-28 21:57:03|03160|22584|FPEn|5.24B|5240000000|35.1|25048|19.19|39|2024-07-30|15/06/2024||0.5194||863550000|35.099998474121|1|2024-04-30|15/03/2024||0.5913||904050000|35.099998474121|1
2024-04-28 21:57:10|03161|14148|FPE3_p|5.24B|5240000000|44.24|83155|23.58|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
2024-04-28 21:57:15|03162|1131047|GTYG|75.08M|75080000|0.402|1011|-86.6|24|2023-04-28|15/12/2022|-0.1||3140000||3|1|2022-11-25|15/09/2022|-0.08||2010000||3.4800000190735|1
2024-04-28 21:57:22|03163|6296|G1AG|6.61B|6610000000|37.42|268189|-12.04|44|2024-08-07|15/06/2024||||1340000000|37.419998168945|1|2024-05-08|15/03/2024||0.5795||1280000000|37.419998168945|1
2024-04-28 21:57:28|03164|22460|GXId|3.47B|3470000000|100.5|115920|1.82|36|2024-07-11|15/05/2024||1.13||514000000|100.5|1|2024-04-11|15/02/2024|0.65|0.695|466140000|460500000|106|1
2024-04-28 21:57:35|03165|19214|GSC1n|203.57M|203570000|18.8|6425|-30.63|32|2024-05-10|15/03/2024|||||18.799999237061|1|2024-04-11|15/12/2023|||||17.39999961853|1
2024-04-28 21:57:39|03166|1137590|GFG|56.1M|56100000|0.2335|225990|-71.65|24|2024-04-30|15/03/2024||||2212000000|0.2335000038147|1|2024-04-01|15/12/2023||||230200000|0.22980000078678|1
2024-04-28 21:57:46|03167|13151|GMMG|163.99M|163990000|10.8|1544|-36.84|38|2024-04-29|15/03/2024|||||10.800000190735|1|2024-03-28|15/12/2023|||||10.800000190735|1
2024-04-28 21:57:51|03168|962342|GYC|1.71B|1710000000|9.94|156897|31.48|32|2024-08-14|15/06/2024||-1.54||160810000|9.9399995803833|1|2024-05-16|15/03/2024||-0.0906||151500000|9.9399995803833|1
2024-04-28 21:57:57|03169|19213|GLJn|1.01B|1010000000|21.9|49729|-32.51|42|2024-05-15|15/03/2024|||||21.89999961853|1|2024-03-06|15/12/2023|0.52||143100000||22.200000762939|1
2024-04-28 21:58:02|03170|19198|2HR|176.06M|176060000|4.73|5140|-9.04|37|2024-05-15|15/03/2024|||||4.7300000190735|1|2024-03-28|15/12/2023|||||4.9499998092651|1
2024-04-28 21:58:09|03171|19215|HABAn|520.6M|520600000|6.4|94754|-10.49|39|2024-04-23|15/03/2024|||21450000|19100000|6.8299999237061|1|2024-02-08|15/12/2023|||24900000|18200000|6.2800002098083|1
2024-04-28 21:58:17|03172|21613|HHFAd|1.26B|1260000000|16.74|10175|33.71|36|2024-05-15|15/03/2024|||||16.739999771118|1|2024-03-29|15/12/2023||||396000000|16.719999313354|1
2024-04-28 21:58:24|03173|6298|HNRGn|27.79B|27790000000|230.4|109491|19.01|44|2024-08-12|15/06/2024||3.9|||230.39999389648|1|2024-05-14|15/03/2024||5.05||6860000000|230.39999389648|1
2024-04-28 21:58:30|03174|960689|HLAG|29.49B|29490000000|167.8|18371|-40.33|33|2024-08-14|15/06/2024||0.9378||4150000000|167.80000305176|1|2024-05-15|15/03/2024||0.6121||4300000000|167.80000305176|1
2024-04-28 21:58:36|03175|19216|HAWG|273.99M|273990000|30.5|1598|-29.56|42|2024-05-14|15/03/2024|||||30.5|1|2024-04-18|15/12/2023|||||29|1
2024-04-28 21:58:43|03176|6324|HDDG|268.42M|268420000.00000003|0.882|585036|-52.93|39|2024-06-11|15/03/2024|||||0.88200002908707|1|2024-02-07|15/12/2023|||594000000|594000000|1.0650000572205|1
2024-04-28 21:58:48|03177|942682|HLE|9.2B|9200000000|82.8|30260|7.95|39|2024-07-23|15/06/2024|||||82.800003051758|1|2024-04-21|15/03/2024|0.57||2000000000|2000000000|82.699996948242|1
2024-04-28 21:58:54|03178|19834|HNKG|28.98B|28980000000|66.55|90364|-0.67|44|2024-08-14|15/06/2024||1.2||5250000000|66.550003051758|1|2024-05-08|15/03/2024||1.2||5290000000|66.550003051758|1
2024-04-28 21:59:00|03179|1173428|HGEA|28.29M|28290000|2.79|3781|-52.06|15|2024-05-14|15/03/2024|||||2.789999961853|1|2024-03-27|15/12/2023||||28100000|2.9300000667572|1
2024-04-28 21:59:05|03180|19218|HLGZ|136.19M|136190000|2.38|2507|-34.62|30|2024-05-28|15/03/2024|||||2.3800001144409|1|2024-04-24|15/12/2023|||||2.4400000572205|1
2024-04-28 21:59:11|03181|6305|HOTG|7.44B|7440000000|98.55|66577|30.1|44|2024-07-24|15/06/2024|||||98.900001525879|1|2024-05-13|15/03/2024|||||98.900001525879|1
2024-04-28 21:59:17|03182|1081564|DEDW21TX|198.58M|198580000|7.53|3871|0.53|25|2023-11-28|15/09/2023|||||7.5300002098083|1|2023-09-07|15/06/2023|||||7.5700001716614|1
2024-04-28 21:59:23|03183|19217|HBH|1.18B|1180000000|74.1|7175|-3.77|31|2024-06-25|15/05/2024||||1774000000|74.099998474121|1|2024-05-22|15/02/2024|||||74.099998474121|1
2024-04-28 21:59:29|03184|19836|HBMG|1.62B|1620000000|51|1378|-3.41|31|2024-06-21|15/05/2024|||||51|1|2024-05-23|15/02/2024|||||51|1
2024-04-28 21:59:35|03185|6352|BOSSn|3.5B|3500000000|50.74|358758|-25.62|44|2024-08-01|15/06/2024||1.08||1080000000|50.740001678467|1|2024-05-02|15/03/2024||0.5538||1010000000|50.740001678467|1
2024-04-28 21:59:41|03186|19837|HYQGn|1.67B|1670000000|249.2|7706|71.74|32|2024-05-06|15/03/2024|||||249.19999694824|1|2024-03-11|15/12/2023|||93500000|92800000|196.19999694824|1
2024-04-28 21:59:58|03187|19219|INHG|691.22M|691220000|25.7|18361|-4.28|43|2024-05-14|15/03/2024|||||25.700000762939|1|2024-03-20|15/12/2023||0.52|439000000|437600000|24.75|1
2024-04-28 22:00:10|03188|1064311|INS2|381.67M|381670000|8.81|17925|21.52|29|2024-05-08|15/03/2024|||||8.8100004196167|1|2024-03-19|15/12/2023|||182700000|182700000|8|1
2024-04-28 22:00:16|03189|1031264|JST|677.21M|677210000|45.45|8419|-9.28|29|2024-05-15|15/03/2024||1.29||334700000|45.450000762939|1|2024-03-26|15/12/2023|-0.15|0.65|285700000|294430000|47.950000762939|1
2024-04-28 22:00:23|03190|19220|JUNG_p|3.62B|3620000000|35.52|72708|1.37|44|2024-08-09|15/06/2024||0.6928||1270000000|35.520000457764|1|2024-05-07|15/03/2024||0.7784||1210000000|35.520000457764|1
2024-04-28 22:00:32|03191|6320|SDFGn|2.42B|2420000000|13.515|1439599|-25.29|44|2024-08-14|15/06/2024||0.0334||842520000|13.515000343323|1|2024-05-13|15/03/2024||0.1993||910560000|13.515000343323|1
2024-04-28 22:00:38|03192|1129329|IURG|78.45M|78450000|10.2|737|-42.7|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
2024-04-28 22:00:44|03193|49816|KGX|5.74B|5740000000|43.81|232207|17.08|42|2024-07-31|15/06/2024||0.7968||2890000000|43.810001373291|1|2024-04-25|15/03/2024|0.83|0.8463|2860000000|2830000000|47.369998931885|1
2024-04-28 22:01:06|03194|6304|KCOGn|653.36M|653360000|6.55|91746|-34.83|44|2024-08-01|15/06/2024||0.29||1750000000|6.5500001907349|1|2024-05-07|15/03/2024||0.11||1770000000|6.5500001907349|1
2024-04-28 22:01:11|03195|1176379|KTAG|448.3M|448300000|43.2|17313|-8.18|16|2024-05-08|15/03/2024||1.1||347400000|43.200000762939|1|2024-03-28|15/12/2023|1.65|1.77|367750000||39.900001525879|1
2024-04-28 22:01:17|03196|1096501|KBX|11.28B|11280000000|69.95|155822|10.26|29|2024-08-08|15/06/2024||0.872||2010000000|69.949996948242|1|2024-05-08|15/03/2024||0.885||1960000000|69.949996948242|1
2024-04-28 22:01:23|03197|19232|SKBG|211.85M|211850000|12.82|26226|-31.59|38|2024-05-07|15/03/2024|||||12.819999694824|1|2024-03-27|15/12/2023|0.91|1.33|435700000|405400000|12.720000267029|1
2024-04-28 22:01:30|03198|6295|KRNG|3.92B|3920000000|124|20411|4.38|41|2024-05-03|15/03/2024||2.03||1260000000|124|1|2024-02-22|15/12/2023|1.54|1.81|1240000000|1240000000|115.40000152588|1
2024-04-28 22:01:37|03199|32433|KU2G|3.34B|3340000000|84|3302|0|38|2023-03-29|15/12/2022|||||84|1|2022-10-28|15/09/2022|0.63||1030000000||83.099998474121|1
2024-04-28 22:01:43|03200|19221|KWSG|1.56B|1560000000|47.35|11655|-19.47|37|2024-05-14|15/03/2024|||||47.349998474121|1|2024-02-08|15/12/2023|||||51.599998474121|1
2024-04-28 22:01:50|03201|6281|LXSG|2.23B|2230000000|25.77|412083|-30.09|44|2024-08-09|15/06/2024||-0.3545||1710000000|25.770000457764|1|2024-05-08|15/03/2024||-0.5757||1550000000|25.770000457764|1
2024-04-28 22:01:56|03202|40213|LEGn|5.7B|5700000000|76.92|152672|36.43|44|2024-08-09|15/06/2024||-3.46||171610000|76.919998168945|1|2024-05-15|15/03/2024||1.2||156500000|76.919998168945|1
2024-04-28 22:02:02|03203|19854|LEIG|152.24M|152240000|16|4786|-0.31|36|2024-05-08|15/03/2024|||||16|1|2024-03-27|15/12/2023||0.0389||54820000|15.300000190735|1
2024-04-28 22:02:09|03204|6339|LEOGn|1.31M|1310000|0.04|254692|-84.96|41|2023-11-15|15/09/2023|||||0.03990000113845|1|2023-08-09|15/06/2023||2.97||5742000000|0.13959999382496|1
2024-04-28 22:02:14|03205|19857|TGHN|731.32M|731320000|254|50|-9.29|35|2024-04-30|15/03/2024|||||254|1|2024-03-11|15/12/2023|||||260|1
2024-04-28 22:02:22|03206|962919|ECKG|84.99M|84990000|22.8|391|-16.18|32|2024-07-18|15/06/2024|||||22.799999237061|1|2024-04-18|15/03/2024|||||23|1
2024-04-28 22:02:28|03207|349|LHAG|8.01B|8010000000|6.696|5821993|-31.18|33|2024-07-31|15/06/2024||0.6664||10400000000|6.6960000991821|1|2024-04-30|15/03/2024||-0.4477||7420000000|6.6960000991821|1
2024-04-28 22:02:34|03208|19863|MZXG|99.07M|99070000|10.3|3549|-4.63|35|2024-05-08|15/03/2024|||||10.300000190735|1|2024-03-28|15/12/2023|||||9.3400001525879|1
2024-04-28 22:02:45|03209|949642|MXHNn|254.88M|254880000|6.18|6258|7.67|31|2024-05-14|15/03/2024|||||6.1799998283386|1|2024-03-12|15/12/2023|||116850000||5.9000000953674|1
2024-04-28 22:02:51|03210|962922|MBBG|588.79M|588790000|103|2716|24.55|31|2024-05-15|15/03/2024|||||103|1|2024-03-26|15/12/2023|||||100.40000152588|1
2024-04-28 22:02:59|03211|962923|MEDG|133.95M|133949999.99999999|2.8|2177|-6.67|29|2024-05-02|15/03/2024|||||2.7999999523163|1|2024-03-26|15/12/2023|||||2.3399999141693|1
2024-04-28 22:03:04|03212|993276|ILM1k|339.47M|339470000|14.26|38738|-21.65|27|2024-05-07|15/03/2024|||||14.260000228882|1|2024-04-25|15/12/2023|||441200000||14.279999732971|1
2024-04-28 22:03:12|03213|1029194|B4B|1.84B|1840000000|5.07|209040|-34.2|29|2024-05-07|15/03/2024|||||5.0700001716614|1|2024-02-06|15/12/2023|0.36||8120000000|8000000000|6.25|1
2024-04-28 22:03:18|03214|1029195|B4B3_p|1.84B|1840000000|5.95|2809|-19.59|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
2024-04-28 22:03:22|03215|1174802|MRXG|102.23M|102230000|3|26580|-23.95|17|2024-05-08|15/03/2024|||||3|1|2024-03-27|15/12/2023|-0.67||46700000|47500000|3.4400000572205|1
2024-04-28 22:03:28|03216|23634|MLPG|603.57M|603570000|5.55|34769|7.35|39|2024-05-15|15/03/2024|||||5.5500001907349|1|2024-03-07|15/12/2023|||289000000||5.4000000953674|1
2024-04-28 22:03:34|03217|964815|MUXG|870.78M|870780000|41.35|25410|96.9|29|2024-05-07|15/03/2024|||||41.349998474121|1|2024-04-11|15/12/2023|0.06|0.44|1290000000|1260000000|41.799999237061|1
2024-04-28 22:03:40|03218|32557|MVVGn|2B|2000000000|30|969|-2.6|37|2024-05-15|15/03/2024|||||30|1|2024-02-14|15/12/2023|||||33.299999237061|1
2024-04-28 22:03:47|03219|19223|NOEJ|586.91M|586910000|18.42|45902|-14.41|43|2024-05-07|15/03/2024||0.29||316750000|18.420000076294|1|2024-03-26|15/12/2023|0.21|0.32|286700000|285950000|16.299999237061|1
2024-04-28 22:03:55|03220|962933|O4BG|277.9M|277900000|19.8|238|-17.5|30|2024-05-07|15/03/2024|||||19.799999237061|1|2024-03-21|15/12/2023|||96200000||19.799999237061|1
2024-04-28 22:04:01|03221|19880|PGNG|18.11M|18110000|3.98|5816|-24.05|32|2024-05-07|15/03/2024|||||3.9800000190735|1|2024-04-25|15/12/2023|||||3.8599998950958|1
2024-04-28 22:04:08|03222|19225|PATGn|685.99M|685990000|7.96|57975|-18.28|43|2024-05-15|15/03/2024|||||7.960000038147|1|2024-02-28|15/12/2023||-0.07||80500000|8.170000076294|1
2024-04-28 22:04:16|03223|19224|O2C|109.42M|109420000|2.24|16216|17.28|40|2023-08-23|15/06/2023|||||2.2400000095367|1|2023-05-25|15/03/2023|||||1.8999999761581|1
2024-04-28 22:04:21|03224|1162596|PSGG|266.4M|266399999.99999997|22.2|608|-23.18|21|2024-05-28|15/03/2024|||||22.200000762939|1|2024-04-29|15/12/2023||0.27||24200000|22.200000762939|1
2024-04-28 22:04:30|03225|994481|PCZ|554.82M|554820000|9.42|14815|50|30|2024-05-13|15/03/2024|||||9.420000076294|1|2024-03-19|15/12/2023|||||8.2200002670288|1
2024-04-28 22:04:35|03226|962938|PWO|95.63M|95630000|31|385|1.31|31|2024-05-15|15/03/2024|||||31|1|2024-03-28|15/12/2023|||||30.200000762939|1
2024-04-28 22:04:42|03227|23190|PSMGn|1.67B|1670000000|7.345|899918|-9.54|32|2024-08-08|15/06/2024||0.0917||883630000|7.3449997901917|1|2024-05-14|15/03/2024||0.0291||839770000|7.3449997901917|1
2024-04-28 22:04:47|03228|1097504|690D|31.87B|31870000000|1.46|167549|22.69|31|2024-08-26|15/06/2024||0.0729||9210000000|1.460000038147|1|2024-04-29|15/03/2024||0.0608||8990000000|1.460000038147|1
2024-04-28 22:04:53|03229|19892|RSL2|137.82M|137820000|21.6|674|0.93|34|2024-05-08|15/03/2024|||||21.60000038147|1|2024-04-17|15/12/2023|||89900000||21.60000038147|1
2024-04-28 22:04:59|03230|23066|RAAd|9.13B|9130000000|803|9257|22.6|36|2024-08-06|15/06/2024||4.58||285840000|803|1|2024-05-02|15/03/2024||4.65||285810000|803|1
2024-04-28 22:05:05|03231|665|RHMG|22.77B|22770000000|524.4|430405|97.51|44|2024-08-08|15/06/2024||2.88||2040000000|524.40002441406|1|2024-05-14|15/03/2024||2.91||1760000000|524.40002441406|1
2024-04-28 22:05:11|03232|6314|RHKG|863.51M|863510000|13|4496|-2.26|42|2024-05-08|15/03/2024|||||12.89999961853|1|2024-03-28|15/12/2023|||||11|1
2024-04-28 22:05:16|03233|1176384|RY8|1.09M|1090000|0.04|40503|-68|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
2024-04-28 22:05:22|03234|41032|AUDK|4.52B|4520000000|29.2|146528|-31.26|31|2024-05-08|15/03/2024|||||29.200000762939|1|2024-03-14|15/12/2023|2.08|1.83|2190000000|2210000000|33.319999694824|1
2024-04-28 22:05:28|03235|32431|SFQ|835.26M|835260000|18.4|94180|46.85|36|2024-05-08|15/03/2024||0.49||511600000|18.39999961853|1|2024-03-14|15/12/2023|0.47|0.58|517100000|517000000|18.25|1
2024-04-28 22:05:35|03236|6286|SZGG|1.3B|1300000000|24.02|55392|-32.98|44|2024-08-12|15/06/2024||1.07||2700000000|24.020000457764|1|2024-05-13|15/03/2024||0.65||2630000000|24.020000457764|1
2024-04-28 22:05:39|03237|963693|SHA_p|3.9B|3900000000|5.86|536608|-10.81|32|2024-08-06|15/06/2024||0.3293||4180000000|5.8600001335144|1|2024-05-07|15/03/2024||0.3186||4150000000|5.8600001335144|1
2024-04-28 22:05:45|03238|19233|SLTG|625.85M|625850000|57.5|31721|0|30|2022-04-27|15/03/2022|||||57.5|1|2022-04-27|15/12/2021|||||57.5|1
2024-04-28 22:05:52|03239|958843|G24n|5.06B|5060000000|69|117129|22.12|32|2024-08-08|15/06/2024||||138910000|69|1|2024-05-02|15/03/2024||0.68||137320000|69|1
2024-04-28 22:05:58|03240|6317|SGCG|851.01M|851010000|6.96|169564|-16.55|43|2024-05-08|15/03/2024|||||6.960000038147|1|2024-03-21|15/12/2023|||267400000||6.0500001907349|1
2024-04-28 22:06:03|03241|992973|RDC|2.63B|2630000000|130|90487|43.68|30|2024-04-25|15/03/2024|-0.38||560000000|562870000|135.30000305176|1|2024-03-14|15/12/2023|-0.34|-0.02|531300000|531200000|127.59999847412|1
2024-04-28 22:06:09|03242|19230|SIXG|3.79B|3790000000|89.75|34654|-20.08|38|2024-05-07|15/03/2024||||782000000|89.75|1|2024-03-01|15/12/2023|0.86|0.86|806000000|973000000|86.650001525879|1
2024-04-28 22:06:15|03243|19906|SIXG_p|3.79B|3790000000|64.2|17120|-10.96|38|2024-05-07|15/03/2024||||782000000|64.199996948242|1|2024-03-01|15/12/2023|0.86|0.86|806000000|973000000|62.299999237061|1
2024-04-28 22:06:21|03244|941175|STM1|1.46B|1460000000|59|22330|-0.34|32|2024-05-08|15/03/2024|||||59|1|2024-01-30|15/12/2023|0.47|0.74|305400000|305800000|62.75|1
2024-04-28 22:06:28|03245|19227|SAXG|3.34B|3340000000|59.9|37731|20.47|44|2024-08-08|15/06/2024||0.59||500400000|59.900001525879|1|2024-05-08|15/03/2024||0.15||453830000|59.900001525879|1
2024-04-28 22:06:34|03246|6322|SZUG|2.67B|2670000000|13.06|193529|-28.71|40|2024-07-11|15/05/2024||0.56||2248000000|13.060000419617|1|2024-05-16|15/02/2024||||2520000000|13.060000419617|1
2024-04-28 22:06:39|03247|19913|SURG|249.64M|249640000|15.9|899|-19.29|36|2024-04-30|15/03/2024|||||15.89999961853|1|2024-04-24|15/12/2023||0.15||195800000|15.199999809265|1
2024-04-28 22:06:44|03248|1172891|SYAB|2.31B|2310000000|10.5|35692|9.6|16|2024-05-08|15/03/2024|||||10.5|1|2024-03-29|15/12/2023||0.12|645300000|675000000|10.949999809265|1
2024-04-28 22:06:50|03249|19234|TEGG|2.24B|2240000000|12.76|453502|64.65|43|2024-05-14|15/03/2024|||||12.760000228882|1|2024-03-29|15/12/2023||||88100000|12.680000305176|1
2024-04-28 22:06:56|03250|19237|TTKG|831.43M|831430000|12.86|18020|-11.43|39|2024-07-25|15/06/2024|||||12.859999656677|1|2024-04-25|15/03/2024|0.08||269000000||13.260000228882|1
2024-04-28 22:07:03|03251|40219|TLXGn|18.4B|18400000000|71.3|114210|56.5|43|2024-05-15|15/03/2024|||||71.300003051758|1|2024-03-21|15/12/2023|1.51|1.51|||71.650001525879|1
2024-04-28 22:07:08|03252|664|TKAG|2.95B|2950000000|4.733|3811524|-27.23|44|2024-08-14|15/06/2024||0.26||9400000000|4.7329998016357|1|2024-05-15|15/03/2024||0.1484||9370000000|4.7329998016357|1
2024-04-28 22:07:14|03253|1137593|8TRA|16.35B|16350000000.000002|32.7|108198|56.31|25|2024-07-26|15/06/2024||1.31||11250000000|32.700000762939|1|2024-04-26|15/03/2024|1.5|1.25|11800000000|11210000000|33.900001525879|1
2024-04-28 22:07:19|03254|989449|UN0k|21.74B|21740000000|52.2|7581|-32.03|31|2024-05-07|15/03/2024|||||52.200000762939|1|2024-02-28|15/12/2023|1.39|1|||59.419998168945|1
2024-04-28 22:07:25|03255|962961|ULCG|17.74M|17740000|2.56|5816|-10.49|29|2024-04-29|15/03/2024|||||2.5599999427795|1|2024-02-28|15/12/2023|||||2.2400000095367|1
2024-04-28 22:07:31|03256|991176|VQTG|331.02M|331020000|26|5348|18.99|28|2023-11-09|15/09/2023|||||26|1|2023-08-17|15/06/2023|||||26.10000038147|1
2024-04-28 22:07:43|03257|19929|VIBG_p|453.55M|453550000|17.1|8408|-11.17|37|2024-07-18|15/06/2024|||||17.10000038147|1|2024-05-15|15/03/2024|||||17.10000038147|1
2024-04-28 22:07:48|03258|962966|V3VGn|89.77M|89770000|5.1|3302|-28.17|30|2024-05-31|15/03/2024|||||5.0999999046326|1|2024-04-30|15/12/2023|||||5.0999999046326|1
2024-04-28 22:07:54|03259|1177472|VTSCn|2.67B|2670000000|66.5|84|7|16|2024-05-08|15/03/2024|||||66.5|1|2024-03-14|15/12/2023|2.42|2.44|2280000000|2340000000|70.449996948242|1
2024-04-28 22:08:00|03260|351|VOWG|65.87B|65870000000.00001|139.3|42286|-8.33|44|2024-08-01|15/06/2024||7.04||83110000000|139.30000305176|1|2024-04-30|15/03/2024||6.86||75310000000|139.30000305176|1
2024-04-28 22:08:05|03261|6294|VOSG|800.05M|800050000|45.55|10246|9.63|44|2024-07-25|15/06/2024|||||45.549999237061|1|2024-04-25|15/03/2024|0.39|0.26|268800000|263000000|43.700000762939|1
2024-04-28 22:08:11|03262|6290|WCHG|4.98B|4980000000|100.3|164366|-28.33|44|2024-07-26|15/06/2024||0.8345||1570000000|100.30000305176|1|2024-04-24|15/03/2024|0.89|0.5293|1490000000|1500000000|108.69999694824|1
2024-04-28 22:08:18|03263|19239|WACGn|1.14B|1140000000|16.82|29292|-23.89|38|2024-05-07|15/03/2024|||||16.819999694824|1|2024-03-27|15/12/2023|0.5849|||650000000|17.360000610352|1
2024-04-28 22:08:23|03264|19932|WSU|524.59M|524590000.00000006|39.2|4758|-1.26|36|2024-05-06|15/03/2024|||||39.200000762939|1|2024-03-27|15/12/2023|0.83||132900000||38.299999237061|1
2024-04-28 22:08:29|03265|1096426|WEW|164.98M|164980000|8.34|6454|18.3|28|2024-05-07|15/03/2024|||||8.3400001525879|1|2024-03-28|15/12/2023|-0.35||131100000|132400000|7.9899997711182|1
2024-04-28 22:08:35|03266|953067|WDL1k|26.84M|26840000|4.86|23146|15992.72|25|2022-11-10|15/09/2022|||||0.20000000298023|1|2022-09-29|15/06/2022|||||0.75499999523163|1
2024-04-28 22:08:41|03267|964973|WUWGn|1.24B|1240000000|13.18|29084|-20.12|32|2024-05-17|15/03/2024|||||13.180000305176|1|2024-03-27|15/12/2023|||||13.89999961853|1
2024-04-28 22:08:46|03268|993600|TIMAn|753.67M|753670000|34.8|4820|-6.07|28|2024-05-08|15/03/2024|||||34.799999237061|1|2024-03-27|15/12/2023|||30000000||31.89999961853|1
2024-04-28 22:08:53|03269|19240|ZO1G|2.73B|2730000000|468|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
2024-04-28 22:08:59|03270|19918|TGTG|19.93M|19930000|0.77|3722|-26.67|36|2024-05-07|15/03/2024|||||0.76999998092651|1|2024-04-10|15/12/2023|||||0.68999999761581|1
2024-04-28 22:09:05|03271|13155|1U1|2.98B|2980000000|16.88|56650|59.55|44|2024-08-08|15/06/2024||0.4546||1020000000|16.879999160767|1|2024-05-08|15/03/2024||0.4898||1050000000|16.879999160767|1
2024-04-28 22:09:12|03272|962854|VSCk|89.61M|89610000|2.98|3387|0|27|2023-04-27|15/03/2023|||||2.9800000190735|1|2023-03-22|15/12/2022|||||2.9800000190735|1
2024-04-28 22:09:19|03273|23598|ADVG|1.04B|1040000000|19.96|14810|-0.2|39|2024-04-29|15/03/2024|||||19.959999084473|1|2024-02-27|15/12/2023|||||20.10000038147|1
2024-04-28 22:09:26|03274|6313|AIXGn|2.57B|2570000000|22.82|884185|-10.96|44|2024-07-25|15/06/2024||0.2118||143600000|22.819999694824|1|2024-04-25|15/03/2024|0.1|0.0991|118300000|118240000|22.829999923706|1
2024-04-28 22:09:31|03275|40203|A1OS|296.04M|296040000|60.4|3601|46.6|32|2024-05-16|15/03/2024|||||60.400001525879|1|2024-02-09|15/12/2023|1.33|1.33|133800000|133800000|52.200000762939|1
2024-04-28 22:09:37|03276|19774|AOFG|2.04B|2040000000|256|5478|40.97|32|2024-07-24|15/06/2024|||||256|1|2024-04-25|15/03/2024|1.2||41800000|41600000|239.5|1
2024-04-28 22:09:43|03277|19776|BSLG|336.88M|336880000|10.96|25338|-43.85|36|2024-05-07|15/03/2024|||||10.960000038147|1|2024-03-28|15/12/2023|0.12||45550000|45600000|12.239999771118|1
2024-04-28 22:09:49|03278|22689|BIONn|2.27B|2270000000|41.6|24388|-10.54|44|2024-07-26|15/06/2024|||||41.599998474121|1|2024-04-26|15/03/2024|||||41.200000762939|1
2024-04-28 22:09:56|03279|23435|BC8G|5.84B|5840000000|46.38|144059|10.3|44|2024-08-09|15/06/2024||0.5746||1610000000|46.380001068115|1|2024-05-08|15/03/2024||0.4784||1620000000|46.380001068115|1
2024-04-28 22:10:04|03280|940925|B8FGn|21.31M|21310000|0.36|11908|-70|30|2024-05-29|15/03/2024|||||0.36000001430511|1|2024-04-25|15/12/2023|||||0.358000010252|1
2024-04-28 22:10:10|03281|1163902|BKHTn|231M|231000000|22|3176|-3.51|21|2024-05-15|15/03/2024|||||22|1|2024-04-18|15/12/2023|||33000000||22|1
2024-04-28 22:10:17|03282|19786|COKG|1.03B|1030000000|29.28|76615|-10.07|43|2024-08-13|15/06/2024||0.26||349000000|29.280000686646|1|2024-05-14|15/03/2024||0.255||381350000|29.280000686646|1
2024-04-28 22:10:22|03283|22416|AFXG|8.97B|8970000000|100.3|132707|-17.65|43|2024-08-09|15/06/2024||0.972||619810000|100.30000305176|1|2024-05-08|15/03/2024||0.4693||508050000|100.30000305176|1
2024-04-28 22:10:28|03284|19787|CSHG|108.78M|108780000|13|4028|-13.04|35|2024-05-09|15/03/2024|||||13|1|2024-04-04|15/12/2023|||51400000||12.199999809265|1
2024-04-28 22:10:33|03285|1174682|C3RY|53.22M|53220000|2.3|68062|-49.51|13|2024-04-25|15/03/2024|||||1.9579999446869|1|2024-01-31|15/12/2023|||37200000|37400000|2.920000076294|1
2024-04-28 22:10:38|03286|1166985|C0M|14.27M|14270000|0.25|13649|-84.38|16|2023-05-17|15/03/2023|||||2.8150000572205|1|2023-04-04|15/12/2022|||||3.1150000095367|1
2024-04-28 22:10:44|03287|19791|COP1n|1.49B|1490000000|28.5|133035|-42.75|44|2024-08-08|15/06/2024||0.5||306000000|28.5|1|2024-05-08|15/03/2024||0.45||292000000|28.5|1
2024-04-28 22:10:50|03288|19794|CE2G|1.01B|1010000000|11.52|251222|9.92|35|2024-05-15|15/02/2024|||||11.520000457764|1|2024-01-10|15/11/2023|||312100000||11.520000457764|1
2024-04-28 22:10:56|03289|19797|DAMG|122.71M|122710000|35|971|-45.31|32|2024-05-08|15/03/2024|||||35|1|2024-03-22|15/12/2023|||71400000||38.400001525879|1
2024-04-28 22:11:00|03290|991234|DBD|1.13B|1130000000|2.96|6103|0|0||
2024-04-28 22:11:05|03291|19803|HNLG|120.63M|120630000|19.85|4866|3.12|34|2024-05-08|15/03/2024|||||19.85000038147|1|2024-02-26|15/12/2023|||23800000|23800000|18.10000038147|1
2024-04-28 22:11:12|03292|19804|DRWG|848.86M|848860000|42.2|1909|0.96|44|2024-07-25|15/06/2024|||||42.200000762939|1|2024-04-25|15/03/2024|||||43.700000762939|1
2024-04-28 22:11:18|03293|6301|DRWG_p|848.86M|848860000|48.85|10098|-4.22|44|2024-07-25|15/06/2024|||||48.849998474121|1|2024-04-25|15/03/2024|||||50.299999237061|1
2024-04-28 22:11:24|03294|19807|EUZG|764.74M|764740000|36.72|57719|-21.54|36|2024-05-14|15/03/2024|||||36.720001220703|1|2024-03-22|15/12/2023|||57100000|54000000|39.779998779297|1
2024-04-28 22:11:30|03295|962883|E4CG|53.7M|53700000|15.05|1155|-50.98|29|2024-05-08|15/03/2024|||||15.050000190735|1|2024-03-14|15/12/2023|||||16.35000038147|1
2024-04-28 22:11:36|03296|19811|ELGG|1.34B|1340000000|78.4|23243|14.62|41|2024-08-01|15/06/2024||1.44||152400000|78.400001525879|1|2024-05-07|15/03/2024||1.53||134000000|78.400001525879|1
2024-04-28 22:11:44|03297|19813|ECXk|1.42M|1420000|1.545|987|-53.18|32|2023-03-22|15/12/2022|||||0.37799999117851|1|2022-11-09|15/09/2022|-0.1||100000||0.31499999761581|1
2024-04-28 22:11:50|03298|19241|EVTG|1.64B|1640000000|9.235|1173052|-44.45|43|2024-08-14|15/06/2024||0.005||211650000|9.2349996566772|1|2024-05-22|15/03/2024||-0.005||222500000|9.2349996566772|1
2024-04-28 22:11:56|03299|962891|H2A|221.79M|221790000|6.1|3047|-9.63|31|2024-05-30|15/03/2024|||||6.0999999046326|1|2024-04-30|15/12/2023|||||6.0999999046326|1
2024-04-28 22:12:02|03300|962892|FAAS|223.83M|223830000|20.6|5817|23.35|24|2024-06-05|15/03/2024|||||20.60000038147|1|2024-02-09|15/12/2023|||21300000||20.5|1
2024-04-28 22:12:08|03301|19821|SISG|607.49M|607490000|58.8|1659|0|43|2024-05-15|15/03/2024|||||58.799999237061|1|2024-03-21|15/12/2023|||||57.799999237061|1
2024-04-28 22:12:15|03302|962895|FEVG|71.51M|71510000|22|1099|-3.51|30|2024-05-29|15/03/2024|||||22|1|2024-03-27|15/12/2023|||||23.200000762939|1
2024-04-28 22:12:24|03303|6285|FNTGn|3.22B|3220000000|27.1|307086|4.88|43|2024-08-07|15/06/2024||0.6003||648300000|27.10000038147|1|2024-05-15|15/03/2024||0.5753||652340000|27.10000038147|1
2024-04-28 22:12:32|03304|19826|GMEG|22.14M|22140000|4.1|1916|-45.33|37|2024-05-22|15/03/2024|||||4.0999999046326|1|2024-04-25|15/12/2023|||||4.0999999046326|1
2024-04-28 22:12:39|03305|19827|GFTG|751.61M|751610000|28.55|36604|-20.12|38|2024-05-08|15/03/2024||||217000000|28.549999237061|1|2024-03-07|15/12/2023|||207050000|210400000|32.119998931885|1
2024-04-28 22:12:45|03306|6340|GGS|4.03M|4030000.0000000005|0.069|139160|-76.69|33|2023-11-28|15/09/2023||0.0021|||0.06849999725819|1|2023-09-28|15/06/2023||-0.0071|||0.06849999725819|1
2024-04-28 22:12:48|03307|19828|||||||12|2023-08-29|15/06/2023|||||206|1|2023-05-25|15/03/2023|||||190.5|1
2024-04-28 22:12:55|03308|19935|HPHA|138.42M|138420000|2.97|10589|-25.75|36|2024-07-11|15/05/2024|||||2.9700000286102|1|2024-04-25|15/02/2024|||||3.0499999523163|1
2024-04-28 22:13:00|03309|1166364|HAGG|4.42B|4420000000|38.28|513215|12.59|19|2024-07-26|15/06/2024||0.3043||526660000|38.279998779297|1|2024-05-07|15/03/2024||-0.0524||335740000|38.279998779297|1
2024-04-28 22:13:06|03310|19921|HOC|234.83M|234830000|2.67|163832|0|31|2022-05-10|15/03/2022|||||2.670000076294|1|2022-03-24|15/12/2021|||||2.670000076294|1
2024-04-28 22:13:10|03311|19840|IXXG|379.83M|379830000|38.6|6153|20.62|6|2024-05-15|15/03/2024|||||38.599998474121|1|2024-03-21|15/12/2023|1.02||67800000||31.299999237061|1
2024-04-28 22:13:16|03312|19842|ISH1k|28.73M|28730000|1.94|2810|-17.8|36|2024-07-24|15/06/2024|||||1.9400000572205|1|2024-04-24|15/03/2024|||9500000||1.8999999761581|1
2024-04-28 22:13:23|03313|19843|IS7|16.55M|16550000|4.1|1445|-42.66|36|2024-05-28|15/03/2024|||||4.0999999046326|1|2024-04-30|15/12/2023|||||4.0999999046326|1
2024-04-28 22:13:29|03314|19844|IVXG|13.41M|13410000|6|4191|-28.14|38|2024-05-09|15/03/2024|||||6|1|2024-03-11|15/12/2023|||||6|1
2024-04-28 22:13:35|03315|19847|IVUG|252.39M|252390000|14.55|8827|-14.81|35|2024-05-28|15/03/2024|||||14.550000190735|1|2024-03-21|15/12/2023|||||13.560000419617|1
2024-04-28 22:13:42|03316|25375|JENGn|1.45B|1450000000|25.4|99453|-12.05|43|2024-05-08|15/03/2024||||242200000|25.39999961853|1|2024-03-27|15/12/2023|0.33|0.545|297350000|303660000|30|1
2024-04-28 22:13:47|03317|1173010|KTEK|217.41M|217410000|15.05|29190|8.27|17|2024-05-30|15/03/2024|||||15.050000190735|1|2024-04-30|15/10/2023|||196100000|162000000|15.050000190735|1
2024-04-28 22:13:53|03318|964718|HACGn|48.97M|48970000|1.14|15454|-60.69|34|2024-07-25|15/06/2024|||||1.1399999856949|1|2024-05-06|15/03/2024|||||1.1399999856949|1
2024-04-28 22:13:59|03319|19858|LPKG|192.87M|192870000|7.88|45373|-19.8|43|2024-07-25|15/06/2024|||||7.8800001144409|1|2024-04-25|15/03/2024|||25400000||7.789999961853|1
2024-04-28 22:14:05|03320|6346|M5ZG|65.09M|65090000|7.62|7462|-67.98|43|2024-05-14|15/03/2024|||||7.6199998855591|1|2024-04-11|15/12/2023|||55100000||8.920000076294|1
2024-04-28 22:14:12|03321|23383|MDG1k|36.97M|36970000|1.505|30450|-17.08|42|2024-08-08|15/06/2024||-0.2659|||1.5049999952316|1|2024-04-26|15/03/2024|||||1.6000000238419|1
2024-04-28 22:14:19|03322|6343|MORG|2.56B|2560000000|67.85|411720|255.98|44|2024-08-07|15/06/2024||-1.25||55790000|67.849998474121|1|2024-04-29|15/03/2024||-1.17||55160000|67.849998474121|1
2024-04-28 22:14:24|03323|1168311|NA9n|1.50B|1500000000|71.65|17449|-26.36|18|2024-05-14|15/03/2024|||||71.650001525879|1|2024-03-13|15/12/2023|||221410000||76.599998474121|1
2024-04-28 22:14:30|03324|19871|NEKG|9.56B|9560000000|82.8|111326|17.31|44|2024-07-31|15/06/2024||0.3638||227480000|82.800003051758|1|2024-04-30|15/03/2024||0.3677||221830000|82.800003051758|1
2024-04-28 22:14:37|03325|19242|NWOn|333.85M|333850000|59.4|2109|-64|43|2024-05-07|15/03/2024|||||59.400001525879|1|2024-02-27|15/12/2023|||78200000|78200000|60.900001525879|1
2024-04-28 22:15:41|03326|19872|NXUG|880.5M|880500000|51|4189|-1.92|0||
2024-04-28 22:15:46|03327|1076550|NFN|102.68M|102680000|6.2|1981|-23.46|26|2024-05-22|15/03/2024|||||6.1999998092651|1|2024-04-25|15/12/2023|||||6|1
2024-04-28 22:15:53|03328|6308|NDXG|3.02B|3020000000|12.76|821293|17.28|44|2024-07-25|15/06/2024|||||12.760000228882|1|2024-05-14|15/03/2024||-0.32||1430000000|12.760000228882|1
2024-04-28 22:15:59|03329|19874|OHBG|829.08M|829080000|43.3|1324|34.26|37|2024-05-08|15/03/2024|||||43.299999237061|1|2024-04-23|15/12/2023|||||43.400001525879|1
2024-04-28 22:16:05|03330|19879|PA8|214.01K|214010|0.03|6370|-99.49|33|2023-11-15|15/09/2023|||||0.36000001430511|1|2023-09-28|15/06/2023|-0.5971||4520000||4.1449999809265|1
2024-04-28 22:16:12|03331|6331|PV|1.52B|1520000000|154.4|3350|2.25|43|2024-04-30|15/03/2024|||||154.39999389648|1|2024-04-25|15/12/2023|||||154.60000610352|1
2024-04-28 22:16:18|03332|19882|PNEGn|1.02B|1020000000|13.4|53306|-9.58|37|2024-05-09|15/03/2024|||||13.39999961853|1|2024-03-27|15/12/2023|||46400000||13.579999923706|1
2024-04-28 22:17:23|03333|19243|PSAGn|348.48M|348480000|22.5|8015|-23.6|12|2024-07-25|15/06/2024|||||22.5|1|2024-04-29|15/03/2024|||||22.5|1
2024-04-28 22:17:28|03334|19890|TPEG|403.46M|403460000|18.55|92158|-4.38|37|2024-05-15|15/03/2024|||||18.549999237061|1|2024-03-20|15/12/2023|0.33|0.33|71800000|68900000|21.299999237061|1
2024-04-28 22:18:35|03335|6292|QBYn|78.98M|78980000|0.63|40519|-14.17|30|2024-05-13|15/03/2024|||||0.62999999523163|1|2024-03-11|15/12/2023|||50800000|50800000|0.60000002384186|1
2024-04-28 22:18:39|03336|962943|RIB|1.51B|1510000000|43.1|14516|0|23|2022-04-29|15/03/2022|||||43.099998474121|1|2022-03-31|15/12/2021|||||43.099998474121|1
2024-04-28 22:18:44|03337|962940|KTN|1.18B|1180000000|19.08|86477|8.84|31|2024-05-03|15/03/2024|||||19.079999923706|1|2024-03-28|15/12/2023|0.22||365000000||22.159999847412|1
2024-04-28 22:18:49|03338|962945|SATG|17.87B|17870000000|227|4697|-19.36|32|2024-07-19|15/06/2024||1.16||872370000|227|1|2024-04-18|15/03/2024|1.01|1.1|819600000|862030000|248.5|1
2024-04-28 22:18:56|03339|19901|YSNG|988.54M|988540000|152.8|2693|-23.6|43|2024-05-08|15/03/2024|||||152.80000305176|1|2024-03-22|15/12/2023|||154400000|145700000|163.60000610352|1
2024-04-28 22:19:01|03340|1073424|SJJG|128.1M|128100000|12.2|4080|73.79|26|2024-05-01|15/02/2024|||||12.199999809265|1|2024-01-31|15/11/2023|||23700000||11.85000038147|1
2024-04-28 22:19:07|03341|19903|F3CG|321.58M|321580000|18.52|46921|-14.06|34|2024-05-15|15/03/2024|||||18.520000457764|1|2024-03-27|15/12/2023|0.93||30100000|29900000|19.059999465942|1
2024-04-28 22:19:13|03342|954894|WAFGn|2.28B|2280000000|76.05|56070|16.73|32|2024-07-25|15/06/2024||-0.3871||362850000|76.050003051758|1|2024-05-02|15/03/2024||0.0305||344260000|76.050003051758|1
2024-04-28 22:19:19|03343|6333|SNGGk|13.52M|13520000|1.53|11184|-37.55|37|2024-05-15|15/03/2024|||||1.5299999713898|1|2024-04-08|15/12/2023|||||1.1599999666214|1
2024-04-28 22:19:24|03344|941174|AM3D|589.79M|589790000|18.96|1497|-0.21|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
2024-04-28 22:19:30|03345|21812|S92G|1.76B|1760000000|50.85|136961|-48.01|44|2024-08-08|15/06/2024||1.1||501030000|50.849998474121|1|2024-05-08|15/03/2024||1.13||414740000|50.849998474121|1
2024-04-28 22:19:37|03346|942429|SHFG|328.47M|328470000|45.1|1369|52.88|31|2024-04-25|15/03/2024|||54000000||44.5|1|2024-03-27|15/12/2023|||53800000||44.299999237061|1
2024-04-28 22:19:43|03347|19909|SYTG|47.78M|47780000|5.3|3214|-27.4|40|2024-05-07|15/03/2024|||||5.3000001907349|1|2024-03-28|15/12/2023|||25400000||5.5999999046326|1
2024-04-29 04:50:45|03347|19909|SYTG|47.78M|47780000|5.3|3214|-27.4|40|2024-05-07|15/03/2024|||||5.3000001907349|1|2024-03-28|15/12/2023|||25400000||5.5999999046326|1
2024-04-29 04:50:53|03348|6302|SOWGn|2.74B|2740000000|37.44|24479|21.17|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
2024-04-29 04:50:58|03349|1066609|S9I|224.25M|224250000|34.5|2338|-22.47|30|2024-05-08|15/03/2024|||||34.5|1|2024-03-26|15/12/2023|0.65||33300000||33.700000762939|1
2024-04-29 04:51:09|03350|32556|SBSG|506.29M|506290000|41.65|8653|-33.15|43|2024-04-26|15/03/2024|0.1||50900000|54000000|40.150001525879|1|2024-03-28|15/12/2023|0.51||74200000||42.400001525879|1
2024-04-29 04:51:18|03351|14153|SMHNn|915.63M|915630000|47.4|101028|100.42|38|2024-05-08|15/03/2024||||93500000|47.900001525879|1|2024-03-29|15/12/2023|-0.1||103100000|87700000|36.549999237061|1
2024-04-29 04:51:22|03352|1173535|SUSEG|1.86B|1860000000|10.89|285208|-36.32|0||
2024-04-29 04:51:29|03353|19916|SYZG|38.61M|38610000|2.88|6566|-48.11|35|2024-04-29|15/03/2024|||||2.8800001144409|1|2024-03-28|15/12/2023|0.047|0.047|17960000|17960000|2.8599998950958|1
2024-04-29 04:51:34|03354|1153007|TMV|2.04B|2040000000|12.61|515714|-24.38|24|2024-07-31|15/06/2024||0.2477||166720000|12.609999656677|1|2024-05-07|15/03/2024||0.2023||162910000|12.609999656677|1
2024-04-29 04:51:41|03355|19917|TTRGn|138.84M|138840000|20.1|4416|-27.96|36|2024-05-14|15/03/2024|||||20.10000038147|1|2024-03-21|15/12/2023|||62850000||17.299999237061|1
2024-04-29 04:51:48|03356|40216|O2Dn|7.23B|7230000000|2.43|862066|-20.72|42|2024-05-08|15/03/2024|||||2.4300000667572|1|2024-02-21|15/12/2023|0.0498|0.0326|2290000000|2270000000|2.3519999980927|1
2024-04-29 04:51:53|03357|962959|TLIK|6.2M|6200000|1.04|1164|-63.89|30|2024-07-22|15/06/2024|||||1.039999961853|1|2024-05-13|15/03/2024|||||1.039999961853|1
2024-04-29 04:52:00|03358|6338|UTDI|3.96B|3960000000|22.9|186788|47.17|44|2024-08-08|15/06/2024||0.57||1580000000|22.89999961853|1|2024-05-08|15/03/2024||0.47||1620000000|22.89999961853|1
2024-04-29 04:52:06|03359|19927|OSPGk|183.17M|183170000|18.25|5836|-27|35|2024-05-23|15/03/2024|||||18.25|1|2024-03-28|15/12/2023|||||16.39999961853|1
2024-04-29 04:52:11|03360|1171989|VTWRn|16.5B|16500000000|32.5|115956|-0.06|11|2023-05-15|15/03/2023||||270100000|32.5|1|2023-01-31|15/12/2022||0.19||260100000|33.139999389648|1
2024-04-29 04:52:16|03361|1052627|VAR1|396.99M|396990000|9.31|215978|-60.3|30|2024-05-15|15/03/2024|||||9.3100004196167|1|2024-03-28|15/12/2023||0.03||258060000|14.329999923706|1
2024-04-29 04:52:22|03362|14154|VBKG|1.26B|1260000000|19.87|129496|-41.11|35|2024-05-14|15/03/2024||||421600000|19.870000839233|1|2024-02-08|15/12/2023|0.01|1.54|420750000|944000000|18.284999847412|1
2024-04-29 04:52:28|03363|949646|V6CG|49.4M|49400000|5.56|8456|-48.04|31|2024-05-22|15/03/2024|||||5.5599999427795|1|2024-03-26|15/12/2023|||||5.5|1
2024-04-29 04:52:34|03364|1052408|VBX|20.58M|20580000|1.2|8985|-18.92|28|2024-05-15|15/03/2024|||||1.1799999475479|1|2024-04-30|15/12/2023|||||1.1799999475479|1
2024-04-29 04:52:40|03365|19937|YOCG|54.58M|54580000|15.7|2377|22.18|30|2024-05-27|15/03/2024|||||15.699999809265|1|2024-04-29|15/12/2023|||||15.699999809265|1
2024-04-29 04:52:46|03366|50009|2018|29.72B|29720000000|24.8|5428436|55.15|43|2024-08-21|15/06/2024||0.132||5850000000|24.799999237061|1|2024-05-17|15/03/2024||0.1242||4910000000|24.799999237061|1
2024-04-29 04:52:51|03367|32502|1299|652.23B|652230000000|58.25|39448995|-30.08|29|2024-05-24|15/03/2024|||||58.25|1|2024-03-13|15/12/2023|0.1329|0.2952||16683000000|64.5|1
2024-04-29 04:52:55|03368|1155537|9988|1.44T|1440000000000|75.05|48731121|-7.37|32|2024-08-22|15/06/2024||2.08||269430000000|75.050003051758|1|2024-05-24|15/03/2024||1.4||238770000000|75.050003051758|1
2024-04-29 04:53:00|03369|946376|0241|49.69B|49690000000|3.09|39075174|-47.42|5|2018-06-19|15/03/2018|-0||1550000000||7.4200000762939|1|2017-12-14|15/09/2017|-0.01||889700000||3.7300000190735|1
2024-04-29 04:53:05|03370|100123|2020|258.62B|258620000000|91.3|9086740|-7.02|27|2024-05-29|15/03/2024|||||91.300003051758|1|2024-03-26|15/12/2023||1.92||32472000000|81|1
2024-04-29 04:53:11|03371|101147|3988|1.05T|1050000000000|3.57|358275013|10.22|36|2024-08-28|15/06/2024||0.225||139050000000|3.5699999332428|1|2024-04-29|15/03/2024||0.185||160200000000|3.460000038147|1
2024-04-29 04:53:18|03372|8580|2388|252.69B|252690000000|23.9|11426613|-4.05|43|2024-04-29|15/03/2024|||||23.700000762939|1|2024-03-28|15/12/2023||1.56|17140000000|34154000000|21.049999237061|1
2024-04-29 04:53:24|03373|1141315|1876|144.23B|144230000000|11.12|17361024|-51.59|15|2024-08-01|15/06/2024||0.0261||2020000000|11.119999885559|1|2024-05-02|15/03/2024||-0.0408||1640000000|11.119999885559|1
2024-04-29 04:53:30|03374|13884|1211|634.18B|634180000000|218.4|8590734|-7.63|43|2024-08-26|15/06/2024||-2.23||98630000000|218.39999389648|1|2024-04-29|15/03/2024||-3.19||93750000000|212.80000305176|1
2024-04-29 04:53:36|03375|8572|0939|1.28T|1280000000000|5.1|318767020|-5.9|44|2024-08-28|15/06/2024||0.3433||184100000000|5.0999999046326|1|2024-04-29|15/03/2024||0.3667||200630000000|4.9699997901917|1
2024-04-29 04:53:42|03376|8581|2628|303.56B|303560000000|10.74|35662721|-31.42|44|2024-08-22|15/06/2024||0.39||461402000000|10.739999771118|1|2024-04-26|15/03/2024|0.73|0.405|||10.119999885559|1
2024-04-29 04:53:47|03377|13888|2319|65.61B|65610000000|16.46|19415601|-50.05|28|2024-05-29|15/03/2024|||||16.559999465942|1|2024-03-26|15/12/2023||0.66||48619000000|19.39999961853|1
2024-04-29 04:53:54|03378|32495|3968|885.22B|885220000000|35.1|22865975|-10.49|43|2024-08-23|15/06/2024||1.53||86840000000|35.099998474121|1|2024-04-29|15/03/2024||1.68||87660000000|34.200000762939|1
2024-04-29 04:54:00|03379|8573|0941|1.50T|1500000000000|69.95|17861172|5.03|29|2024-08-08|15/06/2024||1.4||545108000000|69.949996948242|1|2024-04-22|15/03/2024|1.38|1.4|263700000000||69|1
2024-04-29 04:54:06|03380|8567|0688|159.58B|159580000000|14.58|22159610|-29.44|43|2024-04-24|15/03/2024|||36500000000||11.800000190735|1|2024-03-28|15/12/2023||1.12||111617000000|10.619999885559|1
2024-04-29 04:54:12|03381|8563|0386|570.77B|570770000000|4.69|106542703|-6.43|43|2024-08-23|15/06/2024||0.165||807920000000|4.6900000572205|1|2024-04-28|15/03/2024|0.156|0.19|789970000000|796970000000|4.8000001907349|1
2024-04-29 04:54:18|03382|32494|1109|204.66B|204660000000|28.7|14431808|-23.63|30|2024-05-31|15/03/2024|||||28.700000762939|1|2024-03-24|15/12/2023||2.73||170301000000|24.25|1
2024-04-29 04:54:25|03383|8568|0762|193.03B|193030000000|6.07|28901176|2|43|2024-04-19|15/03/2024|||99500000000||5.9499998092651|1|2024-03-19|15/12/2023||0.21|90900000000|95030000000|5.5599999427795|1
2024-04-29 04:54:31|03384|8559|0267|221.09B|221090000000|7.6|15368501|-23.7|32|2023-11-17|15/09/2023|||||7.210000038147|1|2023-08-31|15/06/2023||1.23||361616000000|7.8899998664856|1
2024-04-29 04:54:38|03385|954932|1113|118.84B|118840000000|33.85|6485948|-27.65|16|2023-03-15|15/12/2022|2.41||20630000000||49.349998474121|1|2022-08-22|15/06/2022|3||35720000000||54.25|1
2024-04-29 04:54:45|03386|8541|0001|149.56B|149560000000|39.05|6299423|-27.33|35|2024-05-29|15/03/2024|||||39.049999237061|1|2024-03-21|15/12/2023||3.61||134081000000|39.900001525879|1
2024-04-29 04:54:51|03387|8574|1038|113.38B|113380000000|45|2324366|0.45|26|2024-04-29|15/03/2024|||||44.799999237061|1|2024-03-20|15/12/2023||1.60||3475000000|45.900001525879|1
2024-04-29 04:54:57|03388|8542|0002|159.67B|159670000000|63.2|2765459|6.59|31|2023-02-28|15/12/2022|2.29||||55.700000762939|1|2022-08-02|15/06/2022|-1.92||||65.900001525879|1
2024-04-29 04:55:02|03389|8570|0883|943.72B|943720000000|19.84|93013814|53.13|27|2024-08-22|15/06/2024||0.69||191877000000|19.840000152588|1|2024-04-25|15/03/2024|0.84|0.72|111470000000||18.719999313354|1
2024-04-29 04:55:08|03390|50008|2007|13.30B|13300000000|0.48|177276952|-76.12|32|2024-05-29|15/03/2024|||||0.48500001430511|1|2024-03-28|15/12/2023||-1.14||165424000000|0.47999998927116|1
2024-04-29 04:55:12|03391|1093887|6098|16.41B|16410000000|5.33|25475506|-59.89|0||
2024-04-29 04:55:18|03392|100083|1093|79.71B|79710000000|6.73|39054837|-17.29|42|2024-08-21|15/06/2024||0.135||8540000000|6.7300000190735|1|2024-05-22|15/03/2024||0.13||8150000000|6.7300000190735|1
2024-04-29 04:55:25|03393|49962|0027|161.26B|161260000000|36.9|11034197|-34.41|43|2024-08-15|15/06/2024||0.69||11250000000|36.900001525879|1|2024-05-16|15/03/2024||0.56||10860000000|36.900001525879|1
2024-04-29 04:55:32|03394|49968|0175|97.51B|97510000000|9.69|39007599|-1.66|32|2024-05-29|15/03/2024|||||9.6899995803833|1|2024-03-20|15/12/2023||0.36||99607000000|8.8699998855591|1
2024-04-29 04:55:37|03395|1096193|6862|101.78B|101780000000|18.26|16098350|-5.67|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
2024-04-29 04:55:42|03396|8557|0101|39.32B|39320000000|8.74|10052247|-41.34|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
2024-04-29 04:55:48|03397|8548|0011|199.13B|199130000000|104.5|2340521|-12.14|35|2024-05-02|15/03/2024|||||104.5|1|2024-02-21|15/12/2023||4.54||21020000000|81.849998474121|1
2024-04-29 04:55:54|03398|8549|0012|116.19B|116190000000|24|4098635|-14.87|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
2024-04-29 04:55:59|03399|13830|1044|31.03B|31030000000|26.7|1615623|-25.14|19|2023-03-20|15/12/2022||||11679000000|35.25|1|2022-08-15|15/06/2022||||10833000000|38.299999237061|1
2024-04-29 04:56:05|03400|8543|0003|112.33B|112330000000|6.02|17519030|-14.08|19|2023-03-21|15/12/2022|0.1||31230000000||7.0999999046326|1|2022-08-20|15/06/2022|0.16||29720000000||8.170000076294|1
2024-04-29 04:56:11|03401|8564|0388|325.49B|325490000000|257.4|5486520|-22.22|44|2024-08-14|15/06/2024||2.28||5160000000|257.39999389648|1|2024-04-24|15/03/2024|2.34|2.19|5200000000|4950000000|230.80000305176|1
2024-04-29 04:56:17|03402|8545|HSBA|1.21T|1210000000000|65.3|22375779|15.76|38|2024-07-31|15/06/2024||2.23||122390000000|65.300003051758|1|2024-04-30|15/03/2024||2.54||130420000000|65.300003051758|1
2024-04-29 04:56:24|03403|8577|1398|1.51T|1510000000000|4.23|228564407|-1.9|44|2024-08-29|15/06/2024||0.26||202690000000|4.2300000190735|1|2024-04-29|15/03/2024||0.28||203620000000|4.1500000953674|1
2024-04-29 04:56:29|03404|50066|2331|54.71B|54710000000|21.6|26692896|-62.94|28|2024-05-29|15/03/2024|||||21.60000038147|1|2024-03-19|15/12/2023||0.66|6400000000|6400000000|19.959999084473|1
2024-04-29 04:56:35|03405|49988|0823|87.34B|87340000000|34.2|9679002|-33.79|19|2023-06-01|15/03/2023||1.52||6068000000|45.5|1|2022-11-09|15/09/2022|6.61|1.36|6040000000|5425000000|50.388088226318|1
2024-04-29 04:56:40|03406|49991|0960|80.67B|80670000000|11.92|23960055|-48.48|28|2024-05-29|15/03/2024|||||11.920000076294|1|2024-03-22|15/12/2023||1.78||157066000000|10.619999885559|1
2024-04-29 04:56:45|03407|1096030|3690|695.97B|695970000000|112.2|40964272|-12.03|25|2024-08-23|15/06/2024||1.37||78770000000|112.19999694824|1|2024-05-23|15/03/2024||0.9303||70010000000|112.19999694824|1
2024-04-29 04:56:49|03408|8555|0066|163.51B|163510000000|26.3|4073948|-35.76|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
2024-04-29 04:56:54|03409|8552|0017|21.57B|21570000000|8.57|13978281|-60.96|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
2024-04-29 04:57:01|03410|8569|0857|1.34T|1340000000000|7.33|135125580|38.86|44|2024-08-29|15/06/2024||0.2467||803940000000|7.3299999237061|1|2024-04-29|15/03/2024||0.2333||836670000000|7.539999961853|1
2024-04-29 04:57:07|03411|8579|2318|671.79B|671790000000|37.1|43692254|-35.63|43|2024-08-28|15/06/2024||2.3||451571000000|37.099998474121|1|2024-04-22|15/03/2024|2.03|2.4|245570000000||31.14999961853|1
2024-04-29 04:57:13|03412|8546|0006|96.75B|96750000000|45.4|2554517|0.67|19|2023-03-16|15/12/2022|1.3||||43.450000762939|1|2022-08-03|15/06/2022|1.35||||51.099998474121|1
2024-04-29 04:57:19|03413|38075|1928|159.28B|159280000000|19.68|17722513|-30.77|39|2024-08-09|15/06/2024||0.0085||1920000000|19.680000305176|1|2024-04-18|15/03/2024|-0.0012|0.0144|1800000000|1860000000|19.040000915527|1
2024-04-29 04:57:24|03414|50011|2313|115.00B|115000000000|76.5|4552505|-12.16|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
2024-04-29 04:57:30|03415|8551|0016|214.29B|214290000000|73.95|4594172|-33.17|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
2024-04-29 04:57:36|03416|49999|1177|52.44B|52440000000|2.86|52519670|-36.18|42|2024-05-28|15/03/2024|||||2.8599998950958|1|2024-03-28|15/12/2023|||||3.0099999904633|1
2024-04-29 04:57:41|03417|943521|2382|42.82B|42820000000|39.4|10536251|-53.67|34|2024-05-29|15/03/2024|||||39.400001525879|1|2024-03-20|15/12/2023||1.01||17845000000|53.849998474121|1
2024-04-29 04:57:45|03418|50040|0669|194.65B|194650000000|106.2|5682849|29.03|10|2023-03-02|15/12/2022||0.30||6372000000|80.25|1|2022-08-11|15/06/2022||0.32||6977000000|87|1
2024-04-29 04:57:51|03419|102047|0700|3.25T|3250000000000|349.8|22342736|0.46|41|2024-08-14|15/06/2024||4.66||162090000000|349.60000610352|1|2024-05-14|15/03/2024||4.48||157920000000|349.60000610352|1
2024-04-29 04:57:57|03420|943436|0288|83.58B|83580000000|5.91|26134565|34.86|30|2024-04-22|15/03/2024|0.0362||6180000000||5.3899998664856|1|2024-03-26|15/12/2023||0.04|6750000000|6860000000|5.1199998855591|1
2024-04-29 04:58:02|03421|100118|1997|74.08B|74080000000|24.4|3935867|-47.12|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
2024-04-29 04:58:06|03422|1167625|2269|56.11B|56110000000|14.28|64551337|-70.98|1|2021-08-16|15/06/2021|||||122.40000152588|1|
2024-04-29 04:58:11|03423|1075487|1810|443.62B|443620000000|17.6|109610510|58.05|28|2024-08-21|15/06/2024||0.1337||78110000000|17.60000038147|1|2024-05-22|15/03/2024||0.1463||71310000000|17.60000038147|1
2024-04-29 04:58:17|03424|49989|0868|37.09B|37090000000|8.78|17612575|-41.26|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
2024-04-29 04:58:22|03425|943468|0968|49.54B|49540000000|5.56|45181418|-35.88|31|2024-05-29|15/03/2024|||||5.5599999427795|1|2024-02-28|15/12/2023||0.30||14183000000|4|1
2024-04-29 04:58:28|03426|1081715|AL2SI|69.01M|69010000|3.63|135863|73.68|26|2024-05-22|15/02/2024|||||3.6300001144409|1|2024-01-31|15/11/2023|||||2.9100000858307|1
2024-04-29 04:58:33|03427|1167759|TRACT|56.95M|56950000|0.78|63899|-87.09|2|2022-06-30|15/03/2022|||||9.6999998092651|1|2021-07-01|15/03/2021|0.01||||9.9519996643066|1
2024-04-29 04:58:39|03428|17634|ALAST|5.06M|5060000|0.39|7846|-76.51|30|2024-05-29|15/03/2024|||||0.39300000667572|1|2024-03-26|15/12/2023|||||0.58999997377396|1
2024-04-29 04:58:45|03429|17629|ABS|98.86M|98860000|1.94|133184|-69.69|33|2024-05-29|15/03/2024|||||1.9359999895096|1|2024-04-30|15/12/2023|||||1.9359999895096|1
2024-04-29 04:58:50|03430|17675|BITI|236.09M|236090000|3.97|115129|-34.49|31|2024-05-10|15/03/2024|||||3.9700000286102|1|2024-03-26|15/12/2023|||||4.0749998092651|1
2024-04-29 04:58:56|03431|991239|ABEO|82.72M|82720000|11|961|-34.33|30|2024-05-29|15/03/2024|||||11|1|2024-02-06|15/12/2023|||||14.60000038147|1
2024-04-29 04:59:02|03432|949746|ABNX|32.98M|32979999.999999996|1.024|51761|-41.95|28|2024-05-16|15/03/2024|||||1.0240000486374|1|2024-03-11|15/12/2023|||||1.0460000038147|1
2024-04-29 04:59:08|03433|955665|ABVX|932.44M|932440000|14.82|30186|-1.85|30|2024-05-29|15/03/2024|||||14.819999694824|1|2024-04-02|15/12/2023|-0.7099|-0.405|||13.39999961853|1
2024-04-29 04:59:14|03434|15274|ABO|57.6M|57600000|5.45|1042|-9.17|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
2024-04-29 04:59:19|03435|17630|CFMP|58.7M|58700000|0.399|16980|9.62|30|2024-05-29|15/03/2024|||||0.39899998903275|1|2024-02-28|15/12/2023|||||0.3740000128746|1
2024-04-29 04:59:24|03436|386|ACCP|10.46B|10460000000|42.28|933025|31.63|38|2024-07-25|15/06/2024||0.73||2575000000|42.279998779297|1|2024-04-25|15/03/2024|||1240000000||42.150001525879|1
2024-04-29 04:59:29|03437|1173818|AACSH_p|||9.95|31215|-0.5}|3|2022-07-22|15/06/2022|-0.04||||9.75|1|2022-05-25|15/12/2021|-0.04||||9.6999998092651|1
2024-04-29 04:59:35|03438|17676|DTNC|4.5M|4500000|1.35|3464|-15.89|32|2024-05-29|15/03/2024|||||1.3500000238419|1|2024-03-14|15/12/2023|||||1.3500000238419|1
2024-04-29 04:59:41|03439|17677|ALATI|80.94M|80940000|4.03|11549|-7.36|27|2024-05-15|15/03/2024|||||4.0300002098083|1|2024-03-26|15/12/2023|||154400000||3.039999961853|1
2024-04-29 04:59:45|03440|40297|||||||30|2024-05-14|15/03/2024|||||8.4300003051758|1|2024-04-24|15/12/2023||-0.56|203000|9000000|8.6199998855591|1
2024-04-29 04:59:51|03441|7106|ADUX|7.71M|7710000|1.24|5271|-20|35|2024-07-24|15/06/2024|||||1.2400000095367|1|2024-05-01|15/03/2024|||||1.2400000095367|1
2024-04-29 04:59:57|03442|1055913|ALDVI|20.63M|20630000|1.68|59225|-55.73|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
2024-04-29 05:00:03|03443|17681|ALAVI|56.67M|56670000|14.9|319|-26.24|29|2024-05-29|15/03/2024|||||14.89999961853|1|2024-02-28|15/12/2023|||||14.800000190735|1
2024-04-29 05:00:10|03444|6962|ADP|11.7B|11700000000|118.5|90689|-17.77|38|2024-07-23|15/06/2024||1.91||1470000000|118.5|1|2024-04-26|15/03/2024|||1320000000|1280000000|116.90000152588|1
2024-04-29 05:00:15|03445|1082118|AFME|53.46M|53460000|1.73|10759|43.57|6|2023-05-02|15/12/2022|-0.37||||1.2050000429153|1|2022-09-28|15/06/2022|-0.44||||2.335000038147|1
2024-04-29 05:00:22|03446|385|AIRF|2.55B|2550000000|9.72|1816565|-38.05|44|2024-07-25|15/06/2024||1.24||4964000000|9.7200002670288|1|2024-04-30|15/03/2024||-0.45||6550000000|9.7200002670288|1
2024-04-29 05:00:28|03447|17683|AKA|1.49B|1490000000|48.85|20986|0|26|2022-05-05|15/03/2022|||||48.900001525879|1|2022-03-10|15/12/2021|0.6||412000000|1058000000|48.840000152588|1
2024-04-29 05:00:34|03448|17824|AKW|353.97M|353970000|13.24|5457|-1.93|34|2024-05-02|15/03/2024|||||13.239999771118|1|2024-04-04|15/12/2023|||267500000||14.5|1
2024-04-29 05:00:39|03449|17895|AAA|393.2M|393200000|8.8|571|-14.56|24|2024-05-29|15/03/2024|||||8.8000001907349|1|2024-02-28|15/12/2023|||95300000||10.25|1
2024-04-29 05:00:45|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
2024-04-29 05:00:50|03451|1012045|ALDA|5.05B|5050000000|6.2|552961|-43.17|29|2024-08-01|15/06/2024||0.23|||6.1999998092651|1|2024-05-03|15/03/2024||0.24|||6.1999998092651|1
2024-04-29 05:00:55|03452|17678|ALDV|8.83M|8830000|0.065|12697|-7.8|15|2023-04-27|15/12/2022|||483000||0.0705000013113|1|2022-09-28|15/06/2022|-0.01||492000||0.07000000029802|1
2024-04-29 05:01:01|03453|17684|ALNEO|17.05M|17050000|0.658|8239|-63.2|28|2024-05-29|15/03/2024|||||0.65799999237061|1|2024-02-28|15/12/2023|||||0.63999998569489|1
2024-04-29 05:01:06|03454|17685|ALMP|941.22M|941220000|25.8|2966|-7.86|16|2023-04-04|15/12/2022|0.29||17370000||27.200000762939|1|2022-10-12|15/06/2022|-1.03||-17250000||24|1
2024-04-29 05:01:13|03455|17632|IMAF|1.64B|1640000000|79.7|5173|-32.91|32|2024-04-30|15/03/2024|||||79.699996948242|1|2024-02-27|15/12/2023|||||74.400001525879|1
2024-04-29 05:01:19|03456|17686|AREIT|822.59M|822590000|470|3|-18.26|15|2023-02-28|15/12/2022|42.55||2730000000||605|1|2022-07-28|15/06/2022|20.53||1270000000||640|1
2024-04-29 05:01:25|03457|7048|LTEN|3.94B|3940000000|114.2|33521|-25.84|36|2024-04-25|15/03/2024|||1070000000|1080000000|130.39999389648|1|2024-02-22|15/12/2023|||1040000000|1040000000|137.5|1
2024-04-29 05:01:31|03458|943297|ALTUR|43.19M|43190000|11|5494|27.91|15|2023-04-20|15/12/2022|0.87||||9|1|2022-07-29|15/06/2022|0.04||||6.9800000190735|1
2024-04-29 05:01:36|03459|955666|AMPLI|143.96M|143960000|3|2291|-11.76|30|2024-04-18|15/03/2024|||||3.079999923706|1|2024-03-20|15/12/2023|||||3.420000076294|1
2024-04-29 05:01:41|03460|961654|AMUN|13.37B|13370000000|65.75|152890|10.78|33|2024-07-26|15/06/2024||1.61||844060000|65.75|1|2024-04-26|15/03/2024|1.55|1.54|824000000|818130000|63.650001525879|1
2024-04-29 05:01:47|03461|13813|APAM|2.02B|2020000000|27.9|192320|-16.84|44|2024-08-02|15/06/2024||0.4962||1650000000|27.89999961853|1|2024-05-03|15/03/2024||-0.09||1520000000|27.89999961853|1
2024-04-29 05:01:57|03462|1174451|ARAMI|295.29M|295290000|3.57|25432|-11.41|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
2024-04-29 05:02:02|03463|17633|ARGAN|1.68B|1680000000|72.7|11835|2.68|28|2024-07-24|15/06/2024|||||72.699996948242|1|2024-04-02|15/03/2024|||||83.900001525879|1
2024-04-29 05:02:08|03464|6980|AKE|7.2B|7200000000|96.25|139468|7.4|44|2024-08-01|15/06/2024||2.56||2590000000|96.25|1|2024-05-07|15/03/2024||1.75||2450000000|96.25|1
2024-04-29 05:02:13|03465|17662|ARTE|64.04M|64040000.00000001|12.9|88|-39.15|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
2024-04-29 05:02:18|03466|32437|PRC|29.73M|29730000|4.47|9794|-27.9|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
2024-04-29 05:02:23|03467|17792|ARTO|1.33B|1330000000|5000|5|-1.96|13|2023-04-27|15/12/2022|4.21||78350000||5150|1|2022-09-30|15/06/2022|74.29||69910000||4400|1
2024-04-29 05:02:29|03468|978752|ALIMG|26.81M|26810000|0.018|43689|-21.74|12|2023-04-28|15/12/2022|-0||17070000||0.02250000089407|1|2022-09-30|15/06/2022|-0||18200000||0.11500000208616|1
2024-04-29 05:02:34|03469|7111|ASY|807.96M|807960000|54.3|12356|25.12|34|2024-04-25|15/03/2024|||154300000|153500000|53|1|2024-03-13|15/12/2023|||155800000|156270000|54.200000762939|1
2024-04-29 05:02:41|03470|13160|ALATA|52.92M|52920000|0.1205|186593|-2.82|27|2024-02-09|15/12/2023|||||0.14000000059605|1|2023-12-11|15/09/2023|||||0.1169999986887|1
2024-04-29 05:02:47|03471|943371|ATEME|69.05M|69050000|6.04|17418|-32.89|30|2024-05-29|15/03/2024|||||6.039999961853|1|2024-03-28|15/12/2023|||30500000||4.3000001907349|1
2024-04-29 05:02:54|03472|7019|ATOS|211.77M|211770000|1.91|2918240|-84.76|38|2024-07-24|15/06/2024||0.92||5647000000|1.9079999923706|1|2024-04-25|15/03/2024|||2480000000||1.9900000095367|1
2024-04-29 05:02:59|03473|17690|AUBT|519.74M|519740000|39.8|9512|-10.66|32|2024-05-29|15/03/2024||||141300000|39.799999237061|1|2024-03-20|15/12/2023||||135500000|40.25|1
2024-04-29 05:03:05|03474|17691|AUCP|9.63M|9630000|6.8|956|-4.9|29|2024-05-29|15/03/2024|||||6.8000001907349|1|2024-02-28|15/12/2023|||||6.6999998092651|1
2024-04-29 05:03:12|03475|17692|AUER|46.56M|46560000|4.96|904|-25.97|28|2024-05-29|15/03/2024|||||4.960000038147|1|2024-04-25|15/12/2023|||58200000||5.039999961853|1
2024-04-29 05:03:18|03476|17693|ALAUR|24.01M|24010000|6.1|5718|2.01|27|2024-05-13|15/03/2024|||||6.0999999046326|1|2024-04-30|15/12/2023|||||6.0999999046326|1
2024-04-29 05:03:24|03477|7129|AVOM|8.66M|8660000|0.129|321892|-37.53|31|2024-07-25|15/03/2024|||||0.12899999320507|1|2024-02-28|15/12/2023|||||0.14159999787807|1
2024-04-29 05:03:31|03478|14167|AXW|521.44M|521440000.00000006|24.9|4543|16.9|31|2024-07-23|15/06/2024|||||24.89999961853|1|2024-04-25|15/03/2024|||76900000||25.5|1
2024-04-29 05:03:37|03479|7615|BAIN|2.62B|2620000000|107|513|9.41|15|2022-11-29|15/09/2022|37.48||432300000||84.199996948242|1|2022-06-30|15/03/2022|1.25||219100000||85|1
2024-04-29 05:03:42|03480|1011051|BALYO|20.49M|20490000|0.597|6780|10.76|28|2024-04-23|15/03/2024|||5250000||0.61000001430511|1|2024-03-21|15/12/2023|||6840000|6840000|0.69999998807907|1
2024-04-29 05:03:47|03481|17699|BBUI|5.74M|5740000|8.7|99|31.82|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
2024-04-29 05:03:53|03482|17656|BASS|704.91M|704910000|43|837|-15.02|31|2024-05-29|15/03/2024|||||43|1|2024-03-28|15/12/2023|||||41.099998474121|1
2024-04-29 05:03:59|03483|17700|BATD|130.53M|130530000|17.62|12825|-37.41|33|2024-05-15|15/03/2024||||140300000|17.620000839233|1|2024-03-20|15/12/2023|||137100000|134450000|17.940000534058|1
2024-04-29 05:04:04|03484|1173833|BLV|1.45B|1450000000|15|149408|38.63|13|2024-08-01|15/06/2024||0.013|||15|1|2024-04-24|15/03/2024|0.013|0.013|||14.939999580383|1
2024-04-29 05:04:10|03485|7056|CHBE|995.73M|995730000|12.24|109977|-16.05|35|2024-05-29|15/03/2024|||||12.239999771118|1|2024-03-19|15/12/2023||||440600000|12.560000419617|1
2024-04-29 05:04:16|03486|7033|BICP|2.72B|2720000000|65.1|30215|16.35|43|2024-04-23|15/03/2024|||522000000|531500000|65.099998474121|1|2024-02-19|15/12/2023|1.23||526100000|525400000|63.349998474121|1
2024-04-29 05:04:22|03487|17702|BGBN|46.11M|46110000|2.49|22051|-53.97|32|2024-06-03|15/03/2024|||||2.4900000095367|1|2024-01-22|15/12/2023|||94100000||3.329999923706|1
2024-04-29 05:04:31|03488|7078|BIOX|11.99B|11990000000|101.5|98738|6.95|37|2024-04-12|15/03/2024|||965200000|958350000|104.69999694824|1|2024-03-14|15/12/2023|||1010000000|1030000000|100.44999694824|1
2024-04-29 05:04:36|03489|17704|BLEE|155.21M|155210000|138|11|-26.98|12|2022-12-19|15/08/2022|-6.34||13960000||182|1|2022-05-17|15/02/2022|1.74||9960000||194|1
2024-04-29 05:04:42|03490|7031|BOIR|585.97M|585970000|33.75|7159|-15.41|37|2024-04-29|15/03/2024|||||33.75|1|2024-03-13|15/12/2023||||153500000|34.979999542236|1
2024-04-29 05:04:48|03491|13163|BOLL|17.01B|17010000000.000002|6.23|841682|1.8|35|2024-04-29|15/03/2024|||||6.2249999046326|1|2024-03-14|15/12/2023|||4250000000||6.1399998664856|1
2024-04-29 05:04:54|03492|7113|BOND|248.31M|248310000|7.73|28533|-32.43|34|2024-05-02|15/03/2024|||||7.7300000190735|1|2024-02-29|15/12/2023|||644600000|644730000|9.9399995803833|1
2024-04-29 05:05:00|03493|945125|BIOS|2.86M|2860000|0.0156|1298389|-82.86|16|2023-04-25|15/12/2022|0.01||||0.1140000000596|1|2022-10-25|15/09/2022|||||0.14339999854565|1
2024-04-29 05:05:04|03494|1153014|ALBOO|1.03K|1030|0.0002|53408501|-99.98|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
2024-04-29 05:05:09|03495|17638|||||||29|2024-07-25|15/06/2024|||||5.3600001335144|1|2024-05-29|15/03/2024|||||5.3600001335144|1
2024-04-29 05:05:15|03496|8788|BVI|12.56B|12560000000|27.68|792659|5.89|38|2024-07-26|15/06/2024||0.67||2983000000|27.680000305176|1|2024-04-25|15/03/2024|||1440000000|1420000000|26.89999961853|1
2024-04-29 05:05:25|03497|17707|BULY|795.82M|795820000|454|80|-7.16|28|2024-07-25|15/06/2024|||||454|1|2024-05-29|15/03/2024|||||454|1
2024-04-29 05:05:29|03498|17708|CAT31|299.85M|299850000|65.5|519|0|13|2023-04-03|15/12/2022|3.46||206500000||67.51000213623|1|2022-09-19|15/06/2022|11.09||226500000||67|1
2024-04-29 05:05:35|03499|17709|CAFO|85.85M|85850000|9.2|2032|10.05|28|2024-05-29|15/03/2024|||||9.1999998092651|1|2024-02-28|15/12/2023|||||8.8000001907349|1
2024-04-29 05:05:40|03500|943236|CRTO|483.38M|483380000|77.01|302|15.7|12|2023-04-11|15/12/2022|6.77||239400000||63.25|1|2022-09-12|15/06/2022|11.08||274200000||63|1
2024-04-29 05:05:46|03501|40300|CNDF|821.33M|821330000|14.21|3947|2.24|33|2024-07-23|15/06/2024|||||14.208000183105|1|2024-05-07|15/03/2024|||||14.208000183105|1
2024-04-29 05:05:52|03502|40303|CALCi|657.31M|657310000|89|386|9.15|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
2024-04-29 05:05:57|03503|40309|CRBP2|999.93M|999930000|18.1|5268|-1.09|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
2024-04-29 05:06:03|03504|943230|CCNP|472.35M|472350000|78|448|4.54|12|2023-03-20|15/12/2022|4.49||299900000||70.980003356934|1|2022-09-21|15/06/2022|9.02||303900000||75|1
2024-04-29 05:06:09|03505|943238|CAIF|1.79B|1790000000|64.36|644|-6.99|13|2023-04-25|15/12/2022|5.27||883600000||71.860000610352|1|2022-08-17|15/06/2022|7.98||895600000||71|1
2024-04-29 05:06:15|03506|40311|CRLA|1.03B|1030000000|52|599|4|12|2023-03-15|15/12/2022|3.6||519100000||50|1|2022-08-05|15/06/2022|7.4||563700000||50|1
2024-04-29 05:06:20|03507|943234|CIV|377.48M|377480000|62.3|285|9.32|12|2023-04-06|15/12/2022|3.77||251200000||56|1|2022-09-15|15/06/2022|8.45||236700000||59.450000762939|1
2024-04-29 05:06:25|03508|943235|CRLO|478.08M|478080000|59|298|3.62|15|2023-01-30|15/12/2022|||||60.689998626709|1|2022-09-29|15/06/2022|7.18||332700000||53.799999237061|1
2024-04-29 05:06:30|03509|943237|CRSU|547.25M|547250000|120.5|358|0.42|13|2023-04-25|15/12/2022|10.01||356200000||122|1|2022-09-08|15/06/2022|16.03||380200000||119.19999694824|1
2024-04-29 05:06:35|03510|17720|CCAP|3.81B|3810000000|6800|4|0.74|15|2023-04-27|15/12/2022|9.29||100000||6750|1|2022-09-30|15/06/2022|10.9||100000||5500|1
2024-04-29 05:06:41|03511|17710|ALCAP|11.96M|11960000|5.46|1321|-42.89|28|2024-06-26|15/03/2024|||||5.460000038147|1|2024-02-28|15/12/2023|||||7.3400001525879|1
2024-04-29 05:06:46|03512|17728|CARM|2.4B|2400000000|16.86|42876|9.91|28|2024-07-24|15/06/2024|||||16.860000610352|1|2024-04-17|15/03/2024|||87400000||15.979999542236|1
2024-04-29 05:06:51|03513|17711|CRPP|2.01M|2009999.9999999998|6.3|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
2024-04-29 05:06:57|03514|6959|CASP|1.06B|1060000000|0.0285|12530762|-99.63|33|2024-07-25|15/06/2024|||||0.0285000000149|1|2024-04-24|15/03/2024|||||0.02999999932945|1
2024-04-29 05:07:03|03515|17640|YAS|131.9M|131900000|7.51|7578|0|27|2022-11-30|15/09/2022|||||7.5100002288818|1|2022-09-12|15/06/2022|-0.06||18320000||7.5999999046326|1
2024-04-29 05:07:09|03516|17848|CATGR|145.02M|145020000|4.85|61647|-28.78|29|2024-07-15|15/05/2024|||||4.8449997901917|1|2024-06-03|15/02/2024|||||4.8449997901917|1
2024-04-29 05:07:15|03517|40305|CBOT|132.5M|132500000|3.7|13859|-3.65|31|2024-05-29|15/03/2024|||||3.7000000476837|1|2024-03-20|15/12/2023|||||3.670000076294|1
2024-04-29 05:07:21|03518|7728|CGDM|187.52M|187520000|13.75|7197|-30.63|38|2024-04-25|15/03/2024|||155900000|154350000|13.5|1|2024-03-27|15/12/2023|||166600000|171700000|15.140000343323|1
2024-04-29 05:07:28|03519|101936|CYAD|13.88M|13880000|0.34|20940|-48.48|33|2024-05-02|15/03/2024|||||0.33500000834465|1|2024-04-04|15/12/2023||-0.4954|||0.34250000119209|1
2024-04-29 05:07:33|03520|17716|CFI|435.37K|435370|0.51|991|-15|11|2022-04-15|15/12/2021|-0.02||||0.70999997854233|1|2021-10-15|15/06/2021|-0.04||||0.83999997377396|1
2024-04-29 05:07:39|03521|7051|GEPH|290.88M|290880000|0.408|7945546|-40|43|2024-07-30|15/06/2024||||259000000|0.40759998559952|1|2024-05-14|15/03/2024||||265680000|0.40759998559952|1
2024-04-29 05:07:45|03522|7089|CRIP|267.49M|267490000|11.38|22717|-23.52|28|2024-04-29|15/03/2024|||||11.380000114441|1|2024-03-07|15/12/2023|||||11.939999580383|1
2024-04-29 05:07:49|03523|17806|CHSS|3.12M|3120000|6.5|135|30|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
2024-04-29 05:07:55|03524|6954|DIOR|133.68B|133680000000|741|3890|-10.94|36|2024-07-25|15/06/2024|||||741|1|2024-04-16|15/03/2024|||||746|1
2024-04-29 05:08:01|03525|17718|ALCBX|2.28M|2280000|0.013|691849|-61.76|27|2024-05-29|15/03/2024|||||0.01300000026822|1|2024-04-24|15/12/2023|||||0.01439999975264|1
2024-04-29 05:08:06|03526|17653|IFDE|71.48M|71480000|61|9068|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
2024-04-29 05:08:12|03527|17722|ALCIS|74.13M|74130000|9.52|1673|2.81|30|2024-04-29|15/03/2024|||||9.5200004577637|1|2024-04-10|15/12/2023|||89200000||9.1599998474121|1
2024-04-29 05:08:18|03528|7154|AVQ|138.45M|138450000|2.44|192531|21.7|29|2024-05-07|15/03/2024|||||2.4400000572205|1|2024-03-20|15/12/2023|||210000000|210000000|2.3450000286102|1
2024-04-29 05:08:22|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
2024-04-29 05:08:28|03530|989560|CNV|514.36M|514360000|1.49|665|-64.52|31|2024-07-23|15/06/2024|||||1.4900000095367|1|2024-04-29|15/03/2024|||||1.4900000095367|1
2024-04-29 05:08:33|03531|6997|CNPP|14.29B|14290000000|20.82|685178|0|30|2022-07-28|15/06/2022|||||20.819999694824|1|2022-05-12|15/03/2022|||1200000000||20.89999961853|1
2024-04-29 05:08:39|03532|943321|COFA|2.16B|2160000000|14.46|214914|4.33|33|2024-05-06|15/03/2024|||||14.460000038147|1|2024-02-27|15/12/2023|||360500000|265500000|12.949999809265|1
2024-04-29 05:08:45|03533|17724|COHE|34.45M|34450000|6.06|4356|64.67|32|2024-05-08|15/03/2024|||||6.0599999427795|1|2024-04-17|15/12/2023|||||5.4200000762939|1
2024-04-29 05:08:50|03534|17725|COLP|5.71B|5710000000|175|15244|45.83|12|2023-02-23|15/12/2022|13.2||9010000000||116|1|2022-08-02|15/06/2022|-4.06||6520000000||118|1
2024-04-29 05:08:55|03535|7093|ODET|6.33B|6330000000|1492|809|-6.63|12|2023-04-21|15/12/2022|-353.06||9160000000||1616|1|2022-09-09|15/06/2022|71||11520000000||1138|1
2024-04-29 05:09:01|03536|7768|CDAF|703.83M|703830000|13.94|40094|-3.06|34|2024-07-23|15/06/2024|||||13.939999580383|1|2024-05-23|15/03/2024||||496400000|13.939999580383|1
2024-04-29 05:09:06|03537|17727|CRTS|9.19M|9190000|127|21|0.79|12|2023-04-27|15/12/2022|-2.16||459000||126|1|2022-09-14|15/06/2022|11.44||8610000||130|1
2024-04-29 05:09:12|03538|7015|CVO|4.67B|4670000000|46.6|260788|-9.51|36|2024-07-22|15/06/2024||2.26||583150000|46.599998474121|1|2024-04-23|15/03/2024|||154000000||44.400001525879|1
2024-04-29 05:09:19|03539|17647|COVH|2.22B|2220000000|15|3547|-10.98|35|2024-07-17|15/06/2024|||||15|1|2024-05-29|15/03/2024|||||15|1
2024-04-29 05:09:24|03540|943229|CRAP|547.07M|547070000|73.5|283|2.8|12|2023-03-30|15/12/2022|5.37||368600000||66.5|1|2022-08-04|15/06/2022|14.13||395800000||68|1
2024-04-29 05:09:29|03541|943239|CMO|353.51M|353510000|67.5|305|15.38|11|2022-08-31|15/06/2022|10.99||211400000||60|1|2022-03-03|15/12/2021|5.6||174400000||63.200000762939|1
2024-04-29 05:09:34|03542|17729|CROS|77.62M|77620000|7.3|64|-50.68|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
2024-04-29 05:09:40|03543|7718|SIGF|281.82M|281820000|11.5|114459|0|29|2023-07-24|15/06/2023|||||11.5|1|2023-05-29|15/03/2023|||||11.5|1
2024-04-29 05:09:46|03544|17734|AM|16.1B|16100000000.000002|203.8|52673|14.95|35|2024-07-23|15/06/2024||5.92||2811000000|203.80000305176|1|2024-05-29|15/03/2024|||||203.80000305176|1
2024-04-29 05:09:53|03545|40314|DBV|114.11M|114110000|1.19|98758|-58.97|37|2024-07-29|15/06/2024||-0.4197||2450000|1.1859999895096|1|2024-05-02|15/03/2024||-0.4106||2370000|1.1859999895096|1
2024-04-29 05:09:58|03546|1176406|DEE_p|||10|45934|-1.96}|4|2023-05-02|15/12/2022|0.4||||10.199999809265|1|2022-09-30|15/06/2022|1.42||||9.8500003814697|1
2024-04-29 05:10:04|03547|17679|DKUPL|145.21M|145210000|36.6|1027|40.23|29|2024-05-27|15/03/2024|||||36.599998474121|1|2024-03-29|15/12/2023|||||30.200000762939|1
2024-04-29 05:10:10|03548|17736|ALDLT|588.69M|588690000|82.2|1198|24.55|27|2024-05-14|15/03/2024|||||82.199996948242|1|2024-04-09|15/12/2023|||||83.400001525879|1
2024-04-29 05:10:17|03549|9069|DBG|623.24M|623240000|3.91|261308|-30.12|35|2024-05-22|15/03/2024|||||3.9100000858307|1|2024-02-28|15/12/2023|||||4.3759999275208|1
2024-04-29 05:10:23|03550|7026|DVTM|1.39B|1390000000|168.5|83812|0|25|2022-05-19|15/03/2022|||||168.5|1|2022-03-08|15/12/2021|||||168.5|1
2024-04-29 05:10:30|03551|17738|ALDMS|18.32M|18320000|1.04|7379|-12.61|31|2024-05-29|15/03/2024|||||1.039999961853|1|2024-02-28|15/12/2023|||||1.1349999904633|1
2024-04-29 05:10:34|03552|17919|DPAP|49.88M|49880000|510|13|5.37|13|2023-04-27|15/12/2022|24.77||8780000||484|1|2022-09-16|15/06/2022|18.47||8450000||450|1
2024-04-29 05:10:40|03553|13146|EDEN|11.19B|11190000000|44.95|734060|-23.71|38|2024-07-23|15/06/2024||1.12||1390000000|44.950000762939|1|2024-04-18|15/03/2024|||625000000|603000000|44.759998321533|1
2024-04-29 05:10:46|03554|17743|ALGID|9.24M|9240000|0.568|50511|-17.08|30|2024-05-29|15/03/2024|||||0.56800001859665|1|2024-04-30|15/12/2023|||||0.56800001859665|1
2024-04-29 05:10:53|03555|6995|FOUG|9.46B|9460000000|100.65|197161|-6.72|37|2024-04-24|15/03/2024|||||100.44999694824|1|2024-02-28|15/12/2023|||5860000000|5860000000|97.940002441406|1
2024-04-29 05:10:59|03556|100156|EKI|89.75M|89750000|3.35|33610|-58.9|31|2024-04-15|15/03/2024|||28300000||3.670000076294|1|2024-03-05|15/12/2023||0.43|30300000|30300000|3.835000038147|1
2024-04-29 05:11:05|03557|391|EDF|48.00B|48000000000|12|944472|0.63|27|2023-07-28|15/06/2023|||||12|1|2023-05-15|15/03/2023|||||12|1
2024-04-29 05:11:09|03558|17644|EDSP|831.65M|831650000|116|423|29.18|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
2024-04-29 05:11:14|03559|17744|EEMA|18.79M|18790000|3.3|1623|1.23|16|2023-04-28|15/12/2022|-0.17||102000||3.2599999904633|1|2022-11-25|15/06/2022|-0.26||50000||3.2799999713898|1
2024-04-29 05:11:21|03560|943369|ELIOR|610.54M|610540000|2.42|513460|-23.17|33|2024-05-16|15/03/2024||0.12||3059000000|2.420000076294|1|2024-02-23|15/12/2023||||1221000000|2.5820000171661|1
2024-04-29 05:11:26|03561|945685|ELIS|5.02B|5020000000|21.44|289598|19.11|32|2024-07-24|15/06/2024|||||21.440000534058|1|2024-05-06|15/03/2024|||||21.440000534058|1
2024-04-29 05:11:32|03562|6948|ERMT|2.51B|2510000000|88.25|59908|0.17|35|2024-07-25|15/06/2024||||1532000000|88.25|1|2024-04-25|15/03/2024|||654800000||76.150001525879|1
2024-04-29 05:11:38|03563|943352|PHXM|17.92M|17920000|2.95|5931|-61.18|31|2024-05-15|15/03/2024|||||2.9500000476837|1|2024-03-20|15/12/2023||-2.5||373000|2.9400000572205|1
2024-04-29 05:11:44|03564|17749|ESIG|891.53M|891530000|154|6486|97.94|32|2024-04-17|15/12/2023|||||154|1|2023-11-10|15/09/2023|||20700000||154|1
2024-04-29 05:11:50|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
2024-04-29 05:11:57|03566|7042|ESSF|2.22B|2220000000|173|23283|287.54|30|2024-05-15|15/03/2024|||||173|1|2024-03-21|15/12/2023|||||84.949996948242|1
2024-04-29 05:12:02|03567|17819|EFIN|17.73M|17730000|0.262|68|-12.67|14|2023-02-23|15/06/2022|||1860000||0.27000001072884|1|2022-07-18|15/12/2021|-0.01||2320000||0.2660000026226|1
2024-04-29 05:12:10|03568|25448|EURA|6.25B|6250000000|84.95|113378|31.4|35|2024-07-25|15/06/2024|||||84.949996948242|1|2024-05-16|15/03/2024|||||84.949996948242|1
2024-04-29 05:12:16|03569|13135|EURR|218.72M|218720000|3.5|33144|15.89|32|2024-05-09|15/03/2024|||||3.5|1|2024-03-11|15/12/2023|||||3.5|1
2024-04-29 05:12:22|03570|943375|ENX|8.75B|8750000000|84.4|150481|17.06|35|2024-07-25|15/06/2024||1.44||392090000|84.400001525879|1|2024-05-14|15/03/2024||1.45||395710000|84.400001525879|1
2024-04-29 05:12:29|03571|17752|ALECP|40.61M|40610000|0.33|12445|-32.52|30|2024-06-26|15/03/2024|||||0.33000001311302|1|2024-02-28|15/12/2023|||||0.38400000333786|1
2024-04-29 05:12:35|03572|955667|EUCAR|2.55B|2550000000|0.509|3194398|0|26|2022-11-10|15/09/2022||||957000000|0.50900000333786|1|2022-08-01|15/06/2022||||696000000|0.50900000333786|1
2024-04-29 05:12:41|03573|7017|ETL|1.84B|1840000000|3.89|284212|-35.44|38|2024-08-02|15/06/2024||||346200000|3.885999917984|1|2024-05-14|15/03/2024||||314800000|3.885999917984|1
2024-04-29 05:12:47|03574|17737|EGR|78.33M|78330000|1.95|5678|-27.78|29|2024-05-29|15/03/2024|||||1.9500000476837|1|2024-04-30|15/12/2023|||||1.9500000476837|1
2024-04-29 05:12:53|03575|7747|EXEP|374.4M|374400000|55.2|718|8.66|33|2024-07-23|15/06/2024|||||55.200000762939|1|2024-05-24|15/03/2024||||305700000|55.200000762939|1
2024-04-29 05:12:58|03576|17755|EEPC|283.85M|283850000|135|520|50|11|2022-09-30|15/06/2022|3.95||178200000||70.5|1|2022-05-30|15/12/2021|0.09||194900000||60|1
2024-04-29 05:13:04|03577|6958|FRVIA|2.83B|2830000000|14.34|1385587|-23.52|38|2024-07-24|15/06/2024||1.10||7290000000|14.335000038147|1|2024-04-18|15/03/2024|||6530000000|6520000000|13.539999961853|1
2024-04-29 05:13:09|03578|17758|ABLD|49.31M|49310000|3.06|158|-47.24|12|2022-09-02|15/06/2022|-0.06||||14.451999664307|1|2022-05-20|15/12/2021|-0.02||||26|0.125
2024-04-29 05:13:13|03579|17756|FSDV|2.43M|2430000|21.4|8|7|13|2022-08-30|15/03/2022|-2.31||||25.200000762939|1|2022-06-07|15/09/2021|-2.15||||23.39999961853|1
2024-04-29 05:13:18|03580|17712|FCMC|273.28M|273280000|1560|8|-8.24|10|2023-02-27|15/10/2022|163.08||110700000||1650|1|2022-07-01|15/04/2022|-8.24||37030000||1160|1
2024-04-29 05:13:24|03581|943348|ALGAE|23.28M|23280000|0.565|618955|-39.7|22|2024-04-03|15/12/2023|||||0.72500002384186|1|2024-04-03|15/03/2024|||||0.72500002384186|1
2024-04-29 05:13:29|03582|17760|SACP|59.87M|59870000|27.6|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
2024-04-29 05:13:34|03583|17761|PADI|429.69M|429690000|178|8|-7.29|28|2024-05-29|15/03/2024|||||178|1|2024-02-28|15/12/2023|||||181|1
2024-04-29 05:13:39|03584|943357|FGA|239.73M|239730000|5.86|4947|19.11|29|2024-07-26|15/03/2024|||||5.8600001335144|1|2024-01-31|15/12/2023|||96600000||5.8000001907349|1
2024-04-29 05:13:44|03585|17762|ILSB|11.72M|11720000|10.4|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
2024-04-29 05:13:48|03586|40307|CFOA|37.7M|37700000|58|129|0|0||
2024-04-29 05:13:53|03587|17763|FINM|1.3M|1300000|0.065|9005|-41.96|30|2024-05-29|15/03/2024|||||0.06499999761581|1|2024-02-28|15/12/2023|||||0.09200000017881|1
2024-04-29 05:13:59|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
2024-04-29 05:14:05|03589|17765|FIPP|12.69M|12690000|0.11|25768|-21.43|14|2022-09-29|15/06/2022|-0||927000||0.14699999988079|1|2022-04-29|15/12/2021|||1030000||0.14200000464916|1
2024-04-29 05:14:10|03590|41353|FNAC|878.55M|878550000|32.65|26631|-4.42|32|2024-07-24|15/06/2024||||1570000000|32.650001525879|1|2024-04-24|15/03/2024|||1790000000|1790000000|30.85000038147|1
2024-04-29 05:14:16|03591|17767|BLIM|984K|984000|0.615|51|-30.11|15|2023-03-08|15/12/2022|-0.06||||1.3200000524521|1|2022-09-26|15/06/2022|-0.03||||1.3899999856949|1
2024-04-29 05:14:21|03592|17768|ATLD|191.86M|191860000|44.6|187|10.4|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
2024-04-29 05:14:27|03593|17769|LOEX|1.49M|1490000|0.16|766|-94.16|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
2024-04-29 05:14:33|03594|17770|INEA|355.64M|355640000|32.9|741|-18.97|28|2024-07-25|15/06/2024|||||32.900001525879|1|2024-05-29|15/03/2024|||||32.900001525879|1
2024-04-29 05:14:38|03595|17771|FLYP|2.84B|2840000000|66.2|218|-10.54|33|2024-07-19|15/06/2024|||||66.199996948242|1|2024-04-29|15/03/2024|||||66.199996948242|1
2024-04-29 05:14:43|03596|17680|MHM|3.47M|3470000|1.02|29467|-67.92|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
2024-04-29 05:14:48|03597|17775|SPOE|79.08M|79080000|7.5|123|-6.25|15|2023-05-01|15/12/2022|-0.45||3650000||8|1|2022-11-15|15/06/2022|0.72||3540000||8.3000001907349|1
2024-04-29 05:14:52|03598|40318|FOEQ|91.16M|91160000|645|4|-9.79|4|2018-04-27|15/12/2017|-4553.78||17330000000||||2017-09-28|15/06/2017|-1018.16||17460000000|||
2024-04-29 05:14:58|03599|17777|FREY|888.27M|888270000|28|320|-15.15|30|2024-05-29|15/03/2024|||||28|1|2024-03-07|15/12/2023|||||26.799999237061|1
2024-04-29 05:15:02|03600|17778|FROB|3.74B|3740000000|550|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
2024-04-29 05:15:08|03601|17721|GALIM|486.7M|486700000|15|1|0|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
2024-04-29 05:15:13|03602|7709|GAUM|294.37M|294370000|94.5|91|-1.56|30|2024-05-29|15/03/2024|||||94.5|1|2024-03-12|15/12/2023|||||96.5|1
2024-04-29 05:15:19|03603|943359|GTT|4.8B|4800000000|130|113586|34.09|35|2024-07-25|15/06/2024|||||130|1|2024-04-19|15/03/2024|||144770000||137.39999389648|1
2024-04-29 05:15:24|03604|17779|GEAP|85.68M|85680000|78|138|-10.34|13|2023-01-31|15/09/2022|0.74||17050000||95|1|2022-06-30|15/03/2022|1.38||20870000||85|1
2024-04-29 05:15:31|03605|6953|GFCP|7.03B|7030000000|95.2|150306|-5.65|36|2024-07-23|15/06/2024||3.01||339410000|95.199996948242|1|2024-04-25|15/03/2024|||173800000||93.949996948242|1
2024-04-29 05:15:35|03606|17649|GENX|219.96M|219960000|9.7|5617|0|23|2022-11-28|15/09/2022|||||9.6999998092651|1|2022-07-26|15/06/2022|||20900000|20900000|9.6000003814697|1
2024-04-29 05:15:41|03607|976469|GNRO|42.32M|42320000|1.43|6571|-23.73|28|2024-04-29|15/03/2024|||||1.4299999475479|1|2024-04-02|15/12/2023|||||1.3799999952316|1
2024-04-29 05:15:46|03608|19720|GNFT|159.58M|159580000|3.21|120100|-13.24|27|2024-05-14|15/03/2024|||||3.210000038147|1|2024-04-04|15/12/2023|-0.16|0.78|22800000|75800000|3.2550001144409|1
2024-04-29 05:15:52|03609|943363|GVI|692.90K|692900|0.0018|38489240|-88.96|29|2024-05-02|15/03/2024|||||0.00179999996908|1|2024-03-22|15/12/2023|||||0.00179999996908|1
2024-04-29 05:15:58|03610|985893|SIGHT|32.73M|32729999.999999996|0.42|150271|-26.57|27|2024-04-04|15/03/2024|||||0.40450000762939|1|2024-03-22|15/12/2023|||||0.4384999871254|1
2024-04-29 05:16:04|03611|13102|GETP|8.56B|8560000000.000001|15.81|702039|-6.78|38|2024-07-25|15/06/2024||||759400000|15.810000419617|1|2024-04-25|15/03/2024|||391000000|353000000|15.420000076294|1
2024-04-29 05:16:10|03612|7573|GLTN|565.74M|565740000|19.34|54145|-11.28|35|2024-07-18|15/06/2024|||||19.340000152588|1|2024-05-29|15/03/2024||||317800000|19.340000152588|1
2024-04-29 05:16:16|03613|17899|VLTZ|34.49M|34490000|23.3|1134|-38.52|30|2024-06-26|15/03/2024|||||23.299999237061|1|2024-02-28|15/12/2023|||||27.25|1
2024-04-29 05:16:22|03614|7162|CITT|832.67M|832670000|75|697|0|33|2024-04-24|15/03/2024|||584500000||75|1|2024-03-26|15/12/2023|||646800000||71.800003051758|1
2024-04-29 05:16:28|03615|7214|GFLO|160.68M|160680000|21|8688|0|27|2023-03-02|15/12/2022|||||21|1|2022-11-01|15/09/2022|||||20.60000038147|1
2024-04-29 05:16:34|03616|17650|EXA|328.49M|328490000|19.32|26067|2.01|32|2024-05-29|15/03/2024||||75700000|19.319999694824|1|2024-04-03|15/12/2023|||98000000|101000000|23.10000038147|1
2024-04-29 05:16:39|03617|17798|IRD|127.95M|127950000|44.2|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
2024-04-29 05:16:44|03618|17780|JAJP|4.63M|4630000|1.3|1705|-17.72|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
2024-04-29 05:16:50|03619|7529|OPEN|270.03M|270030000|33.5|14119|0|25|2022-04-21|15/03/2022|||||33.5|1|2022-03-30|15/12/2021|||||33.299999237061|1
2024-04-29 05:16:55|03620|7108|PARP|190.82M|190820000|19.85|1849|-5.48|33|2024-06-26|15/04/2024|||||19.85000038147|1|2024-03-12|15/01/2024|||||22|1
2024-04-29 05:17:01|03621|17651|GPEP|270.38M|270380000|70|511|62.79|27|2024-05-29|15/03/2024|||||70|1|2024-02-28|15/12/2023|||||62|1
2024-04-29 05:17:07|03622|6999|SEBF|6.29B|6290000000|114.2|93912|10.02|38|2024-07-25|15/06/2024|||||114.19999694824|1|2024-04-25|15/03/2024|||1890000000|1870000000|112.19999694824|1
2024-04-29 05:17:13|03623|17746|SFPI|174.73M|174730000|1.895|209672|-13.86|30|2024-05-29|15/03/2024|||||1.8949999809265|1|2024-02-28|15/12/2023|||||1.8999999761581|1
2024-04-29 05:17:19|03624|7373|GRBT|470.41M|470410000|37.4|25562|124.76|34|2024-04-25|15/03/2024|||194300000|194300000|35.5|1|2024-03-20|15/12/2023|||211800000|211800000|31.60000038147|1
2024-04-29 05:17:24|03625|17781|GTCN|83.03M|83030000|5.52|6947|-17.98|30|2024-04-25|15/03/2024|||27800000||5.2199997901917|1|2024-03-27|15/12/2023|||35600000|47000000|4.7199997901917|1
2024-04-29 05:17:31|03626|7032|PYHE|62.48M|62480000|2.12|15495|-39.43|35|2024-04-23|15/03/2024|||157050000||2.2999999523163|1|2024-03-19|15/12/2023|||201500000|196870000|2.6400001049042|1
2024-04-29 05:17:37|03627|7693|ALHEX|161M|161000000|23.5|3544|33.52|33|2024-05-07|15/03/2024|||||23.5|1|2024-03-22|15/12/2023|||270800000|260600000|18.89999961853|1
2024-04-29 05:17:43|03628|7202|HIGH|62.62M|62620000|3.17|29148|-36.47|32|2024-04-24|15/03/2024|||18900000||2.8800001144409|1|2024-03-27|15/12/2023|||||2.6099998950958|1
2024-04-29 05:17:49|03629|17851|ALHOP|57.98M|57980000|22|821|17.02|30|2024-05-02|15/03/2024|||||22|1|2024-04-02|15/12/2023|||||19.39999961853|1
2024-04-29 05:17:55|03630|17787|LZTL|22.31M|22310000|3.02|969|135.94|16|2023-05-16|15/12/2022|-0||25070000||1.2200000286102|1|2022-09-22|15/06/2022|-0.64||17440000||1.5|1
2024-04-29 05:17:59|03631|1174519|HDF|94.96M|94960000|6.63|5105|-54.96|6|2023-05-31|15/03/2023|||||13.659999847412|1|2023-03-01|15/12/2022|-0.17||2500000|2500000|21.25|1
2024-04-29 05:18:03|03632|1175169|I2PO|||8.5|90|0}|0||
2024-04-29 05:18:09|03633|9109|ICAD|1.89B|1890000000|25|132563|-41.2|36|2024-07-22|15/06/2024||1.42||739080000|25|1|2024-04-22|15/03/2024|||||24.340000152588|1
2024-04-29 05:18:15|03634|40319|IDLA|2.11B|2109999999.9999998|342.5|4011|28.52|30|2024-04-23|15/03/2024|||736300000|693300000|336|1|2024-03-13|15/12/2023|||762800000|776200000|330.5|1
2024-04-29 05:18:20|03635|17789|IDVP|533.45M|533450000.00000006|74.8|779|29.41|16|2023-04-07|15/12/2022|7.19||59750000||57.799999237061|1|2022-11-17|15/09/2022|||||49.299999237061|1
2024-04-29 05:18:26|03636|17790|IGXA|272.99M|272990000|210|364|0|22|2022-07-27|15/06/2022|||||210|1|2022-07-20|15/01/2022|||||210|1
2024-04-29 05:18:32|03637|6967|IMTP|2.57B|2570000000|30.42|76158|-18.31|43|2024-04-30|15/03/2024|||||30.420000076294|1|2024-02-21|15/12/2023|||894000000|894000000|31.60000038147|1
2024-04-29 05:18:37|03638|17791|FINA|332.25M|332250000|48.5|836|-14.31|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
2024-04-29 05:18:43|03639|17793|ETOF|340.94M|340940000|49.5|2617|-12.54|33|2024-05-15|15/03/2024|||||49.5|1|2024-03-06|15/12/2023|||78800000|78800000|46.299999237061|1
2024-04-29 05:18:49|03640|17795|IPH|181.49M|181490000|2.245|64156|-13.65|33|2024-05-14|15/03/2024|||||2.2449998855591|1|2024-03-21|15/12/2023||-0.41||15500000|2.1849999427795|1
2024-04-29 05:18:55|03641|7175|IPAR|3.26B|3260000000|47.25|32969|-27.81|34|2024-04-25|15/03/2024|||212700000|225000000|51.5|1|2024-02-28|15/12/2023|||187800000|189100000|49.700000762939|1
2024-04-29 05:19:01|03642|17654|ITXA|2.93M|2930000|2.9|128|19.83|15|2023-04-25|15/12/2022|0.06||145000||2.420000076294|1|2022-08-02|15/06/2022|0.05||142000||3|1
2024-04-29 05:19:07|03643|996538|IVAA|156.03M|156030000|3|66204|38.25|25|2024-05-21|15/03/2024||-0.5053||1380000|3|1|2024-03-27|15/12/2023|-0.5904|-0.6345|18490000|9410000|3.5550000667572|1
2024-04-29 05:19:13|03644|7072|IPN|9.33B|9330000000|113|76681|2.73|38|2024-07-24|15/06/2024||||797340000|113|1|2024-04-24|15/03/2024|||795300000|795300000|111.40000152588|1
2024-04-29 05:19:19|03645|7040|ISOS|2.74B|2740000000|63.5|59464|29.17|38|2024-07-24|15/06/2024|||||63.5|1|2024-04-18|15/03/2024|||557750000|559200000|66.099998474121|1
2024-04-29 05:19:25|03646|17800|ITFT|22.74M|22740000|3.96|3661|1.02|32|2024-05-29|15/03/2024|||||3.960000038147|1|2024-02-28|15/12/2023|||||3.9800000190735|1
2024-04-29 05:19:30|03647|17802|JBOG|98.71M|98710000|6.72|720|-16|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
2024-04-29 05:19:37|03648|14169|JCQ|405.34M|405340000|18.34|9469|3.5|43|2024-05-15|15/03/2024|||||18.340000152588|1|2024-03-13|15/12/2023|||440000000|440000000|18.219999313354|1
2024-04-29 05:19:43|03649|7076|JCDX|4.17B|4170000000|19.56|104757|-2.59|38|2024-07-25|15/06/2024||||929000000|19.559999465942|1|2024-05-02|15/03/2024||||781700000|19.559999465942|1
2024-04-29 05:19:50|03650|7096|KOF|617.81M|617810000|29.95|15309|1.53|44|2024-07-11|15/05/2024|||||29.950000762939|1|2024-04-09|15/02/2024|||228000000||27.700000762939|1
2024-04-29 05:19:56|03651|7070|LOIM|7.15B|7150000000|25.02|652086|8.97|37|2024-07-23|15/06/2024||1.20||570630000|25.020000457764|1|2024-05-03|15/03/2024|||||25.020000457764|1
2024-04-29 05:20:02|03652|23514|KORI|200.75M|200750000|1.88|657176|-76.08|35|2024-04-25|15/03/2024|||1310000000|1260000000|1.6200000047684|1|2024-02-28|15/12/2023|||1320000000|1270000000|1.8099999427795|1
2024-04-29 05:20:07|03653|1155481|FDJ|6.68B|6680000000|35.04|185866|-9.55|22|2024-07-25|15/06/2024||1.01|||35.040000915527|1|2024-04-17|15/03/2024|||710000000||37|1
2024-04-29 05:20:14|03654|985182|FDEL|176.26M|176260000|33.7|16084|-3.58|29|2024-04-24|15/03/2024|||9200000||34.599998474121|1|2024-03-21|15/12/2023|||9500000|9500000|34.75|1
2024-04-29 05:20:20|03655|17809|LACR|111.93M|111930000|23.9|2011|-22.9|32|2024-05-13|15/03/2024|||||23.89999961853|1|2024-04-02|15/12/2023|||193800000||25.5|1
2024-04-29 05:20:26|03656|668|LAGA|2.81B|2810000000|19.98|35663|-8.56|38|2024-07-23|15/06/2024|||||19.979999542236|1|2024-04-25|15/03/2024|||1880000000||20.5|1
2024-04-29 05:20:33|03657|7150|LAEP|163.71M|163710000|0.0131|1981469|-99.38|33|2024-04-30|15/03/2024|||||0.01310000009835|1|2024-03-28|15/12/2023|||||0.01449999958277|1
2024-04-29 05:20:39|03658|7292|LPER|719.1M|719100000|121.5|525|-1.22|32|2024-05-24|15/03/2024|||||121.5|1|2024-02-28|15/12/2023|||||123.5|1
2024-04-29 05:20:44|03659|7156|LOUP|2.61B|2610000000|149|1334|30.7|30|2024-05-22|15/02/2024||||1650000000|149|1|2024-01-31|15/11/2023|||1530000000|1530000000|137|1
2024-04-29 05:20:50|03660|17814|ALBON|108.31M|108310000|94.8|273|-7.06|32|2024-05-29|15/03/2024|||||94.800003051758|1|2024-03-28|15/12/2023|||||93.199996948242|1
2024-04-29 05:20:55|03661|7211|LECS|1.21B|1210000000|32.1|19181|8.81|37|2024-07-25|15/06/2024|||||32.099998474121|1|2024-04-24|15/03/2024|||129600000|129600000|34.049999237061|1
2024-04-29 05:21:01|03662|7266|LDSV|362M|362000000|73|399|61.5|32|2024-04-23|15/03/2024|||43900000|43400000|73.400001525879|1|2024-02-13|15/12/2023|||51300000|52150000|62|1
2024-04-29 05:21:07|03663|7063|GFII|1.13B|1130000000|24.9|16892|-3.11|38|2024-07-25|15/06/2024|||||24.89999961853|1|2024-04-25|15/03/2024|||449300000|426000000|24.39999961853|1
2024-04-29 05:21:14|03664|17812|LNA|196.76M|196760000|19.24|5421|-39.5|33|2024-05-02|15/03/2024|||||19.239999771118|1|2024-03-27|15/12/2023|||186100000|186170000|19.920000076294|1
2024-04-29 05:21:20|03665|17852|LBIRD|277.01M|277010000|12.4|10515|-9.49|27|2024-04-22|15/03/2024|||43900000|45500000|14|1|2024-03-12|15/12/2023|||64600000|64600000|13.699999809265|1
2024-04-29 05:21:26|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
2024-04-29 05:21:31|03667|17829|MRM|53.76M|53760000|16.8|370|-32.26|26|2024-07-26|15/06/2024|||||16.799999237061|1|2024-05-16|15/03/2024|||||16.799999237061|1
2024-04-29 05:21:37|03668|980202|MDM|169.89M|169890000|4.61|65206|-51.73|31|2024-05-02|15/03/2024|||||4.6100001335144|1|2024-03-12|15/12/2023||||326000000|4.3000001907349|1
2024-04-29 05:21:42|03669|17817|MFBP|319.91M|319910000|645|32|4.88|15|2023-03-29|15/12/2022|19.59||59970000||620|1|2022-10-31|15/06/2022|9.47||61180000||535|1
2024-04-29 05:21:48|03670|7062|MANP|866.75M|866750000|22.65|14968|1.12|34|2024-04-25|15/03/2024|||685000000|686000000|25.64999961853|1|2024-03-06|15/12/2023||2.91|814400000|814300000|22.75|1
2024-04-29 05:21:54|03671|7253|MATP|797.66M|797660000|105|3114|0|29|2023-03-01|15/12/2022|||||105|1|2022-11-23|15/09/2022|3.17||235300000|235000000|102|1
2024-04-29 05:22:00|03672|13175|MBWS|341.16M|341160000|3.05|12985|40.55|32|2024-04-25|15/03/2024|||43400000||3.0499999523163|1|2024-04-17|15/12/2023|||||3.0499999523163|1
2024-04-29 05:22:07|03673|32435|ALMKT|24M|24000000|0.39|107995|-29.73|31|2024-04-25|15/03/2024|||1660000||0.37950000166893|1|2024-04-25|15/12/2023|||2150000||0.37950000166893|1
2024-04-29 05:22:13|03674|7068|MAUP|1.22B|1220000000|6.145|177975|77.19|34|2024-04-18|15/03/2024|||||6.1999998092651|1|2024-03-01|15/12/2023|||172290000|228140000|5.0199999809265|1
2024-04-29 05:22:18|03675|943360|MCPHY|54.99M|54990000|1.94|129834|-84.23|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
2024-04-29 05:22:24|03676|7363|MED6|30.95M|30950000|11.8|6321|31.11|28|2024-06-14|15/03/2024|||||11.800000190735|1|2024-02-28|15/12/2023|||||10.800000190735|1
2024-04-29 05:22:29|03677|1096116|MEDCL|363.97M|363970000|12.66|69586|42.57|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
2024-04-29 05:22:35|03678|17823|MEMS|63.56M|63560000|8.52|53450|162.96|29|2024-04-29|15/03/2024|||||8.5200004577637|1|2024-03-27|15/12/2023|||3970000||9.2200002670288|1
2024-04-29 05:22:41|03679|6994|MERY|1.04B|1040000000|11.16|237841|22.37|37|2024-07-24|15/06/2024|||||11.159999847412|1|2024-04-18|15/03/2024|||45500000||10.449999809265|1
2024-04-29 05:22:48|03680|7071|CBLP|858.73M|858730000|35.5|30427|-3.01|36|2024-07-25|15/06/2024|||||35.5|1|2024-04-30|15/03/2024||||309100000|35.5|1
2024-04-29 05:22:53|03681|14170|METEX|8.27M|8270000|0.163|216355|-81.99|27|2024-05-14|15/03/2024|||||0.1630000025034|1|2024-03-28|15/12/2023||||32500000|0.1431999951601|1
2024-04-29 05:23:00|03682|6946|MMTP|1.82B|1820000000|14.5|96526|-0.96|38|2024-07-23|15/06/2024|||||14.5|1|2024-04-23|15/03/2024|||322300000||14.479999542236|1
2024-04-29 05:23:06|03683|17825|ALMIC|48.52M|48520000|1.77|100121|75.25|30|2024-05-29|15/03/2024|||||1.7699999809265|1|2024-04-23|15/12/2023|||||1.7749999761581|1
2024-04-29 05:23:11|03684|17659|FMONC|1.36B|1360000000|7450|6|-6.29|15|2023-04-27|15/12/2022|1.86||||7850|1|2022-09-30|15/06/2022|50.08||||5250|1
2024-04-29 05:23:16|03685|15242|MONTE|1.6B|1600000000|79.9|22350|0.63|28|2024-08-20|15/06/2024||||29300000|79.900001525879|1|2024-05-07|15/03/2024||||28000000|79.900001525879|1
2024-04-29 05:23:21|03686|17830|MUSE|33.22M|33220000|66|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
2024-04-29 05:23:28|03687|1156934|NACON|96.7M|96700000|1.1|56203|-54.26|18|2024-06-03|15/03/2024||||57000000|1.1000000238419|1|2024-01-22|15/12/2023|||59000000|59000000|1.62600004673|1
2024-04-29 05:23:34|03688|40322|NANOB|256.76M|256760000|5.45|51122|201.1|27|2024-05-15|15/03/2024|||||5.4499998092651|1|2024-04-24|15/12/2023|-0.3|0.06|32900000|3450000|5.75|1
2024-04-29 05:23:39|03689|1088763|NAVYA|1.58M|1580000|0.03|5548545|0|21|2023-09-29|15/06/2023|||||0.02999999932945|1|2023-05-31|15/03/2023|||||0.02999999932945|1
2024-04-29 05:23:45|03690|1097383|NEOEN|4.51B|4510000000|29.72|229555|9.26|24|2024-07-25|15/06/2024|||||29.719999313354|1|2024-05-02|15/03/2024|||||29.719999313354|1
2024-04-29 05:23:51|03691|17833|NRO|1.08B|1080000000|44.7|8781|17.79|34|2024-05-15|15/03/2024|||||44.700000762939|1|2024-03-06|15/12/2023|||||45.549999237061|1
2024-04-29 05:23:57|03692|7028|NEXS|4.33B|4330000000|99.2|96302|27.42|38|2024-07-24|15/06/2024||5.32||1640000000|99.199996948242|1|2024-04-24|15/03/2024|||1690000000|1760000000|98.300003051758|1
2024-04-29 05:24:03|03693|7054|NEXI|564.77M|564770000|10.22|245481|-57.02|38|2024-07-25|15/06/2024|||||10.220000267029|1|2024-04-25|15/03/2024|||770000000|804000000|9.6599998474121|1
2024-04-29 05:24:07|03694|994269|||||||13|2022-09-20|15/06/2022|1.22||6060000||107|1|2022-03-17|15/12/2021|6.36||16370000||89.5|1
2024-04-29 05:24:13|03695|951013|NHOA|166.49M|166490000|0.61|88456|-84.11|31|2024-07-25|15/06/2024|||||0.61000001430511|1|2024-04-23|15/03/2024|||58000000|58000000|0.62800002098083|1
2024-04-29 05:24:19|03696|6972|ALCOX|18.7M|18700000|0.374|45555|-36.61|34|2024-04-22|15/12/2023|-0.28|-0.07|5200000|1330000|0.38100001215935|1|2024-04-22|15/03/2024|-0.03|-0.02|3900000|4300000|0.38100001215935|1
2024-04-29 05:24:25|03697|961657|NOKIA|18.95B|18950000000|3.44|152759|-10.49|32|2024-07-18|15/06/2024||0.0525||4940000000|3.4400000572205|1|2024-04-18|15/03/2024|0.09|0.0722|4670000000|4970000000|3.1480000019073|1
2024-04-29 05:24:30|03698|1161787|NR21|3.32M|3320000|45|9|-55|11|2022-07-28|15/06/2022|-0.76||||136|1|2022-04-28|15/12/2021|-0.75||||155|1
2024-04-29 05:24:36|03699|7109|SONO|583.66M|583660000|7.54|23464|8.02|37|2024-04-30|15/03/2024|||||7.539999961853|1|2024-03-20|15/12/2023|||113000000|113000000|7.539999961853|1
2024-04-29 05:24:43|03700|17835|SABT|659.85M|659850000|10.2|18405|-29.17|31|2024-06-11|15/03/2024|||||10.199999809265|1|2024-01-22|15/12/2023|||71300000||11.60000038147|1
2024-04-29 05:24:48|03701|17836|EEFG|359.99M|359990000|2.07|2480|-29.83|28|2024-05-29|15/03/2024|||||2.0699999332428|1|2024-02-22|15/12/2023|||||2.2000000476837|1
2024-04-29 05:24:54|03702|17837|ORPF|38.82M|38820000|5.96|3744|52.04|30|2024-05-29|15/03/2024|||||5.960000038147|1|2024-03-13|15/12/2023|||||6.4000000953674|1
2024-04-29 05:24:59|03703|943319|OREGE|15.4M|15400000|0.305|18479|13.38|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
2024-04-29 05:25:05|03704|7075|ORP|2.04B|2040000000|12.8|251391|-92.51|37|2024-05-14|15/03/2024|||||12.800000190735|1|2024-04-17|15/12/2023|||1350000000|1350000000|11.171999931335|1
2024-04-29 05:25:10|03705|949748|OSE|119.92M|119920000|5.56|140875|37.28|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
2024-04-29 05:25:16|03706|943370|PID|75.31M|75310000|38.01|3875|27.55|26|2023-11-29|15/09/2023|||||38.009998321533|1|2023-08-30|15/06/2023|||||38.009998321533|1
2024-04-29 05:25:22|03707|17665|PARF|64.88M|64879999.99999999|43|306|-28.33|28|2024-07-25|15/06/2024|||||43|1|2024-04-29|15/03/2024|||||43|1
2024-04-29 05:25:29|03708|7159|PARRO|67.29M|67290000|2.2|4527|-40.05|35|2024-05-16|15/03/2024|||||2.2000000476837|1|2024-03-15|15/12/2023|||||2.6600000858307|1
2024-04-29 05:25:34|03709|17844|PASS|24.12M|24120000|6.1|3395|41.86|30|2024-05-29|15/03/2024|||||6.0999999046326|1|2024-02-28|15/12/2023|||||4.9800000190735|1
2024-04-29 05:25:40|03710|17845|PATC|331.88M|331880000|22|942|23.6|29|2024-07-24|15/06/2024|||||22|1|2024-04-12|15/03/2024|||||20.799999237061|1
2024-04-29 05:25:46|03711|17666|PCAS|109.93M|109930000|8|66246|15.94|29|2024-02-28|15/12/2023|||||8|1|2023-10-24|15/09/2023|||||7.8499999046326|1
2024-04-29 05:25:51|03712|17846|GPIF|365.21M|365210000|97.6|255|1.24|30|2024-05-29|15/03/2024|||||97.599998474121|1|2024-03-22|15/12/2023|||83300000||99.199996948242|1
2024-04-29 05:25:57|03713|17759|PEUG|2.71B|2710000000|109.4|6325|-1.62|34|2024-05-29|15/03/2024|||||109.40000152588|1|2024-03-18|15/12/2023|||||116.19999694824|1
2024-04-29 05:26:03|03714|7332|EQSE|871.93M|871930000|58|10995|-19.11|32|2024-05-07|15/03/2024|||||58|1|2024-03-29|15/12/2023|||57000000|61000000|51.299999237061|1
2024-04-29 05:26:09|03715|6947|PVAC|640.55M|640550000|1.41|217099|-14.86|35|2024-07-23|15/06/2024|||||1.4099999666214|1|2024-05-29|15/03/2024||||436700000|1.4099999666214|1
2024-04-29 05:26:15|03716|7027|PLOF|1.68B|1680000000|11.65|186824|-27.32|38|2024-07-23|15/06/2024||||2850000000|11.64999961853|1|2024-04-23|15/03/2024|||2610000000|2590000000|11.979999542236|1
2024-04-29 05:26:21|03717|17847|PLVP|62.85M|62850000|2.85|9040|-8.06|32|2024-06-10|15/03/2024|||||2.8499999046326|1|2024-02-28|15/12/2023|||200200000|200200000|3.0499999523163|1
2024-04-29 05:26:26|03718|945688|POXEL|26.08M|26080000|0.67|326773|4.69|27|2024-05-16|15/03/2024|||||0.6700000166893|1|2024-04-09|15/12/2023||-0.43||2230000|0.73199999332428|1
2024-04-29 05:26:32|03719|17849|ALPM|175.71M|175710000|32.5|2831|18.61|27|2024-05-29|15/03/2024|||||32.5|1|2024-04-04|15/12/2023|||43700000||35.799999237061|1
2024-04-29 05:26:37|03720|13181|PROAC|9.75M|9750000|0.072|18425|-34.55|29|2024-07-03|15/04/2024|||||0.07199999690056|1|2024-05-01|15/01/2024|||||0.07199999690056|1
2024-04-29 05:26:42|03721|1009128|PWG|35.59M|35590000|0.69|30109|-68.92|27|2024-04-24|15/03/2024|||16000000|16000000|0.68999999761581|1|2024-03-19|15/12/2023|||17800000|17800000|0.81000000238419|1
2024-04-29 05:26:47|03722|17667|ALPRG|15.96M|15960000|0.1925|86854|-25.96|27|2024-05-29|15/03/2024|||||0.19249999523163|1|2024-05-01|15/12/2023|||||0.19249999523163|1
2024-04-29 05:26:52|03723|6992|QDT|607.71M|607710000|17.68|33618|-1.78|33|2024-05-27|15/04/2024||||259000000|17.680000305176|1|2024-03-25|15/01/2024|||309000000|309000000|19.200000762939|1
2024-04-29 05:26:58|03724|6996|GENC|2.33M|2330000|0.0441|761064|-97.12|35|2024-07-25|15/06/2024|||||0.04410000145435|1|2024-05-29|15/03/2024|||||0.04410000145435|1
2024-04-29 05:27:04|03725|7659|GDSF|1.37B|1370000000|12.45|1351|-35.66|37|2024-04-29|15/03/2024|||||12.449999809265|1|2024-02-28|15/12/2023|||||17.89999961853|1
2024-04-29 05:27:10|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
2024-04-29 05:27:16|03727|6971|RCOP|4.57B|4570000000|89.8|93872|-42.75|35|2024-07-23|15/06/2024||||247790000|89.800003051758|1|2024-06-06|15/03/2024||2.36||233700000|89.800003051758|1
2024-04-29 05:27:23|03728|6969|RXL|7.52B|7520000000|25.28|1043327|20.38|44|2024-07-30|15/06/2024||1.39||10050000000|25.280000686646|1|2024-04-30|15/03/2024||||4730000000|25.280000686646|1
2024-04-29 05:27:29|03729|7305|ROBF|1.83B|1830000000|882|680|1.5|30|2024-05-29|15/03/2024|||||882|1|2024-04-26|15/12/2023|||||877|1
2024-04-29 05:27:34|03730|1084836|RBO|481.77M|481770000|48|973|9.34|25|2024-05-29|15/03/2024|||||48|1|2024-03-28|15/12/2023|||109500000||44.5|1
2024-04-29 05:27:40|03731|17841|ROTH|2.85B|2850000000|38.35|161948|-18.14|29|2023-11-07|15/09/2023|||||38.349998474121|1|2023-09-01|15/06/2023|||||38.650001525879|1
2024-04-29 05:27:46|03732|7103|RUBF|3.35B|3350000000|32.46|290408|21.21|37|2024-05-07|15/03/2024|||||32.459999084473|1|2024-03-07|15/12/2023|||1710000000||24.780000686646|1
2024-04-29 05:27:52|03733|17857|SABL|64.12M|64120000.00000001|20|205|11.11|27|2024-05-29|15/03/2024|||||20|1|2024-02-28|15/12/2023|||||19.60000038147|1
2024-04-29 05:27:58|03734|7538|SAMS|613.8M|613800000|179|487|-5.54|32|2024-05-29|15/03/2024||||438900000|179|1|2024-03-08|15/12/2023|||||199|1
2024-04-29 05:28:05|03735|7014|STDM|20.27B|20270000000|208.3|73463|-14.1|42|2024-07-19|15/06/2024||1.12||726820000|208.30000305176|1|2024-04-18|15/03/2024|0.86|0.8999|666900000|718950000|248.60000610352|1
2024-04-29 05:28:13|03736|7004|SAVEN|705.93M|705930000|52.4|1128|-16.83|34|2024-04-25|15/03/2024|||||53.400001525879|1|2024-03-07|15/12/2023||3.60|1820000000|1820000000|52.200000762939|1
2024-04-29 05:28:18|03737|17705|CBSM|117.16M|117160000|8.55|1488|-13.64|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
2024-04-29 05:28:24|03738|7007|SCOR|5.45B|5450000000|30.4|371329|29.8|44|2024-07-30|15/06/2024||1.14|||30.39999961853|1|2024-05-17|15/03/2024||1.11|||30.39999961853|1
2024-04-29 05:28:29|03739|7073|CCHE|810.03M|810030000|103.8|4657|0|34|2024-04-23|15/03/2024|||247200000|266700000|108.59999847412|1|2024-03-11|15/12/2023|||162000000||112.19999694824|1
2024-04-29 05:28:34|03740|17862|SELER|369.07M|369070000|88.5|33|-11.5|28|2024-07-24|15/06/2024|||||88.5|1|2024-04-30|15/03/2024|||||88.5|1
2024-04-29 05:28:40|03741|943368|SEFER|70.82M|70820000|5.99|3079|-56.72|30|2024-04-23|15/03/2024|||73460000||5.9800000190735|1|2024-03-26|15/12/2023|||79020000||6.0500001907349|1
2024-04-29 05:28:46|03742|6975|SESFd|2.41B|2410000000|5.53|563264|-1.51|38|2024-08-01|15/06/2024||0.1||491000000|5.5250000953674|1|2024-05-02|15/03/2024||0.07||480000000|5.5250000953674|1
2024-04-29 05:28:52|03743|17876|VU|2.02B|2020000000|126.5|32435|-12.76|33|2024-04-25|15/03/2024|||177850000|178500000|135.30000305176|1|2024-03-27|15/12/2023|||238800000|242950000|125|1
2024-04-29 05:28:57|03744|1052409|SMCP|170.49M|170490000|2.26|186663|-71.82|28|2024-07-25|15/06/2024|||||2.2599999904633|1|2024-04-25|15/03/2024|||||2.335000038147|1
2024-04-29 05:29:03|03745|17889|ALTPC|169.29M|169290000|29|1715|7.41|29|2024-05-29|15/03/2024|||||29|1|2024-02-02|15/12/2023|||9470000|9470000|27.700000762939|1
2024-04-29 05:29:08|03746|17776|SFCA|8.45M|8450000|1.66|380|-12.63|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
2024-04-29 05:29:21|03747|17888|TEIF|165.92M|165920000|10|3251|-43.5|32|2024-07-23|15/06/2024|||||10|1|2024-05-29|15/03/2024|||||10|1
2024-04-29 05:29:27|03748|6981|EXHO|11.53B|11530000000|78.65|242021|-19.08|38|2024-07-02|15/05/2024|||||78.650001525879|1|2024-04-19|15/02/2024||3.71|5810000000|11906000000|77.300003051758|1
2024-04-29 05:29:33|03749|17867|SDTC|3.14M|3140000|1.38|622|-8|28|2024-05-29|15/03/2024|||||1.3799999952316|1|2024-04-26|15/12/2023|||||1.3799999952316|1
2024-04-29 05:29:40|03750|17871|ALSOG|65.83M|65830000|21.6|975|12.21|33|2024-04-30|15/03/2024|||||21.60000038147|1|2024-03-13|15/12/2023||||40200000|21.5|1
2024-04-29 05:29:46|03751|6990|SOIT|3.3B|3300000000|92.35|100233|-30.93|38|2024-07-23|15/06/2024||1.02||169800000|92.349998474121|1|2024-05-22|15/03/2024||2.02||351630000|92.349998474121|1
2024-04-29 05:29:52|03752|7058|LOCAL|6.24M|6240000|0.0475|266850|-77.49|43|2024-05-16|15/03/2024|||||0.04749999940395|1|2024-02-21|15/12/2023|||||0.08030000329018|1
2024-04-29 05:29:57|03753|943283|S30|208.04M|208040000|1.942|445915|-22.44|28|2024-05-13|15/03/2024|||||1.9420000314712|1|2024-04-03|15/12/2023|||||2.2119998931885|1
2024-04-29 05:30:04|03754|541|SOLB|3.17B|3170000000|30.18|499512|-72.27|44|2024-07-31|15/06/2024||0.8168||1300000000|30.180000305176|1|2024-05-07|15/03/2024||0.7738||1110000000|30.180000305176|1
2024-04-29 05:30:10|03755|17873|DAMA|4.92B|4920000000|143|127640|0|31|2023-04-20|15/03/2023|||||143|1|2023-03-07|15/12/2022||||334050000|143|1
2024-04-29 05:30:16|03756|7100|SOPR|4.27B|4269999999.9999995|211.8|34921|8.06|38|2024-07-24|15/06/2024|||||211.80000305176|1|2024-04-26|15/03/2024|||1590000000|1600000000|213.80000305176|1
2024-04-29 05:30:21|03757|942438|SPIE|5.69B|5690000000|34.16|214475|20.79|32|2024-07-26|15/06/2024|||||34.159999847412|1|2024-04-25|15/03/2024|||2230000000|2200000000|34|1
2024-04-29 05:30:27|03758|7380|IISP|1.35B|1350000000|70.1|159018|38.54|28|2024-06-05|15/03/2024|||||70.099998474121|1|2024-02-13|15/12/2023|||||70|1
2024-04-29 05:30:33|03759|17874|SQLI|196.71M|196710000|42.6|593|3.9|32|2024-05-16|15/03/2024|||||42.599998474121|1|2024-03-14|15/12/2023|||||42.599998474121|1
2024-04-29 05:30:39|03760|960709|SRPG|116.32M|116320000|1.01|36039|-31.76|30|2024-07-25|15/06/2024|||||1.0099999904633|1|2024-05-29|15/03/2024|||||1.0099999904633|1
2024-04-29 05:30:45|03761|17875|DPTP|54.92M|54920000|0.0582|104058|-55.06|29|2024-05-29|15/03/2024|||||0.05820000171661|1|2024-02-09|15/12/2023|||||0.06319999694824|1
2024-04-29 05:30:51|03762|7121|STF|1.63B|1630000000|130.8|1503|24.33|34|2024-04-25|15/03/2024|||1140000000||134.39999389648|1|2024-03-07|15/12/2023|||1160000000|1160000000|125|1
2024-04-29 05:30:57|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
2024-04-29 05:31:03|03764|7127|SWOR|360.57M|360570000|38.35|5623|-12.04|33|2024-04-25|15/03/2024|||75800000|75800000|36.099998474121|1|2024-03-07|15/12/2023|||71500000|71500000|35.799999237061|1
2024-04-29 05:31:08|03765|7091|SDGI|863.39M|863390000|36.5|2110|10.61|32|2024-04-24|15/03/2024|||751400000||35.599998474121|1|2024-04-03|15/12/2023|||||32.400001525879|1
2024-04-29 05:31:15|03766|943267|TKTT|591.59M|591590000|9.04|3076|-20|39|2024-07-25|15/06/2024|||||9.039999961853|1|2024-04-25|15/03/2024|||||9|1
2024-04-29 05:31:20|03767|17880|TYNN|11.06M|11060000|1.21|200|0|13|2023-04-26|15/12/2022|||82180||1.210000038147|1|2022-09-19|15/06/2022|-0||4230||1.2999999523163|1
2024-04-29 05:31:29|03768|13166|VANTI|68.13M|68130000|0.139|215738|-36.09|36|2024-07-24|15/06/2024|||||0.13899999856949|1|2024-04-24|15/03/2024|||458000000||0.14800000190735|1
2024-04-29 05:31:34|03769|1170143|TE|3.97B|3970000000|22.4|413443|11.28|18|2024-08-01|15/06/2024||0.481||1510000000|22.39999961853|1|2024-05-02|15/03/2024||0.4687||1490000000|22.39999961853|1
2024-04-29 05:31:41|03770|7006|FTI|10.71B|10710000000|5.91|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
2024-04-29 05:31:45|03771|40327|TLVB|81.9M|81900000|58.5|424|31.76|3|2018-07-02|15/04/2018|4.69||47970000||49|1|2018-06-22|15/04/2017|4.12||45250000||51.5|1
2024-04-29 05:31:52|03772|7069|TESI|549.91M|549910000|168.6|257|0|21|2022-05-18|15/03/2022|||||168.60000610352|1|2022-04-14|15/12/2021|||||168.60000610352|1
2024-04-29 05:31:57|03773|7086|TFFP|1.8B|1800000000|8.52|154849|16.55|44|2024-07-25|15/06/2024|||||8.5200004577637|1|2024-04-30|15/03/2024|||||8.5200004577637|1
2024-04-29 05:32:03|03774|7242|THHG|736.06M|736060000|80|5141|-14.89|29|2024-04-16|15/03/2024|||141200000||82.800003051758|1|2024-02-28|15/12/2023|||126800000|126750000|80.300003051758|1
2024-04-29 05:32:08|03775|997440|TKOO|3.66B|3660000000|21.35|73468|-14.26|17|2023-02-16|15/12/2022|0.24||25730000||26.64999961853|1|2022-10-20|15/09/2022|||||24.299999237061|1
2024-04-29 05:32:14|03776|17884|TIPK|77.13M|77130000|87|181|46.22|32|2024-05-29|15/03/2024|||||87|1|2024-03-15|15/12/2023|||||86.5|1
2024-04-29 05:32:19|03777|1141916|TITC|2.14B|2140000000.0000002|28.7|13459|96.04|24|2024-05-09|15/03/2024|||||28.700000762939|1|2024-03-13|15/12/2023|||647800000|587900000|25.39999961853|1
2024-04-29 05:32:25|03778|7160|TFF|932.24M|932240000|43|3750|4.12|31|2024-07-08|15/04/2024|||||43|1|2024-04-03|15/01/2024|||105200000|105200000|43|1
2024-04-29 05:32:30|03779|40315|EGAB|758.25M|758250000|168.5|633|-6.49|20|2024-05-30|15/03/2024|||||168.5|1|2024-03-18|15/12/2023|||||156.60000610352|1
2024-04-29 05:32:37|03780|17887|TETR|33.88M|33880000|4.85|4982|-34.1|31|2024-05-15|15/03/2024|||||4.8499999046326|1|2024-03-21|15/12/2023|||||4.6399998664856|1
2024-04-29 05:32:44|03781|7034|TRNG|121.69M|121690000|1.21|38429|-32.78|39|2024-05-14|15/03/2024|||||1.210000038147|1|2024-03-27|15/12/2023||-0.22||6700000|1.1100000143051|1
2024-04-29 05:32:50|03782|7003|TRIA|2.8B|2800000000|144.9|17165|22.8|38|2024-07-04|15/05/2024|||||144.89999389648|1|2024-05-13|15/02/2024|||||144.89999389648|1
2024-04-29 05:32:56|03783|6984|UBIP|2.78B|2780000000|21.82|518605|-17.63|38|2024-08-01|15/06/2024||||450000000|21.819999694824|1|2024-05-15|15/03/2024||1.66||740670000|21.819999694824|1
2024-04-29 05:33:01|03784|17674|CBQP|1.99B|1990000000|950|13|-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
2024-04-29 05:33:07|03785|7145|UFFP|338.96M|338960000|20.9|24771|0|25|2023-05-15|15/03/2023|||||20.89999961853|1|2023-02-27|15/12/2022|||||20.89999961853|1
2024-04-29 05:33:11|03786|17892|UTIN|4.57M|4570000|0.525|9459|10.76|12|2023-04-28|15/12/2022|0.02||10600000||0.47400000691414|1|2022-09-13|15/12/2021|||8920000||0.48699998855591|1
2024-04-29 05:33:19|03787|7022|VLOF|2.81B|2810000000|11.51|1427790|-34.84|38|2024-07-25|15/06/2024||0.93||5880000000|11.505000114441|1|2024-04-25|15/03/2024|-0.0882||5430000000|5440000000|11.965000152588|1
2024-04-29 05:33:25|03788|408|VLLP|3.72B|3720000000|16.18|943963|56.56|44|2024-07-26|15/06/2024||||1140000000|16.180000305176|1|2024-05-16|15/03/2024||||1240000000|16.180000305176|1
2024-04-29 05:33:31|03789|17898|VLS|477.99M|477990000|3.444|523638|-21.62|43|2024-08-13|15/06/2024||-0.1417||38900000|3.444000005722|1|2024-05-07|15/03/2024||0.4481||74970000|3.444000005722|1
2024-04-29 05:33:36|03790|1152995|VRLA|4.23B|4230000000.0000005|36.22|132990|-1.63|21|2024-07-24|15/06/2024|||||36.220001220703|1|2024-04-24|15/03/2024|||836400000|853530000|34.200000762939|1
2024-04-29 05:33:41|03791|40320|VMX|40.1M|40100000|0.47|155011|-26.45|17|2024-07-25|15/06/2024|||||0.46999999880791|1|2024-04-17|15/03/2024|||8500000||0.41699999570847|1
2024-04-29 05:33:47|03792|17896|VETO|1.18B|1180000000|99.6|3147|12.04|34|2024-04-29|15/03/2024|||||99.599998474121|1|2024-03-20|15/12/2023|||137300000|137300000|103|1
2024-04-29 05:33:53|03793|13167|VCTP|1.63B|1630000000|36.7|20263|38.75|38|2024-07-25|15/06/2024|||||36.700000762939|1|2024-04-29|15/03/2024|||||36.700000762939|1
2024-04-29 05:33:59|03794|7152|VEIL|654.95M|654950000|10.3|9440|35.53|27|2024-05-10|15/03/2024|||||10.300000190735|1|2024-03-29|15/12/2023|||||8.8000001907349|1
2024-04-29 05:34:04|03795|7066|VILM|1.46B|1460000000|63.7|47295|47.97|33|2023-10-11|15/06/2023||5.28|||63.700000762939|1|2023-04-28|15/03/2023|||694400000|694400000|43.049999237061|1
2024-04-29 05:34:10|03796|6977|VIRB|2.92B|2920000000|349|4219|12.76|36|2024-04-16|15/03/2024|||345700000|336600000|360|1|2024-03-19|15/12/2023|||321650000|321750000|338|1
2024-04-29 05:34:16|03797|17897|VDNT|13.49M|13490000|3|5893|0|21|2022-06-01|15/03/2022|||||3|1|2022-03-02|15/12/2021|||||3|1
2024-04-29 05:34:22|03798|7177|CGR|121.92M|121920000|7.15|126|-54.46|29|2024-04-29|15/03/2024|||||7.1500000953674|1|2024-03-27|15/12/2023|||||8.8999996185303|1
2024-04-29 05:34:27|03799|953538|VLTSA|1.07B|1070000000.0000001|8.14|169456|-40.93|29|2024-04-24|15/03/2024|||111100000|121800000|7.8499999046326|1|2024-04-02|15/12/2023|||170000000||6.5599999427795|1
2024-04-29 05:34:33|03800|7444|VRKP|136.29M|136290000|15.35|2049|-15.43|33|2024-04-29|15/03/2024|||||15.35000038147|1|2024-03-27|15/12/2023|||||15.64999961853|1
2024-04-29 05:34:40|03801|17872|WAVE|1.34B|1340000000|54.7|11610|17.26|31|2024-07-24|15/06/2024|||||54.700000762939|1|2024-06-03|15/03/2024|||||54.700000762939|1
2024-04-29 05:34:45|03802|6993|MWDP|4.1B|4099999999.9999995|94.65|46500|-6.84|36|2024-04-25|15/03/2024|||1850000000||93.699996948242|1|2024-02-29|15/12/2023|||||89.300003051758|1
2024-04-29 05:34:50|03803|999060|XFAB|864.13M|864130000|6.62|226403|-14.19|22|2024-07-25|15/06/2024||0.18||225650000|6.6199998855591|1|2024-04-25|15/03/2024|0.18|0.18|218710000|226870000|7.0300002098083|1
2024-04-29 05:34:56|03804|17900|XIL|25.34M|25340000|4.39|8617|-82.23|30|2024-05-29|15/03/2024|||||4.3850002288818|1|2024-04-04|15/12/2023|||||4.0999999046326|1
2024-04-29 05:35:02|03805|389|AIRP|96.92B|96920000000|185.18|580210|13.48|39|2024-07-26|15/06/2024||2.98||6950000000|185.17999267578|1|2024-04-24|15/03/2024|3.38|3.38|6650000000|6790000000|190.55999755859|1
2024-04-29 05:35:08|03806|412|AIR|124.22B|124220000000|157.06|879551|23.53|43|2024-07-30|15/06/2024||1.66||17540000000|157.05999755859|1|2024-04-25|15/03/2024|0.59|0.8217|12830000000|13060000000|162.2200012207|1
2024-04-29 05:35:14|03807|413|ALSO|5.78B|5780000000|15.05|1926616|-33.82|38|2024-07-23|15/06/2024||||4148000000|15.045000076294|1|2024-05-08|15/03/2024||-0.14||4440000000|15.045000076294|1
2024-04-29 05:35:20|03808|6910|MT|19.46B|19460000000|23.75|2493844|-7.62|44|2024-08-01|15/06/2024||1.02||15220000000|23.75|1|2024-05-02|15/03/2024||0.7983||15230000000|23.75|1
2024-04-29 05:35:26|03809|393|AXAF|74.47B|74470000000|33.85|3440093|14.47|36|2024-05-02|15/03/2024|||||33.849998474121|1|2024-02-22|15/12/2023||1.66||50985000000|31.174999237061|1
2024-04-29 05:35:32|03810|396|BNPP|75.79B|75790000000|67.01|3147812|14.37|44|2024-07-24|15/06/2024||2.46||11850000000|67.01000213623|1|2024-04-25|15/03/2024|2.51|1.97|12480000000|12220000000|67.730003356934|1
2024-04-29 05:35:38|03811|397|BOUY|13.59B|13590000000|36.24|850833|9.16|44|2024-07-26|15/06/2024||1.04||14480000000|36.240001678467|1|2024-05-07|15/03/2024||-0.26||12290000000|36.240001678467|1
2024-04-29 05:35:45|03812|390|CAPP|34.79B|34790000000|203.1|361251|23.17|38|2024-07-26|15/06/2024||5.51||11424000000|203.10000610352|1|2024-04-30|15/03/2024|||||203.10000610352|1
2024-04-29 05:35:51|03813|404|CARR|11B|11000000000|15.92|1777473|-15.59|38|2024-07-24|15/06/2024||0.56||24890000000|15.920000076294|1|2024-04-24|15/03/2024||3.42|22200000000|24720000000|16.139999389648|1
2024-04-29 05:35:57|03814|407|CAGR|44.02B|44020000000|14.56|5111812|31.36|34|2024-08-01|15/06/2024||0.5075||6430000000|14.555000305176|1|2024-05-03|15/03/2024||0.4728||6520000000|14.555000305176|1
2024-04-29 05:36:03|03815|394|DANO|37.42B|37420000000|58.3|1059853|-2.82|38|2024-07-25|15/06/2024||2.32||7020000000|58.299999237061|1|2024-04-18|15/03/2024|||6790000000|6720000000|58.540000915527|1
2024-04-29 05:36:09|03816|6957|DAST|49.68B|49680000000|37.77|1446428|3|33|2024-07-25|15/06/2024||0.3068||1560000000|37.770000457764|1|2024-04-25|15/03/2024|0.3|0.2894|1500000000|1520000000|38.939998626709|1
2024-04-29 05:36:15|03817|395|ENGIE|38.99B|38990000000|16.1|5706904|10.91|42|2024-07-26|15/06/2024||0.51|||16.10000038147|1|2024-05-17|15/03/2024|||||16.10000038147|1
2024-04-29 05:36:21|03818|405|ESLX|91.91B|91910000000|203.3|416952|13.32|38|2024-07-25|15/06/2024||3.80||7040000000|203.30000305176|1|2024-04-18|15/03/2024|||6340000000|6390000000|201.19999694824|1
2024-04-29 05:36:28|03819|6964|EUFI|10.92B|10920000000|56.64|345023|-10.46|39|2024-07-24|15/06/2024||1.25||3484000000|56.639999389648|1|2024-04-24|15/03/2024|||1650000000||61.599998474121|1
2024-04-29 05:36:33|03820|6987|HRMS|246.12B|246120000000|2350|49341|19.48|38|2024-07-25|15/06/2024||21.93||3630000000|2350|1|2024-04-25|15/03/2024|||3810000000|3690000000|2353|1
2024-04-29 05:36:38|03821|670|||||||38|2024-07-24|15/06/2024||11.4||4930000000|337.95001220703|1|2024-04-23|15/03/2024|||4500000000|4490000000|346.29998779297|1
2024-04-29 05:36:44|03822|400|OREP|232.95B|232950000000|435.65|299278|0.67|38|2024-07-30|15/06/2024||||10820000000|435.64999389648|1|2024-04-18|15/03/2024|||11250000000|10970000000|418.25|1
2024-04-29 05:36:51|03823|7059|LEGD|25.58B|25580000000|97.84|466188|14.17|44|2024-07-31|15/06/2024||1.17||2140000000|97.839996337891|1|2024-05-03|15/03/2024||1.14||2080000000|97.839996337891|1
2024-04-29 05:36:57|03824|399|LVMH|395.71B|395710000000|792.2|309088|-9.05|38|2024-07-23|15/06/2024||16.87||22080000000|792.20001220703|1|2024-04-16|15/03/2024|||20690000000|20970000000|794.79998779297|1
2024-04-29 05:37:04|03825|411|MICP|25.47B|25470000000|35.62|1451861|23.55|38|2024-07-24|15/06/2024||1.49||7190000000|35.619998931885|1|2024-04-24|15/03/2024|||6640000000|6630000000|36.020000457764|1
2024-04-29 05:37:09|03826|409|ORAN|27.63B|27630000000|10.4|5489174|-11.98|44|2024-07-24|15/06/2024||0.17||9980000000|10.395000457764|1|2024-04-24|15/03/2024|0.17|0.17|9850000000|10270000000|11.039999961853|1
2024-04-29 05:37:15|03827|406|PERP|35.95B|35950000000|142.5|373401|-31.95|38|2024-08-29|15/06/2024||2.62||2650000000|142.5|1|2024-04-25|15/03/2024|||2350000000|2390000000|145.05000305176|1
2024-04-29 05:37:22|03828|6979|PUBP|26.12B|26120000000|104.4|463500|40.85|38|2024-07-18|15/06/2024||3.43||3390000000|104.40000152588|1|2024-04-11|15/03/2024|||3230000000|3180000000|100.55000305176|1
2024-04-29 05:37:28|03829|419|RENA|13.13B|13130000000|48.55|1255939|44.37|38|2024-07-25|15/06/2024||5.14||14900000000|48.549999237061|1|2024-04-23|15/03/2024|||11710000000|11580000000|47.470001220703|1
2024-04-29 05:37:34|03830|6991|SAF|86.26B|86260000000|208.6|467997|48.01|37|2024-04-26|15/03/2024|||6280000000|6130000000|207.5|1|2024-02-15|15/12/2023||2.78||13078000000|175.91999816895|1
2024-04-29 05:37:40|03831|403|SGOB|37.78B|37780000000|75.24|969918|43.53|38|2024-07-25|15/06/2024||||23463000000|75.23999786377|1|2024-04-25|15/03/2024|||11360000000|11280000000|70.819999694824|1
2024-04-29 05:37:47|03832|414|SASY|114.38B|114380000000|91.23|1401444|-8.77|44|2024-07-25|15/06/2024||1.6||10940000000|91.230003356934|1|2024-04-25|15/03/2024|1.78|1.73|11120000000|10650000000|87.699996948242|1
2024-04-29 05:37:53|03833|401|SCHN|4.87B|4870000000|217.35|779979|37.72|38|2024-07-31|15/06/2024||1.93||9410000000|217.35000610352|1|2024-04-25|15/03/2024|||8610000000|8540000000|212.64999389648|1
2024-04-29 05:38:01|03834|410|SOGN|20.23B|20230000000|25.34|3245892|15.05|36|2024-08-01|15/06/2024||1.14||6550000000|25.334999084473|1|2024-05-03|15/03/2024||0.6225||6450000000|25.334999084473|1
2024-04-29 05:38:07|03835|1169015|STLAM|88.79B|88790000000|23.04|2399333|53.68|15|2024-07-25|15/06/2024||1.78||48920000000|23.040000915527|1|2024-04-30|15/03/2024||||42920000000|23.040000915527|1
2024-04-29 05:38:14|03836|417|STMPA|34.81B|34810000000|38.67|1425320|0.27|44|2024-07-25|15/06/2024||0.4264||3380000000|38.665000915527|1|2024-04-25|15/03/2024|0.54|0.6139|3470000000|3610000000|39.220001220703|1
2024-04-29 05:38:20|03837|7087|TEPRF|5.38B|5380000000|88.6|324795|-51|38|2024-07-24|15/06/2024||5.73||4981000000|88.599998474121|1|2024-04-30|15/03/2024|||||88.599998474121|1
2024-04-29 05:38:26|03838|6952|TCFP|32.8B|32799999999.999996|158.7|295530|14.67|38|2024-07-23|15/06/2024||3.21|||158.69999694824|1|2024-04-30|15/03/2024|||||158.69999694824|1
2024-04-29 05:38:32|03839|416|TTEF|161.02B|161020000000|69.48|3849386|19.92|44|2024-07-25|15/06/2024||2.16||59210000000|69.480003356934|1|2024-04-26|15/03/2024|2.14|2.07|51880000000|59140000000|68.059997558594|1
2024-04-29 05:38:39|03840|420|VIE|20.76B|20760000000|29.04|1739904|1.22|39|2024-08-01|15/06/2024||0.45|||29.040000915527|1|2024-05-14|15/03/2024||0.44||11610000000|29.040000915527|1
2024-04-29 05:38:44|03841|418|SGEF|63.38B|63380000000|111.1|749002|-0.98|38|2024-07-25|15/06/2024||3.61|||111.09999847412|1|2024-04-25|15/03/2024|||15700000000|15590000000|111.55000305176|1
2024-04-29 05:38:51|03842|415|VIV|10.09B|10090000000|9.85|2110091|-1.04|44|2024-07-25|15/06/2024||0.45||8949000000|9.8479995727539|1|2024-04-29|15/03/2024|||||9.8479995727539|1
2024-04-29 05:38:57|03843|671|URW|10.8B|10800000000|77.66|384513|59.99|34|2024-07-25|15/06/2024||5.21||1473000000|77.660003662109|1|2024-05-02|15/03/2024|||||77.660003662109|1
2024-04-29 05:39:03|03844|953852|WLN|2.82B|2820000000|9.95|1651363|-74.73|34|2024-08-01|15/06/2024||0.8982||1180000000|9.9499998092651|1|2024-05-02|15/03/2024||||1070000000|9.9499998092651|1
2024-04-29 05:39:09|03845|6576|III|27.76B|27760000000|2879|2158459|62.93|31|2024-07-18|15/06/2024|||||2879|1|2024-05-09|15/03/2024|||||2879|1
2024-04-29 05:39:14|03846|6635|3IN|3.01B|3010000000|326.5|1149252|2.83|15|2023-05-08|15/03/2023|||||327|1|2022-11-08|15/09/2022|||||319.5|1
2024-04-29 05:39:20|03847|28357|FOUR|1.77B|1770000000|6280|62307|44.54|29|2024-05-29|15/03/2024|||||6280|1|2024-03-13|15/12/2023||||687600000|5850|1
2024-04-29 05:39:25|03848|9048|888|376.8M|376800000|83.9|1771852|4.88|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
2024-04-29 05:39:30|03849|14006|BAG|628.15M|628150000|566|162162|12.52|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
2024-04-29 05:39:36|03850|6750|ASL|1.19B|1190000000|1412|169437|10.83|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
2024-04-29 05:39:42|03851|6583|ABDN|2.6B|2600000000|146.05|7065898|-31.34|35|2024-04-25|15/03/2024|||||138.94999694824|1|2024-02-27|15/12/2023||7.05||727890000|161.5|1
2024-04-29 05:39:48|03852|6658|ADML|8.11B|8109999999.999999|2699|667589|17.54|34|2024-05-29|15/03/2024|||||2699|1|2024-03-07|15/12/2023||59.59|||2664|1
2024-04-29 05:39:53|03853|1115734|AJBA|1.28B|1280000000|311.5|537968|-4.51|19|2024-07-18|15/06/2024|||||311.5|1|2024-05-23|15/03/2024||0.087||120800000|311.5|1
2024-04-29 05:39:58|03854|6820|ATST|3.5B|3500000000|1234|383920|25.15|18|2023-03-09|15/12/2022|0.37||128900000||1018|1|2022-07-28|15/06/2022|-1.16||-337400000||952|1
2024-04-29 05:40:03|03855|942426|ACI|637.70M|637700000|868|153249|0|11|2021-05-24|15/12/2020|||||868|1|2021-01-14|15/06/2020|0.06||36200000||866|1
2024-04-29 05:40:08|03856|6603|AAL|32.06B|32060000000.000004|2643|6159392|8.1|38|2024-07-25|15/06/2024||0.99||14315000000|2643|1|2024-04-23|15/03/2024|||||2160|1
2024-04-29 05:40:14|03857|6633|ANTO|22.23B|22230000000|2255|1682555|54.4|30|2024-08-20|15/06/2024||0.316|||2255|1|2024-04-17|15/03/2024|||||2208|1
2024-04-29 05:40:19|03858|954886|APAX|697.36M|697360000|142|684942|-15.98|12|2023-02-28|15/12/2022|||||177.80000305176|1|2022-08-17|15/06/2022|||||192.60000610352|1
2024-04-29 05:40:25|03859|963710|ASCL|1.4B|1400000000|314.8|2636411|23.35|32|2024-07-22|15/06/2024|||||314.79998779297|1|2024-05-29|15/03/2024|||||314.79998779297|1
2024-04-29 05:40:31|03860|6678|ASHM|1.23B|1230000000|186.1|776264|-23.48|37|2024-04-15|15/03/2024|||||187.89999389648|1|2024-02-07|15/12/2023||7.35|85130000|85130000|210.60000610352|1
2024-04-29 05:40:37|03861|6836|AHT|26.64B|26640000000|6104|1030068|33.36|37|2023-03-07|15/01/2023||0.88||2345000000|5746|1|2022-12-06|15/10/2022||0.95||2509000000|5036|1
2024-04-29 05:40:42|03862|6625|ABF|19.7B|19700000000|2635|1084662|34.71|34|2024-04-22|15/03/2024||77.26||9873000000|2447|1|2024-01-23|15/12/2023|||6890000000||2268|1
2024-04-29 05:40:48|03863|7351|AGRP|1.24B|1240000000|41.44|10151640|-18.59|30|2024-05-15|15/03/2024|||||41.439998626709|1|2024-01-10|15/12/2023|||||46.779998779297|1
2024-04-29 05:40:53|03864|1096186|AML|1.25B|1250000000|151.9|1514072|-37.23|27|2024-07-24|15/06/2024||-0.0602||385310000|151.89999389648|1|2024-05-01|15/03/2024||-0.1712||279470000|151.89999389648|1
2024-04-29 05:41:00|03865|6565|AZN|185.84B|185840000000|11988|2789903|2.06|45|2024-07-25|15/06/2024||2||12690000000|11988|1|2024-04-25|15/03/2024|2.06|1.91|12680000000|11800000000|11352|1
2024-04-29 05:41:05|03866|948335|AUTOA|6.26B|6260000000|695.4|2945616|9.41|24|2024-05-30|15/03/2024||14.91||278850000|695.40002441406|1|2024-02-28|15/12/2023|||||738|1
2024-04-29 05:41:11|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
2024-04-29 05:41:17|03868|6821|AVVl|9.72B|9720000000|3220.5|306508|0|25|2023-06-06|15/03/2023||68.38||798580000|3219|1|2023-03-01|15/12/2022|||||3219|1
2024-04-29 05:41:22|03869|6810|AGT|1.06B|1060000000|236.5|844004|25.66|14|2022-11-08|15/09/2022|-0.23||-107200000||189|1|2022-06-09|15/03/2022|0.01||11530000||192.19999694824|1
2024-04-29 05:41:28|03870|6615|AV|12.46B|12460000000|463.8|10767422|9.65|34|2024-05-23|15/03/2024|||||463.79998779297|1|2024-03-07|15/12/2023||21.30||22548000000|454.89999389648|1
2024-04-29 05:41:34|03871|949036|BMEB|5.29B|5290000000|527.8|4610787|10.03|12|2024-06-05|15/03/2024||23.29||2791000000|527.79998779297|1|2024-01-09|15/12/2023|||1650000000|1630000000|561.79998779297|1
2024-04-29 05:42:39|03872|6690|BAB|2.58B|2580000000|510.5|1603074|60.84|6|2024-05-22|15/03/2024||0.2185||1716000000|510.5|1|2024-02-28|15/12/2023|||||492|1
2024-04-29 05:42:46|03873|6632|BAES|40.37B|40370000000|1340|6747133|32.15|28|2024-08-01|15/06/2024||0.2928||12449000000|1340|1|2024-05-29|15/03/2024|||||1340|1
2024-04-29 05:42:51|03874|27919|BGFD|640.65M|640650000|719|268729|-3.36|15|2023-03-21|15/02/2023|-0.11||-6000000||735|1|2022-10-19|15/08/2022|-0.16||-10650000||708|1
2024-04-29 05:42:56|03875|1055838|BAKK|661.09M|661090000|115|290545|20.29|30|2024-05-15|15/03/2024|||||115|1|2024-03-05|15/12/2023||||1137000000|96|1
2024-04-29 05:43:02|03876|6588|BALF|1.89B|1890000000|361.2|1384839|-5.69|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
2024-04-29 05:43:08|03877|28003|BGEO|2.36B|2360000000|5360|92432|81.08|35|2024-05-15|15/03/2024|||||5360|1|2024-03-15|15/12/2023|7.31|7.9|657240000|659000000|5180|1
2024-04-29 05:43:14|03878|6554|BNKR|1.33B|1330000000|112|2277752|11.33|19|2023-01-18|15/10/2022|-0.07||-81270000||103|1|2022-06-27|15/04/2022|-0.07||-82560000||99.199996948242|1
2024-04-29 05:43:21|03879|282|BARC|30.63B|30630000000|204.35|69667164|27.81|38|2024-08-01|15/06/2024||0.0761||6360000000|204.35000610352|1|2024-04-25|15/03/2024|0.103|0.0912|6950000000|6820000000|191.13999938965|1
2024-04-29 05:43:28|03880|6613|BDEV|4.41B|4410000000|454.9|9131836|-9.02|32|2024-05-29|15/03/2024|||||454.89999389648|1|2024-02-07|15/12/2023||38.30||2785000000|530|1
2024-04-29 05:43:34|03881|27934|BBGIB|940.78M|940780000|131.6|2276086|-13.42|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
2024-04-29 05:43:40|03882|6867|BEZG|4.19B|4190000000.0000005|638|2468470|7.14|25|2024-07-24|15/06/2024||0.72||3332000000|638|1|2024-04-29|15/03/2024|||||638|1
2024-04-29 05:43:47|03883|6567|BWY|3.02B|3020000000|2546|399690|5.56|33|2024-06-11|15/04/2024|||||2546|1|2024-03-26|15/01/2024||||1324000000|2632|1
2024-04-29 05:43:52|03884|13127|BKGH|4.98B|4980000000|4702|264266|5.73|15|2023-06-20|15/04/2023|||||3913|1|2022-12-09|15/10/2022|1.98||1200000000|1163000000|3798|1
2024-04-29 05:43:58|03885|6617|||||||37|2024-08-26|15/06/2024||1.28|||2250|1|2024-04-17|15/03/2024|||||2287|1
2024-04-29 05:44:04|03886|6801|BYG|2.11B|2109999999.9999998|1084|376659|-11.44|32|2024-07-17|15/06/2024||||48100000|1084|1|2024-05-22|15/03/2024||27.52||88970000|1084|1
2024-04-29 05:44:09|03887|14094|BRSC|659.4M|659400000|1400|103355|4.95|15|2023-04-27|15/02/2023|0.31||18700000||1310|1|2022-11-03|15/08/2022|-3.19||-151400000||1294|1
2024-04-29 05:44:16|03888|14018|BRWM|1.11B|1110000000|582|606996|-10.87|19|2023-03-06|15/12/2022|1.15||227100000||743|1|2022-08-17|15/06/2022|-0.07||-5050000||624|1
2024-04-29 05:44:21|03889|14033|BCPT|554.93M|554930000|79.1|1501657|-4|21|2023-04-17|15/12/2023|||||89.900001525879|1|2022-09-28|15/06/2023|||||76.400001525879|1
2024-04-29 05:44:32|03890|27900|GSCT|796.09M|796090000|160.6|709456|11.07|14|2022-12-12|15/10/2022|||||143.80000305176|1|2022-06-20|15/04/2022|-0.11||-59740000||141.80000305176|1
2024-04-29 05:44:37|03891|6806|BOY|1.26B|1260000000|672|323320|-2.68|36|2024-07-25|15/06/2024|||||672|1|2024-04-29|15/03/2024|||||672|1
2024-04-29 05:44:44|03892|284|BP|86.28B|86280000000|524.8|45783891|-1.8|35|2024-07-30|15/06/2024||0.2035||56030000000|524.79998779297|1|2024-05-07|15/03/2024||0.1704||53670000000|524.79998779297|1
2024-04-29 05:44:49|03893|14017|BRWl|1.51B|1510000000|514|381737|0.01|30|2022-11-30|15/09/2022|||||515|1|2022-07-21|15/06/2022|||97900000||510|1
2024-04-29 05:44:55|03894|279|BATS|51.73B|51730000000|2326|6887419|-20.53|35|2024-07-25|15/06/2024||170.25||12695000000|2326|1|2024-04-29|15/03/2024|||||2326|1
2024-04-29 05:45:01|03895|6672|BLND|3.64B|3640000000|392.8|3305737|-1.85|29|2024-05-15|15/03/2024||12.53||155380000|392.79998779297|1|2024-02-08|15/12/2023|||||379.70001220703|1
2024-04-29 05:45:09|03896|6644|BVIC|2.15B|2150000000|870|525587|-4.76|41|2024-07-25|15/06/2024||||504490000|870|1|2024-05-15|15/03/2024||21.00||404400000|870|1
2024-04-29 05:45:17|03897|6719|BT|10.25B|10250000000|105|36227038|-33.9|34|2024-07-25|15/06/2024||5.35||5101000000|105|1|2024-05-16|15/03/2024||0.0423||5200000000|105|1
2024-04-29 05:45:25|03898|6610|BNZL|10.31B|10310000000|3070|768272|-2.97|31|2024-04-24|15/03/2024|||||3054|1|2024-02-26|15/12/2023|0.891|93.88||6001000000|3306|1
2024-04-29 05:45:31|03899|6611|BRBY|4.11B|4110000000.0000005|1152|1748153|-55.54|31|2024-05-15|15/03/2024||35.28||1604000000|1152|1|2024-01-12|15/12/2023|||||1360.5|1
2024-04-29 05:45:37|03900|6631|CNE|154.73M|154730000|170.4|300638|-24.66|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
2024-04-29 05:45:42|03901|6757|CLDN|1.92B|1920000000|3550|45958|-1.11|19|2022-11-22|15/09/2022|2.19||131600000||4055|1|2022-05-26|15/03/2022|4.62||264500000||3466.7141113281|1
2024-04-29 05:45:48|03902|6604|CPI|224.72M|224720000|13.32|8648753|-61.66|34|2024-05-29|15/03/2024|||||13.319999694824|1|2024-03-14|15/12/2023||2.44||1396000000|13.340000152588|1
2024-04-29 05:45:54|03903|14019|SHCS|2.46B|2460000000|135|3398788|14.6|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
2024-04-29 05:45:59|03904|942375|CARDC|341.48M|341480000|98.8|723356|-9.85|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
2024-04-29 05:46:06|03905|6746|CCL|15.09B|15090000000|1077.5|643067|64.65|44|2024-06-20|15/05/2024||-0.0114||5680000000|1077.5|1|2024-03-27|15/02/2024|-0.14|-0.1783|5410000000|5420000000|1216|1
2024-04-29 05:46:14|03906|14020|CEY|1.45B|1450000000|125|5592436|21.01|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
2024-04-29 05:46:19|03907|6574|CNA|7.06B|7060000000|133.7|39670326|16.77|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
2024-04-29 05:46:25|03908|28317|CINE|5.22M|5220000|0.38|26983450|-65.22|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
2024-04-29 05:46:30|03909|6863|CTY|2.04B|2040000000|409.5|926210|-3.19|19|2023-02-16|15/12/2022|0.14||73410000||428.5|1|2022-09-19|15/06/2022|-0.04||-11750000||397|1
2024-04-29 05:46:35|03910|28600|CKN|1.22B|1220000000|3960|62158|27.74|18|2023-03-06|15/12/2022|1.49||337100000||3305|1|2022-08-08|15/06/2022|0.98||266700000||3555|1
2024-04-29 05:46:41|03911|25635|CBRO|697.86M|697860000|468.4|1517762|-48.41|32|2024-05-22|15/04/2024|||||468.39999389648|1|2024-03-19|15/01/2024||-155.50|||334.20001220703|1
2024-04-29 05:46:47|03912|6882|CLSH|329.85M|329850000|83|375784|-38.79|20|2023-03-14|15/12/2022|-0.25||71400000||137|1|2022-08-10|15/06/2022|0.04||68300000||208|1
2024-04-29 05:46:52|03913|946350|COA|1.3B|1300000000|81.9|2690991|4.73|16|2023-03-01|15/12/2022||0.04|||73.199996948242|1|2022-08-02|15/06/2022|||||74.599998474121|1
2024-04-29 05:46:57|03914|42596|CCH|9.39B|9390000000|2570|1044954|6.02|37|2024-08-07|15/06/2024||0.5026||2940000000|2570|1|2024-04-30|15/03/2024||0.5026||2310000000|2570|1
2024-04-29 05:47:04|03915|6738|CPG|37.94B|37940000000|2229|4156039|6.29|35|2024-02-08|15/12/2023|||||2150|1|2023-11-20|15/09/2023||45.47||6630000000|2092|1
2024-04-29 05:47:09|03916|6756|CCC|2.9B|2900000000|2572|177391|12.02|37|2024-05-01|15/03/2024|||||2572|1|2024-03-20|15/12/2023|0.962|0.962||3651000000|2942|1
2024-04-29 05:47:14|03917|1055938|GLO|1.66B|1660000000|251|665701|0|17|2023-03-17|15/12/2022|||||251|1|2022-10-28|15/09/2022|||||254|1
2024-04-29 05:47:20|03918|992768|CTEC|5.28B|5280000000|257.8|7495943|17.29|23|2024-05-16|15/03/2024|||||257.79998779297|1|2024-03-06|15/12/2023||0.07||1102000000|252.39999389648|1
2024-04-29 05:47:26|03919|963708|CSPC|1.15B|1150000000|229.8|3605032|0|17|2022-11-23|15/09/2022|||||229.80000305176|1|2022-07-21|15/06/2022|||219000000||252.19999694824|1
2024-04-29 05:47:31|03920|14024|CWK|2.32B|2320000000|4290|88207|33.64|30|2024-05-21|15/03/2024||107.00||1280000000|4290|1|2024-01-18|15/12/2023|||||3888|1
2024-04-29 05:47:37|03921|44417|CRST|476.5M|476500000|185.9|1480358|-30.89|35|2024-06-11|15/04/2024|||||185.89999389648|1|2024-04-03|15/01/2024|||||187.69999694824|1
2024-04-29 05:47:43|03922|6664|CRH|42.99B|42990000000|6302|1269679|63.35|33|2024-08-22|15/06/2024||||8170000000|6302|1|2024-05-03|15/03/2024||||5110000000|6302|1
2024-04-29 05:47:48|03923|6710|CRDA|6.56B|6560000000|4703|543954|-32.62|38|2024-07-30|15/06/2024||107.98||422000000|4703|1|2024-04-24|15/03/2024|||409000000|409000000|4888|1
2024-04-29 05:47:54|03924|14023|CURY|683.64M|683640000|61.75|4950219|8.33|29|2024-06-27|15/04/2024||||5043000000|61.75|1|2024-02-16|15/01/2024|||||47.340000152588|1
2024-04-29 05:47:59|03925|23449|DCC|5.41B|5410000000|5475|226051|10.74|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
2024-04-29 05:48:04|03926|32416|DPH|4.40B|4400000000|3866|1215838|3.65|19|2023-02-27|15/12/2022|0.2||377400000||3104|1|2022-09-05|15/06/2022|0.16||349400000|349000000|3496|1
2024-04-29 05:48:10|03927|6850|DLN|2.29B|2290000000|2042|265370|-14.99|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
2024-04-29 05:48:15|03928|6584|DGE|61.64B|61640000000|2776|4124098|-23.36|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
2024-04-29 05:48:21|03929|32417|DPLM|4.85B|4850000000|3616|357929|34.62|20|2023-05-15|15/03/2023|0.47||582800000||2850|1|2022-11-21|15/09/2022|0.47||564300000||2800|1
2024-04-29 05:48:27|03930|32420|DLGD|2.39B|2390000000|184.5|6979333|7.49|35|2024-05-08|15/03/2024|||||184.5|1|2024-03-21|15/12/2023|0.205|0.279||1471000000|211.5|1
2024-04-29 05:48:33|03931|8923|DOM|1.31B|1310000000|329.8|808065|12.1|39|2024-05-29|15/03/2024|||||329.79998779297|1|2024-03-12|15/12/2023|0.0906|0.0906|||368.20001220703|1
2024-04-29 05:48:39|03932|6689|DRX|2B|2000000000|518|1570585|-17.73|36|2024-07-23|15/06/2024|||||518|1|2024-04-25|15/03/2024|||||513.5|1
2024-04-29 05:48:45|03933|6787|SMDS|4.69B|4690000000|340|13215150|9.64|31|2024-06-20|15/04/2024||0.1486||3617000000|340|1|2024-03-06|15/01/2024|||||320.29998779297|1
2024-04-29 05:48:52|03934|14027|DNLM|2.01B|2009999999.9999998|994|268264|-13.26|37|2024-04-18|15/03/2024|||435000000|456700000|1074|1|2024-02-14|15/12/2023|||482900000|483000000|1085|1
2024-04-29 05:48:59|03935|288|EZJ|4.05B|4050000000|538.2|5259822|8.16|38|2024-07-18|15/06/2024|||||538.20001220703|1|2024-05-16|15/03/2024||-41.59||1390000000|538.20001220703|1
2024-04-29 05:49:05|03936|6807|EDIN|1.09B|1090000000|722|331566|6.02|14|2022-11-23|15/09/2022|-0.82||-131900000||630|1|2022-05-26|15/03/2022|0.23||46720000||626|1
2024-04-29 05:49:10|03937|6833|RS1R|3.47B|3470000000|732.5|1223886|-20.5|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
2024-04-29 05:49:16|03938|14031|ELM|804.49M|804490000|137.2|1053996|9.24|28|2024-05-29|15/03/2024|||||137.19999694824|1|2024-03-07|15/12/2023||0.047||352850000|139|1
2024-04-29 05:49:20|03939|1073054|ENOG|2.02B|2020000000|1103|443659|-10.9|16|2024-05-29|15/03/2024|||||1103|1|2024-03-21|15/12/2023|||||1029|1
2024-04-29 05:49:26|03940|28449|ENT|5.01B|5010000000|784.2|3195405|-45.69|31|2024-04-17|15/03/2024|||||806.20001220703|1|2024-03-07|15/12/2023||20.05||2317000000|830.40002441406|1
2024-04-29 05:49:31|03941|960677|EQN|670.19M|670190000|179.8|404864|0|21|2022-03-09|15/12/2021||||261830000|179.80000305176|1|2021-12-01|15/09/2021|||||179.80000305176|1
2024-04-29 05:49:37|03942|6789|ESNT|489.31M|489310000|169.8|533592|-17.77|34|2024-05-23|15/03/2024|||||169.80000305176|1|2024-03-19|15/12/2023|0.041|0.041|||173.60000610352|1
2024-04-29 05:49:43|03943|6869|ERM|1.58B|1580000000|1460|1156889|0|33|2023-05-17|15/03/2023|||||1460|1|2023-02-02|15/12/2022|||||1460|1
2024-04-29 05:49:48|03944|27918|EOTE|560.07M|560070000|850|300483|9.4|15|2023-02-24|15/11/2022|-0.06||-5000||771|1|2022-09-21|15/05/2022|-0.8||-77110000||663|1
2024-04-29 05:49:55|03945|14617|EVRE|1.18B|1180000000|103|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
2024-04-29 05:50:00|03946|13120|EXPN|29.85B|29850000000|3272|1888357|16.44|18|2023-11-14|15/09/2023||0.68||3270000000|2641|1|2023-05-16|15/03/2023||0.68||3401000000|2738|1
2024-04-29 05:50:05|03947|6594|FCIT|4.98B|4980000000|992|494069|10.96|15|2023-03-08|15/12/2022|0.27||163100000||963|1|2022-07-25|15/06/2022|-1.2||-605600000||863|1
2024-04-29 05:50:11|03948|942422|FDM|364.31M|364310000|334|318461|-50.37|28|2024-07-24|15/06/2024|||||334|1|2024-05-29|15/03/2024|||||334|1
2024-04-29 05:50:16|03949|6562|FERG|34.54B|34540000000|17100|109729|52.75|29|2024-06-04|15/04/2024||2.31||7320000000|17100|1|2024-03-05|15/01/2024|1.74|1.82|6670000000|6720000000|16945|1
2024-04-29 05:50:22|03950|6846|FXPO|302.99M|302990000|51.5|1683976|-52.36|28|2024-04-23|15/03/2024|||||48.200000762939|1|2024-04-18|15/12/2023|||||46.25|1
2024-04-29 05:50:27|03951|14034|FCSS|1.14B|1140000000|218|1133469|-6.84|14|2022-12-01|15/09/2022|-0.23||-102600000||221|1|2022-05-31|15/03/2022|-0.76||-377600000||247|1
2024-04-29 05:50:32|03952|7104|FEV|1.59B|1590000000|390|603909|10.01|19|2023-03-16|15/12/2022|0.29||125500000||319|1|2022-07-25|15/06/2022|-0.43||-168700000||291.5|1
2024-04-29 05:50:38|03953|14038|FSV|956.09M|956090000|295|545525|3.33|20|2023-04-27|15/02/2023|0.29||100400000||280.5|1|2022-11-07|15/08/2022|||5510000||270.5|1
2024-04-29 05:50:44|03954|1131005|FINF|4.2M|4200000|0.75|0|0|0||
2024-04-29 05:50:49|03955|27941|FGT|1.52B|1520000000|824|746377|-10.24|15|2023-05-15|15/03/2023|1.03||223400000||901|1|2022-12-08|15/09/2022|-0.33||-65150000||853|1
2024-04-29 05:50:54|03956|6708|FGP|1.03B|1030000000|165.2|1395736|46.98|25|2024-06-11|15/03/2024|||||165.19999694824|1|2024-02-28|15/12/2023|||||155.69999694824|1
2024-04-29 05:51:00|03957|6858|FLTRF|26.5B|26500000000|14935|796132|-6.16|36|2024-08-13|15/06/2024||1.56||2660000000|14935|1|2024-05-14|15/03/2024||0.743||2840000000|14935|1
2024-04-29 05:51:05|03958|49814|FSFL|507.98M|507980000|88|932592|-20.43|15|2023-03-07|15/12/2022|0.06||42760000||114.59999847412|1|2022-09-14|15/06/2022|0.19||120200000||121|1
2024-04-29 05:51:14|03959|6772|FRAS|3.45B|3450000000|796|405246|3.58|33|2024-07-18|15/04/2024|||||796|1|2024-02-22|15/01/2024|||||837|1
2024-04-29 05:51:19|03960|10522|FRES|4.3B|4300000000|584|1924670|-17.91|28|2024-04-24|15/03/2024|||||578.5|1|2024-03-05|15/12/2023||0.08||1291000000|476.10000610352|1
2024-04-29 05:51:25|03961|949092|FUTR|693.35M|693350000|609|470832|-46.01|32|2024-05-16|15/03/2024||||386000000|609|1|2024-02-07|15/12/2023|||||718|1
2024-04-29 05:51:30|03962|6784|GFRD|244.48M|244480000|247|224097|39.08|32|2024-05-29|15/03/2024|||||247|1|2024-03-06|15/12/2023|||||241|1
2024-04-29 05:51:36|03963|50668|GAW|3.16B|3160000000|9600|57087|-3.23|31|2024-07-23|15/05/2024||440.60|||9600|1|2024-05-01|15/02/2024|||||9600|1
2024-04-29 05:51:43|03964|27942|GCPI|644.78M|644780000|74.3|1391654|-19.15|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
2024-04-29 05:51:48|03965|949071|DIGS|966.92M|966920000|212.5|3479162|0|13|2022-03-03|15/12/2021|||||212.5|1|2021-10-18|15/06/2021|0.24||19960000||212.5|1
2024-04-29 05:51:52|03966|14039|FEML|517.11M|517110000|675.5|297164|15.91|5|2018-02-14|15/12/2017|1.45||207100000||703|1|2017-09-29|15/06/2017|1.3||188300000||665.5|1
2024-04-29 05:51:58|03967|940919|GENG|1.08B|1080000000|435|492615|44.76|31|2024-05-29|15/03/2024|||||435|1|2024-03-12|15/12/2023|||||402|1
2024-04-29 05:52:04|03968|291|GNS|1.14B|1140000000|1736|123175|-35.42|31|2024-05-29|15/03/2024|||||1736|1|2024-02-22|15/12/2023||||320000000|1912|1
2024-04-29 05:52:10|03969|6612|GSK|67.54B|67540000000.00001|1653|8468386|14.71|44|2024-07-31|15/06/2024||0.3811||7560000000|1653|1|2024-05-01|15/03/2024||0.3644||7060000000|1653|1
2024-04-29 05:52:16|03970|13811|GLEN|57.06B|57060000000|469.5|41867325|0.11|29|2024-08-07|15/06/2024||0.1567||113014000000|469.5|1|2024-04-30|15/03/2024|||||469.5|1
2024-04-29 05:52:21|03971|6623|GOG|667.52M|667520000|1546|615826|0|20|2023-02-22|15/06/2022|||||1546|1|2022-04-27|15/12/2021|0.85||1800000000||925|1
2024-04-29 05:52:26|03972|50663|GFTU_u|1.91B|1910000000|952|537337|9.83|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
2024-04-29 05:52:33|03973|6844|GRI|1.91B|1910000000|259|1463981|0.15|34|2024-05-16|15/03/2024|||||259|1|2024-02-07|15/12/2023|||||261|1
2024-04-29 05:52:38|03974|6665|GPEG|988.61M|988610000|390.5|599817|-26.8|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
2024-04-29 05:52:43|03975|50660|UKWG|3.21B|3210000000|140.1|4366154|-10.99|15|2023-02-21|15/12/2022|0.17||442000000||162.19999694824|1|2022-07-27|15/06/2022|0.24||583200000||152|1
2024-04-29 05:52:49|03976|27822|GNC|612.21M|612210000|132.8|1892547|54.87|36|2024-05-21|15/03/2024|||||132.80000305176|1|2024-01-25|15/12/2023|||||102.90000152588|1
2024-04-29 05:52:55|03977|6818|GRG|2.74B|2740000000|2700|230805|-4.19|28|2024-05-14|15/03/2024|||||2700|1|2024-03-05|15/12/2023|||||2716|1
2024-04-29 05:53:00|03978|6768|HLMA|8.37B|8369999999.999999|2219|750125|-3.86|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
2024-04-29 05:53:06|03979|6621|HMSO|1.35B|1350000000|26.98|9849384|-3.85|19|2023-03-02|15/12/2022|-0.03|1.06|131400000|101550000|29.840000152588|1|2022-07-28|15/06/2022|0.01|0.75|43900000|107080000|21.629999160767|1
2024-04-29 05:53:11|03980|6718|HBR|2.26B|2260000000|293.4|3501986|18.64|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
2024-04-29 05:53:16|03981|1116140|HVPEa|2.21B|2210000000|28.55|4292|10.23|13|2022-10-27|15/07/2022|-1.35||-99990000||25.97500038147|1|2022-05-27|15/01/2022|5||406100000||28.5|1
2024-04-29 05:53:22|03982|6580|HRGV|3.58B|3580000000|755|1497160|-5.98|37|2024-04-30|15/03/2024|||||755|1|2024-02-22|15/12/2023||31.00||325000000|805.40002441406|1
2024-04-29 05:53:27|03983|6739|HAYS|1.46B|1460000000|92.1|3813937|-19.07|35|2024-08-22|15/06/2024||0.0253|||92.099998474121|1|2024-04-16|15/03/2024|||||92.5|1
2024-04-29 05:53:32|03984|14103|HSL|588.94M|588940000|789|137900|-4.13|15|2023-01-26|15/11/2022|-1.34||-97110000||877|1|2022-08-04|15/05/2022|-2.05||-149900000||886|1
2024-04-29 05:53:37|03985|14044|HRI|1.13B|1130000000|2075|86906|20.64|17|2023-02-20|15/12/2022|0.56||42640000||1898|1|2022-07-18|15/06/2022|-6.91||-433000000||1578|1
2024-04-29 05:53:42|03986|28265|HGT|2.2B|2200000000|480.5|923691|39.48|16|2023-03-13|15/12/2022|0.16||85460000||337|1|2022-09-26|15/06/2022|0.08||39460000||350|1
2024-04-29 05:53:47|03987|14041|HICL|2.52B|2520000000|124|4670674|-19.17|18|2023-05-23|15/03/2023|0.05||97800000||151|1|2022-11-23|15/09/2022|0.05||104500000||168.19999694824|1
2024-04-29 05:53:52|03988|6589|HIK|4.24B|4240000000|1913|583173|3.91|19|2023-02-23|15/12/2022||0.82||1266000000|1753.5|1|2022-08-04|15/06/2022||0.95||1215000000|1762|1
2024-04-29 05:53:59|03989|28078|HILS|1.53B|1530000000|1902|91946|38.23|36|2024-05-23|15/03/2024|||||1902|1|2024-03-12|15/12/2023||0.6|||1850|1
2024-04-29 05:54:04|03990|28224|HFG|813.59M|813590000|908|134670|33.92|25|2022-09-15|15/07/2022|0.15||2040000000||941|1|2022-05-30|15/12/2022|0.05||1810000000||1124|1
2024-04-29 05:54:10|03991|6749|HSX|4.17B|4170000000|1209|979963|2.28|30|2024-05-02|15/03/2024|||||1209|1|2024-03-05|15/12/2023|0.658|0.658||1938000000|1121|1
2024-04-29 05:54:16|03992|6564|HOCM|814.9M|814900000|158.4|1624512|120.46|29|2024-08-14|15/06/2024||0.0303||306900000|158.39999389648|1|2024-04-24|15/03/2024|0.03|0.03|||151.39999389648|1
2024-04-29 05:54:21|03993|6827|HSV|4.05B|4050000000|1198|2365202|0|16|2023-05-22|15/03/2023|||||1198|1|2022-11-22|15/09/2022|0.05||714400000||1192|1
2024-04-29 05:54:27|03994|13138|HWDN|4.88B|4880000000|888|1755369|29.71|32|2024-07-25|15/06/2024|||||888|1|2024-04-30|15/03/2024|||||888|1
2024-04-29 05:54:33|03995|280|HSBA|123.23B|123230000000|663.6|37527374|15.65|40|2024-07-31|15/06/2024||0.2262||12390000000|663.59997558594|1|2024-04-30|15/03/2024||0.258||13200000000|663.59997558594|1
2024-04-29 05:54:38|03996|6723|HTG|570.3M|570300000|360|644113|53.85|28|2024-04-17|15/03/2024|||244900000|244900000|358|1|2024-02-29|15/12/2023|10.26|0.10|469830000|469000000|300|1
2024-04-29 05:54:45|03997|13812|ICAG|8.67B|8670000000|176.3|19514075|15.87|44|2024-08-02|15/06/2024||0.0128||8250000000|176.30000305176|1|2024-05-10|15/03/2024||0.1454||6390000000|176.30000305176|1
2024-04-29 05:54:50|03998|960682|IBST|579.83M|579830000|147.6|1161551|-13.02|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
2024-04-29 05:54:55|03999|27981|ICGT|806.4M|806400000|1210|136789|14.15|15|2022-10-03|15/07/2022|1.84||136600000||991|1|2022-05-12|15/01/2022|1.79||132200000||1016|1
2024-04-29 05:55:01|04000|6688|IGG|2.75B|2750000000|737|1526522|0.48|37|2024-07-18|15/05/2024||0.4815||506710000|737|1|2024-03-15|15/02/2024|||240100000|240100000|727|1
2024-04-29 05:55:08|04001|6716|IMI|4.52B|4520000000|1746|855730|9.47|35|2024-07-26|15/06/2024||58.33||1132000000|1746|1|2024-05-09|15/03/2024|||||1746|1
2024-04-29 05:55:13|04002|6569|IMB|15.48B|15480000000|1811.5|3402735|-7.93|36|2024-05-15|15/03/2024||122.05||4397000000|1811.5|1|2024-02-28|15/12/2023|||||1730.5|1
2024-04-29 05:55:20|04003|6722|INCH|3.27B|3270000000|794.5|1300114|-1.73|36|2024-04-25|15/03/2024|||2300000000||719|1|2024-03-05|15/12/2023||41.20||5757000000|680.5|1
2024-04-29 05:55:25|04004|6673|INF|10.86B|10860000000|800.8|6376322|10.82|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
2024-04-29 05:55:30|04005|1072029|IHPI|979.06M|979060000|295.5|297321|8.56|18|2024-07-16|15/06/2024|||||295.5|1|2024-05-22|15/03/2024||0.067||72200000|295.5|1
2024-04-29 05:55:36|04006|283|IHG|13.05B|13050000000|8034|526319|47.14|30|2024-05-03|15/03/2024|||||8034|1|2024-02-20|15/12/2023|1.09|0.6516||1069000000|7910|1
2024-04-29 05:55:41|04007|6741|ICGIN|5.87B|5870000000|2048|1158075|57.36|23|2024-05-28|15/03/2024||63.52||462840000|2048|1|2024-01-25|15/12/2023|||||1637|1
2024-04-29 05:55:47|04008|6696|ITRK|7.98B|7980000000|4948|398194|19.06|37|2024-05-24|15/03/2024|||||4948|1|2024-03-05|15/12/2023|1.23|1.23||1733000000|4621|1
2024-04-29 05:55:52|04009|14048|INPP|2.37B|2370000000|124.4|4857461|-15.26|34|2024-05-21|15/03/2024|||||124.40000152588|1|2024-03-21|15/12/2023|||||123.19999694824|1
2024-04-29 05:55:57|04010|6595|INVP|4.57B|4570000000|512.5|928864|15.61|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
2024-04-29 05:56:03|04011|28602|IPO|503.92M|503920000|48.85|3523574|-13.23|19|2023-03-14|15/12/2022|-0.03||-14000000||53.650001525879|1|2022-08-03|15/06/2022|-0.3||-288000000||86.349998474121|1
2024-04-29 05:56:10|04012|6735|ITV|2.81B|2810000000|70.5|10476394|-12.73|38|2024-07-24|15/06/2024||2.86|||70.5|1|2024-05-09|15/03/2024|||||70.5|1
2024-04-29 05:56:17|04013|6765|IWG|1.87B|1870000000|186.2|2210176|9.72|37|2024-05-07|15/03/2024|||||186.19999694824|1|2024-03-05|15/12/2023|||||184.80000305176|1
2024-04-29 05:56:21|04014|6630|JDW|882.59M|882590000|733.5|313969|2.88|15|2023-03-16|15/01/2023|0.29||915960000||577|1|2022-10-03|15/07/2022|0.24||933100000||404.60000610352|1
2024-04-29 05:56:27|04015|6706|SBRY|6.11B|6110000000|261.4|6638891|-5.43|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
2024-04-29 05:56:33|04016|28223|FSJ|137.05M|137050000|272|136792|-16.31|28|2024-04-29|15/03/2024|||||272|1|2024-04-17|15/12/2023|||||278|1
2024-04-29 05:56:39|04017|14051|JD|6.23B|6230000000|120.15|17965570|-25.4|25|2024-07-03|15/04/2024|||||120.15000152588|1|2024-05-23|15/01/2024||7.13||3618000000|120.15000152588|1
2024-04-29 05:56:44|04018|945668|JLG|2.00B|2000000000|402.6|9168450|0|13|2022-03-02|15/12/2021|||||402.60000610352|1|2021-08-18|15/06/2021|||||399.39999389648|1
2024-04-29 05:56:50|04019|6591|WG|1.01B|1010000000|147|1573077|-34.78|29|2024-08-20|15/06/2024||0.0612||3120000000|147|1|2024-05-09|15/03/2024|||||147|1
2024-04-29 05:56:55|04020|6598|JMAT|3.19B|3190000000|1747|537168|-11.03|33|2024-07-24|15/06/2024|||||1747|1|2024-05-23|15/03/2024||94.00||2023000000|1747|1
2024-04-29 05:57:00|04021|14050|JAM|1.77B|1770000000|969|371667|37.25|15|2023-03-31|15/12/2022|-0.03||230000||700|1|2022-08-23|15/06/2022|-0.71||-132200000||775|1
2024-04-29 05:57:06|04022|6770|JMG|1.17B|1170000000|104.2|2175685|0.58|15|2023-03-07|15/12/2022|0.01||25780000||113|1|2022-10-04|15/06/2022|-0.19||-219400000||100.59999847412|1
2024-04-29 05:57:11|04023|6918|JII|670.5M|670500000|945|95513|20.23|14|2022-12-22|15/09/2022|0.79||63310000||830|1|2022-06-09|15/03/2022|-0.21||-16810000||764|1
2024-04-29 05:57:17|04024|27901|JFJ|739.67M|739670000|507|321458|11.55|20|2023-05-17|15/03/2023|||||481.5|1|2022-12-08|15/09/2022|-0.81||-121100000||466.5|1
2024-04-29 05:57:23|04025|14053|JUP|390.13M|390130000|76.3|1580850|-41.31|32|2024-07-26|15/06/2024||0.0577||173530000|76.300003051758|1|2024-04-23|15/03/2024|||||81|1
2024-04-29 05:57:28|04026|955859|KNOS|1.19B|1190000000|950|635441|-23.39|16|2023-08-30|15/06/2023|||168000000|168000000|1235|1|2023-05-22|15/03/2023|0.16||195000000|191800000|1224|1
2024-04-29 05:57:34|04027|6571|KGF|4.6B|4600000000|247|6362010|-4.08|31|2024-05-21|15/04/2024|||||247|1|2024-03-25|15/01/2024||8.84|2860000000|6162000000|233.60000610352|1
2024-04-29 05:57:40|04028|14056|LRE|1.4B|1400000000|586|931175|-4.33|43|2024-05-02|15/03/2024|||||586|1|2024-03-06|15/12/2023|0.67|0.6297||816900000|671.5|1
2024-04-29 05:57:46|04029|6755|LAND|4.39B|4390000000|654|3222538|-3|32|2024-07-16|15/06/2024|||||654|1|2024-05-17|15/03/2024||23.40||363870000|654|1
2024-04-29 05:57:52|04030|14058|LWDB|1.11B|1110000000|849|190898|3.03|19|2023-02-23|15/12/2022|0.12||42700000||825|1|2022-07-28|15/06/2022|-0.82||-76470000||772|1
2024-04-29 05:57:58|04031|6568|LGEN|13.87B|13870000000|234.4|17275323|0.13|34|2024-04-29|15/03/2024|||||234.39999389648|1|2024-03-06|15/12/2023||11.96|||245.39999389648|1
2024-04-29 05:58:04|04032|287|LLOY|33.04B|33040000000|52.3|193520378|8.51|38|2024-07-25|15/06/2024||0.0132||4260000000|52.299999237061|1|2024-04-24|15/03/2024|0.017|0.0161|4240000000|4270000000|51.340000152588|1
2024-04-29 05:58:10|04033|6628|LSEG|47.75B|47750000000|8934|1807284|7.05|37|2024-08-01|15/06/2024||1.75||2090000000|8934|1|2024-04-25|15/03/2024|1.76|1.76|2090000000|2090000000|8808|1
2024-04-29 05:58:16|04034|14057|LMPL|4B|4000000000|196.3|7220429|1.92|15|2023-05-24|15/03/2023|-0.27||74800000||188|1|2022-11-23|15/09/2022|-0.25||71900000||190|1
2024-04-29 05:58:23|04035|1153612|MNG|4.66B|4660000000|199.35|7639396|-2.8|15|2024-05-29|15/03/2024|||||199.35000610352|1|2024-03-21|15/12/2023||12.40||2959000000|231.5|1
2024-04-29 05:58:28|04036|6636|EMG|2.88B|2880000000|247|3456965|8.71|28|2024-04-19|15/03/2024|||||268.60000610352|1|2024-02-29|15/12/2023||0.11||649490000|241.19999694824|1
2024-04-29 05:58:34|04037|289|MKS|5.34B|5340000000|261.5|12081100|59.11|35|2024-05-22|15/03/2024||8.81||6770000000|261.5|1|2024-01-11|15/12/2023|||3860000000|3850000000|277.70001220703|1
2024-04-29 05:58:40|04038|6839|MSLH|664.83M|664830000|263.5|661618|-12.34|35|2024-05-29|15/03/2024|||||263.5|1|2024-03-18|15/12/2023|||||290.60000610352|1
2024-04-29 05:58:46|04039|8811|MARS|172.62M|172620000|27.25|2047719|-21.7|37|2024-05-15|15/03/2024|||||27.25|1|2024-02-28|15/12/2023|||||30.200000762939|1
2024-04-29 05:58:51|04040|960684|MCS|644.24M|644240000|119.8|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
2024-04-29 05:58:57|04041|44416|MDCM|3.69B|3690000000|501|2354474|0.44|30|2023-08-30|15/06/2023|||||501|1|2023-05-24|15/03/2023||15.78||1637000000|500.5|1
2024-04-29 05:59:03|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
2024-04-29 05:59:08|04043|6692|MRON|8.39B|8390000000.000001|640.4|5427256|56.58|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
2024-04-29 05:59:13|04044|14060|MRCM|1.74B|1740000000|224.5|1437865|11.41|18|2023-04-04|15/01/2023|0.02||24840000||198.19999694824|1|2022-10-13|15/07/2022|-0.37||-277600000||164|1
2024-04-29 05:59:26|04045|6759|MCRO|1.72B|1720000000|532|1093998|0|20|2023-03-29|15/01/2023|||||532|1|2022-12-28|15/10/2022||0.60||1360000000|528.59997558594|1
2024-04-29 05:59:31|04046|6698|MAB|1.4B|1400000000|236.5|224872|35.07|36|2024-05-15|15/03/2024|||||236.5|1|2024-01-17|15/12/2023|||||254.80000305176|1
2024-04-29 05:59:37|04047|6702|MNDI|6.65B|6650000000|1508.5|3231494|19.32|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
2024-04-29 05:59:42|04048|6825|MONY|1.16B|1160000000|215.8|1358050|-21.24|38|2024-07-18|15/06/2024|||||215.80000305176|1|2024-04-16|15/03/2024|||114600000|115000000|220.39999389648|1
2024-04-29 05:59:47|04049|6859|MNKS|2.46B|2460000000|1146|527635|17.54|19|2023-06-19|15/04/2022|-3.55||-823600000||1008|1|2022-12-07|15/10/2022|-0.71||-148300000||985|1
2024-04-29 05:59:53|04050|22485|MGAMM|870.76M|870760000|306|700477|-0.16|35|2024-07-25|15/06/2024|||||306|1|2024-05-29|15/03/2024|||||306|1
2024-04-29 05:59:59|04051|6573|MRW|6.90B|6900000000|286|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
2024-04-29 06:00:05|04052|6934|MYI|313.78M|313780000|251.5|942944|-5.88|19|2023-03-02|15/12/2022|0.6||86260000||267.60000610352|1|2022-08-12|15/06/2022|0.47||68970000||250|1
2024-04-29 06:00:11|04053|6776|MCG|323.87M|323870000|52.85|2061993|-56.47|19|2023-03-02|15/12/2022|-0.38||1480000000||124|1|2022-07-28|15/06/2022|0.02||1320000000||179.10000610352|1
2024-04-29 06:00:17|04054|6712|NG|39B|39000000000|1048.5|9705724|-8.39|21|2024-05-23|15/03/2024||44.61||11543000000|1048.5|1|2024-02-28|15/12/2023|||||1030|1
2024-04-29 06:00:23|04055|295|NWG|26.78B|26780000000|307.4|36979555|17.33|39|2024-07-26|15/06/2024||0.091||3270000000|307.39999389648|1|2024-04-26|15/03/2024|0.104|0.0985|3480000000|3430000000|289.79998779297|1
2024-04-29 06:00:30|04056|32399|NBMI|6.86M|6860000|52.6|65535|-16.84|19|2023-04-19|15/12/2022|||||62.384204864502|1|2022-09-06|15/06/2022|||||66.427062988281|1
2024-04-29 06:00:34|04057|1128674|NETW|2.1B|2100000000|393.6|2278330|1.65|0||
2024-04-29 06:00:56|04058|40172|NRRT|235.26M|235260000|75.8|430648|-6.42|15|2023-06-05|15/03/2023|||||85.599998474121|1|2022-11-24|15/09/2022|0.01||35500000||71.699996948242|1
2024-04-29 06:01:01|04059|286|NXT|11B|11000000000|9120|416462|35.31|31|2024-05-01|15/04/2024|||||9120|1|2024-03-21|15/01/2024||0.5699||2810000000|8510|1
2024-04-29 06:01:07|04060|943190|NESF|441.93M|441930000|74.8|1627955|-31|15|2023-06-26|15/03/2023|||||98.099998474121|1|2022-11-17|15/09/2022|0.11||85600000||107|1
2024-04-29 06:01:13|04061|13165|OCDO|2.89B|2890000000|353.1|3937707|-30.11|36|2024-07-16|15/05/2024|||||353.10000610352|1|2024-03-26|15/02/2024|||||452.60000610352|1
2024-04-29 06:01:18|04062|942425|OSBO|1.59B|1590000000|404|1121559|-18.68|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
2024-04-29 06:01:24|04063|19709|OXIG|1.26B|1260000000|2180|80793|-21.01|22|2024-06-11|15/03/2024||0.5695||241900000|2180|1|2024-01-19|15/12/2023|||||2200|1
2024-04-29 06:01:29|04064|6671|PAGE|1.41B|1410000000|447.8|584657|-1.32|21|2024-04-15|15/03/2024|||||484.20001220703|1|2024-03-07|15/12/2023|0.125|0.125|||457.20001220703|1
2024-04-29 06:01:35|04065|27761|PANI|1.53B|1530000000|325.5|803949|29.42|20|2023-02-23|15/11/2022|0.15||103800000||253|1|2022-08-04|15/05/2022|0.3||178100000||263.5|1
2024-04-29 06:01:41|04066|13156|PAGPA|1.45B|1450000000|698|430588|38.91|35|2024-07-25|15/06/2024|||||698|1|2024-06-05|15/03/2024|||||698|1
2024-04-29 06:01:46|04067|6871|PAYP|369.37M|369370000|513|108416|16.72|33|2024-07-24|15/06/2024||||38600000|513|1|2024-06-13|15/03/2024||||48040000|513|1
2024-04-29 06:01:52|04068|6620|PSON|6.66B|6660000000|987|2064083|11.27|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
2024-04-29 06:01:57|04069|6648|PNN|1.9B|1900000000|665.5|1021508|-22.62|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
2024-04-29 06:02:17|04070|1009358|PSH|7.19B|7190000000|3930|189993|42.39|0||
2024-04-29 06:02:23|04071|6656|PSN|4.21B|4210000000|1318|1451212|0.3|34|2024-04-25|15/03/2024|||||1292|1|2024-03-12|15/12/2023||38.00||1124000000|1374.5|1
2024-04-29 06:02:27|04072|19710|PNL|1.66B|1660000000|485|765476|0.83|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
2024-04-29 06:02:33|04073|6561|PFC|116.25M|116250000|22.3|6159526|-68.79|28|2024-05-29|15/03/2024|||||22.299999237061|1|2024-02-29|15/12/2023||0.05||1600000000|27.579999923706|1
2024-04-29 06:02:38|04074|101928|PETSP|1.33B|1330000000|286.6|1337666|-25.67|34|2024-05-29|15/03/2024||||689000000|286.60000610352|1|2024-01-30|15/12/2023|||362400000||293|1
2024-04-29 06:02:44|04075|14066|PHNX|4.84B|4840000000|485|3339135|-18.05|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
2024-04-29 06:02:51|04076|13125|PTEC|1.37B|1370000000|450.5|323856|-21.92|27|2024-04-29|15/03/2024|||||450.5|1|2024-03-27|15/12/2023||||854000000|472|1
2024-04-29 06:02:56|04077|40956|PLUSP|1.68B|1680000000|2156|328827|29.49|32|2024-05-29|15/03/2024|||||2156|1|2024-02-20|15/12/2023|||190000000||1831|1
2024-04-29 06:03:02|04078|14064|PCT|3.53B|3530000000|2925|266633|50.77|19|2023-07-18|15/04/2023|||||2230|1|2022-12-12|15/10/2022|-2.16||-268200000||1840|1
2024-04-29 06:03:08|04079|14618|POLY|81.31B|81310000000|318.8|1194939|-51.23|27|2023-10-16|15/09/2023|||||215|1|2023-08-30|15/06/2023|||||215|1
2024-04-29 06:03:13|04080|949175|PPH|620.43M|620430000|1475|20095|31.11|30|2024-04-25|15/03/2024|||77000000||1495|1|2024-02-29|15/12/2023|||93600000||1325|1
2024-04-29 06:03:19|04081|27982|PHP|1.23B|1230000000|91.85|3940662|-13.76|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
2024-04-29 06:03:25|04082|6707|VANQ|122.09M|122090000|47.95|1698919|-78.69|20|2023-03-29|15/12/2022|0.2||267700000||225.80000305176|1|2022-08-09|15/06/2022|0.13||266200000||196|1
2024-04-29 06:03:32|04083|296|PRU|19.84B|19840000000|723.8|11804978|-40.26|24|2023-03-15|15/12/2022||||2848000000|1183|1|2022-08-10|15/06/2022|0.492||2213000000|2644000000|989.20001220703|1
2024-04-29 06:03:37|04084|954891|PRTC|589.06M|589060000|218|525522|4.06|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
2024-04-29 06:03:43|04085|6774|PZC|425.33M|425330000|101.6|1275688|-49.33|28|2024-07-23|15/05/2024|||||101.59999847412|1|2024-04-24|15/02/2024|||126700000|126700000|94.599998474121|1
2024-04-29 06:03:49|04086|6657|QQ|1.95B|1950000000|342.6|1680207|-7.75|22|2024-07-18|15/06/2024|||||342.60000610352|1|2024-05-23|15/03/2024||0.1477||981000000|342.60000610352|1
2024-04-29 06:03:54|04087|1084826|QLT|1.45B|1450000000|107.6|1985849|26.44|24|2024-04-24|15/03/2024|||||102.5|1|2024-03-06|15/12/2023||3.13||304350000|101.59999847412|1
2024-04-29 06:04:00|04088|6754|RNK|337.27M|337270000|72|325609|-25.39|22|2024-04-19|15/03/2024|||182300000|182000000|71|1|2024-02-01|15/12/2023|||||70.400001525879|1
2024-04-29 06:04:05|04089|6881|RAT|1.67B|1670000000|1608|92879|-17.71|36|2024-05-09|15/03/2024|||||1608|1|2024-03-06|15/12/2023||65.35|||1550|1
2024-04-29 06:04:12|04090|6570|RKT|31.2B|31200000000|4423|3034467|-31.21|40|2024-07-24|15/06/2024||||3460000000|4423|1|2024-04-24|15/03/2024|||3740000000|3720000000|4250|1
2024-04-29 06:04:18|04091|6764|RDW|2.07B|2069999999.9999998|644.5|4008884|24.54|32|2024-05-29|15/03/2024|||||644.5|1|2024-02-08|15/12/2023||43.20||1064000000|688.5|1
2024-04-29 06:04:21|04092|50681|RSER|247.59M|247590000|912|76280|61.13|0||
2024-04-29 06:04:27|04093|6572|REL|62.27B|62270000000|3329|4193418|25.81|36|2024-07-25|15/06/2024||58.92||4775000000|3329|1|2024-05-29|15/03/2024|||||3329|1
2024-04-29 06:04:33|04094|50659|TRIG|2.45B|2450000000|98.5|4497700|-22.56|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
2024-04-29 06:04:38|04095|6804|RSW|3.05B|3050000000|4195|100324|16.4|33|2024-05-08|15/03/2024|||||4195|1|2024-02-06|15/12/2023|0.6159|0.6159|||3436|1
2024-04-29 06:04:44|04096|6736|RTO|10.35B|10350000000|412.2|13813040|-34.82|38|2024-07-25|15/06/2024||11.52||2789000000|412.20001220703|1|2024-04-18|15/03/2024|||1270000000|74150000|446.89999389648|1
2024-04-29 06:04:50|04097|6790|RTN|498.86M|498860000|64.8|11039413|60|29|2024-03-06|15/12/2023|||||64.800003051758|1|2023-11-09|15/09/2023|||||65.599998474121|1
2024-04-29 06:04:56|04098|989915|RHIM|1.65B|1650000000|3505|16767|55.09|32|2024-07-24|15/06/2024|||||3505|1|2024-05-02|15/03/2024|||||3505|1
2024-04-29 06:05:01|04099|6771|RMV|4.1B|4099999999.9999995|514.6|4061923|-10.38|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
2024-04-29 06:05:06|04100|6597|RIO|93.66B|93660000000|5453|3943699|8|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
2024-04-29 06:05:13|04101|6803|RCP|2.82B|2820000000|1950|254291|-2.74|39|2024-05-29|15/03/2024|||||1950|1|2024-03-05|15/12/2023|||||1770|1
2024-04-29 06:05:19|04102|6645|RR|35.22B|35220000000|421.1|47302010|176.77|35|2024-08-01|15/06/2024||0.0337|||421.10000610352|1|2024-05-29|15/03/2024|||||421.10000610352|1
2024-04-29 06:05:25|04103|6703|ROR|2.67B|2670000000|311.4|1588947|-4.77|34|2024-04-30|15/03/2024|||||311.39999389648|1|2024-03-05|15/12/2023||8.90||389000000|316.20001220703|1
2024-04-29 06:05:30|04104|6593|SHEL|186.13B|186130000000|1644|7738286|1.37|0||
2024-04-29 06:05:37|04105|8751|RDSb|186.13B|186130000000|1894.6|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
2024-04-29 06:05:42|04106|41343|IDSI|2.6B|2600000000|271.2|2129997|7.11|30|2024-05-23|15/03/2024||9.50||6680000000|271.20001220703|1|2024-01-19|15/12/2023|||3590000000||251.10000610352|1
2024-04-29 06:05:49|04107|1056378|SBRE|403.42M|403420000|162.4|275165|28.48|28|2024-05-29|15/03/2024|||||162.39999389648|1|2024-03-19|15/12/2023|0.036|0.036|||159|1
2024-04-29 06:05:54|04108|6780|SAFE|1.67B|1670000000|763|452473|-22.97|35|2024-06-12|15/04/2024|||||763|1|2024-02-22|15/01/2024|||55300000||796.5|1
2024-04-29 06:06:01|04109|6618|SGE|11.73B|11730000000|1173|3517665|43.29|33|2024-05-16|15/03/2024||17.64||1155000000|1173|1|2024-01-18|15/12/2023|||573000000|12000000|1155.5|1
2024-04-29 06:06:06|04110|949636|SNNS|1.5B|1500000000|921|506054|0|14|2022-09-12|15/06/2022|||||921|1|2022-03-17|15/12/2021|-0.08||103400000||917|1
2024-04-29 06:06:12|04111|6752|SVS|1.44B|1440000000|1064|177910|10.66|19|2023-03-08|15/12/2022|0.57||1260000000||988.5|1|2022-08-11|15/06/2022|0.25||1040000000||1124|1
2024-04-29 06:06:18|04112|14071|SDP|764.64M|764640000|508|266920|2.63|14|2022-12-07|15/09/2022|-0.6||-93590000||509|1|2022-05-24|15/03/2022|-0.27||-39390000||513|1
2024-04-29 06:06:21|04113|27891|SOI|634.1M|634100000|259|436505|0.39|15|2023-05-04|15/02/2023|0.04||14430000||256.5|1|2022-11-04|15/08/2022|0.04||14530000||244|1
2024-04-29 06:06:28|04114|6733|SDR|5.57B|5570000000|353.4|2403846|-27.24|35|2024-04-25|15/03/2024|||||367.20001220703|1|2024-02-29|15/12/2023||15.68||1195000000|384.89999389648|1
2024-04-29 06:06:34|04115|6834|SCIN|592.25M|592250000|895|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
2024-04-29 06:06:39|04116|6760|SMT|11.5B|11500000000|834.4|2817454|32.7|15|2023-11-09|15/09/2022|-1.79||-2520000000||686|1|2023-05-17|15/03/2023|-0.24||-291200000||621|1
2024-04-29 06:06:44|04117|6729|SGRO|10.49B|10490000000|854.8|4284075|2.4|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
2024-04-29 06:06:51|04118|14115|SNR|671.28M|671280000|164.4|787706|0|34|2024-04-26|15/03/2024|||||163.80000305176|1|2024-03-04|15/12/2023||||487400000|159.60000610352|1
2024-04-29 06:06:57|04119|945897|SEQI|1.28B|1280000000|79.5|2310069|-3.4|15|2023-07-10|15/03/2023|||||75.900001525879|1|2022-11-22|15/09/2022|-0.04||-42660000||88.300003051758|1
2024-04-29 06:07:01|04120|6634|SRP|1.96B|1960000000|181.9|3528261|19.59|34|2024-05-29|15/03/2024|||||181.89999389648|1|2024-02-29|15/12/2023|0.0575|5.92||2363000000|179.19999694824|1
2024-04-29 06:07:07|04121|6679|SVT|7.35B|7350000000|2458|844232|-16.17|31|2024-07-17|15/06/2024|||||2458|1|2024-05-22|15/03/2024||40.86||1182000000|2458|1
2024-04-29 06:07:13|04122|6791|SHB|1.62B|1620000000|421.6|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
2024-04-29 06:07:18|04123|6662|SHI|312.22M|312220000|27|1003587|-39.26|34|2024-05-29|15/03/2024|||||27|1|2024-03-05|15/12/2023|||||30.049999237061|1
2024-04-29 06:07:24|04124|6819|SIGSI|1.35B|1350000000|396|4260617|0|19|2022-06-01|15/03/2022|||||396|1|2022-03-03|15/12/2021|||||396|1
2024-04-29 06:07:29|04125|27741|SRET|1.28B|1280000000|95.35|4232927|18.37|20|2024-06-03|15/03/2024|||||95.349998474121|1|2024-02-28|15/12/2023|||||86.599998474121|1
2024-04-29 06:07:34|04126|6695|SN|8.55B|8550000000.000001|981|3418943|-25.37|35|2024-07-25|15/06/2024||||1440000000|981|1|2024-05-01|15/03/2024||||1380000000|981|1
2024-04-29 06:07:40|04127|6686|SMIN|5.6B|5600000000|1625|875794|-3.33|24|2024-05-21|15/04/2024|||||1625|1|2024-03-26|15/01/2024||46.94||1520000000|1654|1
2024-04-29 06:07:47|04128|1097538|SSON|2.22B|2220000000|1388|578482|-3.34|8|2023-02-28|15/12/2022|0.69||132500000||1394|1|2022-08-02|15/06/2022|-6.18||-1070000000||1407|1
2024-04-29 06:07:52|04129|14117|SKG|8.86B|8860000000|3428|532074|16.52|39|2024-05-02|15/03/2024|||||3428|1|2024-02-07|15/12/2023|||||2870|1
2024-04-29 06:07:58|04130|961641|SCTS|3.14B|3140000000|1576|407936|17.88|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
2024-04-29 06:08:05|04131|6767|SXS|3.28B|3280000000|3274|316203|-12.9|29|2024-05-02|15/03/2024|||||3274|1|2024-02-29|15/12/2023||||782000000|3608|1
2024-04-29 06:08:10|04132|6808|||||||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
2024-04-29 06:08:15|04133|6837|SPT|1.11B|1110000000|194.7|5829991|8.17|28|2024-05-01|15/03/2024|||||194.69999694824|1|2024-03-05|15/12/2023||0.0005||331500000|108.40000152588|1
2024-04-29 06:08:21|04134|6669|SSE|17.99B|17990000000|1655|4051458|-9.93|34|2024-07-18|15/06/2024|||||1655|1|2024-05-22|15/03/2024||126.84||3973000000|1655|1
2024-04-29 06:08:28|04135|942377|SSPG|1.56B|1560000000|196.7|2050465|-23.7|19|2024-05-21|15/03/2024||0.74||1476000000|||2024-01-30|15/12/2023|||788000000|788000000||
2024-04-29 06:08:34|04136|6683|SJP|2.37B|2370000000|435.4|3195733|-63.91|35|2024-07-30|15/06/2024||0.324|||435.39999389648|1|2024-04-30|15/03/2024|||||435.39999389648|1
2024-04-29 06:08:40|04137|6732|SGC|588.37M|588370000|104.7|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
2024-04-29 06:08:46|04138|6670|STAN|17.45B|17450000000|681.4|11224686|8.43|29|2024-07-30|15/06/2024||0.4523||4780000000|681.40002441406|1|2024-05-02|15/03/2024||0.3682||4700000000|681.40002441406|1
2024-04-29 06:08:50|04139|40119|SYNCS|838.5M|838500000|128.4|762451|-16.62|23|2024-05-29|15/03/2024|||||128.39999389648|1|2024-04-04|15/12/2023|||||117.19999694824|1
2024-04-29 06:08:56|04140|14142|SYNTS|385.19M|385190000|235.5|726213|-73.27|33|2024-05-09|15/03/2024|||||||2024-03-12|15/12/2023|0.0183|0.0183||1192000000||
2024-04-29 06:09:02|04141|6651|TATE|2.52B|2520000000|634|1363451|-22.21|27|2024-05-23|15/03/2024||24.93||821820000|634|1|2024-02-21|15/12/2023|||||618|1
2024-04-29 06:09:08|04142|6800|TW|4.75B|4750000000|134.3|14503482|4.76|36|2024-04-23|15/03/2024|||||132.19999694824|1|2024-02-28|15/12/2023||4.70||1774000000|140.55000305176|1
2024-04-29 06:09:14|04143|986303|TBCG|1.87B|1870000000|3450|76110|46.5|23|2024-05-14|15/03/2024|||||||2024-02-16|15/12/2023|5.26||551830000|||
2024-04-29 06:09:20|04144|14119|TEP|1.33B|1330000000|1694|134428|-6.2|15|2023-06-19|15/03/2023|||||1538|1|2022-11-22|15/09/2022|0.3||562400000||2335|1
2024-04-29 06:09:24|04145|6870|TMPL|743.51M|743510000|259.5|622487|9.26|15|2023-03-22|15/12/2022|0.09||31880000||||2022-08-18|15/06/2022|-0.13||-39660000|||
2024-04-29 06:09:31|04146|6817|TEM|1.73B|1730000000|156.4|1779860|8.01|24|2022-12-08|15/09/2022|-0.15||-159000000||145|1|2022-06-14|15/03/2022|-0.21||-234800000||147.60000610352|1
2024-04-29 06:09:36|04147|6581|TSCO|20.13B|20130000000|288.9|21465703|2.77|32|2024-06-14|15/05/2024|||||288.89999389648|1|2024-04-10|15/02/2024||11.61||34544000000|287.5|1
2024-04-29 06:09:41|04148|1053059|TIFS|728.34M|728340000|144.4|1758495|36.48|20|2024-05-02|15/03/2024|||||144.39999389648|1|2024-03-12|15/12/2023||0.1202||1766000000|155.80000305176|1
2024-04-29 06:09:47|04149|6637|TCAPI|1.54B|1540000000|201.5|1560432|18.46|36|2024-05-29|15/03/2024|||||||2024-03-12|15/12/2023||||||
2024-04-29 06:09:53|04150|6766|TRY|980.61M|980610000|309|720018|2.49|19|2022-12-05|15/09/2022|-1.64||-510800000||||2022-06-01|15/03/2022|0.23||95610000|||
2024-04-29 06:09:57|04151|1137603|TRNT|1.41B|1410000000|307.8|1231536|23.42|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
2024-04-29 06:10:06|04152|6681|TPK|1.62B|1620000000|766|635867|-20.04|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
2024-04-29 06:10:12|04153|942420|BBOXT|2.85B|2850000000|149.6|8626975|-3.55|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
2024-04-29 06:10:16|04154|23214|TUI1n|2.93B|2930000000|578|834014|13.91|12|2018-05-09|15/03/2018|||||9339.1298828125|1|2018-02-13|15/12/2017|||||8494.7197265625|1
2024-04-29 06:10:22|04155|6627|TLW|534.48M|534480000|36.7|4194915|31.26|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
2024-04-29 06:10:27|04156|40198|UDG|2.72B|2720000000|1079|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
2024-04-29 06:10:33|04157|8804|UKCM|857.61M|857610000|66|4248939|23.13|25|2024-05-29|15/03/2024|||||66|1|2024-04-26|15/12/2023|||||64.800003051758|1
2024-04-29 06:10:39|04158|6743|ULE|2.51B|2510000000|3500|506231|0|30|2023-03-13|15/12/2022||68.24||463190000|3500|1|2022-11-09|15/09/2022|||||3500|1
2024-04-29 06:10:45|04159|6661|ULVR|103.43B|103430000000|4133|4737710|-6.84|38|2024-07-25|15/06/2024||1.47||16140000000|4133|1|2024-04-25|15/03/2024|||14960000000|14830000000|3863|1
2024-04-29 06:10:51|04160|6848|UTG|4.06B|4059999999.9999995|932|1078206|-2.82|35|2024-07-24|15/06/2024|||||932|1|2024-04-09|15/03/2024|||||949.5|1
2024-04-29 06:10:57|04161|6659|UU|7.08B|7080000000|1038.5|2129186|-4.02|30|2024-05-16|15/03/2024||17.85||981750000|1038.5|1|2024-02-14|15/12/2023|||||1026.5|1
2024-04-29 06:11:01|04162|6684|VSVS|1.26B|1260000000|476|420964|17.41|34|2024-05-29|15/03/2024|||||476|1|2024-02-29|15/12/2023|||||487|1
2024-04-29 06:11:08|04163|6579|VCTX|1.08B|1080000000|1246|156598|-25.66|38|2024-07-23|15/06/2024|||||1246|1|2024-05-13|15/03/2024||||145000000|1246|1
2024-04-29 06:11:12|04164|985785|VEILV|1.16B|1160000000|584|220762|9.77|4|2018-04-24|15/12/2017|1.47||333000000||466|1|2017-09-20|15/06/2017|1.17||260400000||391.79998779297|1
2024-04-29 06:11:18|04165|27720|VOF|723.17M|723170000|473|280640|12.75|12|2023-03-23|15/12/2022|||||430|1|2022-10-24|15/06/2022|||||432.5|1
2024-04-29 06:11:23|04166|968974|VMUK|2.77B|2770000000|214.2|7330525|37.4|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
2024-04-29 06:11:29|04167|6654|VTYV|4B|4000000000|1174|1300804|50.03|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
2024-04-29 06:11:33|04168|1076872|VVO|1.89B|1890000000|149.4|3690181|0|17|2022-08-01|15/06/2022|||||149.39999389648|1|2022-06-01|15/03/2022|||||139.80000305176|1
2024-04-29 06:11:40|04169|667|VOD|18.71B|18710000000|69.08|114560439|-27.97|25|2024-07-25|15/06/2024|||||69.080001831055|1|2024-05-14|15/03/2024||0.05||21302000000|69.080001831055|1
2024-04-29 06:11:45|04170|1131407|WOSG|824.12M|824120000|344|1070874|-58.63|22|2024-07-11|15/04/2024||62.50||373000000|344|1|2024-02-08|15/01/2024|||397000000|453800000|381.79998779297|1
2024-04-29 06:11:51|04171|6674|WEIR|5.18B|5180000000|2010|1024650|9.24|29|2024-04-25|15/03/2024|||||1990|1|2024-02-29|15/12/2023||63.82||1393000000|1876.5|1
2024-04-29 06:11:57|04172|6619|SMWH|1.45B|1450000000|1120|426767|-28.84|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
2024-04-29 06:12:02|04173|6646|WTB|5.58B|5580000000|3043|1073890|-6.28|31|2024-04-30|15/02/2024||0.6462||1426000000|||2024-01-11|15/11/2023||||50000000||
2024-04-29 06:12:08|04174|6875|WTAN|1.53B|1530000000|252|889290|11.01|15|2023-03-15|15/12/2022|0.07||57200000||222|1|2022-08-16|15/06/2022|-0.45||-316500000||236.5|1
2024-04-29 06:12:13|04175|945902|WIZZ|2.27B|2270000000|2198|432032|-27.24|25|2024-08-01|15/06/2024||0.7734||1189000000|||2024-05-23|15/03/2024||0.2058||1020000000||
2024-04-29 06:12:19|04176|6861|WKP|941.61M|941610000|491|238692|2.85|32|2024-07-25|15/06/2024|||||491|1|2024-06-05|15/03/2024|||||491|1
2024-04-29 06:12:25|04177|32401|WWH|1.83B|1830000000|339|1272482|4.95|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
2024-04-29 06:12:31|04178|6578|WPP|8.72B|8720000000|812.4|3076725|-12.38|39|2024-08-02|15/06/2024||35.26||2940000000|812.40002441406|1|2024-04-25|15/03/2024|||2690000000|2710000000|803.79998779297|1
2024-04-29 06:12:34|04179|17981|ARTI|277.68B|277680000000|764.1|1491705|33.83|31|2024-05-08|15/03/2024||3.61||18610000000|759|1|2024-02-08|15/12/2023|3.41|3.12|17320000000|16600000000|666.54998779297|1
2024-04-29 06:12:40|04180|17980|ACC|477.44B|477440000000|2543.05|454897|43.67|44|2024-07-16|15/06/2024||39.07||51830000000|2531.6000976562|1|2024-04-25|15/03/2024|38|25.87|53990000000|51640000000|2556.3999023438|1
2024-04-29 06:12:44|04181|17984|ADEL|3.49T|3490000000000|3076.2|1614491|60.32|43|2024-08-08|15/06/2024||12.42||290230000000|3078.3500976562|1|2024-05-01|15/03/2024||8.11||302660000000|3078.3500976562|1
2024-04-29 06:12:49|04182|1088095|ADNA|2.85T|2850000000000|1802.25|1231025|90.22|24|2024-05-03|15/03/2024|||||1803|1|2024-01-29|15/12/2023|||24930000000|26750000000|1664.8000488281|1
2024-04-29 06:12:55|04183|18294|APSE|2.84T|2840000000000|1310.65|3946491|94.77|44|2024-08-05|15/06/2024||11.6||71780000000|1310.9499511719|1|2024-05-02|15/03/2024||11.01||69950000000|1310.9499511719|1
2024-04-29 06:13:00|04184|1111710|ADAG|1.01T|1010000000000|920.65|2741835|-2.65|24|2024-05-29|15/03/2024|||||921.29998779297|1|2024-01-30|15/12/2023|||11560000000||1035.6999511719|1
2024-04-29 06:13:05|04185|958331|ADAI|1.19T|1190000000000|1065.8|2272156|3.06|30|2024-04-30|15/03/2024|||||1067|1|2024-01-29|15/12/2023|||45630000000|44260000000|1061.8000488281|1
2024-04-29 06:13:10|04186|7310|ADTB|605.31B|605310000000|238.1|8904553|38.76|30|2024-08-28|15/06/2024||3.41|||238.25|1|2024-05-29|15/03/2024||2.89|||238.25|1
2024-04-29 06:13:15|04187|946826|ADIA|275.90B|275900000000|272.9|7220441|21.49|32|2024-08-02|15/06/2024||0.32||31873000000|||2024-05-30|15/03/2024||-2.95||33790000000||
2024-04-29 06:13:20|04188|947273|AJPH|277.39B|277390000000|2202|113844|68.75|32|2024-05-02|15/03/2024||13.27||10320000000|2203.25|1|2024-01-31|15/12/2023|16.6|16.6|11050000000|11060000000|2111.4499511719|1
2024-04-29 06:13:26|04189|946738|ALEM|195.47B|195470000000|993.05|173438|78.45|32|2024-07-24|15/06/2024||2.30||13938000000|994.20001220703|1|2024-05-09|15/03/2024||8.13||15970000000|994.20001220703|1
2024-04-29 06:13:31|04190|962425|ALKE|593.22B|593220000000|5007|251833|40.03|31|2024-05-30|15/03/2024||29.23||32030000000|4944.75|1|2024-02-09|15/12/2023|49.76|40.2|34180000000|32840000000|5311.1499023438|1
2024-04-29 06:13:37|04191|17997|AMAR|201.23B|201230000000|1097.6|1568078|84.99|35|2024-08-12|15/06/2024||12.76||26424000000|||2024-05-17|15/03/2024||13.11||28890000000||
2024-04-29 06:14:41|04192|17998|ABUJ|1.55T|1550000000000|629.5|3539381|59.67|6|2024-07-31|15/06/2024||6.27||45250000000|628.84997558594|1|2024-05-16|15/03/2024||3.18||47370000000|628.84997558594|1
2024-04-29 06:14:47|04193|18004|APLH|843.23B|843230000000|5889.9|492019|38.7|44|2024-08-09|15/06/2024||26.65||52180000000|5870.25|1|2024-05-29|15/03/2024||19.97||49290000000|5870.25|1
2024-04-29 06:15:50|04194|18005|APLO|318.00B|318000000000|499.2|1875878|41.4|24|2024-07-31|15/06/2024||6.27||62585000000|499.64999389648|1|2024-05-09|15/03/2024||7.31||64170000000|499.64999389648|1
2024-04-29 06:15:57|04195|18010|ASOK|547.92B|547919999999.99994|186.8|16477800|26.76|46|2024-07-18|15/06/2024||1.66||84210000000|186.69999694824|1|2024-05-17|15/03/2024||2.97||112320000000|186.69999694824|1
2024-04-29 06:16:03|04196|18011|ASPN|2.75T|2750000000000|2865.6|1252146|-1.8|44|2024-07-23|15/06/2024||11.31||94623000000|2869.8500976562|1|2024-05-09|15/03/2024||13.97||91040000000|2869.8500976562|1
2024-04-29 06:16:08|04197|946934|ASTL|557.00B|557000000000|2067.6|700121|41.14|33|2024-08-02|15/06/2024||5.76||12983000000|2070.75|1|2024-05-22|15/03/2024||6.62||16670000000|2070.75|1
2024-04-29 06:16:12|04198|1014099|AUFI|457.00B|457000000000|619.45|3943491|-9.48|30|2024-08-28|15/06/2024||5.83||13610000000|619.34997558594|1|2024-04-24|15/03/2024|5.5|5.68|18930000000|18440000000|609.5|1
2024-04-29 06:16:18|04199|18014|ARBN|670.08B|670080000000|1144.5|2578387|83.2|44|2024-08-08|15/06/2024||15.59||77310000000|1145.75|1|2024-05-30|15/03/2024||15.15||73270000000|1145.75|1
2024-04-29 06:16:23|04200|997883|AVEU|2.92T|2920000000000|4486|434032|29.9|31|2024-07-12|15/06/2024||14.07||117932000000|4467|1|2024-05-29|15/03/2024||9.22||123990000000|4467|1
2024-04-29 06:16:29|04201|18017|AXBK|3.53T|3530000000000|1143.75|10557612|31.74|49|2024-07-22|15/06/2024||21.37||186800000000|1149|1|2024-04-24|15/03/2024|23.1|20.37|198550000000|186360000000|1055.75|1
2024-04-29 06:16:34|04202|18020|BAJA|2.46T|2460000000000|8817.75|512550|101.99|44|2024-07-23|15/06/2024||71.87||124960000000|8819.9501953125|1|2024-04-18|15/03/2024|68.45|69.17|114850000000|114380000000|8919.150390625|1
2024-04-29 06:16:39|04203|18022|BJFN|4.17T|4170000000000|6759.45|1369499|7.18|43|2024-07-24|15/06/2024||65||103210000000|6773|1|2024-04-25|15/03/2024|61.89|62.18|97150000000|97380000000|7329.1499023438|1
2024-04-29 06:16:45|04204|18023|BJFS|2.54T|2540000000000|1594.15|1428381|17.74|41|2024-07-25|15/06/2024|||||1594.8000488281|1|2024-04-26|15/03/2024|13.2|12.56|320420000000|237640000000|1655.5500488281|1
2024-04-29 06:16:51|04205|18024|BJAT|918.02B|918020000000|8222.85|34150|19.06|35|2024-07-25|15/06/2024|||||8225|1|2024-04-25|15/03/2024|||||8230|1
2024-04-29 06:16:57|04206|39853|BLKI|458.41B|458410000000|2373.6|342015|13.77|40|2024-08-02|15/06/2024||22.22||23115000000|2374.75|1|2024-05-17|15/03/2024||17.65||24300000000|2374.75|1
2024-04-29 06:17:02|04207|1072999|BANH|295.85B|295850000000|183.95|14180875|-19.56|30|2024-07-12|15/06/2024||6.24||36040000000|183.60000610352|1|2024-05-17|15/03/2024||6.33||33220000000|183.60000610352|1
2024-04-29 06:17:08|04208|18047|BOB|1.39T|1390000000000|269.95|18327886|43.25|44|2024-07-26|15/06/2024||7.21||144860000000|269.85000610352|1|2024-05-24|15/03/2024||8.6||139580000000|269.85000610352|1
2024-04-29 06:17:15|04209|18031|BOI|695.88B|695880000000|153.25|18250522|79.05|49|2024-07-30|15/06/2024||4.91||66730000000|135.80000305176|1|2024-05-29|15/03/2024||3.54|||135.80000305176|1
2024-04-29 06:17:22|04210|18034|BATA|174.15B|174150000000|1355|463921|-7.67|36|2024-05-23|15/03/2024||3.83||8040000000|1355|1|2024-02-01|15/12/2023|4.5|4.5|9040000000|9030000000|1488.4499511719|1
2024-04-29 06:17:27|04211|18036|BRGR|588.45B|588450000000|505|1023885|-1.01|33|2024-08-02|15/06/2024||2.42||30110000000|504.89999389648|1|2024-05-30|15/03/2024||2.1||25670000000|504.89999389648|1
2024-04-29 06:17:34|04212|18043|BAJE|1.73T|1730000000000|236.25|29771172|131.32|49|2024-07-29|15/06/2024||0.85||35110000000|236.19999694824|1|2024-05-29|15/03/2024||2.12||84070000000|236.19999694824|1
2024-04-29 06:17:39|04213|18039|BFRG|597.47B|597470000000|1283.95|1457349|63.62|49|2024-08-08|15/06/2024||11.89||33976000000|1284|1|2024-05-21|15/03/2024||6.92||39600000000|1284|1
2024-04-29 06:17:43|04214|18042|BHEL|960.70B|960700000000|275.1|32426892|254.85|49|2024-07-25|15/06/2024||0.05||61630000000|276.95001220703|1|2024-05-28|15/03/2024||1.38||92110000000|276.95001220703|1
2024-04-29 06:17:49|04215|18040|BPCL|1.35T|1350000000000|620.95|10774964|70.58|49|2024-08-08|15/06/2024||19.63||1184615000000|621.15002441406|1|2024-05-20|15/03/2024||26.13||1143530000000|621.15002441406|1
2024-04-29 06:17:55|04216|18041|BRTI|8.14T|8140000000000.001|1344.4|6566639|66.02|44|2024-08-01|15/06/2024||4.69||366238000000|1339.25|1|2024-05-14|15/03/2024||6.73||383940000000|1339.25|1
2024-04-29 06:18:01|04217|18045|BION|363.93B|363930000000|305.5|7925384|32.57|44|2024-07-25|15/06/2024||2.85||40710000000|305.29998779297|1|2024-05-16|15/03/2024||1.65||38860000000|305.29998779297|1
2024-04-29 06:18:07|04218|18052|BOSH|856.16B|856160000000|29029.05|42452|49.52|43|2024-05-24|15/03/2024||||45160000000|29059.150390625|1|2024-02-12|15/12/2023|175.69|140.07|43600000000|41730000000|25457.150390625|1
2024-04-29 06:18:13|04219|18054|BRIT|1.16T|1160000000000|4806.8|322753|5.41|44|2024-08-07|15/06/2024||24.66||39657000000|4795.0498046875|1|2024-05-01|15/03/2024||22.55||41150000000|4795.0498046875|1
2024-04-29 06:18:18|04220|18055|ZYDU|971.47B|971470000000|962.5|1325416|82.34|44|2024-08-07|15/06/2024||7.82||49451000000|961.20001220703|1|2024-05-24|15/03/2024||10.15||53300000000|961.20001220703|1
2024-04-29 06:18:24|04221|18057|CNBK|1.12T|1120000000000|617.4|8364146|94.8|49|2024-07-24|15/06/2024||26.66||124698000000|620.25|1|2024-05-08|15/03/2024||20.3||139500000000|620.25|1
2024-04-29 06:18:30|04222|18061|CAST|211.52B|211520000000|213.5|6473800|77.56|33|2024-04-30|15/03/2024|||||213.60000610352|1|2024-02-01|15/12/2023|2.4|2.4|12640000000|12640000000|196.69999694824|1
2024-04-29 06:18:36|04223|18070|CHLA|980.45B|980450000000|1168.85|1714019|34.53|33|2024-07-26|15/06/2024||11.65||19980000000|1168.4000244141|1|2024-04-30|15/03/2024||11.78||27550000000|1168.4000244141|1
2024-04-29 06:18:42|04224|18071|CIPL|1.13T|1130000000000|1399.6|1539940|55.61|44|2024-08-07|15/06/2024||12.93||68350000000|1395.9499511719|1|2024-05-10|15/03/2024||10.87||62430000000|1395.9499511719|1
2024-04-29 06:18:47|04225|18072|CTBK|121.21B|121210000000|159.15|4547253|13.27|32|2024-05-24|15/03/2024||3.47||7500000000|159.5|1|2024-02-01|15/12/2023|3.4|3.35|7090000000|7450000000|144.89999389648|1
2024-04-29 06:18:53|04226|18075|COAL|2.80T|2800000000000|453.3|13197156|95.26|43|2024-05-29|15/03/2024||10.6||375200000000|452.29998779297|1|2024-02-12|15/12/2023|15|15.18|361540000000|357670000000|456.20001220703|1
2024-04-29 06:18:59|04227|39893|COFO|324.03B|324030000000|5246.2|387898|25.92|44|2024-07-18|15/06/2024||35||25100000000|5246.75|1|2024-05-03|15/03/2024||44.04||23980000000|5246.75|1
2024-04-29 06:19:05|04228|18076|COLG|778.23B|778230000000|2861|320617|79.74|40|2024-07-25|15/06/2024||9.37||12744000000|2868.1999511719|1|2024-05-23|15/03/2024||13.58||14700000000|2868.1999511719|1
2024-04-29 06:19:11|04229|18077|CCRI|634.58B|634580000000|1041.2|2299459|74.43|49|2024-07-25|15/06/2024||5.1||21238000000|1042.1500244141|1|2024-05-16|15/03/2024||5.85||23790000000|1042.1500244141|1
2024-04-29 06:19:16|04230|18080|CORF|348.33B|348330000000|1188.2|484360|25.74|35|2024-07-26|15/06/2024||14.10||50151000000|1188.3499755859|1|2024-04-25|15/03/2024|5.4|5.87|39130000000|43790000000|1087.75|1
2024-04-29 06:19:20|04231|978762|CROP|201.58B|201580000000|313.1|3697456|23.03|32|2024-08-28|15/06/2024||2.48||19060000000|||2024-05-29|15/03/2024||1.95||19540000000||
2024-04-29 06:19:26|04232|18084|CUMM|910.31B|910310000000|3305.3|686287|106.45|40|2024-08-07|15/06/2024||12.89||21460000000|||2024-05-22|15/03/2024||13.22||21820000000||
2024-04-29 06:19:32|04233|18086|DABU|899.84B|899840000000|507.75|2115473|-4.47|44|2024-08-01|15/06/2024||2.92||31246000000|507.75|1|2024-05-02|15/03/2024||2.05||28380000000|507.75|1
2024-04-29 06:19:38|04234|947396|DALB|339.52B|339520000000|1816.2|442476|-9.83|32|2024-08-02|15/06/2024||17.17||37650000000|1816.9499511719|1|2024-04-24|15/03/2024|16.8|16.8|43070000000|43080000000|1951.4499511719|1
2024-04-29 06:19:43|04235|947225|DPNT|336.41B|336410000000|2457.75|307545|32.03|36|2024-05-30|15/03/2024||13.05||19910000000|||2024-02-13|15/12/2023|14.8|14.83|20090000000|20090000000||
2024-04-29 06:19:49|04236|18203|DHAE|31.28B|31280000000|51|7240980|32.29|30|2024-04-29|15/03/2024|||||50.700000762939|1|2024-02-09|15/12/2023|||||43.049999237061|1
2024-04-29 06:19:55|04237|18099|DIVI|1.07T|1070000000000.0001|4015.1|540302|23.42|44|2024-08-12|15/06/2024||17.7||20930000000|4023.6999511719|1|2024-05-27|15/03/2024||16.37||20790000000|4023.6999511719|1
2024-04-29 06:20:01|04238|1046345|DIXO|506.26B|506260000000|8475.05|365463|193.9|30|2024-08-28|15/06/2024||23.2||62750000000|8482.7998046875|1|2024-05-29|15/03/2024||19.75||51910000000|8482.7998046875|1
2024-04-29 06:20:05|04239|18100|DLF|2.20T|2200000000000|885.35|4537808|113.23|44|2024-08-08|15/06/2024||3.01||15837000000|882.75|1|2024-05-21|15/03/2024||3.87||26960000000|882.75|1
2024-04-29 06:20:09|04240|962426|DLPA|199.73B|199730000000|2405.45|265092|22.28|32|2024-07-25|15/06/2024||11.66||6030000000|2403.5500488281|1|2024-05-17|15/03/2024||10.21||5450000000|2403.5500488281|1
2024-04-29 06:20:15|04241|18101|REDY|1.04T|1040000000000|6281.35|378154|27.27|39|2024-07-25|15/06/2024||80.28||72910000000|6280.5|1|2024-05-07|15/03/2024||74.7||71010000000|6280.5|1
2024-04-29 06:20:21|04242|18108|EICH|1.24T|1240000000000|4546.2|769056|39.35|38|2024-08-08|15/06/2024||39.47||47120000000|4549.2001953125|1|2024-05-10|15/03/2024||38.95||41870000000|4549.2001953125|1
2024-04-29 06:20:27|04243|18113|EMAM|211.86B|211860000000|486.55|833427|27.75|34|2024-05-22|15/03/2024||3.51||8690000000|486.89999389648|1|2024-02-09|15/12/2023|6.09|6.04|9960000000|9960000000|485.64999389648|1
2024-04-29 06:20:32|04244|992809|ENDU|279.26B|279260000000|1986.85|111639|46.69|31|2024-05-29|15/03/2024||11.36||26300000000|1997.1500244141|1|2024-02-06|15/12/2023|10.8|10.82|25610000000|25610000000|2114.1999511719|1
2024-04-29 06:20:38|04245|18118|ESCO|362.19B|362190000000|3288.5|286346|65.81|31|2024-05-09|15/03/2024||21.47||20800000000|3290|1|2024-02-08|15/12/2023|25.1|25.02|23200000000|23200000000|2930.3999023438|1
2024-04-29 06:20:45|04246|18122|EXID|389.47B|389470000000|458.2|8635185|137.55|44|2024-07-26|15/06/2024||3.52||39643000000|458.20001220703|1|2024-04-30|15/03/2024||3.13||40560000000|458.20001220703|1
2024-04-29 06:20:51|04247|18125|FED|384.54B|384540000000|158.2|14946131|16.45|40|2024-07-16|15/06/2024||3.8||19536000000|147.5|1|2024-05-02|15/03/2024||3.97||30070000000|147.5|1
2024-04-29 06:20:58|04248|18132|FOHE|332.18B|332180000000|441.15|1375766|69.67|44|2024-08-15|15/06/2024||2.04||18680000000|440.75|1|2024-05-23|15/03/2024||1.97||18000000000|440.75|1
2024-04-29 06:21:04|04249|18137|GAIL|1.38T|1380000000000|209.9|23989656|93.9|49|2024-08-01|15/06/2024||2.55||323306000000|209.94999694824|1|2024-05-24|15/03/2024||4.23||335300000000|209.94999694824|1
2024-04-29 06:21:10|04250|1167243|GLAD|284.68B|284680000000|1714.05|483414|27.32|19|2024-08-28|15/06/2024||16.61||16270000000|1713|1|2024-05-29|15/03/2024||14.48||15470000000|1713|1
2024-04-29 06:21:17|04251|18149|GLEN|305.81B|305810000000|1084.35|1212169|92.39|44|2024-08-09|15/06/2024||12.74||37790000000|1084.25|1|2024-05-29|15/03/2024||10.69||32220000000|1084.25|1
2024-04-29 06:21:23|04252|18150|GMRI|535.99B|535990000000|88.6|36900259|100|43|2024-05-29|15/03/2024|||||88.699996948242|1|2024-01-31|15/12/2023|-1.8||21720000000|22270000000|78.800003051758|1
2024-04-29 06:21:29|04253|18152|GOCP|1.23T|1230000000000|1200.9|1128938|31.7|44|2024-07-31|15/06/2024||5.3||34519000000|1199.6999511719|1|2024-05-07|15/03/2024||5.17||33470000000|1199.6999511719|1
2024-04-29 06:21:35|04254|18153|GODI|296.57B|296570000000|881.3|256561|92.36|34|2024-05-24|15/03/2024|||||881.29998779297|1|2024-02-09|15/12/2023|||||850.04998779297|1
2024-04-29 06:21:41|04255|18154|GODR|724.41B|724410000000|2605.3|760529|100.12|43|2024-07-30|15/06/2024||6.08||5105000000|2605.25|1|2024-05-03|15/03/2024||10.56||10430000000|2605.25|1
2024-04-29 06:21:47|04256|18156|GRAS|1.59T|1590000000000|2346.3|894650|35.9|43|2024-05-30|15/03/2024||15.36||62880000000|2349.6499023438|1|2024-02-08|15/12/2023|3.6|3.6|64000000000|64000000000|2111.5|1
2024-04-29 06:21:53|04257|18171|GGAS|379.03B|379030000000|551.95|1369806|18.12|37|2024-07-31|15/06/2024||4.13||38025000000|551.54998779297|1|2024-05-06|15/03/2024||4.91||40320000000|551.54998779297|1
2024-04-29 06:21:58|04258|18170|GSPT|168.70B|168700000000|299.95|2720747|3.12|40|2024-08-02|15/06/2024||4.1||4410000000|300.5|1|2024-05-08|15/03/2024||4.64||5180000000|300.5|1
2024-04-29 06:22:04|04259|18174|HVEL|1.03T|1030000000000|1641.45|1152120|33.53|49|2024-07-17|15/06/2024||6.58||54850000000|1646.1999511719|1|2024-04-30|15/03/2024||6.03||54990000000|1646.1999511719|1
2024-04-29 06:22:11|04260|18176|HCLT|3.99T|3990000000000|1393.15|2906078|38.61|44|2024-07-19|15/06/2024||15.72||291110000000|1390.9499511719|1|2024-04-26|15/03/2024|14.7|15.2|285890000000|285900000000|1504.1500244141|1
2024-04-29 06:22:16|04261|1089258|HDFA|797.74B|797740000000|3727.95|486447|111.19|29|2024-08-28|15/06/2024||25.73||5811000000|3744.5|1|2024-04-19|15/03/2024|25.4|24.33|6950000000|7320000000|3772.3999023438|1
2024-04-29 06:22:21|04262|18177|HDBK|11.53T|11530000000000|1519.55|21991342|-10.46|44|2024-07-22|15/06/2024||21.87||413860000000|1518.6500244141|1|2024-04-20|15/03/2024|21.7|25.47|472430000000|396490000000|1531.3000488281|1
2024-04-29 06:22:26|04263|1054973|HDFL|1.24T|1240000000000|577.55|4890244|10.88|29|2024-08-28|15/06/2024||2.32||150703000000|576.79998779297|1|2024-04-18|15/03/2024|1.91|3.91|209360000000|214510000000|604.59997558594|1
2024-04-29 06:22:32|04264|18179|HROM|890.82B|890820000000|4460.7|715461|75.6|46|2024-08-08|15/06/2024||56.01||98110000000|4463.4501953125|1|2024-05-07|15/03/2024||50.93||93490000000|4463.4501953125|1
2024-04-29 06:22:38|04265|18187|HALC|1.44T|1440000000000|646.9|8598247|48.8|48|2024-05-24|15/03/2024||13.25||493310000000|647.15002441406|1|2024-02-12|15/12/2023|10.49|14.5|528080000000|517900000000|591.29998779297|1
2024-04-29 06:22:43|04266|1072997|HIAE|2.67T|2670000000000|3996|1930067|173.23|27|2024-08-09|15/06/2024||6.03||39760000000|3996|1|2024-05-10|15/03/2024||33.97||138940000000|3996|1
2024-04-29 06:22:49|04267|39868|HCPR|378.49B|378490000000|393.4|14012361|286.79|30|2024-05-27|15/03/2024|||||393.5|1|2024-02-13|15/12/2023|||||240.94999694824|1
2024-04-29 06:22:55|04268|18184|HPCL|720.55B|720550000000|507.7|8991426|95.42|48|2024-08-07|15/06/2024||21.87||951500000000|256.29998779297|1|2024-05-21|15/03/2024||24.42||1133140000000|256.29998779297|1
2024-04-29 06:23:01|04269|18185|HLL|5.24T|5240000000000|2225.6|1972621|-9.37|47|2024-07-18|15/06/2024||10.93||154285000000|2227.6499023438|1|2024-04-25|15/03/2024|10.2|10.7|148570000000|148660000000|2260.25|1
2024-04-29 06:23:07|04270|18186|HZNC|1.79T|1790000000000|424.25|2049279|34.18|44|2024-07-19|15/06/2024||||72162000000|423.89999389648|1|2024-04-18|15/03/2024|4.82|4.8|78220000000|75720000000|402.75|1
2024-04-29 06:23:12|04271|18191|HDFC|5.05T|5050000000000|2724.3|5246348|-1.85|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
2024-04-29 06:23:18|04272|18198|ICBK|7.95T|7950000000000|1135.35|14972673|21.32|40|2024-07-29|15/06/2024||14.66||262450000000|1138.6500244141|1|2024-04-27|15/03/2024|15.25|14.38|247420000000|237420000000|1107.9000244141|1
2024-04-29 06:23:23|04273|1050153|ICIL|832.98B|832980000000|1690|841982|56.61|30|2024-08-28|15/06/2024||9.94||46279000000|1689.6999511719|1|2024-04-17|15/03/2024|10.47|11.13|62630000000|59580000000|1648.6500244141|1
2024-04-29 06:23:28|04274|991131|ICIR|814.13B|814130000000|566.9|2294772|30.16|32|2024-07-16|15/06/2024||1.48||74856000000|560.54998779297|1|2024-04-23|15/03/2024|1.2|2.57|151500000000|128030000000|580.29998779297|1
2024-04-29 06:23:34|04275|1073007|ICCI|238.44B|238440000000|737.75|781200|64.77|30|2024-04-18|15/03/2024|16.47||15430000000|13530000000|712.34997558594|1|2024-01-16|15/12/2023|14.34||13230000000|13230000000|758.84997558594|1
2024-04-29 06:23:39|04276|960765|IDFB|574.19B|574190000000|81.2|37479217|37.75|34|2024-07-29|15/06/2024||1.29||44279000000|81.099998474121|1|2024-04-27|15/03/2024|1.35|1.22|60650000000|60570000000|84.800003051758|1
2024-04-29 06:23:44|04277|1161582|INMR|157.86B|157860000000|2622.9|6404|-1.14|22|2024-07-18|15/06/2024||15.8||3300000000|2625|1|2024-04-30|15/03/2024||13.74||3150000000|2625|1
2024-04-29 06:23:50|04278|18209|INBA|727.09B|727090000000|539.7|2456649|63.46|35|2024-05-08|15/03/2024||||80200000000|540|1|2024-01-24|15/12/2023|15.7|15.7|77160000000|91140000000|445.10000610352|1
2024-04-29 06:23:57|04279|18210|IHTL|831.98B|831980000000|583.25|3953228|68.55|44|2024-08-05|15/06/2024||2.09||14441000000|583.29998779297|1|2024-04-24|15/03/2024|2.92|2.93|19050000000|19050000000|604.29998779297|1
2024-04-29 06:24:03|04280|18197|IOC|2.44T|2440000000000|177.4|35929235|110.93|49|2024-07-26|15/06/2024||5.11||1997784000000|177.39999389648|1|2024-05-30|15/03/2024||5.68||2020910000000|177.39999389648|1
2024-04-29 06:24:07|04281|1169003|INID|2.07T|2069999999999.9998|160.95|61844621|397.48|11|2023-02-13|15/12/2022|1.25||62180000000||30.10000038147|1|2022-11-10|15/09/2022|1.31||58100000000||25.10000038147|1
2024-04-29 06:24:13|04282|1153181|INIR|835.56B|835560000000|1046.05|3023741|68.82|23|2024-05-29|15/03/2024||3.85||11510000000|1046.0500488281|1|2024-02-13|15/12/2023|3.85|3.78|11180000000|11180000000|900.09997558594|1
2024-04-29 06:24:18|04283|18213|IGAS|324.10B|324100000000|463.55|2702451|-7.06|39|2024-08-09|15/06/2024||6.35||34603000000|463|1|2024-05-30|15/03/2024||6.47||35590000000|463|1
2024-04-29 06:24:24|04284|39852|INUS|937.48B|937480000000|346.5|23900743|127.74|44|2024-07-24|15/06/2024||5.40||68746000000|347.79998779297|1|2024-04-30|15/03/2024||5.5||73040000000|347.79998779297|1
2024-04-29 06:24:29|04285|18215|INBK|1.15T|1150000000000|1481|3314770|25.78|44|2024-07-11|15/06/2024||32.47||82090000000|1480.1999511719|1|2024-04-25|15/03/2024|30.1|29.94|76910000000|78910000000|1474.6500244141|1
2024-04-29 06:24:36|04286|18216|INED|786.98B|786980000000|6101.65|306881|56.24|49|2024-08-09|15/06/2024||15.36||6050000000|6100.9501953125|1|2024-05-29|15/03/2024||16.53||6140000000|6100.9501953125|1
2024-04-29 06:24:41|04287|18217|INFY|5.93T|5930000000000|1430.25|7005574|14.31|39|2024-07-12|15/06/2024||15.45||391940000000|1436.8000488281|1|2024-04-18|15/03/2024|19.2|14.85|380960000000|384100000000|1414.4499511719|1
2024-04-29 06:24:46|04288|961701|INGL|1.51T|1510000000000|3911.35|1266021|94.61|32|2024-08-31|15/06/2024||61.15||173570000000|3880|1|2024-05-30|15/03/2024||42.66||169420000000|3880|1
2024-04-29 06:24:52|04289|18222|IPCA|340.00B|340000000000|1342.9|557016|88.28|48|2024-05-28|15/03/2024||5.37||20400000000|734.84997558594|1|2024-02-14|15/12/2023|5.9|6.27|20530000000|20520000000|734.84997558594|1
2024-04-29 06:24:58|04290|18224|ITC|5.47T|5470000000000|439.2|19399273|3.4|44|2024-07-26|15/06/2024||3.91||170062000000|435.89999389648|1|2024-05-15|15/03/2024||3.57||171650000000|435.89999389648|1
2024-04-29 06:25:04|04291|18241|JNSP|938.20B|938200000000|937.5|2497666|60.22|44|2024-08-07|15/06/2024||16.3||126831000000|937.54998779297|1|2024-05-30|15/03/2024||10.76||117870000000|937.54998779297|1
2024-04-29 06:25:11|04292|18244|JSWE|1.05T|1050000000000|599.5|3910256|130.3|44|2024-07-26|15/06/2024||2.20||31178000000|603.04998779297|1|2024-05-30|15/03/2024|||||603.04998779297|1
2024-04-29 06:25:17|04293|18226|JSTL|2.18T|2180000000000.0002|898.2|2620482|22.35|44|2024-07-26|15/06/2024||13.1||404923000000|895|1|2024-05-17|15/03/2024||7.18||456960000000|895|1
2024-04-29 06:25:22|04294|18247|JUBI|291.06B|291060000000|442.75|3069879|-1.99|46|2024-07-24|15/06/2024||2.08||13287000000|440.45001220703|1|2024-05-22|15/03/2024||0.7244||13230000000|440.45001220703|1
2024-04-29 06:25:28|04295|18260|KTKM|3.26T|3260000000000|1637.15|6358788|-16.67|44|2024-07-22|15/06/2024||15.86||94110000000|1635.4499511719|1|2024-05-04|15/03/2024||17.03||93610000000|1635.4499511719|1
2024-04-29 06:25:34|04296|39882|LTFL|410.82B|410820000000|168.3|4946523|76.82|42|2024-07-19|15/06/2024||2.72||18827000000|167.44999694824|1|2024-04-29|15/03/2024||2.79||23160000000|163.80000305176|1
2024-04-29 06:25:40|04297|991132|LTEH|497.35B|497350000000|4695.7|167930|27.57|32|2024-07-16|15/06/2024||34.15||26030000000|4706.9501953125|1|2024-04-25|15/03/2024|32.16|32.63|25380000000|25350000000|5245.2001953125|1
2024-04-29 06:25:45|04298|18268|LART|5.00T|5000000000000|3636.75|2570461|52.64|44|2024-07-23|15/06/2024||25.54||404558000000|3638|1|2024-05-10|15/03/2024||31.22||654960000000|3638|1
2024-04-29 06:25:51|04299|986039|LTIM|1.41T|1410000000000|4749.2|482344|8.45|32|2024-07-15|15/06/2024||40.41||91640000000|4745.6499023438|1|2024-04-24|15/03/2024|37.1|38.72|88930000000|89760000000|4723.3999023438|1
2024-04-29 06:25:57|04300|994422|LAUL|235.58B|235580000000|439.15|2162746|41.92|32|2024-08-01|15/06/2024||1.38||13450000000|439.25|1|2024-04-25|15/03/2024|1.4|1.58|14400000000|14040000000|434.39999389648|1
2024-04-29 06:26:03|04301|18269|LICH|359.71B|359710000000|653.55|2546939|92.49|49|2024-08-01|15/06/2024||21.78||18710000000|655.09997558594|1|2024-05-15|15/03/2024||21.76||21110000000|655.09997558594|1
2024-04-29 06:26:09|04302|18270|LUPN|744.72B|744720000000|1633.05|1176823|127.77|44|2024-08-07|15/06/2024||12.29||52040000000|1638.9499511719|1|2024-05-06|15/03/2024||11.06||50600000000|1638.9499511719|1
2024-04-29 06:26:15|04303|18291|MRF|554.01B|554010000000|130775|11388|46.34|36|2024-05-02|15/03/2024||1205.1||62000000000|130863.203125|1|2024-02-09|15/12/2023|1198.2|1237|60480000000|61170000000|142483.09375|1
2024-04-29 06:26:21|04304|985843|MGAS|142.58B|142580000000|1444.25|658057|45.63|31|2024-05-20|15/03/2024||30.49||15540000000|1444|1|2024-01-23|15/12/2023|32.1|32.34|15690000000|15780000000|1319.5|1
2024-04-29 06:26:28|04305|18273|MAHM|2.27T|2270000000000|2044.9|3336818|67.5|44|2024-08-08|15/06/2024||22.1||270710000000|2049.9499511719|1|2024-05-24|15/03/2024||15.66||240950000000|2049.9499511719|1
2024-04-29 06:26:33|04306|18271|MMFS|320.59B|320590000000|259.75|3651745|-0.23|38|2024-07-26|15/06/2024||4.49||17003000000|259.75|1|2024-04-23|15/03/2024|4.51|5.71|19250000000|18950000000|278.85000610352|1
2024-04-29 06:26:40|04307|39888|MNFL|165.82B|165820000000|196.4|8116862|50.77|34|2024-08-08|15/06/2024||7.01||11672000000|196.44999694824|1|2024-05-15|15/03/2024||6.81||15860000000|196.44999694824|1
2024-04-29 06:26:47|04308|18276|MRCO|669.24B|669240000000|517.6|1573388|4.44|44|2024-08-01|15/06/2024||2.97||25301000000|517.25|1|2024-05-06|15/03/2024||2.5||22900000000|517.25|1
2024-04-29 06:26:53|04309|18277|MRTI|3.97T|3970000000000|12668.4|545530|48.55|44|2024-07-24|15/06/2024||110.29||374390000000|12702.5|1|2024-04-26|15/03/2024|123.3|128.5|382350000000|384370000000|12922.5|1
2024-04-29 06:27:03|04310|18279|MAXI|335.21B|335210000000|975.35|1289239|56.27|45|2024-05-28|15/03/2024||5.13||98900000000|979.15002441406|1|2024-02-06|15/12/2023|3.61|3.6|73000000000|74100000000|871.20001220703|1
2024-04-29 06:27:09|04311|18283|MINT|566.43B|566430000000|3434|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
2024-04-29 06:27:15|04312|18290|MBFL|449.21B|449210000000|2354.1|574821|26.76|45|2024-07-18|15/06/2024||21.75||35310000000|2354.0500488281|1|2024-04-24|15/03/2024|20.8|20.57|34120000000|34130000000|2243.5500488281|1
2024-04-29 06:27:20|04313|39890|MUTT|679.57B|679570000000|1693|791900|65.57|37|2024-08-09|15/06/2024||25.62||18197000000|1691.6500244141|1|2024-05-15|15/03/2024||25.68||20080000000|1691.6500244141|1
2024-04-29 06:27:26|04314|39891|NATP|181.15B|181150000000|1008.85|998172|79.15|33|2024-05-27|15/03/2024||16.01||9980000000|1009|1|2024-02-14|15/12/2023|11.9|12.61|7590000000|7590000000|856.90002441406|1
2024-04-29 06:27:34|04315|18299|NALU|348.50B|348500000000|189.2|30122993|127.86|43|2024-05-22|15/03/2024||3.23||36530000000|189.14999389648|1|2024-02-13|15/12/2023|2.6|2.61|33470000000|33470000000|143.19999694824|1
2024-04-29 06:27:39|04316|946691|NAFL|169.54B|169540000000|3416|256837|-31.96|32|2024-07-29|15/06/2024||117||6019000000|3415|1|2024-05-09|15/03/2024||9.48||5480000000|3415|1
2024-04-29 06:27:45|04317|30059|NEST|2.43T|2430000000000|2516|995820|14.65|44|2024-07-25|15/03/2024||8.38||48300000000|2518.75|1|2024-07-25|15/06/2024||9.26||52000000000|2518.75|1
2024-04-29 06:27:51|04318|1053096|NIPF|368.60B|368600000000|585.2|1106045|143.49|29|2024-04-24|15/03/2024|5.5|4.7|4680000000|4660000000|562.65002441406|1|2024-01-29|15/12/2023|4.5|4.55|4230000000|4420000000|516.5|1
2024-04-29 06:27:57|04319|18309|NMDC|744.23B|744230000000|254.65|20609792|137.56|45|2024-05-28|15/03/2024||6.9||66800000000|254.80000305176|1|2024-02-14|15/12/2023|5.7|5.76|54100000000|54090000000|226.80000305176|1
2024-04-29 06:28:03|04320|18297|NTPC|3.48T|3480000000000|358.8|17288527|107.67|44|2024-07-29|15/06/2024||5.12||400354000000|359.10000610352|1|2024-05-17|15/03/2024||5.36||454350000000|359.10000610352|1
2024-04-29 06:28:08|04321|18312|OEBO|537.02B|537020000000|1475.85|740934|64.57|44|2024-07-29|15/06/2024||12.13||11850000000|1475.0999755859|1|2024-05-10|15/03/2024||10.94||12070000000|1475.0999755859|1
2024-04-29 06:28:14|04322|18311|ONGC|3.58T|3580000000000|283.1|22000685|78.01|44|2024-08-09|15/06/2024||8.36|||282.70001220703|1|2024-05-30|15/03/2024||9||347760000000|282.70001220703|1
2024-04-29 06:28:21|04323|18313|OILI|671.95B|671950000000|618.05|6880171|146.81|49|2024-08-08|15/06/2024||14.2||51751000000|619.29998779297|1|2024-05-27|15/03/2024||23.43||56530000000|619.29998779297|1
2024-04-29 06:28:26|04324|18325|PAGE|391.42B|391420000000|35098.9|27430|-12.53|35|2024-08-08|15/06/2024||165.43||13550000000|35081.3984375|1|2024-05-23|15/03/2024||120.3||10840000000|35081.3984375|1
2024-04-29 06:28:32|04325|18334|PLNG|459.23B|459230000000|306.2|7990193|29.72|39|2024-08-08|15/06/2024||5.52||148222000000|306.14999389648|1|2024-05-20|15/03/2024||6.13||136960000000|306.14999389648|1
2024-04-29 06:28:38|04326|18335|PFIZ|191.33B|191330000000|4180|33195|12.36|31|2024-05-29|15/03/2024||33.00||5580000000|4180|1|2024-02-09|15/12/2023|27.1|27.1|5400000000|5400000000|4515.3500976562|1
2024-04-29 06:28:44|04327|100258|PIIL|568.49B|568490000000|3750.05|366063|11.39|40|2024-05-14|15/03/2024||26.73||19860000000|3748.5|1|2024-02-09|15/12/2023|29.5|29.47|18980000000|18980000000|3455.75|1
2024-04-29 06:28:49|04328|18337|PIDI|1.52T|1520000000000|2992.9|522608|23.13|34|2024-05-07|15/03/2024||8.16||28540000000|3011|1|2024-01-23|15/12/2023|10|10.03|31300000000|31300000000|2677.5|1
2024-04-29 06:28:55|04329|18339|PIRA|206.87B|206870000000|918.1|1376515|25.35|35|2024-05-27|15/03/2024|||||926.5|1|2024-01-29|15/12/2023||5.3|12660000000|12300000000|873.95001220703|1
2024-04-29 06:29:00|04330|1127928|POLC|840.43B|840430000000|5689|498353|73.93|25|2024-08-28|15/06/2024||26.22||43630000000|5690.8500976562|1|2024-05-29|15/03/2024||31.9||50540000000|5690.8500976562|1
2024-04-29 06:29:06|04331|18341|PWFC|1.35T|1350000000000|408.85|13409747|199|47|2024-05-24|15/03/2024||||60850000000|409.14999389648|1|2024-02-07|15/12/2023|10.23|9.9|46810000000|42750000000|454|1
2024-04-29 06:29:13|04332|18342|PGRD|2.72T|2720000000000|291.95|22138158|64.3|49|2024-07-31|15/06/2024||4.01||113230000000|291.89999389648|1|2024-05-29|15/03/2024||4.54||125450000000|291.89999389648|1
2024-04-29 06:29:19|04333|18344|PREG|537.21B|537210000000.00006|1341.25|912775|176.19|44|2024-08-06|15/06/2024||5.91||19704000000|1341.25|1|2024-05-27|15/03/2024||7.11||29550000000|1341.25|1
2024-04-29 06:29:25|04334|18346|PROC|524.88B|524880000000|16160|8216|14.96|32|2024-08-21|15/06/2024||33.80||8870000000|16169.799804688|1|2024-04-30|15/03/2024||57.00||9140000000|16169.799804688|1
2024-04-29 06:29:30|04335|18350|PNBK|1.49T|1490000000000|135.7|60892026|161.63|44|2024-07-25|15/06/2024||2.92||111606000000|136.69999694824|1|2024-05-16|15/03/2024||3.57||142180000000|136.69999694824|1
2024-04-29 06:29:36|04336|987147|RATB|158.11B|158110000000|261.25|8509232|64.71|33|2024-04-27|15/03/2024|5.7|5.8|24270000000|23960000000|265.39999389648|1|2024-01-19|15/12/2023|3.9|3.93|23230000000|23230000000|269.85000610352|1
2024-04-29 06:29:43|04337|18371|RECM|1.21T|1210000000000|458.95|12580598|245.89|42|2024-05-24|15/03/2024||||46950000000|458.89999389648|1|2024-01-23|15/12/2023|12.4||43470000000|43470000000|460.14999389648|1
2024-04-29 06:29:48|04338|18367|RELI|18.60T|18600000000000|2928|5892560|32.47|44|2024-07-19|15/06/2024||24.85||2110593000000|2927.8500976562|1|2024-04-22|15/03/2024|28|28.27|2365320000000|2375520000000|2940.25|1
2024-04-29 06:29:54|04339|18016|SANO|191.63B|191630000000|8329.9|18364|48.83|35|2024-07-30|15/06/2024||||7100000000|8332|1|2024-05-08|15/03/2024||||7980000000|8332|1
2024-04-29 06:30:00|04340|18376|SBI|7.23T|7230000000000|810.2|19886245|38.86|44|2024-08-02|15/06/2024||17.23||508820000000|811.34997558594|1|2024-05-10|15/03/2024||15.94||525000000000|811.34997558594|1
2024-04-29 06:30:05|04341|1158869|SBIC|713.6B|713600000000|725.1|1869037|-2.88|22|2024-07-26|15/06/2024||6.25||43470000000|725.75|1|2024-04-26|15/03/2024|6.96|6.13|37510000000|41480000000|758.40002441406|1
2024-04-29 06:30:11|04342|1050746|SBIL|1.44T|1440000000000|1434.7|1245701|24.11|29|2024-07-23|15/06/2024||4.98||183869000000|1429.5500488281|1|2024-04-25|15/03/2024|8.09|11.94|251160000000|231680000000|1460.0500488281|1
2024-04-29 06:30:17|04343|18383|SHCM|870.63B|870630000000|24126.75|36672|-1.21|49|2024-08-07|15/06/2024||185.71||51540000000|24111.19921875|1|2024-05-14|15/03/2024||165.76||50250000000|24111.19921875|1
2024-04-29 06:30:23|04344|18386|SHMF|938.82B|938820000000|2493.85|1647223|87.6|44|2024-07-25|15/06/2024||54.97||44201000000|2500.6999511719|1|2024-04-26|15/03/2024|51.69|51.36|55080000000|54070000000|2491.8500976562|1
2024-04-29 06:30:28|04345|18387|SIEM|2.05T|2049999999999.9998|5768.85|305612|66.57|44|2024-08-06|15/06/2024||19.5||48830000000|||2024-05-09|15/03/2024||13||54690000000||
2024-04-29 06:30:33|04346|18397|SRFL|774.68B|774680000000|2628|543559|3.55|31|2024-05-15|15/03/2024||13.97||35040000000|||2024-01-30|15/12/2023|8.55|8.72|30530000000|30550000000||
2024-04-29 06:30:39|04347|18399|SAIL|685.25B|685250000000|166|55224483|102.6|44|2024-08-08|15/06/2024||1.74||235098000000|166.05000305176|1|2024-05-30|15/03/2024||0.54||276400000000|166.05000305176|1
2024-04-29 06:30:45|04348|18405|SUN|3.66T|3660000000000|1521.95|2770875|53.39|44|2024-08-13|15/06/2024||9.82||127400000000|1524.4499511719|1|2024-05-24|15/03/2024||9.98||122430000000|1524.4499511719|1
2024-04-29 06:30:51|04349|18406|SUTV|255.82B|255820000000|649.7|635983|54.01|48|2024-05-24|15/03/2024||10.79||8700000000|649.95001220703|1|2024-02-14|15/12/2023|11.1|11.25|8860000000|8920000000|613.40002441406|1
2024-04-29 06:30:55|04350|958336|SYNN|274.41B|274410000000.00003|694.2|916142|3.29|32|2024-07-24|15/06/2024||1.55||7520000000|||2024-04-24|15/03/2024|4.7|4.06|9170000000|9170000000||
2024-04-29 06:31:01|04351|18417|TTCH|281.75B|281750000000|1101.5|3371475|17.63|44|2024-08-07|15/06/2024||18.29||47164000000|||2024-04-29|15/03/2024||5.6||36690000000||
2024-04-29 06:31:06|04352|18419|TATA|495.59B|495590000000|1738.9|788863|37.93|42|2024-04-17|15/03/2024|11.27|10.1|56920000000|56920000000|1883.75|1|2024-01-18|15/12/2023|1.57|6|56330000000|54430000000|1697.5|1
2024-04-29 06:31:11|04353|18420|TCS|13.95T|13950000000000|3853.6|2511987|18.77|44|2024-07-09|15/06/2024||33.13||633930000000|3855.6999511719|1|2024-04-11|15/03/2024|34.37|33.28|612370000000|615250000000|3984.6499023438|1
2024-04-29 06:31:17|04354|18422|TACN|1.05T|1050000000000|1094.35|2012352|44.11|44|2024-07-31|15/06/2024||4.2||36900000000|1093.75|1|2024-04-22|15/03/2024|2.28|3.83|39650000000|40010000000|1138.0999755859|1
2024-04-29 06:31:23|04355|18421|TTEX|443.89B|443890000000|7124.55|143207|6.87|32|2024-07-24|15/06/2024||34.4|||7127.4501953125|1|2024-04-22|15/03/2024|31.61|33|9060000000|9320000000|7451|1
2024-04-29 06:31:28|04356|18425|TAMO|3.84T|3840000000000|1001.2|11609241|106.21|40|2024-07-24|15/06/2024||21.42||1108890000000|1001.75|1|2024-05-10|15/03/2024||19.12||1213390000000|1001.75|1
2024-04-29 06:31:33|04357|18426|TTPW|1.41T|1410000000000|445.9|18665539|117.11|44|2024-07-24|15/06/2024||3.38||142546000000|446.10000610352|1|2024-05-02|15/03/2024||2.46||156700000000|446.10000610352|1
2024-04-29 06:31:39|04358|18428|TISC|2.10T|2100000000000|168.1|55066247|53.82|44|2024-08-14|15/06/2024||2.37||579312000000|167.94999694824|1|2024-04-30|15/03/2024||3.94||585010000000|167.94999694824|1
2024-04-29 06:31:44|04359|18429|TEML|1.15T|1150000000000|1298.9|2149539|25.09|44|2024-07-29|15/06/2024||11.09||132430000000|||2024-04-25|15/03/2024|7.5|8.66|128710000000|129560000000||
2024-04-29 06:31:49|04360|18272|TRCE|189.36B|189360000000|802.75|655490|8.8|38|2024-05-20|15/03/2024||5.23||25150000000|802.90002441406|1|2024-02-08|15/12/2023|4|3.92|21060000000|21070000000|995|1
2024-04-29 06:31:53|04361|18433|TITN|3.19T|3190000000000|3581.95|970483|35.92|44|2024-08-02|15/06/2024||11.06||106348000000|||2024-05-03|15/03/2024||9.55||108310000000||
2024-04-29 06:31:59|04362|18435|TORP|909.13B|909130000000|2685.15|251972|63.31|44|2024-07-23|15/06/2024||14.61||29430000000|||2024-05-28|15/03/2024||13.39||27810000000||
2024-04-29 06:32:03|04363|18436|TOPO|743.63B|743630000000|1549.7|1647876|170.18|31|2024-05-28|15/03/2024||||74070000000|1543.0999755859|1|2024-02-08|15/12/2023|7.65|14|63660000000|63660000000|1150.3000488281|1
2024-04-29 06:32:09|04364|18437|TREN|1.52T|1520000000000|4302.15|1013538|215.7|37|2024-08-07|15/06/2024||8.55||22811000000|||2024-04-29|15/03/2024|5.8|6.44|32220000000|32280000000||
2024-04-29 06:32:15|04365|18442|TVSM|957.40B|957400000000|2027.05|925410|77.19|49|2024-07-22|15/06/2024||11.61||85790000000|2031.4499511719|1|2024-05-02|15/03/2024||11.28||80330000000|2031.4499511719|1
2024-04-29 06:32:21|04366|18445|ULTC|2.85T|2850000000000|9874.85|318821|29.02|44|2024-07-19|15/06/2024||71.81||196060000000|9883|1|2024-04-29|15/03/2024||69.24||200320000000|9700.900390625|1
2024-04-29 06:32:27|04367|18447|UNBK|1.18T|1180000000000|154.95|25105958|99.34|49|2024-07-24|15/06/2024||3.80||110167000000|||2024-05-10|15/03/2024||5.5||135100000000||
2024-04-29 06:32:33|04368|18449|UBBW|542.55B|542549999999.99994|2049.15|272617|38.41|39|2024-07-24|15/06/2024||||25963000000|2051.1999511719|1|2024-05-07|15/03/2024||4.17||19780000000|2051.1999511719|1
2024-04-29 06:32:39|04369|18451|UNSP|833.36B|833360000000|1175.5|874498|54.38|46|2024-07-22|15/06/2024||2.60||21736000000|1174.3499755859|1|2024-05-24|15/03/2024||3.66||26780000000|1174.3499755859|1
2024-04-29 06:32:43|04370|18450|UPLL|380.82B|380820000000|506.95|4574312|-31.36|44|2024-07-29|15/06/2024||0.55||92673000000|||2024-05-06|15/03/2024||-2.21||121520000000||
2024-04-29 06:32:49|04371|993204|VARB|1.92T|1920000000000|1475|2083243|101.29|31|2024-07-29|15/06/2024||||38710000000|1475.0500488281|1|2024-05-01|15/03/2024||4.94||43600000000|1475.0500488281|1
2024-04-29 06:32:53|04372|18377|VDAN|1.48T|1480000000000|399|16313673|41.79|44|2024-07-25|15/06/2024||||317479000000|||2024-04-24|15/03/2024|3.66|4.3|349370000000|349500000000||
2024-04-29 06:32:59|04373|18200|VODA|930.77B|930770000000|14|743511689|99.28|43|2024-04-29|15/03/2024||-1.56||106910000000|||2024-01-29|15/12/2023|-1.44|-1.78|106730000000|108140000000||
2024-04-29 06:33:07|04374|18462|VOLT|486.83B|486830000000|1465.4|1996269|82.72|44|2024-08-09|15/06/2024||7.14||39950000000|1465|1|2024-05-09|15/03/2024||5.93||38610000000|1465|1
2024-04-29 06:33:11|04375|18466|WHIR|187.94B|187940000000|1481.4|289817|13.6|31|2024-05-23|15/03/2024||7.7||18290000000|||2024-02-02|15/12/2023|2.2|2.28|15360000000|15360000000||
2024-04-29 06:33:15|04376|18467|WIPR|2.41T|2410000000000|462.7|7168512|20.78|39|2024-07-17|15/06/2024||5.6||226130000000|||2024-04-19|15/03/2024|5.41|5.34|222080000000|221440000000||
2024-04-29 06:33:20|04377|18470|YESB|826.37B|826370000000|27.6|347456397|66.24|49|2024-07-22|15/06/2024||0.17||24820000000|||2024-04-28|15/03/2024|0.15|0.1075|90160000000|||
2024-04-29 06:33:26|04378|18471|ZEE|142.45B|142450000000|147.9|24641057|-25.69|43|2024-05-23|15/03/2024||0.4967||19800000000|147.94999694824|1|2024-02-13|15/12/2023|0.85|0.8|20460000000|20460000000|187.89999389648|1
2024-04-29 06:33:31|04379|946102|2670|776.28B|776280000000|3135|800677|-59.34|38|2024-07-10|15/05/2024||50.48||94430000000|3135|1|2024-04-10|15/02/2024|41.2|41.2|91870000000|91880000000|2959|1
2024-04-29 06:33:36|04380|946298|8572|629.47B|629470000000|401.9|1810032|21.05|38|2024-07-26|15/06/2024||||69582000000|||2024-05-13|15/03/2024||||74900000000||
2024-04-29 06:33:41|04381|946144|4401|329.06B|329060000000|3222|259189|41.19|38|2024-08-07|15/06/2024||||98400000000|||2024-05-14|15/03/2024||||114570000000||
2024-04-29 06:33:45|04382|44296|6857|3.98T|3980000000000|5374|13899260|103.95|43|2024-07-24|15/06/2024||24.12||120320000000|||2024-04-26|15/03/2024|20.51|25.89|135800000000|132610000000||
2024-04-29 06:33:50|04383|44267|8267|2.81T|2810000000000|3285|1987355|18.7|43|2024-07-03|15/05/2024||||2450000000000|||2024-04-10|15/02/2024|30.79|17.71|2527700000000|2459210000000||
2024-04-29 06:33:55|04384|946297|8570|283.32B|283320000000|1311|1003477|8.71|40|2024-07-10|15/05/2024||29.8||122510000000|||2024-04-09|15/02/2024|55.78|36.7|129800000000|129820000000||
2024-04-29 06:33:59|04385|946310|8905|409.6B|409600000000|1800|1203487|-1.64|38|2024-07-02|15/05/2024||32.14||107900000000|||2024-04-09|15/02/2024|25|34.4|109310000000|109300000000||
2024-04-29 06:34:03|04386|44240|5201|1.22T|1220000000000|5748|879124|13.82|32|2024-08-01|15/06/2024||||501470000000|5748|1|2024-05-08|15/03/2024||||431170000000|5748|1
2024-04-29 06:34:08|04387|949910|4206|229.66B|229660000000|3588|151474|16.49|38|2024-07-25|15/06/2024||||57100000000|3588|1|2024-04-30|15/03/2024||||62400000000|3588|1
2024-04-29 06:34:12|04388|952959|9627|208.37B|208370000000|5952|226255|5.53|37|2024-06-04|15/04/2024||74.02||102510000000|||2024-03-01|15/01/2024|98.85|74.02|102630000000|101720000000||
2024-04-29 06:34:17|04389|946132|4088|533.65B|533650000000|2343|498047|36.86|38|2024-08-01|15/06/2024||||262000000000|||2024-05-09|15/03/2024||45.1||277070000000||
2024-04-29 06:34:22|04390|946246|7259|1.52T|1520000000000|5645|872603|42.01|38|2024-08-01|15/06/2024||106.77||1228820000000|||2024-04-26|15/03/2024|86.87|131.68|1180820000000|1209680000000||
2024-04-29 06:34:26|04391|44209|2802|2.97T|2970000000000|5775|1611808|18.22|42|2024-05-09|15/03/2024||46.9||364200000000|||2024-02-06|15/12/2023|59.84|60.48|379640000000|392950000000||
2024-04-29 06:34:32|04392|946105|2784|428.87B|428870000000|2298|379039|16.95|38|2024-08-06|15/06/2024||||719750000000|2298|1|2024-05-14|15/03/2024||38.32||686110000000|2298|1
2024-04-29 06:34:37|04393|44281|6770|283.5B|283500000000|1380.5|1918711|11.78|43|2024-07-26|15/06/2024||-0.115||222600000000|||2024-05-09|15/03/2024||-67.72||215290000000||
2024-04-29 06:34:41|04394|44146|6113|575.44B|575440000000|1718.5|1176873|35.96|44|2024-08-09|15/06/2024||||96920000000|||2024-05-14|15/03/2024||||114900000000||
2024-04-29 06:34:46|04395|952375|6436|270.63B|270630000000|3769|188031|36.61|37|2024-07-25|15/06/2024||||29200000000|||2024-04-25|15/03/2024|||45070000000|45700000000||
2024-04-29 06:34:50|04396|44248|9202|1.44T|1440000000000|3059|2405603|3.43|43|2024-07-30|15/06/2024||68.44||503300000000|||2024-04-26|15/03/2024|17.38|14.93|512350000000|509520000000||
2024-04-29 06:34:55|04397|946220|6754|156.03B|156030000000|1183.5|919213|-4.71|38|2024-07-25|15/06/2024||16.11||24680000000|||2024-04-25|15/03/2024|30.64|30.64|32170000000|31130000000||
2024-04-29 06:34:59|04398|44282|8304|289.19B|289190000000|2473|3992682|1.69|44|2024-07-29|15/06/2024||36.87||21160000000|||2024-05-13|15/03/2024||-119.05||-10050000000||
2024-04-29 06:35:03|04399|951876|2815|161.79B|161790000000|5060|64787|-8|36|2024-05-10|15/03/2024||57.68||15090000000|||2024-02-09|15/12/2023|35.32|60.74|16830000000|16830000000||
2024-04-29 06:35:07|04400|952550|7476|185.71B|185710000000|2601|76611|-54.69|36|2024-05-14|15/03/2024||||27440000000|||2024-01-31|15/12/2023|25.85||24540000000|24770000000||
2024-04-29 06:35:11|04401|44184|2502|2.77T|2770000000000|5464|1691998|4.22|43|2024-08-07|15/06/2024||98.9||734490000000|||2024-05-14|15/03/2024||40.83||593800000000||
2024-04-29 06:35:15|04402|992296|7747|608.31B|608310000000|2247.5|1272202|-8.04|32|2024-08-09|15/06/2024||7.29||24250000000|||2024-05-15|15/03/2024||18.25||25240000000||
2024-04-29 06:35:20|04403|44274|3407|1.48T|1480000000000|1068.5|3560715|11.57|43|2024-08-01|15/06/2024||17.66||712800000000|1068.5|1|2024-05-09|15/03/2024||16.94||722170000000|1068.5|1
2024-04-29 06:35:25|04404|946263|7936|1.21T|1210000000000|6700|1331084|77.48|36|2024-08-09|15/06/2024||38.21||147730000000|||2024-05-10|15/03/2024||84.6||163830000000||
2024-04-29 06:35:31|04405|44160|4503|2.7T|2700000000000|1505|8331766|-26.51|43|2024-07-30|15/06/2024||15.6||402180000000|||2024-04-25|15/03/2024|-18.55|-2.89|414600000000|379920000000||
2024-04-29 06:35:36|04406|953004|9832|124.27B|124270000000|1595|298266|3.17|36|2024-05-10|15/03/2024|||||||2024-01-31|15/12/2023|50.89||67760000000|||
2024-04-29 06:35:40|04407|946226|6845|571.8B|571800000000|4333|474294|14.48|38|2024-08-01|15/06/2024||||57000000000|||2024-05-13|15/03/2024||70.89||83370000000||
2024-04-29 06:35:44|04408|946262|7832|1.93T|1930000000000|2924.5|2425727|-4.99|38|2024-08-06|15/06/2024||||249920000000|||2024-05-09|15/03/2024||24.8||254660000000||
2024-04-29 06:35:50|04409|987115|6532|509.53B|509530000000|3332|2131271|-29.18|31|2024-07-12|15/05/2024||43.39||26380000000|||2024-04-12|15/02/2024|57.44|57.44|26200000000|26050000000||
2024-04-29 06:35:55|04410|991446|2412|342.97B|342970000000|2165.5|1222789|16.17|31|2024-05-08|15/03/2024||||12830000000|||2024-01-31|15/12/2023|9.53||9640000000|12190000000||
2024-04-29 06:35:59|04411|946340|9783|249.93B|249930000000|2590.5|289295|32.91|37|2024-05-15|15/03/2024||||106450000000|||2024-02-09|15/12/2023|46.26||103740000000|106250000000||
2024-04-29 06:36:03|04412|44235|5108|4.6T|4600000000000|6741|1787111|23.96|40|2024-08-09|15/06/2024||160.99||1138510000000|||2024-05-13|15/03/2024||132.35||1073100000000||
2024-04-29 06:36:07|04413|946206|6448|714.66B|714660000000|2788|860926|31.26|38|2024-08-06|15/06/2024||||204000000000|||2024-05-09|15/03/2024||18.1||204120000000||
2024-04-29 06:36:12|04414|949900|2229|427.49B|427490000000|3430|355294|16.51|38|2024-08-01|15/06/2024||||75800000000|||2024-05-09|15/03/2024||17.06||73520000000||
2024-04-29 06:36:16|04415|44187|7751|4.16T|4160000000000|4217|3775224|30.23|32|2024-07-24|15/06/2024||70.6||1049800000000|||2024-04-24|15/03/2024|60.7|64.05|988520000000|1011120000000||
2024-04-29 06:36:20|04416|946272|8060|565.78B|565780000000|4369|131842|28.88|38|2024-07-23|15/06/2024||68.1||151050000000|||2024-04-23|15/03/2024|73.44|83.3|157230000000|154000000000||
2024-04-29 06:36:24|04417|946338|9697|1.1T|1100000000000|2623|1289402|-48.67|38|2024-07-24|15/06/2024||||30720000000|||2024-05-09|15/03/2024||22.69||38900000000||
2024-04-29 06:36:28|04418|44306|6952|301.09B|301090000000|1299|1169924|0.85|32|2024-08-01|15/06/2024||16||64470000000|1299|1|2024-05-14|15/03/2024||11.6||66140000000|1299|1
2024-04-29 06:36:32|04419|44218|9022|3.51T|3510000000000|3564|2743295|5.79|43|2024-07-26|15/06/2024||||369357000000|||2024-04-30|15/03/2024||15.82||420090000000||
2024-04-29 06:36:38|04420|952820|8439|755.05B|755050000000|1540.5|480316|32.52|37|2024-08-02|15/06/2024||37.2||329000000000|||2024-05-14|15/03/2024||||310000000000||
2024-04-29 06:36:43|04421|44307|8331|954.75B|954750000000|1334.5|2333919|51.13|44|2024-08-05|15/06/2024||24.27|||||2024-05-10|15/03/2024||20.5||||
2024-04-29 06:36:47|04422|44283|9502|1.48T|1480000000000|1954.5|2260006|28.67|32|2024-07-28|15/06/2024||98.4||802800000000|||2024-04-26|15/03/2024|-6.4|-6.4|913500000000|885300000000||
2024-04-29 06:36:50|04423|44175|4519|7.98T|7980000000000|4856|2180147|38.58|33|2024-07-25|15/06/2024||52.85||273690000000|||2024-04-24|15/03/2024|45.22|47.26|236950000000|242730000000||
2024-04-29 06:36:54|04424|946330|9504|374.65B|374650000000|1041.5|2628274|45.46|32|2024-07-26|15/06/2024||85.3||352900000000|||2024-04-30|15/03/2024||-7.2||431600000000||
2024-04-29 06:36:59|04425|946097|2579|393.5B|393500000000|2194|754258|50.07|38|2024-08-07|15/06/2024||13.41||228740000000|||2024-05-08|15/03/2024||-23.72||190520000000||
2024-04-29 06:37:03|04426|952591|7616|186.52B|186520000000|2154|356077|3.66|36|2024-05-10|15/03/2024|||||||2024-02-08|15/12/2023|7.52||61190000000|||
2024-04-29 06:37:08|04427|44124|1721|448.75B|448750000000|3744|419605|44.11|43|2024-08-07|15/06/2024||||113000000000|||2024-05-10|15/03/2024||69.46||202300000000||
2024-04-29 06:37:12|04428|976159|7186|984.63B|984630000000|846|4207224|64.91|34|2024-07-31|15/06/2024||14.92|||||2024-05-13|15/03/2024||12.03||||
2024-04-29 06:37:16|04429|962543|5021|660.85B|660850000000|7550|437447|74.77|33|2024-08-08|15/06/2024||185.3||549150000000|||2024-05-09|15/03/2024||171.5||636000000000||
2024-04-29 06:37:20|04430|949906|3349|570.26B|570260000000|14380|169934|7.47|37|2024-07-08|15/05/2024||196.03||251840000000|||2024-04-12|15/02/2024|145.61|135.51|238880000000|235280000000||
2024-04-29 06:37:25|04431|44262|8253|470.19B|470190000000|2871.5|746058|52.82|43|2024-05-15|15/03/2024||63.09||92220000000|||2024-02-13|15/12/2023|110.44|69.3|93650000000|92930000000||
2024-04-29 06:37:28|04432|952146|4751|520.95B|520950000000.00006|1026.5|5791771|-13.08|37|2024-07-31|15/06/2024||4.62||193380000000|||2024-04-24|15/03/2024|20.41|16.78|215130000000|211840000000||
2024-04-29 06:37:33|04433|44207|7912|1.09T|1090000000000.0001|4557|714987|16.85|43|2024-08-07|15/06/2024||||351200000000|||2024-05-13|15/03/2024||||354200000000||
2024-04-29 06:37:38|04434|44138|8750|3.41T|3410000000000|3610|3332403|43.57|43|2024-05-15|15/03/2024||73.32||587550000000|||2024-02-14|15/12/2023|70.45|70.45|2230670000000|1906500000000||
2024-04-29 06:37:43|04435|946137|4202|399.25B|399250000000|1448.5|909568|35.63|38|2024-08-01|15/06/2024||||153000000000|||2024-05-09|15/03/2024||44.97||148360000000||
2024-04-29 06:37:47|04436|946177|5471|369.98B|369980000000|1735|582476|66.51|38|2024-07-26|15/06/2024||||149170000000|||2024-05-10|15/03/2024||||147860000000||
2024-04-29 06:37:52|04437|946202|6383|1.18T|1180000000000|3174|1600471|27.47|38|2024-08-08|15/06/2024||30||163900000000|||2024-05-10|15/03/2024||41.55||169370000000||
2024-04-29 06:37:57|04438|44190|4568|9.61T|9610000000000|5003|3733560|7.66|43|2024-07-31|15/06/2024||11||370770000000|||2024-04-25|15/03/2024|19.38|7.56|428410000000|407120000000||
2024-04-29 06:38:03|04439|976160|7458|195.06B|195060000000|1825|298187|-24.9|33|2024-05-13|15/03/2024||47.4||36640000000|||2024-02-08|15/12/2023|36.97|27.48|38610000000|37140000000||
2024-04-29 06:38:07|04440|44181|6367|6.19T|6190000000000|21165|1225926|-14.03|43|2024-08-06|15/06/2024||354.6||1104500000000|||2024-05-09|15/03/2024||161.12||1001570000000||
2024-04-29 06:38:11|04441|44182|7735|1.54T|1540000000000|16230|3902973|47.55|43|2024-07-30|15/06/2024||171.78||123110000000|16230|1|2024-05-09|15/03/2024||217||152950000000|16230|1
2024-04-29 06:38:17|04442|952021|3880|186.66B|186660000000|1123.5|278147|2.14|36|2024-05-15|15/03/2024||||176370000000|||2024-02-09|15/12/2023|-11.49||172550000000|156400000000||
2024-04-29 06:38:22|04443|946085|1878|1.1T|1100000000000|16920|205771|31.47|38|2024-07-31|15/06/2024||323.05||440030000000|16920|1|2024-05-02|15/03/2024||222.54||457970000000|16920|1
2024-04-29 06:38:28|04444|44149|1925|2.78T|2780000000000|4346|1461877|25.72|44|2024-08-06|15/06/2024||109.77||1278690000000|||2024-05-10|15/03/2024||79.7||1283110000000||
2024-04-29 06:38:32|04445|44332|8601|1.58T|1580000000000|1127.5|5446592|79.25|42|2024-04-25|15/03/2024|||||||2024-01-31|15/12/2023|20||335380000000|306500000000||
2024-04-29 06:38:36|04446|946114|3107|251.33B|251330000000|2695|407992|5.48|38|2024-08-02|15/06/2024||||217300000000|||2024-05-09|15/03/2024||||289730000000||
2024-04-29 06:38:39|04447|102045|2432|177.77B|177770000000|1598|1728140|-16.12|32|2024-08-07|15/06/2024||||40700000000|||2024-05-08|15/03/2024||-61.9||31940000000||
2024-04-29 06:38:43|04448|44110|4061|197.78B|197780000000|2293.5|508284|-15.46|44|2024-08-07|15/06/2024||||98200000000|||2024-05-10|15/03/2024||101.68||89020000000||
2024-04-29 06:38:47|04449|44301|6902|8.02T|8020000000000|2757.5|7938682|-66.17|43|2024-08-01|15/06/2024||31.06||1808630000000|||2024-04-26|15/03/2024|46.33|57.96|1789840000000|1787060000000||
2024-04-29 06:38:51|04450|44145|4324|1.12T|1120000000000|4217|874471|-13.5|41|2024-05-14|15/03/2024|||||||2024-02-14|15/12/2023|-22.1|35.81|369700000000|364370000000||
2024-04-29 06:38:54|04451|946157|4631|275.93B|275930000000|2912.5|274819|16.41|34|2024-08-07|15/06/2024||||271800000000|||2024-05-15|15/03/2024||||265100000000||
2024-04-29 06:38:59|04452|946194|6146|4.99T|4990000000000|45980|2303463|198.38|38|2024-07-18|15/06/2024||281.31||90550000000|||2024-04-25|15/03/2024|326.98|299.52|104300000000|95610000000||
2024-04-29 06:39:06|04453|946193|6141|589.3B|589300000000|4166|1201615|91.98|36|2024-08-01|15/06/2024||||127100000000|||2024-04-25|15/03/2024|-72.26||132850000000|123800000000||
2024-04-29 06:39:10|04454|44111|5714|345.43B|345430000000|5805|202174|31.04|44|2024-08-09|15/06/2024||137.99||186440000000|||2024-05-10|15/03/2024||97.74||169020000000||
2024-04-29 06:39:15|04455|952120|4665|157.15B|157150000000|3268|95290|-2.01|36|2024-05-15|15/03/2024||||43950000000|||2024-02-09|15/12/2023|42.52|45.5|48930000000|45680000000||
2024-04-29 06:39:19|04456|44208|9020|3.25T|3250000000000|2876|1542810|-63.15|43|2024-07-26|15/06/2024||||636920000000|||2024-04-30|15/03/2024||-20.81||717170000000||
2024-04-29 06:39:23|04457|44171|6361|1.19T|1190000000000|12915|678621|118.53|32|2024-08-09|15/06/2024||||179800000000|||2024-05-14|15/03/2024||||182800000000||
2024-04-29 06:39:27|04458|44180|4523|1.79T|1790000000000|6240|1313884|-20.34|43|2024-07-31|15/06/2024||32.4||192000000000|||2024-05-15|15/03/2024||41.07||189740000000||
2024-04-29 06:39:31|04459|946335|9513|480.58B|480580000000|2627.5|796840|20.92|38|2024-07-30|15/06/2024||60.1||246200000000|||2024-05-09|15/03/2024||106.7||358850000000||
2024-04-29 06:39:35|04460|44225|5020|2.13T|2130000000000|711.3|15157897|47.57|43|2024-08-09|15/06/2024||15.8||2999250000000|||2024-05-14|15/03/2024||8.9||3619230000000||
2024-04-29 06:39:39|04461|951790|2206|260.65B|260649999999.99997|4100|180639|17.31|37|2024-08-01|15/06/2024||||85080000000|||2024-05-08|15/03/2024||||76500000000||
2024-04-29 06:39:43|04462|952167|4921|222.08B|222080000000|1840|917558|-21.7|37|2024-08-02|15/06/2024||||28400000000|||2024-05-08|15/03/2024||18.2||27070000000||
2024-04-29 06:39:47|04463|44311|6954|4.28T|4280000000000.0005|4531|3731339|-1.26|32|2024-07-25|15/06/2024||38||190750000000|||2024-04-24|15/03/2024|33.1|34.85|198750000000|192040000000||
2024-04-29 06:39:51|04464|44328|9983|12.69T|12690000000000|41490|1420542|29.62|43|2024-07-11|15/05/2024||272.67||738580000000|||2024-04-11|15/02/2024|287.29|285.42|788170000000|813860000000||
2024-04-29 06:39:55|04465|998064|3563|350.33B|350330000000|3027|1601456|-7.29|31|2024-08-07|15/06/2024||27.54||88600000000|||2024-05-10|15/03/2024||23.57||85070000000||
2024-04-29 06:40:01|04466|952653|7947|203.35B|203350000000|2509.5|204218|-25.53|36|2024-04-30|15/03/2024||21.63||50170000000|||2024-01-31|15/12/2023|55.26|72.54|62030000000|63480000000||
2024-04-29 06:40:05|04467|44221|6504|1.41T|1410000000000|9870|802368|81.1|43|2024-07-25|15/06/2024||79.7||243630000000|||2024-04-25|15/03/2024|249.17|232.57|343550000000|323200000000||
2024-04-29 06:40:10|04468|952306|6134|242.65B|242650000000|2604|205424|14.61|37|2024-08-02|15/06/2024||||32500000000|||2024-05-10|15/03/2024||16.54||32920000000||
2024-04-29 06:40:14|04469|946161|4676|401.23B|401230000000|1859|796227|46.15|38|2024-08-01|15/06/2024||||132100000000|||2024-05-09|15/03/2024||||148320000000||
2024-04-29 06:40:20|04470|946100|2607|197.93B|197930000000|2300|230155|9.79|37|2024-05-09|15/03/2024||||138900000000|||2024-02-08|15/12/2023|-86||150500000000|146930000000||
2024-04-29 06:40:23|04471|44205|4901|4.01T|4010000000000|3327|1906053|-52.88|43|2024-08-08|15/06/2024||37.97||697080000000|||2024-05-09|15/03/2024||38.49||780460000000||
2024-04-29 06:40:27|04472|952365|6406|296.52B|296520000000|3806|187063|5.43|36|2024-05-14|15/03/2024||||65100000000|||2024-02-08|15/12/2023|102.01||59880000000|64400000000||
2024-04-29 06:40:31|04473|44246|6702|4.46T|4460000000000|2424.5|2275029|-86.58|43|2024-07-25|15/06/2024||7.15||783420000000|||2024-04-25|15/03/2024|124.18|67.62|1113340000000|1132330000000||
2024-04-29 06:40:36|04474|946221|6755|206.33B|206330000000|1969|478753|-43.66|38|2024-07-23|15/06/2024||11.1||78000000000|||2024-04-25|15/03/2024|-6.96|6.87|101980000000|93730000000||
2024-04-29 06:40:40|04475|44317|8354|791.16B|791160000000|4183|1030719|64.49|44|2024-08-02|15/06/2024||95.75|||||2024-05-13|15/03/2024||60.07||||
2024-04-29 06:40:44|04476|44121|5801|235.19B|235190000000|3334|794489|34.6|44|2024-08-01|15/06/2024||36.5||256120000000|||2024-05-13|15/03/2024||120.79||272540000000||
2024-04-29 06:40:47|04477|952380|6457|153.99B|153990000000|2766|251379|-4.09|37|2024-08-02|15/06/2024||||94000000000|||2024-05-10|15/03/2024||||109400000000||
2024-04-29 06:40:51|04478|946328|9449|273.01B|273010000000|2592|330300|-4.78|38|2024-08-06|15/06/2024||||68690000000|||2024-05-10|15/03/2024||||69910000000||
2024-04-29 06:40:55|04479|952010|3769|544.25B|544250000000|7195|395694|-32.06|37|2024-08-06|15/06/2024||60.56||19460000000|||2024-05-10|15/03/2024||55.27||18760000000||
2024-04-29 06:40:59|04480|952717|8111|427.02B|427020000000|9508|213681|-22.89|37|2024-08-02|15/06/2024||||26000000000|||2024-05-14|15/03/2024||||31590000000||
2024-04-29 06:41:03|04481|44236|6674|291.83B|291830000000|2901|1016029|21.99|43|2024-08-01|15/06/2024||45.98||123300000000|||2024-05-10|15/03/2024||75.68||152900000000||
2024-04-29 06:41:07|04482|976126|G03|134.56B|134560000000|2321|479582|-10.97|34|2024-08-09|15/06/2024||||30690000000|||2024-05-09|15/03/2024||||27570000000||
2024-04-29 06:41:11|04483|946287|8359|506.84B|506840000000|1052.5|1271948|73.68|37|2024-05-10|15/03/2024|||||||2024-02-09|15/12/2023|13.08||53400000000|||
2024-04-29 06:41:15|04484|949901|2433|535.61B|535610000000|1459.5|825140|-8.5|37|2024-05-13|15/03/2024||||319200000000|||2024-02-08|15/12/2023|15.15||246750000000|241910000000||
2024-04-29 06:41:19|04485|946233|6965|884.3B|884300000000|5704|468808|-20.56|38|2024-08-07|15/06/2024||||55020000000|||2024-05-09|15/03/2024||74.3||55060000000||
2024-04-29 06:41:24|04486|946315|9042|979.91B|979910000000|4070|500202|-3.9|37|2024-05-14|15/03/2024||||274800000000|||2024-02-07|15/12/2023|74.58||250740000000|249500000000||
2024-04-29 06:41:28|04487|969277|1808|513.24B|513240000000|1883|1037968|13.64|32|2024-08-08|15/06/2024||53.64||277840000000|||2024-05-10|15/03/2024||62.33||325710000000||
2024-04-29 06:41:33|04488|946327|9435|1.1T|1100000000000|24905|61461|34.77|37|2024-05-15|15/03/2024||844.62||166810000000|||2024-02-13|15/12/2023|274.17|402.64|150210000000|152500000000||
2024-04-29 06:41:37|04489|44142|7205|259.63B|259630000000|451.1|1770876|-15.37|43|2024-07-25|15/06/2024||8.02||366720000000|||2024-04-25|15/03/2024|47.68|-17.47|374740000000|349150000000||
2024-04-29 06:41:42|04490|946290|7337|339.49B|339490000000|1116.5|842198|66.39|37|2024-05-13|15/03/2024|||||||2024-02-05|15/12/2023|22.12||46760000000|||
2024-04-29 06:41:46|04491|946224|6806|564.96B|564960000000|16685|167156|-8.73|38|2024-08-01|15/06/2024||178.4||38500000000|||2024-05-07|15/03/2024||154.15||38020000000||
2024-04-29 06:41:50|04492|946148|4530|286.23B|286230000000|3777|158456|0.72|38|2024-07-04|15/05/2024||53.2||35800000000|||2024-04-11|15/02/2024||||||
2024-04-29 06:41:55|04493|44206|6501|12.49T|12490000000000|13475|2302321|80.03|43|2024-07-26|15/06/2024||111.03||1980880000000|||2024-04-26|15/03/2024|156.27|136.93|2510560000000|2339090000000||
2024-04-29 06:41:59|04494|44161|6305|928.32B|928320000000|4360|947592|30.93|42|2024-07-25|15/06/2024||||314000000000|||2024-04-24|15/03/2024|104.58|181.17|385530000000|386130000000||
2024-04-29 06:42:03|04495|946180|5486|930.75B|930750000000|2177|1406160|0|32|2023-01-30|15/12/2022||||223000000000|||2022-10-26|15/09/2022|33.26||291900000000|427000000000||
2024-04-29 06:42:07|04496|946319|9086|744.89B|744890000000|8900|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
2024-04-29 06:42:11|04497|946334|9509|223.99B|223990000000|1091|6030240|113.09|38|2024-07-26|15/06/2024||61.5||215600000000|||2024-04-26|15/03/2024||-41.5|244420000000|244420000000||
2024-04-29 06:42:16|04498|946289|8377|345.27B|345270000000|1939|374466|99.28|37|2024-05-10|15/03/2024|||||||2024-01-30|15/12/2023|39.41||48920000000|||
2024-04-29 06:42:20|04499|946331|9505|186.97B|186970000000|897.2|1417477|41.29|38|2024-07-26|15/06/2024||77.1||178900000000|||2024-04-30|15/03/2024||13.5||223400000000||
2024-04-29 06:42:24|04500|44157|7267|8.44T|8439999999999.999|1751.5|14594647|46.45|39|2024-08-01|15/06/2024||67.84||5049290000000|||2024-05-10|15/03/2024||32.69||5479260000000||
2024-04-29 06:42:28|04501|946228|6856|621.38B|621380000000|14790|277985|98.26|38|2024-08-06|15/06/2024||||74000000000|||2024-05-14|15/03/2024||||73900000000||
2024-04-29 06:42:32|04502|952386|6465|783.04B|783040000000|5406|353524|13.1|37|2024-08-08|15/06/2024||||105750000000|||2024-05-10|15/03/2024||||102500000000||
2024-04-29 06:42:37|04503|946107|2810|301.61B|301610000000|3092|134474|3.41|37|2024-05-09|15/03/2024||13.2||75550000000|||2024-02-05|15/12/2023|56.76|59.3|82870000000|82900000000||
2024-04-29 06:42:41|04504|946261|7741|6.43T|6430000000000|18325|870403|28.96|38|2024-07-30|15/06/2024||132.06||196320000000|||2024-05-15|15/03/2024||134.04||193920000000||
2024-04-29 06:42:45|04505|946151|4544|137.28B|137280000000|2417.5|299368|-11.99|38|2024-08-06|15/06/2024||||58900000000|||2024-05-10|15/03/2024||19.74||60490000000||
2024-04-29 06:42:50|04506|946111|3003|1.11T|1110000000000|1461|2299803|25.19|38|2024-07-25|15/06/2024||||96100000000|||2024-04-25|15/03/2024|20.84||107590000000|106100000000||
2024-04-29 06:42:54|04507|946131|4062|845.43B|845430000000|6052|1640776|13.76|38|2024-07-31|15/06/2024||63.43||90560000000|||2024-05-01|15/03/2024||57.74||95370000000||
2024-04-29 06:42:58|04508|946169|5019|1.45T|1450000000000|1047.5|5235189|81.73|38|2024-08-06|15/06/2024||34.56||1657100000000|||2024-05-14|15/03/2024||16.72||2243130000000||
2024-04-29 06:43:02|04509|44122|7013|539.42B|539419999999.99994|3565|2867898|4.7|43|2024-08-06|15/06/2024||||298650000000|||2024-05-08|15/03/2024||129.6||440020000000||
2024-04-29 06:43:06|04510|946117|3291|556.97B|556970000000|1988|966589|-17.51|38|2024-08-09|15/06/2024||40.02||324000000000|||2024-05-14|15/03/2024||61.7||438650000000||
2024-04-29 06:43:10|04511|976103|2492|83.93B|83930000000|373|1348713|28.62|34|2024-07-31|15/06/2024||||3750000000|||2024-04-30|15/03/2024||||3650000000||
2024-04-29 06:43:15|04512|1177847|5076|347.92B|347920000000|1374.5|958350|28.34|12|2024-05-15|15/03/2024||||213800000000|||2024-02-09|15/12/2023|42.49||208280000000|189790000000||
2024-04-29 06:43:19|04513|44119|1605|2.99T|2990000000000|2374|8222879|61.17|43|2024-08-07|15/06/2024||67.8||522700000000|||2024-05-14|15/03/2024||80.2||616600000000||
2024-04-29 06:43:23|04514|946125|3774|475.8B|475800000000|2690.5|429511|-4.01|38|2024-08-06|15/06/2024||||68250000000|||2024-05-10|15/03/2024||43.17||76980000000||
2024-04-29 06:43:27|04515|44229|3099|849.04B|849040000000|2239.5|2574210|49.7|44|2024-07-31|15/06/2024||||123000000000|||2024-05-14|15/03/2024||24.63||129180000000||
2024-04-29 06:43:31|04516|44132|7202|1.42T|1420000000000|1949|3065387|22.5|44|2024-08-02|15/06/2024||69.91||769570000000|||2024-05-14|15/03/2024||15.57||864150000000||
2024-04-29 06:43:37|04517|946099|2593|383.45B|383450000000|3687|563718|-12.32|37|2024-05-30|15/04/2024||-19.2||106790000000|||2024-03-01|15/01/2024|25.08|30.07|103720000000|104710000000||
2024-04-29 06:43:41|04518|44217|8001|9.93T|9930000000000|6879|3415447|53.14|43|2024-08-02|15/06/2024||153.67||3363620000000|||2024-05-08|15/03/2024||170.24||3862330000000||
2024-04-29 06:43:44|04519|946164|4739|997.14B|997140000000|4315|705346|22.76|36|2024-01-31|15/12/2023||37.18||154370000000|||2023-11-01|15/09/2023|36.71|33.51|142190000000|142190000000||
2024-04-29 06:43:49|04520|952705|8088|513.63B|513630000000|8909|305615|38.55|36|2024-05-13|15/03/2024||190.1||283590000000|||2024-02-07|15/12/2023|210.43|194.7|223300000000|240000000000||
2024-04-29 06:43:54|04521|946279|8273|259.54B|259540000000.00003|3624|152884|13.61|38|2024-07-09|15/05/2024||||119190000000|3624|1|2024-05-06|15/02/2024|||129180000000|132510000000|3624|1
2024-04-29 06:43:58|04522|44224|3086|367.79B|367790000000|1398|1783671|-1.96|43|2024-06-27|15/05/2024||||94600000000|||2024-04-15|15/02/2024|31.68|20.97|120400000000|124020000000||
2024-04-29 06:44:02|04523|946303|8595|96.27B|96270000000|1766|385250|2.08|38|2024-07-24|15/06/2024|||||||2024-04-24|15/03/2024|||9860000000|||
2024-04-29 06:44:07|04524|940785|9201|1.24T|1240000000000|2844|3226447|9.98|40|2024-07-30|15/06/2024||||416700000000|||2024-05-02|15/03/2024||3.91||416930000000||
2024-04-29 06:44:11|04525|952973|9706|521.75B|521750000000|5602|424184|-15.63|36|2024-05-10|15/03/2024||||58590000000|||2024-02-07|15/12/2023|63.25||58870000000|55880000000||
2024-04-29 06:44:15|04526|952851|8697|1.97T|1970000000000|3786|1857115|72.13|37|2024-07-24|15/06/2024||||36728000000|3786|1|2024-04-30|15/03/2024||29.56||41630000000|3786|1
2024-04-29 06:44:20|04527|959212|7182|5.76T|5760000000000|1594|7261352|46.91|35|2024-08-09|15/06/2024||27.54||253180000000|||2024-05-15|15/03/2024||21.59||193490000000||
2024-04-29 06:44:23|04528|959213|6178|4.39T|4389999999999.9995|1487|7793939|33.01|34|2024-05-15|15/03/2024||10.63||930610000000|||2024-02-14|15/12/2023|30.56|31.76|2814420000000|2001280000000||
2024-04-29 06:44:28|04529|959214|7181|1.13T|1130000000000|2959|1145142|34.56|34|2024-05-15|15/03/2024||42.42||1473290000000|||2024-02-14|15/12/2023|38.45|53.25|1446790000000|1499850000000||
2024-04-29 06:44:33|04530|44305|5631|277.23B|277230000000|3758|700798|52.95|43|2024-08-05|15/06/2024||||61600000000|||2024-05-10|15/03/2024||||89110000000||
2024-04-29 06:44:37|04531|44219|2914|7.42T|7420000000000|4177|5094985|42.88|42|2024-08-02|15/06/2024||85.14||780720000000|||2024-05-09|15/03/2024||80.89||718240000000||
2024-04-29 06:44:41|04532|952101|4552|99.47B|99470000000|796|743182|-45.59|37|2024-07-25|15/06/2024||||8514000000|||2024-05-10|15/03/2024||16.69||12050000000||
2024-04-29 06:44:46|04533|952482|6951|319.74B|319740000000|6251|401295|58.65|37|2024-08-09|15/06/2024||38.35||33800000000|||2024-05-14|15/03/2024||157.78||65700000000||
2024-04-29 06:44:50|04534|44290|5411|1.49T|1490000000000|2339.5|3847877|46.04|43|2024-08-09|15/06/2024||71.02||1304500000000|2339.5|1|2024-05-07|15/03/2024||92.3||1396850000000|2339.5|1
2024-04-29 06:44:55|04535|44159|1963|362.31B|362310000000|1499|2393858|-11.25|44|2024-08-07|15/06/2024||||185000000000|||2024-05-14|15/03/2024||||210090000000||
2024-04-29 06:44:59|04536|946136|4185|899.81B|899810000000|4334|1777300|38.03|38|2024-07-29|15/06/2024||36.13||96700000000|||2024-04-30|15/03/2024||18.01||97380000000||
2024-04-29 06:45:03|04537|44196|6473|432.17B|432170000000|1258.5|1144997|12.87|43|2024-07-26|15/06/2024||||462050000000|||2024-04-26|15/03/2024|||479680000000|463420000000||
2024-04-29 06:45:07|04538|952128|4686|173.85B|173850000000|2710|120147|-24.3|36|2024-05-14|15/03/2024|||||||2024-02-09|15/12/2023|43.39||9660000000|||
2024-04-29 06:45:11|04539|946280|8282|264.06B|264060000000|1511|752071|25.39|38|2024-08-06|15/06/2024||||169300000000|||2024-05-09|15/03/2024||15.13||176140000000||
2024-04-29 06:45:16|04540|946329|9468|381.27B|381270000000|2838.5|453108|-1.71|37|2024-08-01|15/06/2024||||61240000000|||2024-05-09|15/03/2024||||65110000000||
2024-04-29 06:45:21|04541|946108|2811|329.33B|329330000000|3847|285598|16.58|38|2024-07-31|15/06/2024||39.55||73320000000|||2024-04-26|15/03/2024|136.71|101.31|67380000000|61420000000||
2024-04-29 06:45:24|04542|44144|1812|1.42T|1420000000000|2956.5|1723690|64.71|32|2024-08-07|15/06/2024||49.86||611540000000|||2024-05-14|15/03/2024||67.1||661110000000||
2024-04-29 06:45:29|04543|946095|2371|358.78B|358780000000|1816|1080915|-2.52|38|2024-08-01|15/06/2024||||17120000000|||2024-05-09|15/03/2024||26.37||18110000000||
2024-04-29 06:45:33|04544|946146|4521|129.02B|129020000000.00002|3407|109426|-8.78|37|2024-05-09|15/03/2024|||||||2024-02-06|15/12/2023|68.92||18510000000|||
2024-04-29 06:45:38|04545|946323|9364|364.4B|364400000000|3428|163647|15.23|37|2024-05-10|15/03/2024|||||||2024-02-09|15/12/2023|63.56||68220000000|70300000000||
2024-04-29 06:45:43|04546|946134|4118|257.7B|257700000000|3983|205453|10.64|37|2024-05-14|15/03/2024||||195870000000|3983|1|2024-02-08|15/12/2023|69.95||194610000000|201700000000|3575|1
2024-04-29 06:45:47|04547|44288|9503|2.05T|2049999999999.9998|2304|3211382|56.73|43|2024-07-26|15/06/2024||120||827400000000|||2024-04-30|15/03/2024||111.8||1256400000000||
2024-04-29 06:45:52|04548|946156|4613|433.47B|433470000000|2057|1122476|7.58|38|2024-08-07|15/06/2024||45.12||148250000000|||2024-05-10|15/03/2024||79.2||140100000000||
2024-04-29 06:45:57|04549|44150|4452|2.97T|2970000000000|6382|1479337|15.93|43|2024-07-31|15/06/2024||||402740000000|||2024-05-09|15/03/2024||||354090000000||
2024-04-29 06:46:00|04550|44117|7012|789.42B|789420000000|4719|2286071|60.62|43|2024-08-08|15/06/2024||||446000000000|||2024-05-09|15/03/2024||158.1||607330000000||
2024-04-29 06:46:04|04551|44243|9107|1.48T|1480000000000|2096|12957997|-35.01|42|2024-05-07|15/03/2024||34.27||226150000000|||2024-02-02|15/12/2023|15.87|125.8|256390000000|250000000000||
2024-04-29 06:46:08|04552|44268|9433|9.13T|9130000000000|4380|4951934|3.11|43|2024-08-01|15/06/2024||86.4||1393060000000|||2024-05-10|15/03/2024||68.09||1510840000000||
2024-04-29 06:46:12|04553|952896|9045|354.6B|354600000000|3305|298876|-11.51|36|2024-05-10|15/03/2024|||||||2024-02-06|15/12/2023|66.48||71660000000|||
2024-04-29 06:46:19|04554|946313|9006|346.59B|346590000000|1259|911253|-4.62|37|2024-05-10|15/03/2024||||103660000000|1259|1|2024-02-13|15/12/2023|22.5|18.89|72510000000|72100000000|1286.5|1
2024-04-29 06:46:22|04555|44198|9008|471.1B|471100000000|3859|508205|-23.43|42|2024-05-10|15/03/2024||8.8||116620000000|||2024-02-05|15/12/2023|66.72|67.15|110000000000|103350000000||
2024-04-29 06:46:27|04556|44203|9009|963.38B|963380000000|5912|670877|23.3|42|2024-04-26|15/03/2024||41.66|73500000000|73500000000|5861|1|2024-01-31|15/12/2023|88.95|59.71|74670000000|68000000000|6665|1
2024-04-29 06:46:31|04557|946106|2809|439.25B|439250000000|3162|345702|38.32|38|2024-07-04|15/05/2024||25.39||118900000000|||2024-04-05|15/02/2024|43.44|9.12|114630000000|112610000000||
2024-04-29 06:46:35|04558|943426|6861|16.88T|16879999999999.998|69670|551718|14.03|37|2024-07-26|15/06/2024||||242230000000|||2024-04-25|15/03/2024|426|211.45|260100000000|255850000000||
2024-04-29 06:46:39|04559|44204|2801|1.86T|1860000000000|1957.5|832865|-75.62|43|2024-08-02|15/06/2024||13.72||167200000000|||2024-04-26|15/03/2024|11.47|6.85|165960000000|162840000000||
2024-04-29 06:46:43|04560|946089|1944|602.66B|602660000000|2981.5|626097|61.16|38|2024-07-25|15/06/2024||||132800000000|||2024-04-24|15/03/2024|||227400000000|206220000000||
2024-04-29 06:46:49|04561|946314|9041|778.97B|778970000000|4094|469195|-10.81|37|2024-05-15|15/03/2024|||||||2024-02-14|15/12/2023|81.06||413770000000|429700000000||
2024-04-29 06:46:53|04562|44189|2503|1.84T|1840000000000|2273.5|2693577|2.92|43|2024-08-06|15/06/2024||32.72||554130000000|||2024-05-09|15/03/2024||27.16||489970000000||
2024-04-29 06:46:58|04563|952180|4967|411.31B|411310000000|5535|2878477|-34.73|37|2024-07-31|15/06/2024||||43440000000|||2024-05-10|15/03/2024||||36690000000||
2024-04-29 06:47:02|04564|951896|3038|756.81B|756810000000|3426|1099273|-9.96|37|2024-06-12|15/04/2024||25.58||125340000000|||2024-03-14|15/01/2024|25.03|23.46|120900000000|120940000000||
2024-04-29 06:47:06|04565|44285|5406|750.42B|750420000000|1899|6707739|88.58|43|2024-08-06|15/06/2024||66.24||638000000000|||2024-05-09|15/03/2024||95.41||690530000000||
2024-04-29 06:47:11|04566|951986|3635|459.53B|459530000000|1457|1459153|-41.67|37|2024-07-22|15/06/2024||||22080000000|||2024-04-30|15/03/2024||||29810000000||
2024-04-29 06:47:15|04567|946249|7276|638.17B|638170000000|2072|2271210|-20.76|38|2024-07-24|15/06/2024||35.8||238800000000|||2024-04-25|15/03/2024||53|235320000000|233770000000||
2024-04-29 06:47:19|04568|952668|7984|304.04B|304040000000|2664|287194|37.53|36|2024-04-26|15/03/2024|105.48||95940000000||||2024-02-13|15/12/2023||||||
2024-04-29 06:47:23|04569|44151|6301|4.04T|4040000000000|4258|3546781|27.33|43|2024-07-26|15/06/2024||||907000000000|||2024-04-26|15/03/2024|76.52|76.52|1070130000000|1029530000000||
2024-04-29 06:47:27|04570|44323|9766|1.28T|1280000000000|9441|386755|41.12|43|2024-08-01|15/06/2024||||86000000000|||2024-05-09|15/03/2024||94.85||95760000000||
2024-04-29 06:47:31|04571|44210|4902|256.77B|256769999999.99997|518.9|3813242|-8|43|2024-07-30|15/06/2024||-7.7||275000000000|||2024-05-14|15/03/2024||16.9||306700000000||
2024-04-29 06:47:35|04572|952168|4922|454.63B|454630000000|7959|521123|-49.66|37|2024-08-07|15/06/2024||||79600000000|||2024-05-08|15/03/2024||71.36||68360000000||
2024-04-29 06:47:39|04573|44166|6326|2.89T|2890000000000|2461.5|3396490|20.19|42|2024-08-01|15/06/2024||46.66||749040000000|||2024-05-10|15/03/2024||64.83||787090000000||
2024-04-29 06:47:43|04574|44269|3405|575.95B|575950000000|1719.5|1397231|35.71|41|2024-08-08|15/06/2024||37.72||199100000000|||2024-05-14|15/03/2024||25.28||192530000000||
2024-04-29 06:47:47|04575|946200|6370|696.31B|696310000000|6207|396569|9.47|38|2024-08-08|15/06/2024||||93350000000|||2024-05-09|15/03/2024||51.61||96910000000||
2024-04-29 06:47:52|04576|993287|3549|275.27B|275270000000|2910|386495|-55.3|32|2024-07-01|15/05/2024||34.78||108680000000|||2024-04-04|15/02/2024|51.21|54.84|111090000000|111460000000||
2024-04-29 06:47:57|04577|44316|6971|2.72T|2720000000000|1926|3832344|8.34|43|2024-07-29|15/06/2024||22.65||496940000000|||2024-04-26|15/03/2024|7.6|7.66|511550000000|508100000000||
2024-04-29 06:48:01|04578|946090|1951|357.85B|357850000000|1700|363497|-32.51|38|2024-08-09|15/06/2024||||122600000000|||2024-05-10|15/03/2024||47.42||212920000000||
2024-04-29 06:48:05|04579|44120|4151|1.41T|1410000000000|2631.5|1121797|-12.86|43|2024-08-01|15/06/2024||34.37||113080000000|||2024-05-07|15/03/2024||28.86||104730000000||
2024-04-29 06:48:11|04580|949896|1959|499.2B|499200000000|7055|285994|95.16|38|2024-07-24|15/06/2024||||75500000000|||2024-04-26|15/03/2024|147.22|132.93|153990000000|150810000000||
2024-04-29 06:48:15|04581|102043|9508|673.93B|673930000000|1427|3351648|79.95|41|2024-07-31|15/06/2024||90.8||458800000000|||2024-04-30|15/03/2024||-18.3||613250000000||
2024-04-29 06:48:19|04582|976158|7180|458.78B|458780000000|1066|3047942|118.89|32|2024-05-13|15/03/2024|||||||2024-02-08|15/12/2023|16.05||55110000000|||
2024-04-29 06:48:23|04583|992794|9142|539.88B|539880000000|3434|819268|11.31|31|2024-05-09|15/03/2024||-19.5||129550000000|||2024-02-06|15/12/2023|81.05|109.5|102180000000|99930000000||
2024-04-29 06:48:32|04584|952471|6920|3.07T|3070000000000|34100|7102921|85.33|37|2024-08-07|15/06/2024||183.98||55340000000|||2024-04-30|15/03/2024||145.54||49910000000||
2024-04-29 06:48:37|04585|946101|2651|1.03T|1030000000000|10320|729566|67.26|38|2024-07-11|15/05/2024||||281700000000|||2024-04-11|15/02/2024|45.62|27.48|273800000000|275250000000||
2024-04-29 06:48:43|04586|946264|7966|211.03B|211030000000|3085|185266|36.2|38|2024-08-09|15/06/2024||||71700000000|||2024-05-08|15/03/2024||||70670000000||
2024-04-29 06:48:48|04587|946166|4912|380.41B|380410000000|1377.5|1120261|-7.05|38|2024-08-05|15/06/2024||||105000000000|||2024-05-08|15/03/2024||||94400000000||
2024-04-29 06:48:52|04588|946184|5938|483.57B|483570000000|1682|2050760|-21.11|38|2024-07-26|15/06/2024||||363867000000|||2024-04-30|15/03/2024||6.12||366670000000||
2024-04-29 06:48:56|04589|946096|2413|1.27T|1270000000000|1877|3244819|-43.46|38|2024-07-24|15/06/2024||||62210000000|||2024-04-26|15/03/2024|12.75|16.38|59690000000|58960000000||
2024-04-29 06:49:01|04590|946212|6592|311.1B|311100000000|2431|415106|27.11|38|2024-08-09|15/06/2024||28.59||47730000000|||2024-04-26|15/03/2024|52.61|28.69|45060000000|47050000000||
2024-04-29 06:49:06|04591|946210|6586|1.13T|1130000000000|4211|686484|10.24|38|2024-07-30|15/06/2024||51||177600000000|||2024-04-26|15/03/2024|29.53|29.53|174990000000|177540000000||
2024-04-29 06:49:10|04592|952608|7730|179.87B|179870000000|1826.5|276706|3.31|37|2024-07-04|15/05/2024||||6980000000|||2024-04-08|15/02/2024|16.43||6790000000|6720000000||
2024-04-29 06:49:14|04593|44222|8002|4.55T|4550000000000|2707|5845387|40.99|44|2024-08-02|15/06/2024||60.11||2074320000000|||2024-05-02|15/03/2024||48.67||2444000000000||
2024-04-29 06:49:18|04594|102046|1333|154.87B|154870000000|3068|173711|21.26|37|2024-05-07|15/03/2024|||||||2024-02-05|15/12/2023|228.87||279990000000|||
2024-04-29 06:49:23|04595|44257|8252|456.19B|456190000000|2427|733282|12.36|43|2024-08-08|15/06/2024||||57510000000|||2024-05-14|15/03/2024||30||61440000000||
2024-04-29 06:49:28|04596|946176|5463|322.85B|322850000000|4048|174653|32.07|38|2024-08-07|15/06/2024||||65500000000|||2024-05-10|15/03/2024||||66900000000||
2024-04-29 06:49:33|04597|949904|3088|922.69B|922690000000|2207.5|1386395|-8.91|38|2024-08-09|15/06/2024||||258500000000|||2024-05-10|15/03/2024||25.36||255820000000||
2024-04-29 06:49:38|04598|44152|7261|1.06T|1060000000000|1678|5277737|38.22|43|2024-08-01|15/06/2024||105||1236970000000|||2024-05-10|15/03/2024||44.03||1294430000000||
2024-04-29 06:49:43|04599|952500|7167|561.66B|561660000000|553|3619069|59.37|36|2024-05-10|15/03/2024|||||||2024-02-07|15/12/2023|8.6||78350000000|39670000000||
2024-04-29 06:49:48|04600|946256|7459|518.22B|518220000000|2468|546765|18.94|37|2024-05-14|15/03/2024||41.18||825170000000|||2024-02-05|15/12/2023|52.71|44.83|935930000000|933190000000||
2024-04-29 06:49:52|04601|951799|2270|170.15B|170150000000|2515|262232|28.91|36|2024-05-14|15/03/2024||22.92||150060000000|||2024-02-09|15/12/2023|54.78|46.68|154810000000|159240000000||
2024-04-29 06:49:56|04602|44169|2269|976.6B|976600000000|3497|911619|6.45|43|2024-05-10|15/03/2024||34.92||275690000000|||2024-02-08|15/12/2023|61|53.73|286960000000|286790000000||
2024-04-29 06:50:01|04603|952986|9744|230.85B|230850000000|2982.5|259011|30.18|37|2024-07-25|15/06/2024|||||||2024-05-09|15/03/2024||||31950000000||
2024-04-29 06:50:05|04604|976163|7780|115.67B|115670000000|1517.5|587532|-47.22|34|2024-08-08|15/06/2024||||30550000000|||2024-05-14|15/03/2024||15.82||29350000000||
2024-04-29 06:50:09|04605|952166|4919|99.57B|99570000000|3058|159410|-46.54|37|2024-08-09|15/06/2024||||13000000000|||2024-05-14|15/03/2024||||10800000000||
2024-04-29 06:50:13|04606|44201|6479|1.2T|1200000000000|2959|1318042|18.36|43|2024-08-02|15/06/2024||38.9||325230000000|||2024-05-10|15/03/2024||41.24||340660000000||
2024-04-29 06:50:17|04607|949827|1417|174.56B|174560000000|1886.5|264202|11.83|37|2024-05-13|15/03/2024||||170000000000|||2024-02-13|15/12/2023|8||127220000000|123360000000||
2024-04-29 06:50:22|04608|946343|9962|678.08B|678080000000|2413.5|1634734|-29.22|38|2024-07-26|15/06/2024||||92300000000|||2024-04-26|15/03/2024|27.9|27.9|93600000000|93860000000||
2024-04-29 06:50:26|04609|44130|4188|1.28T|1280000000000|897.1|5795590|12.91|43|2024-07-31|15/06/2024||13.44||1029500000000|||2024-05-15|15/03/2024||13.81||1109850000000||
2024-04-29 06:50:29|04610|44247|8058|14.46T|14460000000000|3531|15013373|111.1|43|2024-08-01|15/06/2024||63.96||4925090000000|||2024-05-02|15/03/2024||87.39||5487740000000||
2024-04-29 06:50:33|04611|44216|6503|5T|5000000000000|2392|5819000|42.47|43|2024-07-31|15/06/2024||22.15||1181140000000|||2024-04-26|15/03/2024|47.34|35.84|1475500000000|1375870000000||
2024-04-29 06:50:37|04612|44158|8802|3.55T|3550000000000|2811.5|6213485|68.15|43|2024-08-02|15/06/2024||29.34||296170000000|||2024-05-10|15/03/2024||70.9||534690000000||
2024-04-29 06:50:41|04613|946135|4182|551.73B|551730000000|2754.5|832621|39.96|38|2024-08-02|15/06/2024||||189600000000|||2024-05-10|15/03/2024||57.84||207390000000||
2024-04-29 06:50:46|04614|44112|7011|4.52T|4520000000000|1346.5|43012761|162.63|43|2024-08-02|15/06/2024||||1017500000000|||2024-05-08|15/03/2024||26.8||1316130000000||
2024-04-29 06:50:50|04615|44253|9301|394.24B|394240000000|5192|230244|54.52|42|2024-04-30|15/03/2024||||70090000000|||2024-01-31|15/12/2023|195.35||66690000000|64100000000||
2024-04-29 06:50:54|04616|44325|5711|397.52B|397520000000|3043|927994|37.07|43|2024-08-06|15/06/2024||36.29||396220000000|||2024-05-14|15/03/2024||139.13||462310000000||
2024-04-29 06:50:58|04617|44147|7211|702.81B|702810000000|472.2|11819537|-8.31|43|2024-07-24|15/06/2024||13.16||626020000000|||2024-05-08|15/03/2024||29.13||747350000000||
2024-04-29 06:51:01|04618|44287|8306|18.37T|18370000000000|1552.5|68406497|82.03|40|2024-07-30|15/06/2024||27.61||1043490000000|||2024-05-15|15/03/2024||12.8||929890000000||
2024-04-29 06:51:05|04619|946302|8593|1.45T|1450000000000|1011.5|3417390|43.68|37|2024-05-15|15/03/2024|||||||2024-02-09|15/12/2023|19.41||482580000000|482600000000||
2024-04-29 06:51:09|04620|44232|8031|11.26T|11260000000000|7516|3912902|77.73|43|2024-07-30|15/06/2024||149.61||3179900000000|||2024-05-01|15/03/2024||150.37||2809170000000||
2024-04-29 06:51:13|04621|44125|4183|820.17B|820170000000|4381|787839|28.29|43|2024-08-01|15/06/2024||103.27||375500000000|||2024-05-15|15/03/2024||54.12||442340000000||
2024-04-29 06:51:18|04622|44153|8801|4.4T|4400000000000|1568|6916652|-41.73|43|2024-08-02|15/06/2024||21.38||549570000000|||2024-05-10|15/03/2024||19.22||625800000000||
2024-04-29 06:51:23|04623|44315|5706|278.11B|278110000000|4861|552668|50.5|43|2024-08-06|15/06/2024||135.32||152810000000|||2024-05-13|15/03/2024||160.74||167950000000||
2024-04-29 06:51:26|04624|44238|9104|1.71T|1710000000000|4712|5422150|40.24|41|2024-04-30|15/03/2024||130.9||400450000000|||2024-01-31|15/12/2023|145.87|119.4|428560000000|415000000000||
2024-04-29 06:51:31|04625|952288|6005|270.83B|270829999999.99997|2452|409623|-32.08|37|2024-08-07|15/06/2024||||30200000000|||2024-05-14|15/03/2024||||44900000000||
2024-04-29 06:51:34|04626|44327|8411|7.6T|7600000000000|2999|12843565|52.62|40|2024-07-31|15/06/2024||64.78||635770000000|||2024-05-15|15/03/2024||8.67||465510000000||
2024-04-29 06:51:39|04627|949912|4534|111.58B|111580000000|3135|31400|-9.91|37|2024-05-13|15/03/2024||||23780000000|||2024-02-05|15/12/2023|45.09||28740000000|27820000000||
2024-04-29 06:51:43|04628|1034504|3994|303.47B|303470000000|5558|586039|-1.1|30|2024-07-16|15/05/2024||-14.9||9970000000|||2024-04-12|15/02/2024|-24.33|-21.76|9540000000|9440000000||
2024-04-29 06:51:47|04629|949903|3064|885.63B|885630000000|1777.5|2765197|-13.21|38|2024-07-26|15/06/2024||11.99||70020000000|||2024-04-25|15/03/2024|12.59|12.39|69140000000|68320000000||
2024-04-29 06:51:52|04630|951788|2201|229.74B|229740000000|2534|368129|25.6|36|2024-05-10|15/03/2024||4.5||48060000000|||2024-02-08|15/12/2023|41.43|32.22|54190000000|53210000000||
2024-04-29 06:51:57|04631|951797|2264|264.62B|264620000000|3053|293102|-40.37|36|2024-05-14|15/03/2024||2.39||123960000000|||2024-02-09|15/12/2023|46.92|55.68|136660000000|139750000000||
2024-04-29 06:52:01|04632|44128|8725|4.4T|4400000000000|2773|2658982|-37.62|43|2024-05-20|15/03/2024||73.1||1412000000000|||2024-02-14|15/12/2023|121.76|154.05|1319200000000|1335800000000||
2024-04-29 06:52:05|04633|943427|6981|5.42T|5420000000000|2868.5|4490748|-63.6|39|2024-07-31|15/06/2024||29.6||401070000000|||2024-04-26|15/03/2024|3.35|23.86|390410000000|385510000000||
2024-04-29 06:52:10|04634|946196|6268|309.28B|309280000000|2567.5|823289|-21.24|36|2024-07-31|15/06/2024||||74800000000|||2024-04-30|15/03/2024||||72030000000||
2024-04-29 06:52:14|04635|952678|8012|305.4B|305400000000|2686|271845|25.98|36|2024-05-08|15/03/2024||||229200000000|||2024-02-06|15/12/2023|67.71||227530000000|220600000000||
2024-04-29 06:52:19|04636|946316|9048|407.63B|407630000000|2072|571321|-5.39|37|2024-05-10|15/03/2024||||159460000000|||2024-02-13|15/12/2023|58.76||159760000000|148850000000||
2024-04-29 06:52:23|04637|952895|9044|335B|335000000000|2951|349506|-6.91|36|2024-04-30|15/03/2024||||60740000000|||2024-01-31|15/12/2023|115.13||66420000000|64070000000||
2024-04-29 06:52:27|04638|44241|6701|2.92T|2920000000000|10950|1051684|110.17|42|2024-08-01|15/06/2024||-29.4||683770000000|||2024-04-26|15/03/2024|433.68|313.34|1084020000000|1049000000000||
2024-04-29 06:52:32|04639|952566|7518|209.47B|209470000000|2634|464106|-17.56|37|2024-07-31|15/06/2024||23.38||41500000000|||2024-05-08|15/03/2024||57.47||58770000000||
2024-04-29 06:52:36|04640|946124|3659|2.08T|2080000000000|2483.5|2442377|-19.1|38|2024-08-08|15/06/2024||24.83||96700000000|||2024-05-14|15/03/2024||27.14||104650000000||
2024-04-29 06:52:41|04641|44275|5333|648.43B|648430000000|2171.5|867744|27.74|43|2024-07-31|15/06/2024||77.14||144870000000|||2024-04-26|15/03/2024|21.12|27.56|156390000000|151440000000||
2024-04-29 06:52:45|04642|946173|5334|1.02T|1020000000000|5061|1180294|78.58|38|2024-07-29|15/06/2024||111.91||156080000000|||2024-04-30|15/03/2024||88.56||155660000000||
2024-04-29 06:52:49|04643|44174|2282|529.1B|529100000000|5156|384613|29.87|42|2024-05-10|15/03/2024||14.02||303250000000|||2024-02-01|15/12/2023|92.92|96.73|345840000000|364280000000||
2024-04-29 06:52:53|04644|946187|5991|353.23B|353230000000|1594.5|624944|59.13|37|2024-05-15|15/03/2024|||||||2024-02-13|15/12/2023|29.26||200090000000|||
2024-04-29 06:52:57|04645|44214|2871|502.72B|502720000000|3938|421276|40.94|42|2024-05-14|15/03/2024||38.36||163130000000|||2024-02-06|15/12/2023|65.71|56.44|182200000000|179200000000||
2024-04-29 06:53:02|04646|946213|6594|4.09T|4090000000000|7111|3356653|6.07|38|2024-07-17|15/06/2024||81.68||605190000000|||2024-04-23|15/03/2024|-35.66|-16.98|593510000000|583240000000||
2024-04-29 06:53:06|04647|946266|7988|368.39B|368390000000|3727|272603|-4.07|38|2024-07-29|15/06/2024||67.87||93600000000|||2024-05-13|15/03/2024||29.2||95270000000||
2024-04-29 06:53:11|04648|946227|6849|358.24B|358240000000|4263|208656|13.38|38|2024-08-01|15/06/2024||||50300000000|||2024-05-13|15/03/2024||87.32||63800000000||
2024-04-29 06:53:15|04649|951775|2127|274.73B|274730000000.00003|865.7|6017365|-16.2|36|2024-04-30|15/03/2024||11.11||12280000000|||2024-01-30|15/12/2023|11.09|8.33|11980000000|11210000000||
2024-04-29 06:53:20|04650|946271|8056|460.36B|460360000000|4573|334218|39.85|38|2024-07-31|15/06/2024||||81200000000|||2024-04-30|15/03/2024||59.06||112260000000||
2024-04-29 06:53:23|04651|952906|9072|193.29B|193290000000|3059|123455|16.58|36|2024-05-10|15/03/2024|||||||2024-02-02|15/12/2023|68.1||58220000000|||
2024-04-29 06:53:27|04652|44172|7731|556.91B|556910000000|1601.5|2304676|14.72|43|2024-08-06|15/06/2024||||168000000000|||2024-05-09|15/03/2024||10.27||158290000000||
2024-04-29 06:53:31|04653|946265|7974|8.91T|8910000000000|7652|4148287|33.75|38|2024-08-01|15/06/2024||60||319020000000|||2024-05-07|15/03/2024||53.34||282980000000||
2024-04-29 06:53:34|04654|44250|5214|333.62B|333620000000|3842|577484|48.4|42|2024-07-29|15/06/2024||||79300000000|||2024-04-30|15/03/2024||||71900000000||
2024-04-29 06:53:39|04655|44223|9147|714.33B|714330000000|8110|570545|1.88|43|2024-08-07|15/06/2024||||600590000000|||2024-05-13|15/03/2024||||589570000000||
2024-04-29 06:53:43|04656|44140|4272|208.08B|208080000000|1254|237545|2.12|43|2024-05-13|15/03/2024|||||||2024-01-31|15/12/2023|-19.68||51850000000|||
2024-04-29 06:53:48|04657|44310|5703|115.46B|115460000000|1857|243637|30.68|42|2024-05-15|15/03/2024||||145290000000|||2024-01-31|15/12/2023|54||137260000000|137500000000||
2024-04-29 06:53:52|04658|946155|4612|2.31T|2310000000000|982.3|2533394|-19.68|34|2024-08-08|15/06/2024||10.94||399400000000|||2024-05-15|15/03/2024||13.84||367190000000||
2024-04-29 06:53:55|04659|44289|3863|126.02B|126020000000|1087|779669|-0.09|42|2024-05-15|15/03/2024||||306660000000|||2024-02-09|15/12/2023|9.29||290570000000|297230000000||
2024-04-29 06:54:00|04660|952089|4516|291.97B|291970000000|4338|333574|-30.03|37|2024-08-06|15/06/2024||138.1||40500000000|||2024-05-10|15/03/2024||41.76||35800000000||
2024-04-29 06:54:05|04661|946133|4114|230.38B|230380000000|1491|132013|-72.54|38|2024-08-01|15/06/2024||||102600000000|||2024-05-13|15/03/2024||10.62||101450000000||
2024-04-29 06:54:08|04662|44280|5401|3.17T|3170000000000|3442|7521111|18.98|43|2024-08-01|15/06/2024||98.77||2216930000000|||2024-05-09|15/03/2024||70.77||2382590000000||
2024-04-29 06:54:12|04663|44109|1332|295.32B|295320000000|951.7|1720110|60.22|42|2024-05-14|15/03/2024||25.6||205520000000|||2024-02-06|15/12/2023|27.67|9.15|218350000000|217870000000||
2024-04-29 06:54:16|04664|44263|9432|14.14T|14140000000000|168|155974671|1.2|44|2024-08-06|15/06/2024||3.9||3172580000000|||2024-05-10|15/03/2024||2.97||3424480000000||
2024-04-29 06:54:20|04665|946325|9404|564.12B|564120000000|2238|1115697|83.29|38|2024-07-26|15/06/2024||||101000000000|||2024-05-09|15/03/2024||||111700000000||
2024-04-29 06:54:24|04666|44233|9101|1.93T|1930000000000|4203|5439965|31.22|42|2024-05-08|15/03/2024||85||632450000000|||2024-02-05|15/12/2023|84.9|85.2|620880000000|599800000000||
2024-04-29 06:54:29|04667|946274|8086|204.85B|204850000000|1256.5|557324|22.95|38|2024-08-06|15/06/2024||||152100000000|||2024-05-10|15/03/2024||-8.63||162560000000||
2024-04-29 06:54:33|04668|952892|9031|193.08B|193080000000|2452.5|195811|-1.43|36|2024-05-10|15/03/2024|||||||2024-02-08|15/12/2023|72.21||106590000000|||
2024-04-29 06:54:38|04669|946083|1820|179.32B|179320000000|4540|246335|27.17|38|2024-08-02|15/06/2024||||87500000000|||2024-05-13|15/03/2024||||93990000000||
2024-04-29 06:54:41|04670|44314|4021|759.05B|759050000000|5475|438916|-9.05|43|2024-08-07|15/06/2024||78.15||56300000000|||2024-05-13|15/03/2024||92.67||71410000000||
2024-04-29 06:54:45|04671|44127|7201|2T|2000000000000|548.7|33846371|11.48|43|2024-07-25|15/06/2024||34.07||3064750000000|||2024-05-09|15/03/2024||19.7||3587500000000||
2024-04-29 06:54:49|04672|44164|2002|610.91B|610910000000|2048|887369|24.2|43|2024-07-25|15/06/2024||||202767000000|||2024-05-15|15/03/2024||14.4||201440000000||
2024-04-29 06:54:52|04673|44244|3105|185.95B|185950000000|1184.5|516602|13.68|43|2024-08-07|15/06/2024||||110500000000|||2024-05-09|15/03/2024||||138000000000||
2024-04-29 06:54:56|04674|946110|2897|1.26T|1260000000000|4145|1123589|-5.22|37|2024-05-13|15/03/2024||46.84||183960000000|||2024-02-13|15/12/2023|56.04|89.27|198550000000|198490000000||
2024-04-29 06:55:01|04675|946342|9843|2.47T|2470000000000|21800|548842|25.54|41|2024-08-07|15/06/2024||||235000000000|||2024-05-14|15/03/2024||205||237980000000||
2024-04-29 06:55:05|04676|44458|6988|2.02T|2020000000000|14250|532553|62.67|43|2024-07-24|15/06/2024||275.5||226550000000|||2024-04-26|15/03/2024|134.12|164.58|221240000000|222730000000||
2024-04-29 06:55:09|04677|952080|4403|499.3B|499300000000|2088.5|374605|-66.26|37|2024-07-31|15/06/2024||||55300000000|||2024-05-09|15/03/2024||||62450000000||
2024-04-29 06:55:14|04678|946241|7240|372.96B|372960000000|2263|458703|24.07|38|2024-07-30|15/06/2024||||174550000000|||2024-05-13|15/03/2024||||178960000000||
2024-04-29 06:55:17|04679|44113|8604|2.75T|2750000000000|913.9|19380926|88.08|38|2024-04-26|15/03/2024||16.5|445100000000|367000000000|||2024-01-31|15/12/2023|16.74|14.3|400230000000|360000000000||
2024-04-29 06:55:22|04680|946116|3231|763.98B|763980000000|4422|913924|31.02|38|2024-07-31|15/06/2024||46.76||219300000000|||2024-04-25|15/03/2024|144|133.54|216390000000|233160000000||
2024-04-29 06:55:26|04681|946142|4307|2.27T|2270000000000|3924|1308366|14.74|38|2024-07-25|15/06/2024||38.09||185010000000|||2024-04-25|15/03/2024|38.07|38.51|186540000000|188040000000||
2024-04-29 06:55:30|04682|44186|6471|416.26B|416260000000|849|1858719|11.13|43|2024-07-29|15/06/2024||||201500000000|||2024-05-09|15/03/2024||||197220000000||
2024-04-29 06:55:34|04683|44191|6472|162.96B|162960000000|305.7|5405742|-8.2|43|2024-07-30|15/06/2024||||213700000000|||2024-05-14|15/03/2024||||212390000000||
2024-04-29 06:55:38|04684|44308|9613|3.41T|3410000000000|2432.5|2457450|32.27|43|2024-08-02|15/06/2024||17.43||1048780000000|||2024-05-09|15/03/2024||38.69||1120770000000||
2024-04-29 06:55:43|04685|44134|1802|1.23T|1230000000000|1719|3051006|51.86|44|2024-08-07|15/06/2024||16.78||503400000000|||2024-05-13|15/03/2024||20.35||599920000000||
2024-04-29 06:55:48|04686|952127|4684|1.77T|1770000000000|20140|260227|-3.68|37|2024-07-23|15/06/2024||152.23||29550000000|||2024-04-23|15/03/2024|156.2|154.34|28010000000|28330000000||
2024-04-29 06:55:51|04687|44193|9007|628.7B|628700000000|1758|1181258|-7.38|43|2024-07-26|15/06/2024||||88650000000|||2024-05-14|15/03/2024||-2.35||116100000000||
2024-04-29 06:55:55|04688|44284|3861|627.17B|627170000000|638|6366250|19.7|43|2024-07-30|15/06/2024||||463000000000|||2024-05-14|15/03/2024||||442550000000||
2024-04-29 06:56:00|04689|44141|6103|213.81B|213810000000|7019|154511|16.79|43|2024-07-31|15/06/2024||||49500000000|||2024-05-10|15/03/2024||166.56||58210000000||
2024-04-29 06:56:04|04690|44177|7733|2.53T|2530000000000|2173.5|3720458|-8.19|44|2024-08-06|15/06/2024||16.7||224680000000|||2024-05-10|15/03/2024||15||260310000000||
2024-04-29 06:56:08|04691|946215|6645|1.04T|1040000000000|5276|1125958|-33.57|38|2024-07-25|15/06/2024||60.3||181750000000|||2024-05-08|15/03/2024||5.25||205450000000||
2024-04-29 06:56:12|04692|946147|4528|1.08T|1080000000000.0001|2299.5|1935268|-16.2|38|2024-07-29|15/06/2024||59.7||114880000000|||2024-05-09|15/03/2024||51.38||123210000000||
2024-04-29 06:56:17|04693|951943|3288|561.43B|561430000000|4724|603429|-12.68|37|2024-08-14|15/06/2024||||312600000000|||2024-05-15|15/03/2024||||310300000000||
2024-04-29 06:56:23|04694|946163|4716|1.51T|1510000000000|11775|104376|20.77|38|2024-06-27|15/05/2024||129.87||67980000000|||2024-03-19|15/02/2024|105.5|103.08|59460000000|59000000000||
2024-04-29 06:56:27|04695|946159|4661|7.62T|7620000000000|4657|3894753|-2.96|38|2024-07-31|15/06/2024||||162900000000|||2024-04-26|15/03/2024|12.48|14.43|152220000000|155990000000||
2024-04-29 06:56:32|04696|943425|8591|3.68T|3680000000000|3189|3554089|38.65|38|2024-05-08|15/03/2024||96.14||933410000000|||2024-02-07|15/12/2023|78.76|80.11|678130000000|789650000000||
2024-04-29 06:56:37|04697|44298|9532|1.4T|1400000000000|3419|1164142|51.69|43|2024-07-29|15/06/2024||96.7||451000000000|||2024-05-08|15/03/2024||57.9||613800000000||
2024-04-29 06:56:41|04698|946191|6136|185.75B|185750000000|2008|328008|5.52|38|2024-07-09|15/05/2024||||40500000000|||2024-04-04|15/02/2024|36.3||36720000000|35500000000||
2024-04-29 06:56:46|04699|946165|4768|1.18T|1180000000000|3110|642085|-36.98|38|2024-07-29|15/06/2024||38.42||292240000000|||2024-04-30|15/03/2024||32.56||256910000000||
2024-04-29 06:56:50|04700|946153|4578|3.46T|3460000000000|6383|942461|38.73|38|2024-08-09|15/06/2024||131.67||536070000000|||2024-04-30|15/03/2024||119.59||489120000000||
2024-04-29 06:56:54|04701|951826|2427|220.25B|220250000000|1750.5|1150202|27.22|36|2024-05-07|15/03/2024|||||||2024-02-19|15/12/2023|||199280000000|199280000000||
2024-04-29 06:56:59|04702|952776|8283|295.25B|295250000000|4710|123418|-9.42|37|2024-07-25|15/06/2024||||287969000000|||2024-05-13|15/03/2024||||262470000000||
2024-04-29 06:57:03|04703|946257|7532|2.23T|2230000000000|3734|1522803|47.36|38|2024-08-13|15/06/2024||25.97||514320000000|||2024-05-13|15/03/2024||28.43||513510000000||
2024-04-29 06:57:06|04704|44256|6752|3.12T|3120000000000|1338.5|8781106|5.1|43|2024-07-31|15/06/2024||34.05||2061900000000|||2024-05-09|15/03/2024||18.93||2102390000000||
2024-04-29 06:57:11|04705|946160|4666|289.54B|289540000000|1697|1208365|-18.88|37|2024-06-12|15/04/2024||35.93||84740000000|||2024-03-14|15/01/2024|29.83|43.98|86730000000|86550000000||
2024-04-29 06:57:18|04706|946087|1893|227.71B|227710000000|798.6|1657806|21.18|37|2024-05-10|15/03/2024||||177000000000|||2024-02-08|15/12/2023|14.4||157220000000|147470000000||
2024-04-29 06:57:23|04707|969040|4587|210.22B|210220000000|1622.5|845390|-11.34|34|2024-08-08|15/06/2024||0.9012||5000000000|||2024-05-14|15/03/2024||3.91||5600000000||
2024-04-29 06:57:27|04708|949899|2181|493.75B|493750000000|220.2|8832653|-92.1|37|2024-05-13|15/03/2024||||347600000000|||2024-02-14|15/12/2023|3.71||335740000000|345950000000||
2024-04-29 06:57:31|04709|952657|7956|169.46B|169460000000|1414.5|1325027|-33.03|42|2024-08-07|15/06/2024||||24950000000|||2024-05-14|15/03/2024||||23800000000||
2024-04-29 06:57:35|04710|952627|7846|166.79B|166790000000|4232|119860|-6.27|36|2024-05-10|15/03/2024|||||||2024-02-13|15/12/2023||||||
2024-04-29 06:57:39|04711|952172|4927|315.49B|315490000000|1426|790458|-24.47|37|2024-07-31|15/06/2024||||44880000000|||2024-05-09|15/03/2024||15.96||42100000000||
2024-04-29 06:57:43|04712|961975|3923|283.87B|283870000000|1568.5|981306|-23.71|33|2024-08-09|15/06/2024||||10930000000|||2024-05-14|15/03/2024||9.61||10610000000||
2024-04-29 06:57:49|04713|952147|4755|1.58T|1580000000000|738.4|30799802|9.39|37|2024-08-08|15/06/2024||-9.71||527400000000|||2024-05-14|15/03/2024||-15.41||509380000000||
2024-04-29 06:57:52|04714|952303|6098|10.23T|10230000000000|6643|3998289|73.72|37|2024-08-09|15/06/2024||||837400000000|||2024-05-15|15/03/2024||23.66||831730000000||
2024-04-29 06:57:56|04715|952874|8876|209.48B|209480000000|1371|1289758|-34.99|36|2024-05-09|15/03/2024||||44640000000|||2024-02-08|15/12/2023|24.95||31240000000|34360000000||
2024-04-29 06:58:01|04716|100158|6723|4.52T|4520000000000|2539|20172277|43.28|41|2024-07-25|15/06/2024||53.47||364430000000|||2024-04-25|15/03/2024|44.9|50.13|351790000000|351550000000||
2024-04-29 06:58:06|04717|946126|3941|289.07B|289070000000|1167.5|1123227|31.92|38|2024-07-30|15/06/2024||||235000000000|||2024-05-10|15/03/2024||||224210000000||
2024-04-29 06:58:10|04718|44292|8308|2.29T|2290000000000|984.1|12091632|45.86|44|2024-07-31|15/06/2024||17.46||155330000000|||2024-05-14|15/03/2024||17.76||160440000000||
2024-04-29 06:58:15|04719|952126|4681|272.5B|272500000000|2581.5|364952|15.3|36|2024-05-15|15/03/2024||63.76||69060000000|||2024-02-09|15/12/2023|33|27.09|46410000000|46050000000||
2024-04-29 06:58:25|04720|44192|7752|811.32B|811320000000|1338.5|1729027|19.4|43|2024-07-31|15/06/2024||13.3||553050000000|||2024-05-07|15/03/2024||22.5||604900000000||
2024-04-29 06:58:31|04721|946185|5947|481.6B|481600000000|3362|330142|2.5|37|2024-05-09|15/03/2024||55.1||123030000000|||2024-02-08|15/12/2023|65.72|57.21|117470000000|120660000000||
2024-04-29 06:58:36|04722|946232|6963|873.38B|873380000000|2264|4349256|-77.76|38|2024-08-01|15/06/2024||14.2||117090000000|||2024-05-08|15/03/2024||10.11||114930000000||
2024-04-29 06:58:40|04723|949911|4527|692.63B|692630000000|3036|801087|7.93|38|2024-08-06|15/06/2024||||67600000000|||2024-05-10|15/03/2024||21.5||71390000000||
2024-04-29 06:58:45|04724|946255|7453|654.67B|654670000000|2471.5|3114742|73.32|38|2024-07-12|15/05/2024||40.26||167250000000|||2024-04-12|15/02/2024|22.56|28.07|156930000000|155890000000||
2024-04-29 06:58:49|04725|946204|6417|364.89B|364890000000|1665|2046755|38.98|38|2024-08-06|15/06/2024||||37300000000|||2024-05-09|15/03/2024||||33850000000||
2024-04-29 06:58:54|04726|946317|9065|302.95B|302950000000|5422|112276|13.43|37|2024-05-13|15/03/2024||||141250000000|||2024-01-31|15/12/2023|125.05||144740000000|146200000000||
2024-04-29 06:58:58|04727|946276|8136|637.64B|637640000000|2696.5|869153|-57.06|38|2024-07-31|15/06/2024||||23310000000|||2024-05-14|15/03/2024||||24980000000||
2024-04-29 06:59:02|04728|1131558|4443|185.15B|185150000000|1467|1049935|-19.31|22|2024-07-12|15/05/2024||4.21||9430000000|||2024-04-11|15/02/2024|3.16|3.47|8510000000|8460000000||
2024-04-29 06:59:07|04729|946149|4536|550.46B|550460000000|1512|1325206|32.52|38|2024-08-01|15/06/2024||26.1||73500000000|||2024-05-09|15/03/2024||17.52||79140000000||
2024-04-29 06:59:12|04730|946183|5929|556.28B|556280000000|2541.5|733856|71.49|37|2024-05-13|15/03/2024||65.86||176050000000|||2024-01-31|15/12/2023|42.35|29.48|149820000000|139910000000||
2024-04-29 06:59:17|04731|44179|2501|446.83B|446830000000|5733|316242|51.27|43|2024-08-08|15/06/2024||||130000000000|||2024-05-14|15/03/2024||||108400000000||
2024-04-29 06:59:22|04732|952104|4887|260.93B|260930000000|5954|249497|51.69|36|2024-05-13|15/03/2024||22.84||54530000000|||2024-02-14|15/12/2023|115.45|91.73|29270000000|58820000000||
2024-04-29 06:59:28|04733|946294|8473|1.16T|1160000000000|3855|2139713|45.64|37|2024-05-10|15/03/2024||58.91||305390000000|||2024-02-07|15/12/2023|81.9|64.98|289890000000|250020000000||
2024-04-29 06:59:32|04734|946339|9719|847.11B|847110000000|2717|540495|32.67|38|2024-07-26|15/06/2024||||119500000000|||2024-04-26|15/03/2024|38.53|40.37|127790000000|126940000000||
2024-04-29 06:59:35|04735|44318|9735|2.3T|2300000000000|10925|419074|25.6|31|2024-05-10|15/03/2024||119.3||314530000000|||2024-02-08|15/12/2023|128.85|123.1|290880000000|287290000000||
2024-04-29 06:59:40|04736|946207|6460|438.62B|438620000000|2028.5|1591040|-20.01|38|2024-08-01|15/06/2024||||109700000000|||2024-05-10|15/03/2024||-56||116630000000||
2024-04-29 06:59:44|04737|952890|9024|746.67B|746670000000|2477|1137397|63.07|36|2024-05-09|15/03/2024||-20.4||112820000000|||2024-02-08|15/12/2023|52.24|35.8|121590000000|110620000000||
2024-04-29 06:59:48|04738|946217|6724|907.65B|907650000000|2734|1053153|32.01|38|2024-07-26|15/06/2024||40.5||314100000000|||2024-04-26|15/03/2024|37.7|37.7|329900000000|326070000000||
2024-04-29 06:59:53|04739|946318|9076|360.41B|360410000000|2147|506587|42.56|37|2024-05-14|15/03/2024||||155330000000|||2024-02-09|15/12/2023|33.19||171260000000|169360000000||
2024-04-29 06:59:57|04740|946139|4204|938.85B|938850000000|2225.5|1280069|15.31|38|2024-07-25|15/06/2024||||294000000000|||2024-04-26|15/03/2024|46.3|39.4|332610000000|338370000000||
2024-04-29 07:00:03|04741|44154|1928|2.29T|2290000000000|3537|2376585|26.77|43|2024-06-06|15/04/2024||67.16||772400000000|||2024-03-07|15/01/2024|93|85.74|917730000000|889300000000||
2024-04-29 07:00:11|04742|44254|3382|5.33T|5330000000000|2039|6355096|-0.45|43|2024-07-11|15/05/2024||||2669640000000|||2024-04-10|15/02/2024|16.03|20.26|2891520000000|2842980000000||
2024-04-29 07:00:18|04743|952815|8410|329.8B|329800000000|281.7|6425550|1.33|37|2024-08-02|15/06/2024||5.12||41000000000|||2024-05-10|15/03/2024||2.78||58690000000||
2024-04-29 07:00:23|04744|1056361|9143|1.14T|1140000000000|1821|1001968|-6.81|28|2024-07-29|15/06/2024||||329100000000|||2024-04-30|15/03/2024||29.92||312150000000||
2024-04-29 07:00:27|04745|969284|6753|531.65B|531650000000|818.3|3877505|-15.29|32|2024-08-01|15/06/2024||4.39||527890000000|||2024-05-09|15/03/2024||-0.5133||570220000000||
2024-04-29 07:00:31|04746|1011980|3697|258.18B|258180000000|14675|365334|-41.65|32|2024-07-11|15/05/2024||165.21||29590000000|||2024-04-11|15/02/2024|107|125.37|27230000000|27740000000||
2024-04-29 07:00:37|04747|946333|9507|242.69B|242690000000|1180.5|866144|47.01|38|2024-07-26|15/06/2024||43.6||168700000000|||2024-04-26|15/03/2024||-3.2||220600000000||
2024-04-29 07:00:43|04748|946260|7701|1.24T|1240000000000|4228|622848|-0.05|38|2024-08-02|15/06/2024||35.6||115500000000|||2024-05-10|15/03/2024||42.2||146090000000||
2024-04-29 07:00:47|04749|946277|8227|571.77B|571770000000|7770|428106|-37.84|38|2024-06-24|15/05/2024||||162030000000|||2024-04-01|15/02/2024|95.47|84.05|155420000000|155160000000||
2024-04-29 07:00:51|04750|946252|7309|2.25T|2250000000000|25110|293792|19.46|38|2024-07-23|15/06/2024||146.31||103660000000|||2024-04-23|15/03/2024|263.69|108.57|100560000000|96610000000||
2024-04-29 07:00:56|04751|44139|1803|679.68B|679680000000|949.8|4288785|14.57|44|2024-07-26|15/06/2024||10.06||451320000000|||2024-05-13|15/03/2024||32.88||579000000000||
2024-04-29 07:00:59|04752|44115|4063|11.79T|11790000000000|5901|6107811|52.76|43|2024-07-24|15/06/2024||65.18||642400000000|||2024-04-25|15/03/2024|55.01|74.6|591500000000|595950000000||
2024-04-29 07:01:06|04753|946234|6967|755.31B|755310000000|5585|757168|39.45|38|2024-07-25|15/06/2024||40.71||57000000000|||2024-04-25|15/03/2024|39.06|67.82|53330000000|54820000000||
2024-04-29 07:01:10|04754|44277|8303|567.13B|567130000000|2766|310878|14.16|40|2023-11-15|15/09/2023||76.52|||||2023-08-04|15/06/2023|64.46|70.78|129390000000|||
2024-04-29 07:01:14|04755|44170|4507|2.07T|2069999999999.9998|7321|937527|20.55|43|2024-07-29|15/06/2024||122.6||94530000000|||2024-05-13|15/03/2024||127.26||99010000000||
2024-04-29 07:01:18|04756|946119|3360|218.28B|218280000000|2313.5|221345|-3.32|38|2024-08-09|15/06/2024||||150960000000|||2024-05-10|15/03/2024||68.83||166490000000||
2024-04-29 07:01:23|04757|44215|4911|1.68T|1680000000000|4199|2769155|-38.26|43|2024-08-08|15/06/2024||2.01||260770000000|||2024-05-10|15/03/2024||12.51||239170000000||
2024-04-29 07:01:27|04758|44322|5831|806.49B|806490000000|1463|1578976|43.29|44|2024-07-26|15/06/2024||24.76|||||2024-05-10|15/03/2024||34.79||||
2024-04-29 07:01:32|04759|949826|1414|316.9B|316900000000|6062|96627|4.52|38|2024-08-09|15/06/2024||58.07||22480000000|||2024-05-10|15/03/2024||73.16||23730000000||
2024-04-29 07:01:37|04760|952951|9601|129.59B|129590000000|9408|59927|-22.63|37|2024-07-12|15/05/2024|||||||2024-04-15|15/02/2024||||||
2024-04-29 07:01:41|04761|44304|4004|612.6B|612600000000|3380|1945989|58.02|43|2024-08-06|15/06/2024||||333330000000|||2024-05-15|15/03/2024||||325960000000||
2024-04-29 07:01:47|04762|951927|3197|514.61B|514610000000|2260|1091421|23.9|37|2024-08-09|15/06/2024||||90000000000|||2024-05-15|15/03/2024||||93000000000||
2024-04-29 07:01:51|04763|946197|6273|5.18T|5180000000000|80710|209692|19.13|38|2024-08-07|15/06/2024||632.6||197000000000|||2024-05-14|15/03/2024||399.23||190130000000||
2024-04-29 07:01:55|04764|951783|2175|196.96B|196960000000|2268.5|455813|-28.44|37|2024-07-26|15/06/2024||||17630000000|||2024-04-26|15/03/2024|35.04|35.04|14620000000|15130000000||
2024-04-29 07:01:58|04765|1116052|9434|8.92T|8920000000000|1877.5|7894194|22.59|29|2024-08-01|15/06/2024||32.6||1487000000000|||2024-05-09|15/03/2024||8.13||1645630000000||
2024-04-29 07:02:02|04766|44333|9984|11.41T|11410000000000|7784|10032310|52.81|42|2024-05-13|15/03/2024||-5.83||1830950000000|||2024-02-08|15/12/2023|646.19|147.62|1774840000000|1800160000000||
2024-04-29 07:02:08|04767|951812|2331|434.9B|434900000000|869.7|1020732|-77.08|37|2024-07-31|15/06/2024||||124510000000|||2024-05-14|15/03/2024||||139710000000||
2024-04-29 07:02:12|04768|44199|2768|854.85B|854850000000|3933|1432644|37.9|42|2024-05-01|15/03/2024|||||||2024-02-02|15/12/2023|123.07||600850000000|||
2024-04-29 07:02:16|04769|44123|8630|3.02T|3020000000000|3065|1521344|-45.78|35|2024-05-20|15/03/2024||66.19||475200000000|||2024-02-14|15/12/2023|193.35|132.39|1188980000000|545900000000||
2024-04-29 07:02:19|04770|44266|6758|15.52T|15520000000000|12765|3552935|-0.51|32|2024-08-08|15/06/2024||162.63||2753020000000|||2024-04-29|15/03/2024||102.12||2893940000000||
2024-04-29 07:02:24|04771|946312|9003|247.82B|247820000000|2532.5|212248|-1.99|38|2024-07-25|15/06/2024|||||||2024-04-26|15/03/2024|||78880000000|82840000000||
2024-04-29 07:02:27|04772|946337|9684|687.44B|687440000000|5731|861453|-14.21|38|2024-08-06|15/06/2024||||79740000000|||2024-05-13|15/03/2024||72.51||95050000000||
2024-04-29 07:02:32|04773|946230|6923|450.43B|450430000000|2806.5|629934|-7.83|38|2024-07-26|15/06/2024||||123700000000|||2024-04-26|15/03/2024|69.7|69.7|120000000000|120380000000||
2024-04-29 07:02:36|04774|44167|7270|2.5T|2500000000000|3321|2908771|51.3|43|2024-08-05|15/06/2024||144.3||1160850000000|||2024-05-13|15/03/2024||87.86||1117410000000||
2024-04-29 07:02:40|04775|946259|7649|420.55B|420550000000|2322.5|699233|20.96|38|2024-06-25|15/05/2024||33.16||194180000000|||2024-04-02|15/02/2024|31.69|31.69|193350000000|193330000000||
2024-04-29 07:02:44|04776|44279|3436|833.48B|833480000000|2379.5|5805713|27.59|40|2024-08-06|15/06/2024||19.84||96300000000|||2024-05-09|15/03/2024||13.25||89060000000||
2024-04-29 07:02:48|04777|946138|4203|408.47B|408470000000|4389|230034|-15.11|38|2024-08-05|15/06/2024||||76400000000|||2024-05-13|15/03/2024||||72450000000||
2024-04-29 07:02:53|04778|44309|4005|579.62B|579620000000|353.5|20494302|-22.82|43|2024-07-31|15/06/2024||14.31||628500000000|||2024-05-15|15/03/2024||-5.14||683110000000||
2024-04-29 07:02:59|04779|44242|8053|4.78T|4780000000000|3908|3265952|61.02|43|2024-07-31|15/06/2024||84.19||1628070000000|||2024-05-02|15/03/2024||92.41||1399460000000||
2024-04-29 07:03:03|04780|44165|4506|162.89B|162890000000|409|3177294|-51.94|42|2024-05-14|15/03/2024||-210.31||80460000000|||2024-01-31|15/12/2023|-125.77|-57.89|82390000000|91830000000||
2024-04-29 07:03:06|04781|44126|5802|1.85T|1850000000000|2366.5|2407056|37.27|43|2024-07-31|15/06/2024||29.93||1026320000000|||2024-05-10|15/03/2024||78.64||1158360000000||
2024-04-29 07:03:11|04782|949876|1911|969.44B|969440000000|4729|1033598|61.68|38|2024-08-06|15/06/2024||||515000000000|||2024-04-30|15/03/2024||88||469500000000||
2024-04-29 07:03:15|04783|44156|6302|553.55B|553550000000|4529|448563|38.5|42|2024-04-26|15/03/2024|111.13||254810000000|254810000000|||2024-02-14|15/12/2023|87.2|87.2|309010000000|285250000000||
2024-04-29 07:03:20|04784|44330|5713|1.45T|1450000000000|5268|1963621|5.17|44|2024-08-05|15/06/2024||93.39||371330000000|||2024-05-09|15/03/2024||35.5||296160000000||
2024-04-29 07:03:25|04785|969280|8309|2.36T|2360000000000|3257|2799850|33.24|32|2024-07-25|15/06/2024||51.8||162020000000|||2024-05-14|15/03/2024||38.78||181110000000||
2024-04-29 07:03:28|04786|44302|8316|11.55T|11550000000000|8789|7527505|58.39|36|2024-07-29|15/06/2024||176.35||874470000000|||2024-05-15|15/03/2024||118.16||833490000000||
2024-04-29 07:03:32|04787|44255|5232|131.69B|131690000000|3846|277689|0.94|42|2024-05-14|15/03/2024||||58110000000|||2024-02-09|15/12/2023|138||57690000000|58760000000||
2024-04-29 07:03:36|04788|44178|8830|2.56T|2560000000000|5385|1553487|70.41|43|2024-08-08|15/06/2024||101.78||253010000000|||2024-05-09|15/03/2024||68.87||242430000000||
2024-04-29 07:03:41|04789|946171|5110|486.71B|486710000000|1854.5|875269|49.44|38|2024-08-05|15/06/2024||||291370000000|||2024-05-13|15/03/2024||||284630000000||
2024-04-29 07:03:46|04790|946345|9989|529.56B|529559999999.99994|4526|242944|20.85|38|2024-08-09|15/06/2024||||202000000000|||2024-05-15|15/03/2024||49.57||186080000000||
2024-04-29 07:03:51|04791|951840|2587|1.56T|1560000000000|5039|716516|-1.39|37|2024-08-07|15/06/2024||87.18||441190000000|||2024-05-13|15/03/2024||49.05||361600000000||
2024-04-29 07:03:56|04792|946344|9987|361.5B|361500000000|4649|245994|20.44|37|2024-05-14|15/03/2024||83.23||584920000000|||2024-02-09|15/12/2023|118.32|83.23|619850000000|614250000000||
2024-04-29 07:04:00|04793|44162|7269|3.5T|3500000000000|1814|3677623|-61.4|43|2024-08-02|15/06/2024||49.79||1277850000000|||2024-05-13|15/03/2024||39.5||1401570000000||
2024-04-29 07:04:04|04794|946229|6869|1.55T|1550000000000|2489|741852|-71.41|38|2024-08-02|15/06/2024||||110550000000|||2024-05-09|15/03/2024||24.86||127140000000||
2024-04-29 07:04:10|04795|44148|8795|1.35T|1350000000000|2545|1912195|53.87|43|2024-05-15|15/03/2024||44.98|||||2024-02-14|15/12/2023||43.22|862260000000|||
2024-04-29 07:04:14|04796|952364|6395|158.2B|158200000000|1241.5|296679|17.34|36|2024-05-14|15/03/2024|||||||2024-02-14|15/12/2023|||76340000000|70500000000||
2024-04-29 07:04:21|04797|44260|5233|407.43B|407430000000|3527|405482|45.14|44|2024-08-06|15/06/2024||||197500000000|||2024-05-14|15/03/2024||||226440000000||
2024-04-29 07:04:26|04798|44129|1801|1.03T|1030000000000|5603|867734|21.41|44|2024-08-05|15/06/2024||52.86||358010000000|||2024-05-13|15/03/2024||141.77||574930000000||
2024-04-29 07:04:45|04799|946154|4581|704.10B|704100000000|8590|187825|46.59|38|2024-08-01|15/06/2024||||80400000000|||2024-05-13|15/03/2024||-12.48||71830000000||
2024-04-29 07:04:50|04800|102044|4091|1.97T|1970000000000|4557|639535|86.76|41|2024-07-26|15/06/2024||61.68||306430000000|||2024-05-13|15/03/2024||71.62||321150000000||
2024-04-29 07:04:55|04801|44321|6976|457.76B|457760000000|3674|1327910|-11.26|44|2024-08-05|15/06/2024||39.4||82160000000|||2024-05-08|15/03/2024||15.92||80650000000||
2024-04-29 07:05:04|04802|44194|2531|200.63B|200630000000|1027|1208060|-3.93|42|2024-05-10|15/03/2024|||||||2024-02-14|15/12/2023|29.86||90450000000|||
2024-04-29 07:05:13|04803|44252|8233|349.77B|349770000000|2214.5|1164934|10.5|43|2024-06-27|15/05/2024||||120400000000|||2024-04-12|15/02/2024|||131920000000|131940000000||
2024-04-29 07:05:18|04804|44155|4502|6.42T|6420000000000|4087|4017240|-9.42|43|2024-07-31|15/06/2024||28.6||1015000000000|||2024-05-09|15/03/2024||1.1||905720000000||
2024-04-29 07:05:23|04805|946324|9401|667.95B|667950000000|4094|610223|100.29|38|2024-08-01|15/06/2024||||101200000000|||2024-05-14|15/03/2024||||97790000000||
2024-04-29 07:05:31|04806|44271|6762|2.77T|2770000000000|7313|1515276|57.44|43|2024-07-29|15/06/2024||71.72||513540000000|||2024-04-26|15/03/2024|13.7|16.85|484920000000|493280000000||
2024-04-29 07:05:36|04807|952290|6028|304.88B|304880000000|2859|582989|-22.73|37|2024-08-05|15/06/2024||42.45||58660000000|||2024-04-26|15/03/2024|38.56|38.87|54570000000|55700000000||
2024-04-29 07:05:43|04808|44259|3401|291.85B|291850000000|1515.5|1006660|0.17|42|2024-05-13|15/03/2024||||267400000000|||2024-02-08|15/12/2023|20.75||253100000000|260200000000||
2024-04-29 07:05:49|04809|44185|4543|3.88T|3880000000000|2608.5|1945716|-35.69|43|2024-08-08|15/06/2024||17.7||234060000000|||2024-05-14|15/03/2024||18.57||226470000000||
2024-04-29 07:05:54|04810|946288|5844|825.83B|825830000000|2814|739361|69.26|38|2024-08-28|15/06/2024||47.52|||||2024-05-14|15/03/2024||11.33||||
2024-04-29 07:06:00|04811|946291|5832|239.37B|239370000000|1314.5|368145|44.61|38|2024-07-26|15/06/2024|||||||2024-05-10|15/03/2024||||||
2024-04-29 07:06:07|04812|946283|8334|378.12B|378120000000|965.3|1121671|108.49|37|2024-05-09|15/03/2024|||||||2024-02-05|15/12/2023|24.7||49720000000|19500000000||
2024-04-29 07:06:15|04813|946292|5830|366.22B|366220000000|1209.5|1034915|52.71|37|2024-05-10|15/03/2024|||||||2024-02-08|15/12/2023|26.86||45660000000|||
2024-04-29 07:06:22|04814|946209|6481|422.46B|422460000000|3447|610852|13.76|38|2024-08-06|15/06/2024||13.42||85830000000|||2024-05-10|15/03/2024||7.49||81630000000||
2024-04-29 07:06:26|04815|946122|3626|780.33B|780330000000|3332|492266|-10.43|38|2024-08-01|15/06/2024||||129530000000|||2024-05-08|15/03/2024||50.23||141970000000||
2024-04-29 07:06:31|04816|946130|4045|182.57B|182570000000|1610|331261|37.61|38|2024-07-31|15/06/2024||||39400000000|||2024-04-26|15/03/2024|23.6||39010000000|40900000000||
2024-04-29 07:06:36|04817|44183|9001|652.81B|652810000000|3163|535140|-8.72|42|2024-04-30|15/03/2024||6.34||162830000000|||2024-02-07|15/12/2023|70.33|48.38|158140000000|144900000000||
2024-04-29 07:06:42|04818|946084|1860|310.43B|310430000000|1020|622008|28.63|37|2024-05-15|15/03/2024||24.5||166710000000|||2024-02-13|15/12/2023|4.57|14.5|122420000000|143090000000||
2024-04-29 07:06:47|04819|44303|9602|899.8B|899800000000|5250|524932|-2.6|43|2024-07-12|15/05/2024||||79730000000|||2024-04-15|15/02/2024|||80250000000|80250000000||
2024-04-29 07:06:52|04820|946336|9533|432.65B|432650000000|4145|354055|63.06|38|2024-07-25|15/06/2024||||150000000000|||2024-04-25|15/03/2024||2.2||279090000000||
2024-04-29 07:06:58|04821|952722|8129|230.46B|230460000000|3756|272285|38.6|37|2024-08-02|15/06/2024||||335500000000|||2024-05-10|15/03/2024||32.58||333050000000||
2024-04-29 07:07:03|04822|946332|9506|586.86B|586860000000|1177|2852365|68.14|38|2024-07-31|15/06/2024||58.9||570050000000|||2024-04-30|15/03/2024||-31.7||800200000000||
2024-04-29 07:07:08|04823|44265|5301|221.1B|221100000000|1035|1844479|-15.72|43|2024-08-06|15/06/2024||||84150000000|||2024-05-09|15/03/2024||||84150000000||
2024-04-29 07:07:14|04824|44143|8766|9.68T|9680000000000|4902|5020018|80.22|43|2024-05-20|15/03/2024||77.71||1627000000000|||2024-02-14|15/12/2023|157.91|91.76|1890530000000|1658500000000||
2024-04-29 07:07:20|04825|44329|4043|210.55B|210550000000|2918.5|508211|32.24|43|2024-07-24|15/06/2024||||86600000000|||2024-04-26|15/03/2024|||94000000000|94080000000||
2024-04-29 07:07:25|04826|44278|9501|1.57T|1570000000000|982.7|88147156|101.79|42|2024-04-30|15/03/2024||-1.7||1878500000000|||2024-01-31|15/12/2023|0.34|1.6|1591350000000|1860900000000||
2024-04-29 07:07:29|04827|44237|8035|15.85T|15850000000000|34250|4135023|121.04|43|2024-07-26|15/06/2024||211.7||480730000000|||2024-05-10|15/03/2024||229.21||547350000000||
2024-04-29 07:07:33|04828|44293|9531|1.44T|1440000000000|3585|1407229|28.45|43|2024-07-24|15/06/2024||110.9||648250000000|||2024-04-25|15/03/2024|146.9|146.9|761900000000|885930000000||
2024-04-29 07:07:38|04829|952044|4186|506.17B|506170000000|4182|946310|77.96|37|2024-08-07|15/06/2024||37.13||44090000000|||2024-05-13|15/03/2024||35.61||42270000000||
2024-04-29 07:07:42|04830|44168|8804|534.58B|534580000000.00006|2555|1355510|49.07|44|2024-08-06|15/06/2024||47.09||110690000000|||2024-05-09|15/03/2024||73.07||128230000000||
2024-04-29 07:07:46|04831|44188|9005|1.12T|1120000000000|1864|1808339|-2.82|43|2024-05-13|15/03/2024||9.76||301000000000|||2024-02-09|15/12/2023|25.08|22.56|245500000000|245400000000||
2024-04-29 07:07:50|04832|44457|3289|818.43B|818430000000|1150|3083727|67.39|43|2024-08-07|15/06/2024||20.82||264160000000|||2024-05-10|15/03/2024||26.45||400370000000||
2024-04-29 07:07:54|04833|952609|7732|192.16B|192160000000|1821.5|390461|-5.23|37|2024-07-25|15/06/2024||||52000000000|||2024-05-10|15/03/2024||35.6||55210000000||
2024-04-29 07:07:59|04834|44202|7911|1.14T|1140000000000|3635|1149597|26.13|42|2024-05-13|15/03/2024||||437500000000|||2024-02-14|15/12/2023|123.1||415530000000|421300000000||
2024-04-29 07:08:04|04835|44264|3402|1.13T|1130000000000|701.6|6480689|-8.61|43|2024-08-05|15/06/2024||15.18||607700000000|||2024-05-13|15/03/2024||8.67||630310000000||
2024-04-29 07:08:08|04836|44211|6502|1.99T|1990000000000|4590|1766262|4.32|42|2024-05-10|15/03/2024||169.5||980000000000|||2024-02-14|15/12/2023||78.4||820000000000||
2024-04-29 07:08:13|04837|44324|4042|692.46B|692460000000|2177|1978255|20.21|43|2024-08-01|15/06/2024||||267000000000|||2024-05-13|15/03/2024||||264360000000||
2024-04-29 07:08:17|04838|44270|5332|735.63B|735630000000|4315|970456|-7.1|43|2024-07-31|15/06/2024||||164700000000|||2024-04-26|15/03/2024|63.09|51.15|177520000000|179730000000||
2024-04-29 07:08:21|04839|44136|5901|406.23B|406230000000|2402|405998|25.43|42|2024-05-14|15/03/2024|||||||2024-02-07|15/12/2023|53.56||241750000000|||
2024-04-29 07:08:25|04840|946109|2875|974.7B|974700000000|9555|411347|57.41|38|2024-07-31|15/06/2024||||117300000000|||2024-05-10|15/03/2024||103.42||125080000000||
2024-04-29 07:08:30|04841|946170|5105|442.51B|442510000000|2873|1007552|78.45|38|2024-08-09|15/06/2024||117.48||144340000000|||2024-05-14|15/03/2024||114.26||136480000000||
2024-04-29 07:08:34|04842|44234|3101|97.44B|97440000000|1106|315324|8.11|43|2024-08-05|15/06/2024||||101700000000|||2024-05-13|15/03/2024||||102600000000||
2024-04-29 07:08:38|04843|946251|7282|383.12B|383120000000|3017|587868|30.32|38|2024-07-26|15/06/2024||||269400000000|||2024-04-26|15/03/2024|||266890000000|259550000000||
2024-04-29 07:08:43|04844|946115|3116|411.29B|411290000000|2315.5|1169182|8.25|38|2024-08-01|15/06/2024||74.94||492000000000|||2024-04-26|15/03/2024|86.36|101.1|482450000000|479370000000||
2024-04-29 07:08:48|04845|946195|6201|4.52T|4520000000000|14575|689097|85.67|38|2024-07-31|15/06/2024||316.64||932700000000|||2024-04-26|15/03/2024|-6.51|-30.58|1005640000000|970200000000||
2024-04-29 07:08:52|04846|985692|7203|47.29T|47290000000000|3511|33298582|89.07|33|2024-08-02|15/06/2024||95.55||11088570000000|||2024-05-08|15/03/2024||61.55||10022090000000||
2024-04-29 07:08:56|04847|44227|8015|3.4T|3400000000000|9656|761168|72.12|43|2024-07-26|15/06/2024|||||||2024-04-26|15/03/2024|||2478800000000|||
2024-04-29 07:09:04|04848|44200|4704|1.04T|1040000000000|7784|676471|17.58|44|2024-08-08|15/06/2024||73.94||66320000000|||2024-05-08|15/03/2024||76.33||64030000000||
2024-04-29 07:09:07|04849|946254|||||||38|2024-08-02|15/06/2024||||118000000000|||2024-05-10|15/03/2024||40.3||116200000000||
2024-04-29 07:09:11|04850|946150|4540|285.11B|285110000000|3749|491287|36.23|37|2024-05-09|15/03/2024||8.54||36870000000|||2024-02-06|15/12/2023|94.07|66.3|40520000000|39900000000||
2024-04-29 07:09:15|04851|946120|3391|481.11B|481110000000|9870|206089|11.02|38|2024-06-17|15/05/2024||77.86||254090000000|||2024-03-21|15/02/2024|153.94|155.79|258400000000|260670000000||
2024-04-29 07:09:20|04852|946326|9409|205.06B|205060000000|2020|293150|28.91|38|2024-08-02|15/06/2024||||72400000000|||2024-05-10|15/03/2024||||77600000000||
2024-04-29 07:09:23|04853|44135|4208|274.51B|274510000000|2827|483344|31.37|43|2024-08-02|15/06/2024||||118000000000|||2024-05-13|15/03/2024||||142770000000||
2024-04-29 07:09:27|04854|946219|6728|474.47B|474470000000|9637|342311|79.79|38|2024-08-07|15/06/2024||144.91||67190000000|||2024-05-14|15/03/2024||99.45||61720000000||
2024-04-29 07:09:32|04855|946275|8113|2.74T|2740000000000|4636|1090587|-15.34|37|2024-08-01|15/06/2024||||248980000000|||2024-05-07|15/03/2024||||238080000000||
2024-04-29 07:09:37|04856|946231|6925|212.85B|212850000000|2079|541602|23.31|38|2024-07-30|15/06/2024||18.9||42000000000|||2024-05-14|15/03/2024||0.1||49990000000||
2024-04-29 07:09:42|04857|952141|4732|583.13B|583130000000|1212.5|1247705|-46.77|36|2024-05-08|15/03/2024||||24500000000|||2024-02-06|15/12/2023|17.29||23420000000|21900000000||
2024-04-29 07:09:46|04858|946121|3591|189.7B|189700000000|3445|150382|30.74|37|2024-05-15|15/03/2024||||49870000000|||2024-02-09|15/12/2023|8.11||46280000000|51000000000||
2024-04-29 07:09:51|04859|949905|3141|474.13B|474130000000|2293.5|1391665|-19.41|36|2024-07-04|15/05/2024||||298496000000|||2024-04-08|15/02/2024|29.33|26.87|306890000000|311420000000||
2024-04-29 07:09:55|04860|44213|9021|1.44T|1440000000000|2969|1282153|-49.6|42|2024-04-30|15/03/2024||-11.52||449310000000|||2024-01-31|15/12/2023|87.7|107.11|424420000000|380850000000||
2024-04-29 07:10:00|04861|946093|2267|936.67B|936670000000|3057|1614011|-70.12|38|2024-07-26|15/06/2024||||121300000000|||2024-05-14|15/03/2024||26.97||116560000000||
2024-04-29 07:10:05|04862|946341|9831|309.78B|309780000000|448.4|4411992|-5.4|38|2024-08-01|15/06/2024||||375000000000|||2024-05-07|15/03/2024||11.39||427330000000||
2024-04-29 07:10:11|04863|946293|8418|347.31B|347310000000|1586.5|586302|90.91|37|2024-05-10|15/03/2024|||||||2024-02-02|15/12/2023|36.52||45850000000|26900000000||
2024-04-29 07:10:15|04864|44212|7951|541.35B|541350000000|3257|1107519|-38.89|43|2024-07-31|15/06/2024||74.58||109600000000|||2024-05-08|15/03/2024||61.85||117930000000||
2024-04-29 07:10:20|04865|946248|7272|1.38T|1380000000000|1403|4615450|20.25|38|2024-08-08|15/06/2024||52.2||665510000000|||2024-05-13|15/03/2024||49.76||638330000000||
2024-04-29 07:10:23|04866|44228|9064|709.22B|709220000000|2066|1245408|-11.48|42|2024-05-08|15/03/2024||39.5||389760000000|||2024-02-05|15/12/2023|117.68|87.74|500250000000|509940000000||
2024-04-29 07:10:27|04867|946175|5444|512.76B|512760000000|8084|153339|51.95|37|2024-04-30|15/03/2024||||40600000000|||2024-01-31|15/12/2023|243.6||41830000000|42000000000||
2024-04-29 07:10:31|04868|946092|2212|790.47B|790470000000|3929|770518|115.29|38|2024-07-30|15/06/2024||54.4||309200000000|||2024-04-26|15/03/2024|53.58|34.76|306660000000|299900000000||
2024-04-29 07:10:36|04869|952774|8279|343.72B|343720000000|8445|61169|18.61|37|2024-08-08|15/06/2024||||159860000000|||2024-05-13|15/03/2024||||146580000000||
2024-04-29 07:10:40|04870|44226|6506|1.66T|1660000000000|6359|1519621|15.41|46|2024-07-05|15/05/2024||41.1||137800000000|||2024-04-05|15/02/2024|65|65|151330000000|151340000000||
2024-04-29 07:10:44|04871|44291|6841|895.96B|895960000000|3440|669563|56.43|44|2024-08-06|15/06/2024||||121400000000|||2024-05-07|15/03/2024||-8.7||135850000000||
2024-04-29 07:10:50|04872|44230|5101|636.08B|636080000000|3959|618715|34.71|43|2024-08-08|15/06/2024||131.6||263980000000|||2024-05-14|15/03/2024||125.36||255630000000||
2024-04-29 07:10:56|04873|953009|9861|186.68B|186680000000|2886|702102|14.89|37|2024-07-10|15/05/2024||||90000000000|||2024-04-10|15/02/2024|||48580000000|45910000000||
2024-04-29 07:11:00|04874|44195|4689|2.84T|2840000000000|379|17383397|2.27|33|2024-08-02|15/06/2024||||463150000000|||2024-05-08|15/03/2024||2.16||481270000000||
2024-04-29 07:11:04|04875|952499|7164|380.56B|380560000000|5532|195408|10.86|37|2024-08-02|15/06/2024||||10870000000|||2024-05-09|15/03/2024||||20080000000||
2024-04-29 07:11:08|04876|946258|7550|930.22B|930220000000|6144|619773|42.39|37|2024-05-14|15/03/2024||||263690000000|||2024-02-09|15/12/2023|30.02||254190000000|247600000000||
2024-04-29 07:11:13|04877|946140|4205|335.99B|335990000000|1596|742065|14.49|38|2024-07-25|15/06/2024||||97300000000|||2024-04-25|15/03/2024|33.11|33.11|98500000000|95870000000||
2024-04-29 07:11:17|04878|946113|3092|1.01T|1010000000000|3403|1598771|19.15|38|2024-07-31|15/06/2024||||50300000000|||2024-04-30|15/03/2024||33.71||51090000000||
2024-04-29 07:11:22|04879|44176|6366|112.44B|112440000000|433|2230571|8.52|44|2024-07-29|15/06/2024||||115000000000|||2024-05-09|15/03/2024||||78310000000||
2024-04-29 07:11:27|04880|44197|7762|252.11B|252110000000|1031|1426640|37.65|44|2024-08-09|15/06/2024||||71400000000|||2024-05-13|15/03/2024||-2.6||68020000000||
2024-04-29 07:11:31|04881|44131|5803|744.66B|744660000000|2696.5|3255240|193.1|43|2024-08-01|15/06/2024||||198000000000|||2024-05-13|15/03/2024||26.13||194580000000||
2024-04-29 07:11:35|04882|44331|7004|203.07B|203070000000|1203|1430977|43.21|43|2024-07-30|15/06/2024||||117700000000|||2024-05-10|15/03/2024||53.9||169750000000||
2024-04-29 07:11:39|04883|44118|8628|209.15B|209150000000|810|840211|4.11|43|2024-07-25|15/06/2024|||||||2024-04-25|15/03/2024|||11300000000|||
2024-04-29 07:11:42|04884|44326|7003|170.68B|170680000000|1697|31041110|226.97|42|2024-05-14|15/03/2024|||||||2024-02-14|15/12/2023|72.04||79830000000|||
2024-04-29 07:11:44|04885|44245|5202|47.44B|47440000000|518|1060774|-20.67|0||
2024-04-29 07:11:47|04886|44251|6703|97.51B|97510000000|1128|467511|53.47|6|2024-05-09|15/03/2024|||||||2024-02-07|15/12/2023|19.8||111790000000|95600000000||
2024-04-29 07:11:53|04887|44300|5541|25.53B|25530000000|1309|551453|-30.48|43|2024-05-10|15/03/2024|||||||2024-02-09|15/12/2023|33.15||3840000000|||
2024-04-29 07:11:57|04888|44258|9412|266.26B|266260000000|942|1409345|78.41|43|2024-07-31|15/06/2024||||30700000000|||2024-04-26|15/03/2024|||30850000000|31030000000||
2024-04-29 07:12:02|04889|44320|5707|13.84B|13840000000|1015|175532|-45.11|43|2024-05-13|15/03/2024|||||||2024-02-14|15/12/2023|-332.46||35390000000|||
2024-04-29 07:12:07|04890|44239|3103|11.76B|11760000000|204|1944576|-5.99|43|2024-05-14|15/03/2024||||33600000000|||2024-02-07|15/12/2023|-43.74||28480000000|32800000000||
2024-04-29 07:12:10|04891|949806|ATM|4.26B|4260000000|5.93|2915486|9.21|1|2017-02-15|15/06/2017|||||||
2024-04-29 07:12:14|04892|7433|ABG|1.02B|1020000000|1.15|985014|-9.33|19|2023-02-15|15/12/2022|0.09|8.90|175300000|97000000|||2022-08-16|15/06/2022|0.23||169800000|||
2024-04-29 07:12:18|04893|7722|ABC|2.06B|2060000000|3.15|1847958|99.05|19|2023-02-23|15/12/2022|0.08|8.77|887900000|861320000|||2022-08-22|15/06/2022|0.07||812400000|732000000||
2024-04-29 07:12:24|04894|977691|APT|19.97B|19970000000|66.47|2013129|0|22|2022-03-02|15/12/2021||0.0136||655630000|||2021-10-27|15/09/2021||||||
2024-04-29 07:12:27|04895|618|AGL|6.41B|6410000000|9.52|2827583|13.86|22|2024-08-14|15/06/2024||0.5641||6158000000|||2024-05-29|15/03/2024||||||
2024-04-29 07:12:31|04896|7462|ALQ|6.40B|6400000000|13.25|725081|-0.92|26|2024-07-24|15/06/2024|||||||2024-05-21|15/03/2024||33.50||1278000000||
2024-04-29 07:12:36|04897|101951|ALU|8.67B|8670000000|65.85|981965|72.33|23|2024-05-29|15/03/2024|||||||2024-02-26|15/12/2023||0.22||121650000||
2024-04-29 07:12:40|04898|629|AWC|4.60B|4600000000|1.595|12268584|2.63|28|2024-04-17|15/03/2024|||||||2024-02-26|15/12/2023||-0.01||-5330000||
2024-04-29 07:12:44|04899|621|AMC|19.73B|19730000000|13.81|1950104|-16.01|33|2024-08-14|15/06/2024||0.3146||5710000000|||2024-04-30|15/03/2024||0.2528||5400000000||
2024-04-29 07:12:47|04900|630|AMP|2.99B|2990000000|1.11|10012163|-2.2|19|2023-02-08|15/12/2022|-0.03|2.80|1220000000|694000000|||2022-08-11|15/06/2022|0.03|4.05|1050000000|908000000||
2024-04-29 07:12:50|04901|1161838|ALD|9.16B|9160000000|38.08|832326|27.9|25|2024-04-29|15/03/2024|||||||2024-02-18|15/12/2023||1.2||16976000000||
2024-04-29 07:12:54|04902|7689|ANN|3.59B|3590000000|25.42|369564|-5.46|19|2023-02-13|15/12/2022||0.71||1018000000|||2022-08-23|15/06/2022||0.68||988600000||
2024-04-29 07:12:58|04903|636|ANZ|84.37B|84370000000|28.07|4412535|15.52|36|2024-05-07|15/03/2024||108.60||10273000000|||2024-02-12|15/12/2023||||||
2024-04-29 07:13:02|04904|7374|APE|3.30B|3300000000|12.71|345402|-11.38|15|2023-02-24|15/12/2022|0.54|51.83|4330000000|5110000000|||2022-08-24|15/06/2022|0.67|0.52|4220000000|4920000000||
2024-04-29 07:13:05|04905|7596|APA|10.73B|10730000000|8.35|2616223|-18.97|6|2024-08-28|15/06/2024||0.1177|||||2024-05-29|15/03/2024||||||
2024-04-29 07:13:11|04906|947527|APX|141.90M|141900000|0.64|7749141|-78.38|12|2021-08-25|15/06/2021|0.05|17.14|196600000|296670000|||2020-08-26|15/06/2020|0.18||306200000|322200000||
2024-04-29 07:13:14|04907|7778|ARB|3.18B|3180000000|38.66|145812|20.22|17|2023-02-20|15/12/2022|0.58|80.13|354500000|357550000|||2022-08-15|15/06/2022|0.65|72.60|335300000|341550000||
2024-04-29 07:13:19|04908|7387|ALL|25.17B|25170000000|39.75|1095117|4.99|35|2024-05-16|15/03/2024||203.00||3078000000|||2024-01-25|15/12/2023||||||
2024-04-29 07:13:23|04909|633|ASX|12.36B|12360000000|63.73|367051|-7.16|35|2024-04-30|15/03/2024|||||||2024-02-15|15/12/2023||131.17||506360000||
2024-04-29 07:13:27|04910|32445|ALX|7.62B|7620000000|5.27|2307830|-20.64|35|2024-04-23|15/03/2024|||||||2024-02-28|15/12/2023|0.2712|0.2712||169000000||
2024-04-29 07:13:31|04911|7786|AUB|3.11B|3110000000|28.65|267140|3.17|17|2023-02-20|15/12/2022||40.06|311100000|327000000|||2022-08-24|15/06/2022|0.66|55.65|176600000|381000000||
2024-04-29 07:13:36|04912|14232|AIA|10.51B|10510000000|7.11|504902|-13.89|34|2024-05-09|15/03/2024|||||||2024-02-21|15/12/2023||||||
2024-04-29 07:13:39|04913|32570|AZJ|7.11B|7110000000|3.89|5159930|13.16|19|2023-02-13|15/12/2022|0.07|13.83|1690000000|1512000000|||2022-08-08|15/06/2022|0.14|13.40|1540000000|1545000000||
2024-04-29 07:13:43|04914|8649|AST|9.93B|9930000000|2.59|13336113|0|17|2021-11-10|15/09/2021|0.05|5.00||1082000000|||2021-05-12|15/03/2021|0.02|2.00||942410000||
2024-04-29 07:13:47|04915|7470|ASB|812.49M|812490000|2.28|597263|37.76|16|2023-02-22|15/12/2022|-0.02|10.00|775000000|863990000|||2022-08-22|15/06/2022|0.09|10.00|706700000|897140000||
2024-04-29 07:13:51|04916|7793|BOQ|4.05B|4050000000|6.16|2058137|5.52|20|2023-04-20|15/02/2023|0.01|37.20|1900000000|890870000|||2022-10-11|15/08/2022|0.28|37.65|1310000000|846130000||
2024-04-29 07:13:55|04917|947573|BAP|1.95B|1950000000|5.78|871729|-12.67|25|2024-08-21|15/06/2024||24.00||1100000000|||2024-05-29|15/03/2024||||||
2024-04-29 07:14:00|04918|7466|BPT|3.66B|3660000000|1.61|7127909|8.71|38|2024-08-12|15/06/2024||7.50||450000000|||2024-04-29|15/03/2024||||380000000||
2024-04-29 07:14:04|04919|101956|BGA|1.27B|1270000000|4.19|691404|10.32|16|2023-02-22|15/12/2022|0.02|17.00|1680000000|1900000000|||2022-08-25|15/06/2022|-0.01|2.00|1500000000|1327000000||
2024-04-29 07:14:07|04920|7528|BEN|5.57B|5570000000|9.81|1505341|12.85|19|2023-02-20|15/12/2022|0.4|39.53|1620000000|875010000|||2022-08-15|15/06/2022|0.27|37.93|836200000|855450000||
2024-04-29 07:14:11|04921|617|BHP|217.95B|217950000000|42.995|7598346|-3.19|27|2024-08-26|15/06/2024||1.28||26946000000|||2024-04-17|15/03/2024||||18600000||
2024-04-29 07:14:16|04922|7784|BKL|1.84B|1840000000|94.73|82583|-0.23|33|2023-08-17|15/06/2023||84.50||325010000|||2023-04-18|15/03/2023||||||
2024-04-29 07:14:22|04923|620|BSL|10.06B|10060000000|22.79|1440410|13.69|19|2023-02-20|15/12/2022|1.27|317.67|9360000000|8815000000|||2022-08-15|15/06/2022|2.39|207.33|9590000000|9132000000||
2024-04-29 07:14:27|04924|7411|BLD|6.30B|6300000000|5.71|2300570|39.08|32|2023-10-30|15/09/2023|||||||2023-08-09|15/06/2023||5.05||1631000000||
2024-04-29 07:14:31|04925|631|BXB|20.16B|20160000000|14.49|3036045|0.63|28|2024-04-22|15/03/2024|||||||2024-02-22|15/12/2023||0.23||2902000000||
2024-04-29 07:14:35|04926|39192|BRG|3.69B|3690000000|25.9|245599|24.38|19|2023-02-14|15/12/2022|0.56|55.00|888000000|833730000|||2022-08-15|15/06/2022|0.2|20.45|539800000|540090000||
2024-04-29 07:14:39|04927|7541|BKW|4.08B|4080000000|26.93|161312|7.32|18|2023-03-23|15/01/2023|2.37||583900000||||2022-09-21|15/07/2022|1.9||558200000|||
2024-04-29 07:14:43|04928|7694|BWP|2.44B|2440000000|3.52|1035094|-9.02|32|2024-05-29|15/03/2024|||||||2024-02-06|15/12/2023||9.00||80000000||
2024-04-29 07:14:47|04929|32468|CAR|12.83B|12830000000|33.94|865980|44.36|19|2023-02-12|15/12/2022|1.19|29.43|331800000|230290000|||2022-08-15|15/06/2022|0.3|36.24|267200000|263660000||
2024-04-29 07:14:51|04930|102024|CIP|2.05B|2049999999.9999998|3.23|1346231|2.56|14|2022-08-04|15/06/2022|0.09|9.00|104900000||||2022-02-01|15/12/2021|0.52|9.00|98680000|58000000||
2024-04-29 07:15:10|04931|7288|CGF|4.62B|4620000000|6.77|1080024|11.94|19|2023-02-14|15/12/2022|0.18|20.67|1510000000|371070000|||2022-08-16|15/06/2022|-0.04|20.40|334700000|393340000||
2024-04-29 07:15:13|04932|947653|CIA|3.72B|3720000000|7.18|1315212|7.5|33|2024-07-30|15/06/2024||0.2295||506060000|||2024-05-30|15/03/2024||0.0874||447320000||
2024-04-29 07:15:17|04933|7654|CHC|5.61B|5610000000|11.86|1385885|5.66|28|2024-08-21|15/06/2024||0.3829||367060000|||2024-05-29|15/03/2024||||||
2024-04-29 07:15:21|04934|993190|CLW|2.48B|2480000000|3.44|1498198|-22.07|15|2023-02-06|15/12/2022|0.2|14.96|112700000|140000000|||2022-08-09|15/06/2022|0.46|15.00|110700000|158000000||
2024-04-29 07:15:25|04935|13574|CQR|1.95B|1950000000|3.35|1091184|-13.99|19|2023-02-20|15/12/2022|0.21|13.50|107000000|96920000|||2022-08-23|15/06/2022|0.51|14.00|100800000|104400000||
2024-04-29 07:15:28|04936|14585|CNU|2.88B|2880000000|6.63|453705|-17.73|4|2017-08-27|15/06/2017||||513000000|||2017-02-19|15/12/2016||||||
2024-04-29 07:15:31|04937|634|CIM|6.85B|6850000000|22|817258|0|36|2022-07-19|15/06/2022||67.00|||||2022-04-13|15/03/2022|||2300000000|||
2024-04-29 07:15:35|04938|8681|CWY|6.09B|6090000000|2.73|4015097|10.54|19|2023-02-23|15/12/2022|0.02|3.20|1780000000|1009000000|||2022-08-18|15/06/2022|0.01|3.03|1640000000|1473000000||
2024-04-29 07:15:38|04939|7384|CUV|762.64M|762640000|15.32|133966|-26.85|15|2023-02-21|15/12/2022|0.22|0.31|30690000|19950000|||2022-08-22|15/06/2022|0.28|28.90|41400000|40350000||
2024-04-29 07:15:43|04940|7383|COH|21.27B|21270000000|323.83|140785|30.83|19|2023-02-20|15/12/2022|2.15|197.47|885200000|784650000|||2022-08-19|15/06/2022|1.82|191.60|827600000|833740000||
2024-04-29 07:15:47|04941|7255|CDA|1.99B|1990000000|11|241954|48.7|30|2024-05-29|15/03/2024|||||||2024-02-21|15/12/2023||27.10||212000000||
2024-04-29 07:15:50|04942|1099590|COL|21.67B|21670000000|16.28|3001657|-10.88|30|2024-08-27|15/06/2024||0.4056||11600000000|||2024-04-30|15/03/2024||82.00||10170000000||
2024-04-29 07:15:55|04943|101963|CKF|1.19B|1190000000|10.11|363063|14.7|30|2024-06-25|15/04/2024||22.80||815550000|||2024-04-03|15/01/2024||||||
2024-04-29 07:16:00|04944|625|CBA|192.49B|192490000000|113.84|2071015|14.7|30|2024-05-07|15/03/2024|||||||2024-02-13|15/12/2023||296.62||13612000000||
2024-04-29 07:16:05|04945|7765|CPU|16.05B|16050000000|27.07|1293829|19.2|19|2023-02-06|15/12/2022||0.23||1188000000|||2022-08-09|15/06/2022||0.35||1431000000||
2024-04-29 07:16:09|04946|101966|CTD|2.26B|2260000000|15.56|733690|-27.1|27|2024-05-29|15/03/2024|||||||2024-02-20|15/12/2023||23.00||285810000||
2024-04-29 07:16:13|04947|958287|CGC|1.48B|1480000000|3.19|2371845|28.11|24|2024-02-28|15/12/2023||4.30||834440000|||2023-11-29|15/09/2023||||||
2024-04-29 07:16:19|04948|7774|CCP|1.14B|1140000000|16.8|227553|-6.77|32|2024-05-29|15/03/2024|||||||2024-01-30|15/12/2023||73.00||223900000||
2024-04-29 07:16:22|04949|7194|CMW|1.07B|1070000000.0000001|0.41|1646250|-29.82|19|2023-02-22|15/12/2022|-0.05|3.00|184000000||||2022-08-25|15/06/2022|0.05|3.00|187400000|||
2024-04-29 07:16:25|04950|10537|CWN|8.86B|8860000000|13.09|2492749|0|17|2022-08-29|15/06/2022|||||||2022-02-17|15/12/2021|-0.29|-5.00|778600000|663180000||
2024-04-29 07:17:29|04951|623|||||||19|2023-02-14|15/12/2022||3.56||5909000000|||2022-08-17|15/06/2022||1.09||4639000000||
2024-04-29 07:17:32|04952|7215|CSR|4.26B|4260000000|8.92|3697707|68.95|15|2023-05-09|15/03/2023|0.24|20.00|1320000000|1133000000|||2022-11-04|15/09/2022|0.21||1300000000|1130000000||
2024-04-29 07:17:36|04953|1167286|DRR|2.59B|2590000000|5|1418800|7.61|12|2024-05-29|15/03/2024||||56000000|||2024-02-15|15/12/2023|||62700000|62850000||
2024-04-29 07:17:40|04954|10538|DXS|7.59B|7590000000|7.07|2825840|-8.74|19|2023-02-13|15/12/2022|0.01|34.00|463500000|665900000|||2022-08-16|15/06/2022|0.03|34.00|482800000|639810000||
2024-04-29 07:17:44|04955|1055046|DHG|1.90B|1900000000|3.01|1056960|-10.21|13|2023-02-15|15/12/2022|0.02|3.49|186500000|170880000|||2022-08-15|15/06/2022|0.03|4.49|181400000|182170000||
2024-04-29 07:17:48|04956|7642|DMP|3.58B|3580000000|39.34|516203|-23.26|37|2024-08-21|15/06/2024||0.7466||1278000000|||2024-05-29|15/03/2024||||||
2024-04-29 07:17:52|04957|7486|DOW|3.16B|3160000000|4.72|1811078|31.13|19|2023-02-09|15/12/2022|0.1|19.00|5690000000|5710000000|||2022-08-17|15/06/2022|0.09|20.00|5550000000|5853000000||
2024-04-29 07:17:55|04958|9260|ELD|1.32B|1320000000|8.42|749388|2.71|18|2023-05-22|15/03/2023|0.31|42.00|1660000000|1462000000|||2022-11-14|15/09/2022|0.42|43.30|1930000000|1600000000||
2024-04-29 07:17:59|04959|947762|EML|393.67M|393670000|1.03|3083080|41.67|29|2024-04-29|15/03/2024|||||||2024-02-27|15/12/2023||1.00||122000000||
2024-04-29 07:18:03|04960|32564|EVN|8.14B|8140000000.000001|4.12|10152859|14.33|35|2024-08-14|15/06/2024||0.04||1470000000|||2024-04-29|15/03/2024|0.00|||||
2024-04-29 07:18:07|04961|14268|FPH|14.86B|14860000000|25.39|285128|-1.83|16|2024-05-28|15/03/2024||0.2374||859440000|||2024-02-15|15/12/2023||||||
2024-04-29 07:18:11|04962|13822|FBU|2.73B|2730000000|3.51|891932|-17.58|19|2023-02-13|15/12/2022|||||||2022-08-15|15/06/2022||||||
2024-04-29 07:18:15|04963|7385|FLT|4.67B|4670000000|21.19|891359|7.63|24|2024-05-02|15/03/2024|||||||2024-02-27|15/12/2023||3.27||1002000000||
2024-04-29 07:18:18|04964|628|FMG|78.85B|78850000000|25.67|5974869|21.49|25|2024-08-28|15/06/2024||0.858||8210000000|||2024-05-15|15/03/2024||||||
2024-04-29 07:18:22|04965|32466|GEM|963.31M|963310000|1.195|985652|-3.28|27|2024-04-29|15/03/2024|||||||2024-02-27|15/12/2023||||||
2024-04-29 07:18:25|04966|40369|GOR|1.79B|1790000000|1.655|5098916|-13.6|26|2024-08-23|15/06/2024||0.0736||227220000|||2024-04-18|15/03/2024||||||
2024-04-29 07:18:28|04967|638|GMG|59.56B|59560000000|31.27|5946083|62.82|19|2023-02-15|15/12/2022|0.57|38.50|1020000000|935000000|||2022-08-10|15/06/2022|0.74|0.3563|1060000000|970510000||
2024-04-29 07:18:31|04968|637|||||||19|2023-02-13|15/12/2022|-0.03|15.00|409800000|426040000|||2022-08-15|15/06/2022|0.28|15.50|403400000|388830000||
2024-04-29 07:18:35|04969|7471|GNC|1.89B|1890000000|8.49|654782|23.53|25|2024-05-09|15/03/2024||46.70||2390000000|||2024-02-28|15/12/2023||||||
2024-04-29 07:18:38|04970|18522|GOZ|1.79B|1790000000|2.38|542520|-25.54|18|2023-02-15|15/12/2022|-0.14|12.00|177000000|129000000|||2022-08-16|15/06/2022|0.11|12.00|156000000|||
2024-04-29 07:18:41|04971|7355|GUD|1.49B|1490000000|10.61|378001|10.58|18|2023-02-06|15/12/2022|0.32|34.50|517000000|322450000|||2022-08-02|15/06/2022|0.03|37.05|503500000|477700000||
2024-04-29 07:18:46|04972|7228|HVN|5.73B|5730000000|4.59|3420330|26.45|37|2024-04-29|15/03/2024|||||||2024-02-28|15/12/2023||27.00||2280000000||
2024-04-29 07:18:50|04973|947866|HUB|3.29B|3290000000|40.48|193849|41.68|30|2024-05-29|15/03/2024|||||||2024-02-19|15/12/2023||33.00||123000000||
2024-04-29 07:18:53|04974|961867|IEL|4.53B|4530000000|16.31|2251032|-44.6|15|2023-02-06|15/12/2022|0.29|21.00|501800000|419200000|||2022-08-22|15/06/2022|0.19|18.00|396600000|408760000||
2024-04-29 07:18:56|04975|7714|IGO|5.57B|5570000000|7.37|6674162|-47.45|36|2024-08-30|15/06/2024||0.2999||390700000|||2024-04-29|15/03/2024||||||
2024-04-29 07:19:00|04976|7635|ILU|3.23B|3230000000|7.59|1933058|-32.63|35|2024-04-18|15/03/2024|||||||2024-02-20|15/12/2023||22.00||560280000||
2024-04-29 07:19:03|04977|7569|IPL|5.44B|5440000000|2.8|3720081|-13.32|20|2023-05-22|15/03/2023|0.07|24.00|2610000000|2719000000|||2022-11-15|15/09/2022|0.32|0.3066|3770000000|2911000000||
2024-04-29 07:19:08|04978|7553|INA|1.90B|1900000000|4.67|952678|7.96|16|2023-02-21|15/12/2022|0.08|11.00|173600000|143360000|||2022-08-24|15/06/2022|0.15|13.00|206700000|202040000||
2024-04-29 07:19:11|04979|993193|ING|1.36B|1360000000|3.66|1832619|27.05|15|2023-02-15|15/12/2022|0.05||1510000000||||2022-08-17|15/06/2022|-0.01||1330000000|||
2024-04-29 07:19:15|04980|627|IAG|15.53B|15530000000|6.39|5528240|28.11|21|2023-08-21|15/06/2023||12.35||5309000000|||2023-05-31|15/03/2023|||3470000000|3470000000||
2024-04-29 07:19:19|04981|7379|IVC|1.81B|1810000000|12.67|480823|14.14|28|2023-11-29|15/09/2023|||||||2023-08-27|15/06/2023||15.00||||
2024-04-29 07:19:24|04982|7333|IFL|1.66B|1660000000|2.48|1753667|-18.18|19|2023-02-22|15/12/2022|-0.01|17.30|999400000|751390000|||2022-08-25|15/06/2022|-0.01|16.93|988700000|735640000||
2024-04-29 07:19:27|04983|942738|IPH|1.56B|1560000000|6.32|987997|-24.75|15|2023-02-15|15/12/2022|0.13|18.00|224100000|185950000|||2022-08-17|15/06/2022|0.13|19.00|187600000|193750000||
2024-04-29 07:19:32|04984|7558|IRE|1.55B|1550000000|8.6|595549|-16.6|28|2024-04-30|15/03/2024|||||||2024-02-20|15/12/2023||11.10||312550000||
2024-04-29 07:19:36|04985|7220|JHX|23.8B|23800000000|54.38|952467|67.01|43|2024-08-09|15/06/2024||0.4251||1040000000|||2024-05-21|15/03/2024||0.4187||961160000||
2024-04-29 07:19:39|04986|32565|JHG|7.78B|7780000000|39.49|119259|1.88|9|2018-08-06|15/06/2018||||581900000|||2018-02-06|15/12/2017||||625500000||
2024-04-29 07:19:43|04987|7274|JBH|6.73B|6730000000|61.63|522136|37.48|38|2024-08-12|15/06/2024||133.00||2030000000|||2024-05-29|15/03/2024||||1880000000||
2024-04-29 07:19:46|04988|985811|KGN|493.37M|493370000|4.94|719744|14.25|22|2024-05-29|15/03/2024|||||||2024-02-25|15/12/2023||||152690000||
2024-04-29 07:19:50|04989|626|LLC|4.46B|4460000000|6.55|2238955|-12.95|29|2024-08-19|15/06/2024||0.5183||6606000000|||2024-05-29|15/03/2024||||||
2024-04-29 07:19:54|04990|960731|LNK|1.16B|1160000000|2.25|2009173|6.13|16|2023-02-22|15/12/2022|-0.8|10.47|592500000|581680000|||2022-08-24|15/06/2022|0.03|11.35|581600000|581290000||
2024-04-29 07:19:58|04991|7473|LYC|6.01B|6010000000|6.43|4059962|-2.8|32|2024-08-27|15/06/2024||0.0198||293830000|||2024-04-29|15/03/2024||0.01||||
2024-04-29 07:20:03|04992|624|MQG|68.57B|68569999999.99999|187.61|614470|2.92|35|2024-05-03|15/03/2024||581.70||9087000000|||2024-02-12|15/12/2023||251.00||||
2024-04-29 07:20:07|04993|32451|MFG|1.62B|1620000000|8.97|870130|10.22|19|2023-02-16|15/12/2022|0.46|125.70|198900000|365150000|||2022-08-17|15/06/2022|0.71|83.20|151200000|265890000||
2024-04-29 07:20:11|04994|946358|MPL|9.93B|9930000000|3.6|5662175|0.7|22|2024-08-21|15/06/2024||0.0867||3840000000|||2024-05-29|15/03/2024||||||
2024-04-29 07:20:15|04995|962367|MP1|2.23B|2230000000|14.1|761545|135.52|31|2024-08-22|15/06/2024||0.0232||100010000|||2024-04-28|15/03/2024|||49500000|48400000||
2024-04-29 07:20:19|04996|7590|MSB|1.23B|1230000000|1.085|9539451|16.28|38|2024-08-28|15/06/2024||-0.0261||8460000|||2024-05-29|15/03/2024||-0.0234||7650000||
2024-04-29 07:20:22|04997|7566|MTS|4.25B|4250000000|3.9|3562602|0.26|25|2024-06-24|15/04/2024||0.1356||4716000000|||2024-04-03|15/01/2024||||||
2024-04-29 07:20:26|04998|7720|MIN|13.88B|13880000000|71.14|915552|-3|19|2023-02-24|15/12/2022|2.02|47.00|2350000000|1419000000|||2022-08-10|15/06/2022|1.75|268.00|2060000000|2418000000||
2024-04-29 07:20:30|04999|7619|MGR|8.17B|8170000000|2.08|11658910|-13.69|35|2024-04-29|15/03/2024|||||||2024-02-07|15/12/2023||6.00||1030000000||
2024-04-29 07:20:34|05000|7311|MND|1.32B|1320000000|13.53|264375|8.65|33|2024-05-29|15/03/2024|||||||2024-02-19|15/12/2023||39.00||935000000||
2024-04-29 07:20:39|05001|18557|NAN|884.70M|884700000|2.92|1378256|-50|31|2024-04-29|15/03/2024|||||||2024-02-25|15/12/2023||3.00||81730000||
2024-04-29 07:20:43|05002|7788|NAB|104.33B|104330000000|33.62|4220914|16.85|34|2024-05-02|15/03/2024||110.30||10193000000|||2024-02-20|15/12/2023||||||
2024-04-29 07:20:46|05003|102032|NSR|2.97B|2970000000|2.18|3160545|-13.6|31|2024-05-29|15/03/2024|||||||2024-02-20|15/12/2023|0.056|5.00||144000000||
2024-04-29 07:20:51|05004|102006|NEA|1.05B|1050000000|2.1|3435096|0|26|2023-02-22|15/12/2022||-3.00||81460000|||2022-11-30|15/09/2022||||||
2024-04-29 07:20:55|05005|1055094|NWL|4.82B|4820000000|19.81|391502|43.92|13|2023-02-14|15/12/2022|0.13||99810000||||2022-08-23|15/06/2022|0.12||86660000|||
2024-04-29 07:20:59|05006|7695|NCM|20.82B|20820000000|23.35|4789321|-19.26|27|2024-02-15|15/12/2023||0.493||2430000000|||2023-10-16|15/09/2023||||552000000||
2024-04-29 07:21:03|05007|41354|NWS|21.35B|21350000000|38.42|100979|47.38|40|2024-08-07|15/06/2024||0.2508||3860000000|||2024-05-08|15/03/2024||0.1745||3780000000||
2024-04-29 07:21:06|05008|40380|NXT|8.57B|8570000000|16.69|1634518|45.33|17|2023-02-21|15/12/2022|-0.01|0.33|159700000|140380000|||2022-08-25|15/06/2022|-0|0.038|148300000|159090000||
2024-04-29 07:21:10|05009|14292|NHF|3.64B|3640000000|7.5|840652|-4.02|26|2024-08-26|15/06/2024||0.2065||1620000000|||2024-05-29|15/03/2024||||||
2024-04-29 07:21:13|05010|1089517|NIC|3.90B|3900000000|0.91|7976042|-5.79|15|2024-08-27|15/06/2024||0.0056||867400000|||2024-05-28|15/03/2024||||||
2024-04-29 07:21:16|05011|985597|NEC|2.45B|2450000000|1.53|4590723|-26.46|15|2023-02-23|15/12/2022|0.11|11.75|1410000000|1309000000|||2022-08-24|15/06/2022|0.05|7.00|1360000000|1346000000||
2024-04-29 07:21:21|05012|39197|NST|17.26B|17260000000|15.06|3592917|12.26|36|2024-08-22|15/06/2024||0.3585||2508000000|||2024-04-22|15/03/2024|0.00||1210000000|||
2024-04-29 07:21:24|05013|13870|NWH|1.28B|1280000000|2.82|826016|16.18|17|2023-02-15|15/12/2022|0.08||1330000000|1188000000|||2022-08-17|15/06/2022|0.11|11.75|1260000000|1348000000||
2024-04-29 07:21:28|05014|7506|NUF|2.01B|2009999999.9999998|5.26|868588|-6.1|35|2024-05-16|15/03/2024|||||||2024-02-28|15/12/2023||||||
2024-04-29 07:21:32|05015|1167776|NXL|679.47M|679470000|2.04|576448|93.46|12|2024-05-29|15/03/2024|||||||2024-02-18|15/12/2023||||||
2024-04-29 07:21:36|05016|7600|OSH|8.39B|8390000000.000001|4.04|8326244|0|21|2022-02-22|15/12/2021||0.14||960360000|||2021-10-25|15/09/2021|||408800000|406000000||
2024-04-29 07:21:39|05017|18532|OBL|353.18M|353180000|1.24|674128|-44.1|16|2023-02-16|15/12/2022|-0.16|2.00|11020000|79910000|||2022-08-18|15/06/2022|-0.07|13.00|18980000|119980000||
2024-04-29 07:21:43|05018|7420|ORI|8.79B|8790000000|18.12|1104542|11.27|25|2024-05-09|15/03/2024||36.00||4156000000|||2024-02-28|15/12/2023||||||
2024-04-29 07:21:47|05019|7710|ORG|16.77B|16770000000|9.73|6020257|17.27|35|2024-04-29|15/03/2024|||||||2024-02-14|15/12/2023||25.00||6836000000||
2024-04-29 07:21:50|05020|985599|ORA|2.93B|2930000000|2.2|6523529|-37.32|20|2024-05-29|15/03/2024|||||||2024-02-18|15/12/2023||11.37||2202000000||
2024-04-29 07:21:54|05021|7474|OZL|9.46B|9460000000|28.19|2248206|6.62|31|2023-08-16|15/06/2023||0.2294||890250000|||2023-04-24|15/03/2023||||||
2024-04-29 07:21:58|05022|14249|PDL|1.86B|1860000000|5.18|2195619|0|28|2023-05-08|15/03/2023||17.10||256000000|||2023-03-01|15/12/2022||||||
2024-04-29 07:22:02|05023|7674|PRN|899.58M|899580000|0.95|2440965|-18.18|34|2024-08-20|15/06/2024||0.0898||1804000000|||2024-05-29|15/03/2024||||||
2024-04-29 07:22:06|05024|7625|PPT|2.68B|2680000000|24.02|314764|-5.01|34|2024-04-24|15/03/2024|||||||2024-02-27|15/12/2023||104.00||383450000||
2024-04-29 07:22:10|05025|13576|PRU|3.27B|3270000000|2.37|4653452|6.28|38|2024-05-10|15/03/2024|||||||2024-02-22|15/12/2023||||||
2024-04-29 07:22:14|05026|948096|PLS|11.86B|11860000000|3.96|21735811|-8.37|19|2024-04-18|15/03/2024||11.00|192000000|2100000000|||2024-02-21|15/12/2023||43.00|264000000|264000000||
2024-04-29 07:22:17|05027|10545|PTM|620.93M|620930000|1.1|2462218|-37.89|19|2023-02-22|15/12/2022|0.06|11.60|102400000|134640000|||2022-08-24|15/06/2022|0.07|8.60|120900000|118270000||
2024-04-29 07:22:21|05028|1137433|PBH|273.46M|273460000|0.83|795788|-46.45|21|2024-08-30|15/06/2024||-27.00||419880000|||2024-04-24|15/03/2024||||||
2024-04-29 07:22:26|05029|32481|PNV|1.40B|1400000000|2.05|1693152|22.7|23|2024-05-29|15/03/2024||||16800000|||2024-02-27|15/12/2023||0.20||26900000||
2024-04-29 07:22:29|05030|7738|PMV|4.83B|4830000000|30.31|220962|14.75|35|2024-07-03|15/04/2024|||||||2024-03-25|15/01/2024||100.00||896300000||
2024-04-29 07:22:33|05031|8583|HLS|884.39M|884390000|1.22|2661566|-59.53|29|2024-05-29|15/03/2024|||||||2024-02-26|15/12/2023||1.50||834860000||
2024-04-29 07:22:37|05032|948097|PME|11.67B|11670000000|111.65|337764|79.43|29|2024-08-13|15/06/2024||0.4197||86180000|||2024-05-29|15/03/2024||||||
2024-04-29 07:22:41|05033|985603|QAN|9.62B|9620000000|5.82|7718795|-11.21|33|2024-08-29|15/06/2024||0.3507||10530000000|||2024-05-29|15/03/2024||||||
2024-04-29 07:22:44|05034|8592|QBE|26.62B|26620000000|17.73|3259466|16.05|28|2024-04-29|15/03/2024|||||||2024-02-15|15/12/2023||0.61||8632000000||
2024-04-29 07:22:47|05035|14304|QUB|5.92B|5920000000|3.34|2778861|7.49|24|2024-05-29|15/03/2024|||||||2024-02-21|15/12/2023||5.90||1294000000||
2024-04-29 07:22:51|05036|14307|RMS|2.34B|2340000000|2.06|4784068|53.99|28|2024-04-21|15/03/2024|||255000000||||2024-02-19|15/12/2023|||195000000|194500000||
2024-04-29 07:22:55|05037|8604|RHC|12.05B|12050000000|52.5|406427|-19.14|27|2024-05-29|15/03/2024|||||||2024-02-28|15/12/2023||69.33||7300000000||
2024-04-29 07:23:00|05038|8599|REA|23.87B|23870000000|179.97|148088|28.01|37|2024-05-09|15/03/2024|||||||2024-02-07|15/12/2023||162.00|384000000|605770000||
2024-04-29 07:23:04|05039|8601|REH|18.07B|18070000000|27.96|500026|53.43|26|2024-05-29|15/03/2024|||||||2024-02-26|15/12/2023||34.00||||
2024-04-29 07:23:08|05040|32462|RRL|1.68B|1680000000|2.22|3988990|3.05|36|2024-05-29|15/03/2024|||||||2024-02-21|15/12/2023||17.00||669980000||
2024-04-29 07:23:12|05041|977693|RWC|4.07B|4070000000.0000005|5.21|2587759|25.25|17|2023-02-20|15/12/2022|||||||2022-08-22|15/06/2022||||460850000||
2024-04-29 07:23:15|05042|8610|RMD|49.03B|49030000000|32.58|2259580|-3.11|14|2018-04-25|15/03/2018||||575800000|||2018-01-23|15/12/2017||||515500000||
2024-04-29 07:23:18|05043|8616|RSG|900.59M|900590000|0.425|8129616|-12.5|24|2023-02-22|15/12/2022||3.00||367910000|||2022-08-25|15/06/2022||2.00||345510000||
2024-04-29 07:23:21|05044|8607|RIO|212.69B|212690000000|130.98|1417415|16.79|27|2024-04-16|15/03/2024|||||||2024-02-21|15/12/2023|4.16|3.81||27368000000||
2024-04-29 07:23:24|05045|8656|STO|24.70B|24700000000|7.66|8399268|8.91|15|2023-02-13|15/12/2022||0.39||4087000000|||2022-08-15|15/06/2022||0.28||27600000||
2024-04-29 07:23:27|05046|102935|SCG|16.45B|16450000000|3.16|11002645|9.37|17|2023-02-21|15/12/2022|-0.03|9.00|1280000000|1288000000|||2022-08-22|15/06/2022|0.09|9.50|1180000000|1379000000||
2024-04-29 07:23:31|05047|8624|SEK|8.64B|8640000000|24.3|891096|0.57|35|2024-05-21|15/03/2024|||||||2024-02-12|15/12/2023||39.00||619300000||
2024-04-29 07:23:35|05048|8626|SVW|14.27B|14270000000|38.4|1027170|62.59|33|2024-05-29|15/03/2024|||||||2024-02-13|15/12/2023||93.33||4448000000||
2024-04-29 07:23:38|05049|40384|RGN|2.55B|2550000000|2.19|2932884|-10.98|19|2023-02-06|15/12/2022|-0.08|8.00|188800000|168640000|||2022-08-15|15/06/2022|0.05|9.00|177500000|188470000||
2024-04-29 07:23:41|05050|32454|SLR|1.37B|1370000000|1.455|4810978|14.57|18|2024-02-20|15/12/2023|||173000000|173000000|||2023-02-20|15/12/2022|-0.02|4.80|292600000|||
2024-04-29 07:23:45|05051|8629|SGM|2.34B|2340000000|12.15|438734|-24.54|34|2024-04-29|15/03/2024|||||||2024-02-19|15/12/2023||41.00||3708000000||
2024-04-29 07:23:49|05052|14315|SKC|1.24B|1240000000|1.63|278750|-24.55|36|2024-05-29|15/03/2024|||||||2024-02-21|15/12/2023||||||
2024-04-29 07:23:53|05053|8635|SHL|12.86B|12860000000|26.76|1332496|-25.31|29|2024-04-29|15/03/2024|||||||2024-02-19|15/12/2023||0.66||4168000000||
2024-04-29 07:23:57|05054|953541|S32|15.79B|15790000000|3.51|19921782|-19.1|16|2023-02-14|15/12/2022||0.21||4515000000|||2022-08-25|15/06/2022||0.35||5461000000||
2024-04-29 07:24:02|05055|8640|SKI|5.04B|5040000000|2.87|56606744|4.36|17|2022-02-21|15/12/2021||2.00|||||2021-08-24|15/06/2021|0.01|1.00|121000000|||
2024-04-29 07:24:06|05056|8670|SPK|7.76B|7760000000|4.28|690487|-12.16|34|2024-05-02|15/03/2024|||||||2024-02-27|15/12/2023||||||
2024-04-29 07:24:08|05057|8620|SBM|229.03M|229030000|0.28|5685134|-54.88|18|2023-02-20|15/12/2022|-0.5|-0.40|326300000|324540000|||2022-08-25|15/06/2022|-0.23||355900000|488740000||
2024-04-29 07:24:12|05058|32444|SGR|1.20B|1200000000|0.42|17458048|-68.5|35|2024-04-12|15/03/2024|||419200000||||2024-02-28|15/12/2023||4.26||1014000000||
2024-04-29 07:24:15|05059|102031|SDF|6.30B|6300000000|5.68|2289153|-4.72|15|2023-02-21|15/12/2022|0.09|9.90|664100000|498000000|||2022-08-16|15/06/2022|0.07|11.50|609000000|546000000||
2024-04-29 07:24:19|05060|8631|SGP|10.58B|10580000000|4.43|6035573|-0.9|27|2024-04-29|15/03/2024|||||||2024-02-20|15/12/2023||14.00||1327000000||
2024-04-29 07:24:23|05061|8659|SUN|20.64B|20640000000|16.23|2745784|30.61|30|2024-05-29|15/03/2024|||||||2024-02-25|15/12/2023||47.87||6708000000||
2024-04-29 07:24:27|05062|8658|SUL|3.32B|3320000000|14.7|650890|8.88|21|2023-02-16|15/12/2022|0.63|50.00|1960000000|1626000000|||2022-08-16|15/06/2022|0.57|44.30|1850000000|1765000000||
2024-04-29 07:24:30|05063|18484|SYD|23.53B|23530000000|8.72|48232730|0|26|2022-04-20|15/03/2022|||||||2022-02-22|15/12/2021|-0.06|1.00|279000000|197000000||
2024-04-29 07:24:34|05064|8664|TAH|1.67B|1670000000|0.735|7462893|-31.9|35|2024-05-02|15/03/2024|||||||2024-02-21|15/12/2023||1.85||1270000000||
2024-04-29 07:24:38|05065|8679|TNE|5.29B|5290000000|16.26|625079|5.5|23|2024-07-16|15/06/2024||37.00||485000000|||2024-05-21|15/03/2024||0.1327||221700000||
2024-04-29 07:24:42|05066|8677|TLS|42.30B|42300000000|3.66|22957352|-16.36|34|2024-04-29|15/03/2024|||||||2024-02-14|15/12/2023||8.00||11364000000||
2024-04-29 07:24:46|05067|13578|TPG|8.09B|8090000000|4.36|999534|-20.86|29|2024-05-29|15/03/2024|||||||2024-02-26|15/12/2023||0.1289||2810000000||
2024-04-29 07:24:49|05068|8668|TCL|39.12B|39120000000|12.61|4913536|-15.58|34|2024-05-29|15/03/2024|||||||2024-02-07|15/12/2023||6.50||1715000000||
2024-04-29 07:24:53|05069|32563|TWE|9.71B|9710000000|11.98|2888193|-14.47|19|2023-02-14|15/12/2022|0.26|22.52|1310000000|1256000000|||2022-08-17|15/06/2022|0.21|21.13|1230000000|1212000000||
2024-04-29 07:24:56|05070|1080079|URW|17.65B|17650000000|6.35|281483|56.93|23|2024-07-25|15/06/2024|||||||2024-05-02|15/03/2024||||||
2024-04-29 07:24:59|05071|1159126|UMG|1.49B|1490000000|4.98|1323041|13.18|15|2023-11-20|15/09/2023||10.25||749280000|||2023-08-30|15/06/2023||||||
2024-04-29 07:25:04|05072|7791|VCX|8.64B|8640000000|1.9|9117958|-8.9|19|2023-02-15|15/12/2022|0.04|4.50|638200000|343280000|||2022-08-16|15/06/2022|0.12|6.00|599000000|417890000||
2024-04-29 07:25:06|05073|963730|VUK|5.31B|5310000000|4.08|3293016|39.12|0||
2024-04-29 07:25:10|05074|1088709|VEA|5.55B|5550000000|3.5|4843685|12.26|24|2024-04-16|15/03/2024|||4060000000||||2024-02-20|15/12/2023||0.0854|4100000000|4100000000||
2024-04-29 07:25:14|05075|8646|SOL|11.85B|11850000000|32.8|308029|4.29|17|2023-03-21|15/01/2023|1.42||290500000||||2022-09-23|15/07/2022|2.03||1510000000|||
2024-04-29 07:25:17|05076|986103|WPR|1.59B|1590000000|2.36|1421357|-10.73|12|2023-02-27|15/12/2022|-0.12|8.00|82000000|74790000|||2022-08-25|15/06/2022|0.3|8.53|86600000|79580000||
2024-04-29 07:25:21|05077|39194|WEB|3.20B|3200000000|8.25|1367201|10.27|28|2024-05-22|15/03/2024|||||||2024-02-28|15/12/2023||||171570000||
2024-04-29 07:25:25|05078|8712|WES|74.49B|74490000000|65.62|1628428|25.36|38|2024-08-29|15/06/2024||110.00||7380000000|||2024-05-08|15/03/2024||||6960000000||
2024-04-29 07:25:29|05079|994040|WGX|1.08B|1080000000|2.28|4198049|50.16|26|2024-04-02|15/03/2024|||||||2024-02-27|15/12/2023|||182000000|182000000||
2024-04-29 07:25:33|05080|8706|WBC|89.34B|89340000000|25.76|6623741|14.69|35|2024-05-06|15/03/2024||91.10||10642000000|||2024-02-18|15/12/2023|||5400000000|||
2024-04-29 07:25:37|05081|10547|WHC|6.38B|6380000000|7.67|6241385|5.49|37|2024-08-22|15/06/2024||0.5135||2910000000|||2024-04-18|15/03/2024||||||
2024-04-29 07:25:40|05082|976093|WTC|30.48B|30480000000|92.33|467341|32.67|23|2024-08-21|15/06/2024||0.5027||597580000|||2024-05-29|15/03/2024||||||
2024-04-29 07:25:44|05083|8721|WDS|53.52B|53520000000|28.19|5104088|-15.88|30|2024-04-18|15/03/2024|||2970000000|3300000000|||2024-02-26|15/12/2023||0.60|3360000000|3360000000||
2024-04-29 07:25:48|05084|8720|WOW|38.89B|38890000000|31.84|2652014|-18.34|40|2024-08-28|15/06/2024||0.685||16420000000|||2024-05-02|15/03/2024||||16690000000||
2024-04-29 07:25:52|05085|8718|WOR|8.66B|8660000000|16.31|972634|8.24|35|2024-05-29|15/03/2024|||||||2024-02-27|15/12/2023||34.00||4908000000||
2024-04-29 07:25:55|05086|102040|XRO|18.59B|18590000000|121.66|421456|30.66|24|2024-05-23|15/03/2024||76.33||894000000|||2024-02-28|15/12/2023||||||
2024-04-29 07:25:58|05087|948170|ZIP|1.22B|1220000000|1.24|23729600|139.22|34|2024-08-21|15/06/2024||-0.0444||373220000|||2024-05-29|15/03/2024||||||
2024-04-29 07:26:02|05088|320|ABBN|83.11B|83110000000|45.2|3375492|39.91|44|2024-07-18|15/06/2024||0.5655||8420000000|||2024-04-18|15/03/2024|0.49|0.493|7870000000|8140000000||
2024-04-29 07:26:06|05089|949649|ADXN|14.88M|14880000|0.116|1026047|-7.2|27|2024-08-12|15/06/2024||-0.0033||700000|||2024-05-06|15/03/2024||-0.0033||700000||
2024-04-29 07:26:11|05090|317|ADEN|5.33B|5330000000|31.86|682648|4.23|44|2024-08-06|15/06/2024||0.8169||6230000000|||2024-05-07|15/03/2024||0.5808||5720000000||
2024-04-29 07:26:15|05091|949648|ADVN|73.00M|73000000|100|78|-16.67|15|2023-04-03|15/12/2022|-3.16||92360000||||2022-08-19|15/06/2022|-0.06||86010000|86200000||
2024-04-29 07:26:19|05092|949650|AEVS|1.22B|1220000000|14.5|4243|-18.99|13|2023-03-31|15/12/2022|0.15||441800000||||2022-09-16|15/06/2022|0.55||525300000|||
2024-04-29 07:26:23|05093|949651|AIRE|29.89M|29890000|0.482|3614|-19.67|15|2023-04-27|15/12/2022|-0.05||82020000||||2022-09-30|15/06/2022|0.02||67700000|||
2024-04-29 07:26:26|05094|1128773|ALCC|35.51B|35510000000|72|836925|11.08|23|2024-08-20|15/06/2024||0.752||2550000000|||2024-05-14|15/03/2024||0.733||2460000000||
2024-04-29 07:26:30|05095|48533|ALLN|2.45B|2450000000|149|22643|-6.19|19|2023-03-01|15/12/2022|4.36||251500000|109600000|||2022-08-24|15/06/2022|5.01|4.24|259200000|||
2024-04-29 07:26:33|05096|949654|ALPN|67.07M|67069999.99999999|7.7|3779|-35.83|15|2023-04-06|15/12/2022|-0.44||527000||||2022-09-19|15/06/2022|-2.82||1090000|||
2024-04-29 07:26:37|05097|949655|ALSN|2.78B|2780000000|228|11334|18.71|28|2024-07-24|15/06/2024|||||||2024-04-29|15/03/2024||||||
2024-04-29 07:26:41|05098|48525|AMS|1.03B|1030000000|1.05|8641768|-83.06|36|2024-07-26|15/06/2024||-0.0119||836030000|||2024-04-26|15/03/2024|-0.03|-0.0086|847000000|840990000||
2024-04-29 07:26:45|05099|949657|APGN|667.91M|667910000|223|1252|13.2|15|2023-03-15|15/12/2022|4.42||170800000|165000000|||2022-07-29|15/06/2022|3.39||141700000|||
2024-04-29 07:26:48|05100|48552|ARBNO|839.15M|839150000|12.1|148404|11.21|19|2023-02-28|15/12/2022|0.13||571200000|571500000|||2022-08-23|15/06/2022|0.17||630900000|636250000||
2024-04-29 07:26:52|05101|955643|ARONL|3.03M|3030000|0.17|17097|-22.73|6|2018-07-16|15/12/2017|-0.22||2790000||||2018-01-22|15/09/2017|0.09||7070000|||
2024-04-29 07:26:56|05102|49837|ARYN|1.70B|1700000000|1.717|2082038|8.46|30|2024-08-05|15/06/2024||||546000000|||2024-04-22|15/03/2024|||514000000|531800000||
2024-04-29 07:27:00|05103|48538|ASCN|269.38M|269380000|7.54|59944|-13.39|34|2024-05-10|15/03/2024|||||||2024-03-05|15/12/2023||||||
2024-04-29 07:27:03|05104|1072993|ASWN|22.13M|22130000|1.53|4702|-21.13|12|2023-03-16|15/12/2022|0.04||10830000||||2022-08-25|15/06/2022|0.08||7370000|||
2024-04-29 07:27:07|05105|949660|AUTON|875.02M|875020000|151.2|7396|11.52|15|2023-03-01|15/12/2022|3.33||915800000|954000000|||2022-07-27|15/06/2022|-3.81||888700000|915000000||
2024-04-29 07:27:11|05106|949661|BANB|6.08B|6080000000|81|89016|-16.48|32|2024-07-25|15/06/2024|||||||2024-05-29|15/03/2024||||||
2024-04-29 07:27:15|05107|322|BALN|6.49B|6490000000|142.9|103856|-4.16|27|2024-05-29|15/03/2024|||||||2024-03-26|15/12/2023||||||
2024-04-29 07:27:19|05108|949723|LINN|475.19M|475190000|585|19|0|14|2022-08-23|15/06/2022|19.57||47350000||||2022-02-25|15/12/2021|16.02||51380000|||
2024-04-29 07:27:23|05109|48544|BCVN|8.58B|8580000000|99.85|55730|6.34|39|2024-04-29|15/03/2024|||||||2024-02-08|15/12/2023||||||
2024-04-29 07:27:27|05110|949664|BCGE|2.13B|2130000000|298|1828|44.66|15|2023-03-29|15/12/2022|13.34||315900000||||2022-08-09|15/06/2022|11.05||244100000|||
2024-04-29 07:27:30|05111|949666|BCJ|182.60M|182600000|61|252|11.93|14|2022-09-16|15/06/2022|2.69||26460000||||2022-04-22|15/12/2021|0.62||26100000|||
2024-04-29 07:27:33|05112|955653|WKB|1.79B|1790000000|115|1323|2.23|15|2023-04-05|15/12/2022|1.21||145300000||||2022-07-19|15/06/2022|3.4||133000000|||
2024-04-29 07:27:37|05113|49829|BARN|7.54B|7540000000|1367|15489|-27.68|36|2024-07-11|15/05/2024||||2470000000|||2024-04-10|15/02/2024||46.28|2400000000|2400000000||
2024-04-29 07:27:41|05114|949670|BLKB|1.90B|1900000000|878|363|-3.31|1|2023-03-15|15/12/2022|||||||
2024-04-29 07:27:45|05115|949676|BSLN|483.13M|483130000|40.25|36379|-6.71|32|2024-08-13|15/06/2024||0.7714||82360000|||2024-05-29|15/03/2024||||||
2024-04-29 07:27:49|05116|949675|BSKP|2.77B|2770000000|66.4|4120|4.4|16|2023-03-30|15/12/2022|2.65||458800000||||2022-12-05|15/06/2022|2.13||342500000|||
2024-04-29 07:27:53|05117|48555|BIONn|2.22B|2220000000|40.6|67368|-11|40|2024-07-26|15/06/2024|||||||2024-04-26|15/03/2024||||||
2024-04-29 07:27:56|05118|48527|BEAN|5.23B|5230000000|427.6|15379|-1.02|19|2023-03-06|15/12/2022|5||430500000|400600000|||2022-07-26|15/06/2022|4.99||416400000|405700000||
2024-04-29 07:27:59|05119|945097|BELL|1.69B|1690000000|269.5|2103|-4.77|19|2023-02-10|15/12/2022|13.96||2200000000||||2022-08-11|15/06/2022|6.4||2110000000|2120000000||
2024-04-29 07:28:03|05120|955638|TIBN|138.77M|138770000|41.3|1719|-9.67|15|2023-02-02|15/10/2022|0.66||25000000||||2022-06-27|15/04/2022|0.33||28480000|||
2024-04-29 07:28:08|05121|949667|BEKN|2.32B|2320000000|250|1768|4.6|15|2023-02-02|15/12/2022|17.13||531800000||||2022-08-10|15/06/2022|7.08||252300000|||
2024-04-29 07:28:11|05122|949668|BKWB|7.14B|7140000000|136|66909|-11.63|16|2023-03-14|15/12/2022|9.32||||||2022-09-06|15/06/2022|1.11|||||
2024-04-29 07:28:14|05123|1088124|BLS|5.55M|5550000|0.13|150620|0|9|2021-09-23|15/06/2021|-0.06||444800||||2021-04-28|15/12/2020|-0.06||9480|||
2024-04-29 07:28:18|05124|949671|BOBNN|946.51M|946510000|57.3|32273|0|15|2023-02-27|15/12/2022||||952500000|||2022-07-26|15/06/2022|1.3||772500000|||
2024-04-29 07:28:22|05125|48541|BOS|1.59B|1590000000|207|7979|-5.26|35|2024-07-18|15/06/2024|||||||2024-04-08|15/03/2024|||257400000|291300000||
2024-04-29 07:28:26|05126|48529|BUCN|3.69B|3690000000|360|12494|-10.05|38|2024-07-25|15/06/2024||8.78||760600000|||2024-04-26|15/03/2024|||853000000|847450000||
2024-04-29 07:28:30|05127|949665|BCHN|2.00B|2000000000|593|5268|7.09|15|2022-11-01|15/09/2022|7.23|6.36|335800000|296110000|||2022-06-08|15/03/2022|9.57||382200000|||
2024-04-29 07:28:33|05128|949674|BRKN|1.05B|1050000000|98.5|5011|4.8|15|2023-04-03|15/12/2022|2.7||555600000||||2022-09-05|15/06/2022|1.8||245200000|||
2024-04-29 07:28:37|05129|949677|BVZN|201.22M|201220000|1020|68|22.16|15|2023-03-16|15/12/2022|76.89||95930000||||2022-09-19|15/06/2022|27.49||81310000|||
2024-04-29 07:28:43|05130|949686|BYS|835.43M|835430000|404|1647|-37.13|32|2024-07-19|15/06/2024|||||||2024-04-15|15/03/2024|||148300000|148300000||
2024-04-29 07:28:46|05131|949678|CALN|245.33M|245330000|29.5|4950|-29.31|15|2023-03-03|15/12/2022|1.02|0.77|151700000|160500000|||2022-09-22|15/06/2022|1.57|1.46|172200000|159000000||
2024-04-29 07:28:49|05132|949700|GAV|212.50M|212500000|302|224|-8|30|2024-06-27|15/03/2024|||||||2024-02-28|15/12/2023||||||
2024-04-29 07:28:53|05133|955629|SKIN|383.78M|383780000|35.7|1258|0|11|2022-06-01|15/03/2022|||||||2022-02-24|15/12/2021||||||
2024-04-29 07:28:56|05134|949679|CASN|9.58M|9580000|1.75|6244|0|5|2018-04-11|15/12/2017|0.46||6010000||||2017-09-01|15/06/2017|-0.48||-2500000|||
2024-04-29 07:28:59|05135|949688|CPE|51.53M|51530000|5.1|3117|-31.54|5|2018-02-21|15/12/2017|0.74||21270000||||2017-08-21|15/06/2017|0.74||30010000|||
2024-04-29 07:29:02|05136|949685|CMBN|2.07B|2069999999.9999998|70.8|78947|-1.26|16|2023-02-23|15/12/2022|2.68|2.38|276000000||||2022-07-21|15/06/2022|3.08||262200000|||
2024-04-29 07:29:06|05137|949682|CIE|682.50K|682500|1.05|2033|-56.61|15|2023-04-27|15/12/2022|-0.1||||||2022-09-30|15/06/2022|-0.33|||||
2024-04-29 07:29:09|05138|949681|CICN|160.09M|160090000|49.8|2145|11.71|21|2024-07-24|15/06/2024||||215100000|||2024-04-16|15/03/2024|||107300000|||
2024-04-29 07:29:14|05139|326|CLN|4.36B|4360000000|13.31|1037855|-10.77|44|2024-07-30|15/06/2024||0.2826||1020000000|||2024-04-30|15/03/2024||||1040000000||
2024-04-29 07:29:18|05140|949683|CLTN|302.36M|302360000|50.8|3503|-30.4|30|2024-05-29|15/03/2024|||||||2024-03-08|15/12/2023||||||
2024-04-29 07:29:22|05141|949687|COTNE|2.28B|2280000000|294|23331|36.51|30|2024-04-19|15/03/2024|||80950000||||2024-03-04|15/12/2023|||112800000|178000000||
2024-04-29 07:29:26|05142|949680|CFT|1.12B|1120000000|145.5|1411|22.92|31|2024-05-02|15/03/2024|||||||2024-03-22|15/12/2023||||||
2024-04-29 07:29:29|05143|48554|COPN|1.16B|1160000000|72|18725|32.84|19|2023-03-21|15/12/2022||0.89||58000000|||2022-07-29|15/06/2022||-0.06||39000000||
2024-04-29 07:29:33|05144|949690|CPHN|523.98M|523980000|87.4|2369|-2.02|15|2023-02-21|15/12/2022|8.93|7.34|365500000|346500000|||2022-07-21|15/06/2022|7.9|7.30|359900000|335000000||
2024-04-29 07:29:37|05145|949684|CLXN|82.88M|82880000|59|331|15.69|15|2023-03-14|15/12/2022|2.6||42310000||||2022-09-13|15/06/2022|-4.93||48580000|||
2024-04-29 07:29:41|05146|316|CSGN|3.23B|3230000000|0.82|18606503|2.5|41|2023-10-26|15/09/2023||-0.13|||||2023-07-27|15/06/2023||-0.17||||
2024-04-29 07:29:44|05147|48549|DAE|3.01B|3010000000|177.2|10405|-21.42|19|2023-02-09|15/12/2022|2.79||609000000||||2022-08-24|15/06/2022|3.38||541600000|563900000||
2024-04-29 07:29:47|05148|949691|DCN|120.57M|120570000|750|14|16.28|5|2018-05-11|15/03/2018|14.5||41000000||||2017-11-15|15/09/2017|21.01||37880000|||
2024-04-29 07:29:51|05149|49838|DKSH|3.87B|3870000000|59.5|77232|-16|19|2023-02-07|15/12/2022|1.51|1.77|5720000000|5908000000|||2022-07-15|15/06/2022|1.58|1.64|5600000000|5646000000||
2024-04-29 07:29:56|05150|48539|DOKA|2.03B|2029999999.9999998|484|4452|21.3|31|2024-05-29|15/03/2024|||||||2024-03-05|15/12/2023||||1408000000||
2024-04-29 07:29:59|05151|949692|DESN|3.21B|3210000000|233|2359|0.43|14|2022-11-29|15/09/2022|2.82||133800000||||2022-05-31|15/03/2022|2.56||150100000|||
2024-04-29 07:30:03|05152|949693|AVOLz|5.22B|5220000000|34.96|338566|-15.51|32|2024-05-16|15/03/2024|||||||2024-03-07|15/12/2023||2.25|3150000000|3310000000||
2024-04-29 07:30:12|05153|949697|ESUN|104.62M|104620000|101|228|-15.13|15|2023-03-24|15/12/2022|3.9||9740000||||2022-08-26|15/06/2022|5.97||9230000|||
2024-04-29 07:30:16|05154|1136130|EIC|4.52M|4520000|3|14|30.43|13|2023-04-28|15/12/2022|-0.37||-387800||||2022-08-25|15/06/2022|-3.94||-5850000|||
2024-04-29 07:30:19|05155|949695|EFGN|3.22B|3220000000|10.68|255377|24.62|15|2023-02-21|15/12/2022|0.29||990800000||||2022-07-21|15/06/2022|0.28||812100000|||
2024-04-29 07:30:23|05156|949696|ELMN|228.49M|228490000|1000|20|0|15|2023-02-28|15/12/2022|12.03||79940000||||2022-08-15|15/06/2022|6.16||74720000|||
2024-04-29 07:30:27|05157|48543|EMMN|4.72B|4720000000|882|3391|-5.06|19|2023-03-01|15/12/2022|19.51||2210000000|2213000000|||2022-08-18|15/06/2022|14.61||2020000000|1957000000||
2024-04-29 07:30:31|05158|48545|EMSN|17.09B|17090000000|731.5|14285|-0.14|43|2024-07-12|15/06/2024||||562400000|||2024-04-26|15/03/2024|||545000000|544530000||
2024-04-29 07:39:21|05158|48545|EMSN|17.09B|17090000000|731.5|14285|-0.14|43|2024-07-12|15/06/2024||||562400000|||2024-04-26|15/03/2024|||545000000|544530000||
2024-04-29 07:39:23|05159|949694|EDHN|1.23B|1230000000|37.1|1989|-16.18|0||
2024-04-29 07:39:26|05160|993559|RUSE|11.58M|11580000|4.5|10|-25|15|2023-04-04|15/12/2022|-5.12||-10730000||||2022-08-25|15/06/2022|5.19||18580000|||
2024-04-29 07:39:30|05161|48546|EVE|6.84M|6840000|0.948|26577|-95.01|17|2023-03-09|15/12/2022|-0.01||7400000||||2022-08-25|15/06/2022|-0.03||8130000|||
2024-04-29 07:39:34|05162|949699|FTON|263.56M|263560000|17.9|10019|-20|31|2024-05-02|15/03/2024|||||||2024-02-22|15/12/2023||||425000000||
2024-04-29 07:39:38|05163|48534|FHZN|5.80B|5800000000|189.1|47783|9.38|34|2024-05-29|15/03/2024|||||||2024-03-07|15/12/2023||5.07||606440000||
2024-04-29 07:39:42|05164|949698|FORN|1.50B|1500000000|1066|1096|-19.03|32|2024-07-26|15/06/2024|||||||2024-05-29|15/03/2024||||||
2024-04-29 07:39:45|05165|1008651|GALE|3.53B|3530000000|70.7|74337|-11.38|14|2023-03-06|15/12/2022|1.65||2050000000||||2022-08-02|15/06/2022|1.67||1960000000|||
2024-04-29 07:39:49|05166|49959|GAMH|41.71M|41710000|0.263|102937|-71.54|37|2024-05-09|15/03/2024|||||||2024-03-27|15/12/2023||||||
2024-04-29 07:39:53|05167|39129|GEBN|16.50B|16500000000|495.4|80626|-2.23|44|2024-08-15|15/06/2024||4.42||765070000|||2024-05-07|15/03/2024||5.52||837210000||
2024-04-29 07:39:57|05168|49954|GF|5.29B|5290000000|64.75|159860|-0.31|34|2024-07-18|15/06/2024|||||||2024-05-29|15/03/2024||||||
2024-04-29 07:40:01|05169|986242|GIVN|36.67B|36670000000|3976|19062|26.91|34|2024-07-23|15/06/2024||52.46||1790000000|||2024-04-10|15/03/2024|||1820000000|1800000000||
2024-04-29 07:40:05|05170|958264|GLKBN|298.35M|298350000|22.3|7328|-15.85|30|2024-04-29|15/03/2024|||||||2024-02-08|15/12/2023||||||
2024-04-29 07:40:10|05171|949704|GRKP|4.34B|4340000000|1740|124|0|31|2024-07-25|15/06/2024|||||||2024-05-29|15/03/2024||||||
2024-04-29 07:40:13|05172|949703|GMI|90.42M|90420000|274|145|-8.78|15|2023-03-17|15/12/2022|14.46||74340000||||2022-09-07|15/06/2022|7.73||70660000|||
2024-04-29 07:40:17|05173|949705|GURN|282.45M|282450000|59.4|4676|-32.96|33|2024-04-18|15/03/2024|||97200000|112670000|||2024-03-04|15/12/2023||||||
2024-04-29 07:40:21|05174|949707|HBMN|1.29B|1290000000|186.4|6653|-9.18|30|2024-07-19|15/06/2024|||||||2024-05-08|15/03/2024||||||
2024-04-29 07:40:24|05175|49831|HELN|6.32B|6320000000|119.6|75224|-10.89|19|2023-03-06|15/12/2022|6.73||5280000000||||2022-09-08|15/06/2022|3.9||5150000000|||
2024-04-29 07:40:28|05176|949708|HIAG|752.05M|752050000|74.4|14333|-10.36|15|2023-03-13|15/12/2022|4.29||35240000||||2022-08-26|15/06/2022|5.56||32430000|||
2024-04-29 07:40:32|05177|949709|HLEE|121.78M|121780000|9.4|422|-40.13|15|2023-04-28|15/12/2022|-0.61||255500000||||2022-08-18|15/06/2022|-0.81||268500000|||
2024-04-29 07:40:36|05178|949710|HOCN|2.86M|2860000|1.33|11142|-93.13|15|2023-04-18|15/12/2022|1.18||146400000||||2022-08-08|15/06/2022|-8.63||145700000|||
2024-04-29 07:40:40|05179|321|HOLN|44.73B|44730000000|79.68|1485054|34.48|43|2024-04-25|15/03/2024|||5590000000|5680000000|||2024-02-28|15/12/2023||3.10|6600000000|6530000000||
2024-04-29 07:40:45|05180|949712|HUBN|1.31B|1310000000|74.3|21577|2.6|32|2024-05-29|15/03/2024|||||||2024-03-05|15/12/2023||1.42|184800000|184800000||
2024-04-29 07:40:48|05181|949706|HBLN|295.89M|295890000|4120|17|-5.07|15|2023-02-13|15/12/2022|139.34||48540000||||2022-10-19|15/06/2022|120.13||46920000|||
2024-04-29 07:40:52|05182|1017260|IDIA|350.54M|350540000|1.9|1144791|-77.88|30|2024-07-25|15/06/2024||-0.3||29800000|||2024-05-21|15/03/2024||-0.55||20800000||
2024-04-29 07:40:56|05183|48547|IMPN|626.35M|626350000|34.85|42098|-14.53|19|2023-03-01|15/12/2022|2.19||1800000000|1809000000|||2022-08-17|15/06/2022|3.42||1770000000|1840000000||
2024-04-29 07:40:59|05184|48536|IFCN|3.11B|3110000000|1272|2850|31.4|35|2024-07-31|15/06/2024||8.07||172800000|||2024-04-25|15/03/2024|7.22|7.22|154200000|162130000||
2024-04-29 07:41:02|05185|949715|INRN|2.39B|2390000000|2930|725|-10.6|15|2023-03-16|15/12/2022|60.6||353500000|396700000|||2022-08-02|15/06/2022|40.31||310900000|295000000||
2024-04-29 07:41:08|05186|949716|ISN|1.14B|1140000000|123.8|2212|-80.32|33|2024-05-01|15/03/2024|||||||2024-02-27|15/12/2023||||||
2024-04-29 07:41:11|05187|985791|IREN|1.25B|1250000000|98.2|2213|-1.41|15|2023-03-23|15/12/2022|2.04||115900000||||2022-08-31|15/06/2022|9.86||111700000|||
2024-04-29 07:41:15|05188|955645|VBSN|338.19M|338190000|142|639|24.35|15|2023-03-09|15/12/2022|2.58||77750000||||2022-08-15|15/06/2022|2.1||72900000|||
2024-04-29 07:41:19|05189|319|BAER|10.10B|10100000000|49.27|754063|-22.93|25|2024-07-25|15/06/2024||2.11|||||2024-05-23|15/03/2024||||||
2024-04-29 07:41:22|05190|949717|JFN|1.17B|1170000000|209|4644|37.5|30|2024-04-29|15/03/2024|||||||2024-04-11|15/12/2023||||||
2024-04-29 07:41:33|05191|48551|KARN|1.83B|1830000000|237|8824|19.01|23|2024-05-29|15/03/2024|||||||2024-03-07|15/12/2023||||308570000||
2024-04-29 07:41:36|05192|1081717|KLIN|157.35M|157350000|17.8|2352|-8.76|0||
2024-04-29 07:41:39|05193|48535|KOMN|819.83M|819830000|160.2|12796|-32.57|19|2023-03-14|15/12/2022|6.03||364600000|359950000|||2022-08-17|15/06/2022|6.03||241800000|255000000||
2024-04-29 07:41:44|05194|949718|KUD|71.17M|71170000|1.27|71062|-22.65|10|2023-02-21|15/12/2022||0.49||441000000|||2022-08-24|15/06/2022||-0.38||364000000||
2024-04-29 07:42:03|05195|49835|KNIN|28.92B|28920000000|243.5|222572|-8|42|2024-07-23|15/06/2024||2.54||6110000000|||2024-04-23|15/03/2024|2.3|2.32|5510000000|6400000000||
2024-04-29 07:42:07|05196|14155|KURN|256.84M|256839999.99999997|6.9|223221|383.1|34|2024-04-24|15/03/2024||||13000000|||2024-03-13|15/12/2023||||||
2024-04-29 07:42:09|05197|1084287|||||||5|2018-04-30|15/12/2017|0.69||64640000||||2017-12-06|15/06/2017|0.61||64190000|||
2024-04-29 07:42:13|05198|1027140|LANDI|2.02B|2020000000|69.4|92878|-5.71|20|2024-05-08|15/03/2024|||||||2024-01-30|15/12/2023||||||
2024-04-29 07:42:16|05199|100240|LMN|231.84M|231840000|21.7|9711|-13.2|19|2024-05-15|15/03/2024|||||||2024-04-04|15/12/2023||||73000000||
2024-04-29 07:42:19|05200|949719|LECN|363.39M|363390000|0.62|64856|4.73|14|2022-09-26|15/06/2022|-0.14||6460000||||2022-04-25|15/12/2021|-0.15||4730000|||
2024-04-29 07:42:23|05201|949720|LEHN|1.82B|1820000000|1596|908|-20.49|32|2024-07-26|15/06/2024||70.01|||||2024-05-28|15/03/2024||||||
2024-04-29 07:42:27|05202|949721|LEON|434.16M|434160000|23.95|45472|-50.31|32|2024-07-25|15/06/2024||||13000000000|||2024-05-29|15/03/2024||||||
2024-04-29 07:42:32|05203|955599|LLBN|2.17B|2170000000|70.9|7980|10.62|16|2023-02-27|15/12/2022|2.37||378700000||||2023-02-15|15/06/2022|2.42||357100000|||
2024-04-29 07:42:36|05204|49830|LISN|24.15B|24150000000|105000|102|-4.37|33|2024-07-23|15/06/2024||||2141000000|||2024-05-29|15/03/2024||||||
2024-04-29 07:42:40|05205|943209|LISP|2.38B|2380000000|10370|2317|-6.08|31|2024-07-23|15/06/2024||||2141000000|||2024-05-29|15/03/2024||||||
2024-04-29 07:42:44|05206|324|LOGN|11.25B|11250000000|72.52|615826|38.35|43|2024-07-22|15/06/2024||0.7535||998510000|||2024-04-30|15/03/2024||0.6768||957770000||
2024-04-29 07:42:48|05207|338|LONN|39.21B|39210000000|525.2|217850|-4.69|33|2024-07-25|15/06/2024||9.66||3436000000|||2024-04-29|15/03/2024||||||
2024-04-29 07:42:52|05208|955601|LUKN|3.36B|3360000000|68.3|11817|-13.56|35|2024-04-12|15/03/2024|||||||2024-02-01|15/12/2023||||||
2024-04-29 07:42:56|05209|955602|MCHN|163.63M|163630000|5.3|21228|14.16|15|2023-03-29|15/12/2022|0.17||208500000||||2022-09-02|15/06/2022|-0.85||185600000|111100000||
2024-04-29 07:42:59|05210|1127887|MOVE|2.2B|2200000000|110.2|9474|-7.68|6|2023-03-09|15/12/2022|||||||2022-09-09|15/06/2022||||||
2024-04-29 07:43:03|05211|1081655|MEDA|1.11B|1110000000|81.6|4353|10.12|12|2023-03-14|15/12/2022|-0.49||94450000||||2022-08-16|15/06/2022|||88380000|||
2024-04-29 07:43:06|05212|955603|METN|580.50M|580500000|1290|204|-31.17|15|2023-03-13|15/12/2022|257.13||321500000|321000000|||2022-08-11|15/06/2022|32.84||324400000|334000000||
2024-04-29 07:43:11|05213|949724|MBTN|268.14M|268140000|0.0113|119890866|-98.07|20|2024-03-14|15/12/2023||0.02||0.00|||2023-11-29|15/09/2023|||0.00|0.00||
2024-04-29 07:43:15|05214|955604|MIKN|310.24M|310240000|18.75|22353|59.4|32|2024-07-19|15/06/2024|||||||2024-04-29|15/03/2024||||||
2024-04-29 07:43:18|05215|953068|MOZN|565.99M|565990000|13.22|135721|-2.94|15|2023-03-10|15/12/2022|0.66|0.81|503100000|511100000|||2022-08-19|15/06/2022|0.59|0.47|499600000|489700000||
2024-04-29 07:43:22|05216|48537|MOBN|1.87B|1870000000|257|9928|7.95|34|2024-05-29|15/03/2024|||||||2024-02-09|15/12/2023||||||
2024-04-29 07:43:26|05217|942513|MOLN|101.89M|101890000|3.1|11315|-43.72|29|2024-05-16|15/03/2024|||||||2024-03-14|15/12/2023||||400000||
2024-04-29 07:43:30|05218|949725|NBEN|67.99M|67990000|7.45|4166|-14.37|15|2023-04-05|15/12/2022|-0.1||-612000||||2022-08-18|15/06/2022|-0.23||-1970000|||
2024-04-29 07:43:33|05219|334|NESN|243B|243000000000|92.52|4019551|-19.05|38|2024-07-25|15/06/2024||2.55||22660000000|||2024-04-25|15/03/2024|||22090000000|22460000000||
2024-04-29 07:43:37|05220|949727|THAGN|2.34M|2340000|0.005|257525|-52.83|13|2021-10-19|15/09/2021|-0.02||-27200||||2021-06-10|15/03/2021|-0.04||29000|||
2024-04-29 07:43:39|05221|955607|NWRN|135.64M|135640000|7.38|66415|63.96|6|2022-09-15|15/06/2022||-0.44||3200000|||2018-03-01|15/12/2017|-0.41|-1.00|1600000|1790000||
2024-04-29 07:43:43|05222|332|NOVN|182.62B|182620000000|89.5|3329620|-1.79|32|2024-07-18|15/06/2024||1.82||12200000000|||2024-04-23|15/03/2024|1.8|1.68|11830000000|11440000000||
2024-04-29 07:43:46|05223|14157|OERL|1.27B|1270000000|3.92|552563|-21.25|42|2024-05-07|15/03/2024||||629000000|||2024-02-20|15/12/2023|||649500000|616300000||
2024-04-29 07:43:50|05224|949673|ONE|53.31M|53310000|3.42|18982|71|19|2023-03-09|15/12/2022|0.08||19170000||||2022-07-13|15/06/2022|-0.06||15790000|||
2024-04-29 07:43:54|05225|955608|ODHN|253.37M|253370000|4.25|7432|-39.13|29|2024-05-15|15/03/2024|||||||2024-03-26|15/12/2023|0.1396|||||
2024-04-29 07:43:59|05226|955609|OFN|157.58M|157580000|80.4|971|3.08|15|2023-03-10|15/12/2022|0.93||119600000||||2022-08-05|15/06/2022|3.41||97630000|||
2024-04-29 07:44:03|05227|955610|ORON|415.65M|415650000|63.6|11893|-23.77|31|2024-05-29|15/03/2024|||||||2024-03-13|15/12/2023||||||
2024-04-29 07:44:08|05228|49833|PGHN|31.27B|31270000000|1203.5|50154|38.44|19|2023-03-21|15/12/2022|21.68|21.60|961200000|1011000000|||2022-08-30|15/06/2022|17.53|17.80|852700000|881000000||
2024-04-29 07:44:10|05229|955613|PEAN|213.55M|213550000|9.42|30060|-32.42|15|2023-03-21|15/12/2022|-3.5||21350000||||2022-08-30|15/06/2022|2.59||138100000|||
2024-04-29 07:44:15|05230|955617|CURN|19.14B|19140000000|17.9|11592203|149900|14|2022-08-31|15/06/2022|-0||||||2022-03-31|15/12/2021|-0|||||
2024-04-29 07:44:19|05231|955614|PEDU|7.33M|7330000|54.5|70|-33.54|15|2022-12-15|15/10/2022|-4.79||7280000||||2022-08-25|15/04/2022|-17.11||8460000|||
2024-04-29 07:44:22|05232|955616|PMN|455.56M|455560000|479|490|8.16|20|2024-08-15|15/06/2024||||208800000|||2024-04-23|15/03/2024|||190300000|190300000||
2024-04-29 07:44:26|05233|993241|PKTM|1.34B|1340000000|36.5|14575|-52.69|26|2024-05-10|15/03/2024|||||||2024-01-29|15/12/2023||||||
2024-04-29 07:44:30|05234|955615|PLANZ|621.00M|621000000|300|312|-5.06|15|2023-03-08|15/12/2022|4.01||14330000||||2022-09-01|15/06/2022|7.4||13950000|||
2024-04-29 07:44:34|05235|1055082|PNHO|298.82M|298820000|51.6|4666|0|16|2022-08-31|15/06/2022|||||||2022-06-01|15/03/2022||||||
2024-04-29 07:44:37|05236|1076609|SPEXN|4.06M|4059999.9999999995|0.06|129685|-84.69|12|2022-09-06|15/06/2022|-0.21||||||2022-04-18|15/12/2021|-0.82|||||
2024-04-29 07:44:41|05237|949728|PEHN|177.66M|177660000|71.2|1415|-3|6|2018-07-20|15/03/2018|1.74||5570000||||2017-12-06|15/09/2017|-0.83||-1350000|||
2024-04-29 07:44:45|05238|49832|PSPN|5.25B|5250000000|114.4|78852|8.94|42|2024-05-07|15/03/2024|||||||2024-02-27|15/12/2023|||81760000|84400000||
2024-04-29 07:44:48|05239|955640|RLFB|16.30M|16300000|1.3|16113|-81.74|15|2023-04-14|15/12/2022|-0.01||1540000||||2022-09-15|15/06/2022|-0.01||4550000|||
2024-04-29 07:44:51|05240|318|CFR|76.57B|76570000000|130.4|988609|-11.64|34|2024-07-16|15/06/2024||2.71||5358000000|||2024-05-17|15/03/2024||0.9229||4860000000||
2024-04-29 07:44:55|05241|48531|RIEN|571.36M|571360000|126.4|6466|30.86|22|2024-03-13|15/12/2023||||689000000|||2023-11-29|15/09/2023|||335000000|335000000||
2024-04-29 07:44:59|05242|955621|RO|192.14B|192140000000|240.2|34548|-20.63|36|2024-07-25|15/06/2024||11.45||14980000000|||2024-04-24|15/03/2024||10.3|14400000000|14530000000||
2024-04-29 07:45:03|05243|337|ROG|176.35B|176350000000|221.6|1467505|-21.17|43|2024-07-25|15/06/2024||11.45||14980000000|||2024-04-24|15/03/2024||10.3|14400000000|14530000000||
2024-04-29 07:45:09|05244|949711|REHN|1.45B|1450000000|56.6|2589|9.69|16|2023-04-05|15/12/2022|91.77||389000000||||2022-09-05|15/06/2022|-45.67||347000000|||
2024-04-29 07:45:14|05245|955628|SHLTN|77.86M|77860000|4.75|5885|-47.22|19|2024-05-30|15/03/2024|||||||2024-04-17|15/12/2023||||||
2024-04-29 07:45:18|05246|955624|SANN|89.11M|89110000|9.5|24885|47.98|33|2024-04-25|15/12/2023|-1.38|-1.38|1850000|1850000|||2024-04-25|15/03/2024|-1.18|-1.18|4700000|5700000||
2024-04-29 07:45:23|05247|955623|SAHN|315.41M|315410000|500|18|87.97|28|2024-05-09|15/03/2024|||||||2024-01-09|15/12/2023||||||
2024-04-29 07:45:28|05248|48548|SCHN|23.93B|23930000000|222.5|21472|17.17|40|2024-07-19|15/06/2024||2.15||2880000000|||2024-04-18|15/03/2024|2.05|1.87|2670000000|2720000000||
2024-04-29 07:45:32|05249|49834|SCHP|24.72B|24720000000|229.8|100373|15.55|39|2024-07-19|15/06/2024||2.15||2880000000|||2024-04-18|15/03/2024|2.05|1.87|2670000000|2720000000||
2024-04-29 07:45:36|05250|955635|STRN|28.28M|28280000|25.6|1770|7.56|15|2023-03-31|15/12/2022|1.27||59130000||||2022-08-11|15/06/2022|1.83||51320000|||
2024-04-29 07:45:40|05251|955636|SWTQ|584.89M|584890000|407.5|1628|-42.63|16|2023-03-06|15/12/2022|1.25||549900000|634000000|||2022-08-17|15/06/2022|19.1|22.22|647800000|645500000||
2024-04-29 07:45:43|05252|955631|SNBN|422.00M|422000000|4220|51|-8.87|25|2023-04-27|15/03/2023|269260||29090000000||||2023-03-06|15/12/2022|-1324795||12150000000|||
2024-04-29 07:45:46|05253|1073053|SENSI|961.60M|961600000|61.7|18438|-36.34|12|2023-03-16|15/12/2022|1.83||156900000||||2022-08-24|15/06/2022|2.24||164800000|||
2024-04-29 07:45:49|05254|955625|SFPN|315.08M|315080000|94|872|9.3|15|2023-04-13|15/12/2022|1.62||38650000||||2022-09-08|15/06/2022|6.38||25340000|||
2024-04-29 07:45:53|05255|945096|SFSN|4.29B|4290000000|109.4|31238|-5.16|16|2023-03-02|15/12/2022|3.53||1510000000|1510000000|||2022-07-18|15/06/2022|3.42||1220000000|1205000000||
2024-04-29 07:45:57|05256|13818|SGSN|15.69B|15690000000|83|432585|3.2|25|2024-07-24|15/06/2024||1.61||3196000000|||2024-04-26|15/03/2024|||1580000000|1580000000||
2024-04-29 07:46:01|05257|955626|SFZN|3.75B|3750000000|875|6696|27.6|30|2024-05-29|15/03/2024|||||||2024-02-20|15/12/2023||18.80||669000000||
2024-04-29 07:46:05|05258|1096149|SIGNC|7.18B|7180000000|18.81|1050022|-21.06|19|2024-07-25|15/06/2024|||||||2024-04-30|15/03/2024||||733850000||
2024-04-29 07:46:10|05259|49827|SIKA|42.45B|42450000000|267.3|283459|7.66|39|2024-07-30|15/06/2024||4.65||3260000000|||2024-04-16|15/03/2024|||2650000000|2680000000||
2024-04-29 07:46:14|05260|49955|SOON|15.32B|15320000000|257.5|132319|-8.8|31|2024-05-14|15/03/2024||5.07||1919000000|||2024-02-28|15/12/2023||||||
2024-04-29 07:46:18|05261|945906|SPCE|77.19M|77190000|16|605|0|19|2023-05-15|15/03/2023|||||||2023-03-30|15/12/2022||||||
2024-04-29 07:46:23|05262|955627|SGKN|2.83B|2830000000|473|2289|-6.96|31|2024-05-29|15/03/2024|||||||2024-02-14|15/12/2023||||||
2024-04-29 07:46:26|05263|1128801|SRAIL|2.74B|2740000000|27.45|170761|-25.97|10|2023-03-15|15/12/2022|0.72||2280000000||||2022-09-01|15/06/2022|0.01||1470000000|||
2024-04-29 07:46:30|05264|955633|STGN|278.62M|278620000|51|2016|6.25|33|2024-07-25|15/06/2024|||||||2024-05-01|15/03/2024||||||
2024-04-29 07:46:33|05265|949731|STMN|22.02B|22020000000|138.1|211794|3.33|37|2024-08-14|15/06/2024||1.52||640000000|||2024-04-30|15/03/2024||||637130000||
2024-04-29 07:46:37|05266|49836|SUN|3.74B|3740000000|110.6|43562|48.46|38|2024-07-25|15/06/2024|||||||2024-04-15|15/03/2024||||||
2024-04-29 07:46:41|05267|330|UHR|10.11B|10110000000|194.65|158607|-36|35|2024-07-11|15/06/2024||8.76||4463000000|||2024-05-08|15/03/2024||||||
2024-04-29 07:46:44|05268|943210|UHRN|2.00B|2000000000|38.5|88714|-31.14|33|2024-07-11|15/06/2024||||4463000000|||2024-05-08|15/03/2024||||||
2024-04-29 07:46:48|05269|331|SLHN|17.87B|17870000000|622|83612|5.28|36|2024-05-22|15/03/2024|||||||2024-03-14|15/12/2023||||||
2024-04-29 07:46:53|05270|49828|SPSN|6.56B|6560000000|84.85|132455|5.13|42|2024-05-16|15/03/2024|||||||2024-02-08|15/12/2023||||||
2024-04-29 07:46:57|05271|335|SRENH|28.90B|28900000000|100.3|1013268|10.9|38|2023-02-17|15/12/2022||2.27||10878000000|||2022-10-28|15/09/2022||0.73||10798000000||
2024-04-29 07:47:02|05272|955634|STLN|530.96M|530960000.00000006|0.0869|800673|-43.34|35|2024-05-07|15/03/2024|||||||2024-03-14|15/12/2023||||||
2024-04-29 07:47:06|05273|339|SCMN|26.13B|26130000000|505.5|106987|-17.62|44|2024-07-31|15/06/2024||7.8||2690000000|||2024-05-02|15/03/2024||7.99||2720000000||
2024-04-29 07:47:10|05274|955632|SQN|3.70B|3700000000|247.6|29958|31.06|30|2024-05-06|15/03/2024|||||||2024-03-14|15/12/2023||7.73||277400000||
2024-04-29 07:47:14|05275|48540|TECN|4.26B|4260000000|332.8|27550|-14.23|34|2024-05-02|15/03/2024|||||||2024-03-12|15/12/2023||||||
2024-04-29 07:47:19|05276|949732|TEMN|4.19B|4190000000.0000005|56.7|337147|-22.67|37|2024-07-23|15/06/2024||0.8552||253630000|||2024-04-23|15/03/2024|0.44|0.7239|229880000|241850000||
2024-04-29 07:47:22|05277|955639|TKBP|2.58B|2580000000|129|1466|7.95|15|2023-02-16|15/12/2022|36.96||433900000||||2022-08-18|15/06/2022|18.8||198500000|||
2024-04-29 07:47:26|05278|955641|TOHNz|101.68M|101680000|5.12|319|-15.51|30|2024-05-07|15/03/2024|||||||2024-03-04|15/12/2023||||||
2024-04-29 07:47:30|05279|955637|TXGN|1.48B|1480000000|140.2|5080|36.8|15|2023-03-09|15/12/2022|-2.51||479500000|502000000|||2022-08-30|15/06/2022|-1.68||443200000|||
2024-04-29 07:47:33|05280|955642|UBXN|631.40M|631400000|86.5|21026|-19.24|21|2024-08-07|15/06/2024||||70000000|||2024-04-24|15/03/2024|||56000000|56550000||
2024-04-29 07:47:37|05281|943811|UBSG|81.41B|81410000000|25.19|6999162|38.68|39|2024-07-31|15/06/2024||0.2333||11590000000|||2024-05-07|15/03/2024||0.248||11770000000||
2024-04-29 07:47:44|05282|955649|VLRT|32.93M|32930000|11.9|321|-8.81|15|2023-04-04|15/12/2022|-1.44||9540000||||2022-08-25|15/06/2022|3.16||11060000|||
2024-04-29 07:47:48|05283|49956|VATN|1.71B|1710000000|108.2|20281|4.44|39|2024-07-25|15/06/2024||3.29||139840000|||2024-05-03|15/03/2024||3.24||138830000||
2024-04-29 07:47:52|05284|48528|VALN|1.14B|1140000000|259.5|163|0|29|2023-05-31|15/03/2023|||||||2023-02-22|15/12/2022||8.27||1014000000||
2024-04-29 07:47:56|05285|994260|VARN|354.41M|354410000|34.8|2065|-20.37|13|2024-05-08|15/03/2024|||||||2024-03-28|15/12/2023||||||
2024-04-29 07:48:00|05286|976465|VACN|14.08B|14080000000|469|66637|49.6|31|2024-07-18|15/06/2024||2.65||242000000|||2024-04-11|15/03/2024|0.2916|0.2916|198500000|212300000||
2024-04-29 07:48:04|05287|955644|VAHN|1.31B|1310000000|452|1165|-4.03|15|2023-03-29|15/12/2022|21.98||579000000||||2022-08-31|15/06/2022|22.82||624500000|||
2024-04-29 07:48:07|05288|955647|VETN|629.41M|629410000|31.8|23390|-31.32|15|2023-03-14|15/12/2022|2.54||464400000||||2022-08-23|15/06/2022|-0.24||435000000|435000000||
2024-04-29 07:48:10|05289|49957|VIFN|10.78B|10780000000|166.15|3875|0|18|2023-02-15|15/12/2022|||||||2022-08-08|15/06/2022||||||
2024-04-29 07:48:19|05290|955648|VILN|65.77M|65769999.99999999|630|24|-10|15|2023-04-18|15/12/2022|4.38||38130000||||2022-09-07|15/06/2022|10.1||34850000|||
2024-04-29 07:48:23|05291|955622|ROL|294.29M|294290000|0.84|10009|-1.18|29|2024-05-29|15/03/2024|||||||2024-03-13|15/12/2023||||||
2024-04-29 07:48:27|05292|48542|VONN|2.84B|2840000000|51.6|45599|-13.9|35|2024-07-26|15/06/2024||1.84|||||2024-04-25|15/03/2024||||||
2024-04-29 07:48:31|05293|955650|VPBN|583.08M|583080000|94.6|2018|-6.02|15|2023-03-07|15/12/2022|3.08||209300000||||2022-08-18|15/06/2022|3.49||173200000|||
2024-04-29 07:48:34|05294|955654|METG|346.55M|346550000|30.85|7936|-42.48|15|2023-02-15|15/12/2022|1.64||298000000||||2022-07-28|15/06/2022|0.97||258300000|||
2024-04-29 07:48:38|05295|955652|WARN|441.79M|441790000|1785|148|-11.33|15|2023-03-20|15/12/2022|28.29||18240000||||2022-08-25|15/06/2022|59.64||18140000|||
2024-04-29 07:48:43|05296|976078|WIHN|13.74M|13740000|3.86|6598|-63.64|31|2024-05-29|15/03/2024|||||||2024-04-30|15/12/2023||-2.24||15700000||
2024-04-29 07:48:47|05297|955611|YTME|22.55M|22550000|0.4|5343|-69.23|14|2022-11-30|15/06/2022|0.01||723000||||2022-07-29|15/12/2021|-0.1||1940000|||
2024-04-29 07:48:50|05298|955655|YPSN|4.61B|4610000000|336.5|15328|62.65|15|2023-05-24|15/03/2023|2.63||253200000||||2022-11-16|15/09/2022|1.17||244200000|||
2024-04-29 07:48:54|05299|48553|ZEHN|591.10M|591100000|53|14834|-27.85|12|2023-03-01|15/12/2022||||396950000|||2022-07-27|15/06/2022||2.55||378000000||
2024-04-29 07:48:57|05300|955658|ZUBN|84.88M|84880000|25.6|783|-5.19|14|2022-11-10|15/09/2022|1.02||4390000||||2022-09-14|15/03/2022|1.19||4270000|||
2024-04-29 07:49:01|05301|955659|ZUGN|915.45M|915450000|1795|101|1.7|15|2023-02-24|15/12/2022|23.33||41470000||||2022-08-26|15/06/2022|54.71||38340000|||
2024-04-29 07:49:04|05302|955657|ZUGER|2.45B|2450000000|8520|36|8.95|15|2023-02-06|15/12/2022|337.8||281500000||||2022-07-11|15/06/2022|186.49||128600000|||
2024-04-29 07:49:08|05303|1024762|DOCM|1.00B|1000000000|85.1|125608|119.7|33|2024-08-20|15/06/2024||||251000000|||2024-04-16|15/03/2024|||245900000|245900000||
2024-04-29 07:49:12|05304|329|ZURN|63.56B|63560000000|442.3|308605|1.88|43|2024-05-16|15/03/2024|||||||2024-02-22|15/12/2023||19.62||33579000000||
2024-04-29 07:49:16|05305|955660|ZWM|9.20M|9200000|131|32|-13.82|15|2023-03-30|15/12/2022|3.55||28450000||||2022-09-17|15/06/2022|13.46||27800000|||
2024-04-29 07:49:19|05306|7010|A2|5.61B|5610000000|1.823|14387875|11.94|41|2024-05-14|15/03/2024|||||||2024-03-15|15/12/2023||||4070000000||
2024-04-29 07:49:24|05307|26023|AAK|72.73B|72730000000|280.4|338287|35.95|40|2024-07-18|15/06/2024||2.79||10720000000|||2024-04-25|15/03/2024|3.59|3|11120000000|11030000000||
2024-04-29 07:49:28|05308|6920|AALB|4.98B|4980000000|45.02|148798|6.51|35|2024-07-25|15/06/2024||1.64||930000000|||2024-05-22|15/03/2024||||||
2024-04-29 07:49:31|05309|961622|ABNd|12.76B|12760000000|15.24|3542796|4.79|33|2024-08-07|15/06/2024||0.662||2120000000|||2024-05-15|15/03/2024||0.5525||2110000000||
2024-04-29 07:49:35|05310|534|ACKB|5.28B|5280000000|161.7|22680|0.56|35|2024-05-23|15/03/2024|||||||2024-02-29|15/12/2023||||||
2024-04-29 07:49:39|05311|442|ACS|9.89B|9890000000|37.9|709121|21.22|44|2024-07-25|15/06/2024|||||||2024-05-09|15/03/2024||||||
2024-04-29 07:49:41|05312|1081623|ADYEN|36.62B|36620000000|1166.4|86501|-18.76|29|2024-08-15|15/06/2024||14.35||487000000|||2024-04-25|15/03/2024|11.83|12.11|438000000|442000000||
2024-04-29 07:49:45|05313|15189|AOO|2.87B|2870000000|60.3|74546|-20.53|30|2024-07-31|15/06/2024||||82400000|||2024-05-02|15/03/2024||||81000000||
2024-04-29 07:49:49|05314|304|AEGN|10.29B|10290000000|5.882|6703589|41.16|43|2024-05-16|15/03/2024|||||||2024-03-01|15/12/2023||0.114||||
2024-04-29 07:49:52|05315|945627|AENA|26.63B|26630000000|177.05|175286|14.98|35|2024-07-31|15/06/2024||3.78||1530000000|||2024-04-30|15/03/2024||1.2||1230000000||
2024-04-29 07:49:56|05316|26031|AFRY|19.03B|19030000000|168.1|284754|-12.99|40|2024-07-16|15/06/2024||3.19||7140000000|||2024-04-23|15/03/2024|3.27|3.27|6890000000|7070000000||
2024-04-29 07:50:00|05317|13129|AGES|7.95B|7950000000|43.18|416744|7.5|44|2024-08-07|15/06/2024||1.64|||||2024-05-15|15/03/2024||1.63||||
2024-04-29 07:50:04|05318|6909|AD|26.72B|26720000000|28.08|2061315|-10.31|44|2024-08-07|15/06/2024||0.6283||22240000000|||2024-05-08|15/03/2024||0.5852||21480000000||
2024-04-29 07:50:08|05319|50563|AIBG|12.72B|12720000000|4.86|4285239|24.94|34|2024-05-02|15/03/2024|||||||2024-03-06|15/12/2023||0.42||2422000000||
2024-04-29 07:50:11|05320|40260|AKRBP|176.07B|176070000000|280.2|1133145|12.06|43|2024-07-12|15/06/2024||0.7356||3110000000|||2024-04-24|15/03/2024|0.84|0.7252|3080000000|3030000000||
2024-04-29 07:50:15|05321|6902|AKZO|10.51B|10510000000|61.7|414509|-16.48|44|2024-07-17|15/06/2024||1.25||2780000000|||2024-04-23|15/03/2024|1.12|0.9138|2640000000|2610000000||
2024-04-29 07:50:18|05322|481|ALFA|196.25B|196250000000|474.3|654508|26.02|44|2024-07-23|15/06/2024||4.67||17460000000|||2024-04-25|15/03/2024|4.07|4.2|14910000000|15860000000||
2024-04-29 07:50:21|05323|1166736|ALEP|35.09B|35090000000|33.5|2733100|1.68|19|2024-05-23|15/03/2024||||2540000000|||2024-03-12|15/12/2023|0.0491|0.1315|3030000000|3090000000||
2024-04-29 07:50:24|05324|958272|ATCA|6.49B|6490000000|5.34|9189783|0|27|2022-05-19|15/03/2022|||||||2022-03-23|15/12/2021||||||
2024-04-29 07:50:28|05325|14615|AMA|26.28B|26280000000|59.959|853433|-6.43|43|2024-07-26|15/06/2024||0.7699||1550000000|||2024-05-08|15/03/2024||0.7121||1460000000||
2024-04-29 07:50:32|05326|26232|AMBUb|29.77B|29770000000|112.5|527008|3.08|37|2024-08-30|15/06/2024||0.41||1340000000|||2024-05-14|15/03/2024||0.3733||1310000000||
2024-04-29 07:50:36|05327|18928|AMPF|7.13B|7130000000|31.74|547272|-5.32|39|2024-07-30|15/06/2024||0.2884||630020000|||2024-05-06|15/03/2024||0.1731||571190000||
2024-04-29 07:50:41|05328|590|ANDR|5.06B|5060000000|51.25|103964|-12.91|43|2024-07-25|15/06/2024||1.32||2190000000|||2024-04-25|15/03/2024|1.05|1.08|1890000000|1950000000||
2024-04-29 07:50:45|05329|13111|ABI|111.27B|111270000000|56.32|1332179|-5.04|43|2024-08-01|15/06/2024||0.8643||15970000000|||2024-05-08|15/03/2024||0.6291||14350000000||
2024-04-29 07:50:50|05330|943396|ARGX|20.49B|20490000000|346.4|59362|0.17|32|2024-07-25|15/06/2024||-0.7117||402700000|||2024-05-09|15/03/2024||-0.7182||376040000||
2024-04-29 07:50:53|05331|963108|AT1|2.16B|2160000000|1.975|29617|59.73|31|2024-05-29|15/03/2024|||||||2024-03-27|15/12/2023||0.05|393100000|391600000||
2024-04-29 07:50:57|05332|6888|ASMI|30.29B|30290000000|613.4|143097|90.15|44|2024-07-23|15/06/2024||3.24||660350000|||2024-04-23|15/03/2024|3.61|3.58|639000000|628520000||
2024-04-29 07:51:02|05333|6917|ASML|336.96B|336960000000|858.4|553594|49.75|44|2024-07-17|15/06/2024||3.78||6150000000|||2024-04-17|15/03/2024|3.11|2.91|5290000000|5460000000||
2024-04-29 07:51:06|05334|985157|ASRNL|9.79B|9790000000|46.45|468129|16.34|29|2024-05-29|15/03/2024|||||||2024-02-29|15/12/2023||2.60||2506000000||
2024-04-29 07:51:10|05335|483|ASSAb|332.68B|332680000000|299.6|1522994|22.84|44|2024-07-17|15/06/2024||3.65||38720000000|||2024-04-24|15/03/2024|3.12|3.14|35200000000|35470000000||
2024-04-29 07:51:14|05336|308|GASI|35.58B|35580000000|22.93|3128463|20.76|43|2024-08-09|15/06/2024||0.6555|||||2024-05-21|15/03/2024||0.6303||||
2024-04-29 07:51:19|05337|7011|ATL|18.82B|18820000000|22.99|3536732|0|38|2023-03-09|15/12/2022|||||||2022-11-10|15/09/2022|0.14||2330000000|1530000000||
2024-04-29 07:51:24|05338|476|ATCOa|949.72B|949720000000|194.9|4433731|30.93|44|2024-07-18|15/06/2024||1.56||45200000000|||2024-04-24|15/03/2024|1.47|1.44|42880000000|42250000000||
2024-04-29 07:51:28|05339|7029|BAMI|9.43B|9430000000|6.242|17414233|68.68|44|2024-08-06|15/06/2024||0.0775||1360000000|||2024-05-07|15/03/2024||0.3895||1400000000||
2024-04-29 07:51:31|05340|473|SABE|9.16B|9160000000|1.691|30118081|78.98|44|2024-07-25|15/06/2024||0.0814||1580000000|||2024-04-25|15/03/2024|0.055|0.0438|1440000000|1380000000||
2024-04-29 07:51:35|05341|290|BIRG|10.69B|10690000000|10.68|730561|7.96|26|2024-04-30|15/03/2024|||||||2024-02-27|15/12/2023||||||
2024-04-29 07:51:39|05342|8759|PEO|45.63B|45630000000|172.4|629440|80.3|44|2024-08-08|15/06/2024||6.64||4010000000|||2024-04-30|15/03/2024||5.78||3640000000||
2024-04-29 07:51:43|05343|447|BKT|6.67B|6670000000|7.35|4659326|36.63|44|2024-07-18|15/06/2024||0.295||731590000|||2024-04-18|15/03/2024|0.2237|0.225|659000000|659090000||
2024-04-29 07:51:47|05344|446|BBVA|61.55B|61550000000|10.785|14592275|65.19|44|2024-07-31|15/06/2024||0.3807||8150000000|||2024-04-29|15/03/2024||0.3514||7820000000||
2024-04-29 07:51:59|05345|26047|BEIJb|81.24B|81240000000|159.2|685270|-4.96|34|2024-07-19|15/06/2024||1.39||9440000000|||2024-04-23|15/03/2024|0.7887|0.8204|7680000000|7820000000||
2024-04-29 07:52:03|05346|477|BOL|97.14B|97140000000|359.7|1490565|0.13|44|2024-07-19|15/06/2024||7.24||21610000000|||2024-04-23|15/03/2024|4.16|3.9|18480000000|19070000000||
2024-04-29 07:52:08|05347|452|CABK|37.68B|37680000000|5.192|16487376|52.45|44|2024-07-31|15/06/2024||0.203||4040000000|||2024-04-30|15/03/2024||0.1057||3430000000||
2024-04-29 07:52:13|05348|13579|CPRI|11.28B|11280000000|9.39|3413908|-19.62|44|2024-07-30|15/06/2024||0.22||847070000|||2024-05-07|15/03/2024||||655860000||
2024-04-29 07:52:17|05349|551|CARLb|133.14B|133139999999.99998|954.2|199469|-14.61|44|2024-08-14|15/06/2024||18.66||22190000000|||2024-04-30|15/03/2024||7.96||17110000000||
2024-04-29 07:52:22|05350|18976|CASTs|63.57B|63570000000|129.05|3923|11.25|39|2024-07-16|15/06/2024||2.3||2550000000|||2024-05-03|15/03/2024||1.87||2540000000||
2024-04-29 07:52:30|05351|37756|CDR|11.6B|11600000000|116.15|367862|2.52|32|2024-08-28|15/06/2024||0.42||191570000|||2024-05-28|15/03/2024||0.7||228480000||
2024-04-29 07:52:35|05352|951681|CLNX|22.15B|22150000000|31.34|1334373|-17.76|33|2024-07-31|15/06/2024||-0.0693||1070000000|||2024-04-25|15/03/2024|-0.0507|-0.0654|946000000|1010000000||
2024-04-29 07:52:39|05353|26250|CHRH|72.33B|72330000000|549.6|153961|4.53|43|2024-05-07|15/02/2024||0.4666||309830000|||2024-01-11|15/11/2023||0.47||331600000||
2024-04-29 07:52:43|05354|6687|CBRO|804.53M|804530000|5.4|1209|-46.69|3|2015-03-10|15/01/2015|||||||2014-09-23|15/07/2014||||||
2024-04-29 07:52:47|05355|41180|CNHI|14.21B|14210000000|11.41|11584703|-19.08|44|2024-07-26|15/06/2024||0.4395||5520000000|||2024-05-02|15/03/2024||0.2687||4450000000||
2024-04-29 07:52:55|05356|538|COFB|2.29B|2290000000|62.25|94459|-28.45|44|2024-07-26|15/06/2024||1.66||97530000|||2024-04-26|15/03/2024|1.49|1.56|88600000|115240000||
2024-04-29 07:53:04|05357|14228|COLOb|195.02B|195020000000|865.2|239894|-11.26|44|2024-08-20|15/06/2024||6.15||6860000000|||2024-05-07|15/03/2024||5.83||6700000000||
2024-04-29 07:53:16|05358|6891|CORB|1.14B|1140000000|19.25|117380|-32.35|36|2024-04-26|15/03/2024|||300900000|305600000|||2024-03-01|15/12/2023|||352800000|364750000||
2024-04-29 07:53:20|05359|549|DANSKE|173.85B|173850000000|203.5|1347483|42.27|37|2024-07-19|15/06/2024||6.45||13920000000|||2024-05-03|15/03/2024||6.58||13990000000||
2024-04-29 07:54:26|05360|566|||||||44|2024-08-14|15/06/2024||6.11||5910000000|||2024-05-06|15/03/2024||||5530000000||
2024-04-29 07:54:31|05361|14609|DIAS|5.11B|5110000000|96|182013|-3.64|44|2024-08-01|15/06/2024||1.01||328410000|||2024-05-10|15/03/2024||0.8537||269770000||
2024-04-29 07:54:35|05362|1008705|DNP|37.75B|37750000000|387|269053|-9.05|31|2024-08-22|15/06/2024||4.54||7870000000|||2024-05-09|15/03/2024||3.43||6520000000||
2024-04-29 07:54:39|05363|13140|DNB|311.15B|311150000000|206.9|1575283|11.06|44|2024-07-11|15/06/2024||6.16||20820000000|||2024-04-23|15/03/2024|6.5|6.14|20400000000|20650000000||
2024-04-29 07:54:43|05364|961662|DOMETIC|24.87B|24870000000|77.85|524200|5.76|33|2024-07-18|15/06/2024||1.75||7790000000|||2024-04-19|15/03/2024|0.8803|0.935|6530000000|6630000000||
2024-04-29 07:54:47|05365|553|DSV|215.61B|215610000000|1034.5|348273|-18.77|44|2024-07-24|15/06/2024||14.46||37900000000|||2024-04-24|15/03/2024|11.44|12.69|38340000000|38110000000||
2024-04-29 07:54:52|05366|18899|AVOLz|5.28B|5280000000|35|35342|-15.35|37|2024-05-16|15/03/2024|||||||2024-03-07|15/12/2023|||3150000000|3310000000||
2024-04-29 07:54:56|05367|424|EDP|14.73B|14730000000|3.55|9145399|-29.54|43|2024-05-09|15/03/2024|||||||2024-03-01|15/12/2023|0.08|0.0408|3940000000|15910000000||
2024-04-29 07:55:01|05368|475|ELUXb|26.38B|26380000000|97.4|1837098|-38.27|44|2024-07-19|15/06/2024||-0.7373||31860000000|||2024-04-26|15/03/2024|-4.55|-3.55|31080000000|30720000000||
2024-04-29 07:55:05|05369|18977|EKTABs|28.98B|28980000000|75.85|6498|-11.41|36|2024-06-05|15/04/2024||1.51||5150000000|||2024-02-29|15/01/2024|0.88|0.9754|4540000000|4540000000||
2024-04-29 07:55:08|05370|15213|ELI|6.66B|6660000000|90.65|68102|-27.13|21|2023-03-03|15/12/2022|2.51|2.21|2000000000|1502000000|||2022-11-25|15/09/2022||||||
2024-04-29 07:55:11|05371|571|ELISA|6.87B|6870000000|42.64|300519|-24.04|42|2024-07-16|15/06/2024||0.572||538790000|||2024-04-18|15/03/2024|0.52|0.5684|534500000|543030000||
2024-04-29 07:55:16|05372|453|ENAG|3.60B|3600000000|13.745|1243213|-24.1|43|2024-07-24|15/06/2024||0.3||149480000|||2024-04-23|15/03/2024|0.2298|0.17|220500000|214130000||
2024-04-29 07:55:20|05373|13816|ELE|18.09B|18090000000|17.16|1680534|-16.27|44|2024-07-24|15/06/2024||0.325||6210000000|||2024-05-08|15/03/2024||0.5625||8300000000||
2024-04-29 07:55:24|05374|6963|ENEI|62.72B|62720000000|6.211|25903620|-1.11|38|2024-07-25|15/06/2024||0.13|||||2024-05-09|15/03/2024||||21360000000||
2024-04-29 07:55:28|05375|6974|ENI|48.85B|48850000000|15.336|10389779|11.01|34|2024-07-25|15/06/2024||0.4952||26960000000|||2024-04-24|15/03/2024|0.48|0.5026|22940000000|26890000000||
2024-04-29 07:55:32|05376|1082093|EPIRa|246.34B|246340000000|205.1|1005240|-0.05|29|2024-07-19|15/06/2024||2.05||16910000000|||2024-04-23|15/03/2024|1.74|1.73|14140000000|14140000000||
2024-04-29 07:55:35|05377|1153107|EQTAB|350.18B|350180000000|298.9|953043|34.39|14|2024-07-18|15/06/2024||6.44||14631000000|||2024-04-18|15/03/2024||||||
2024-04-29 07:55:38|05378|376|EQNR|887.5B|887500000000|301.4|2971682|-0.44|43|2024-07-24|15/06/2024||0.7349||23750000000|||2024-04-25|15/03/2024|0.96|0.7162|25100000000|25070000000||
2024-04-29 07:55:42|05379|592|ERST|17.59B|17590000000|44.085|508927|33.61|43|2024-08-02|15/06/2024||1.72||2630000000|||2024-04-30|15/03/2024||1.61||2660000000||
2024-04-29 07:55:46|05380|1013381|ESSITYb|190.62B|190620000000|271.5|1377756|-13.2|31|2024-07-18|15/06/2024||4.32||36510000000|||2024-04-25|15/03/2024|3.51|3.99|34850000000|34740000000||
2024-04-29 07:55:49|05381|535|COLR|5.52B|5520000000|43.24|77608|72.49|30|2024-06-11|15/03/2024||1.26||5467000000|||2024-02-28|15/12/2023||||||
2024-04-29 07:55:53|05382|6978|EURA|6.29B|6290000000|85.4|20|32.07|33|2024-07-25|15/06/2024|||||||2024-05-16|15/03/2024||||||
2024-04-29 07:55:56|05383|948356|EVOG|266.65B|266649999999.99997|1235|455369|-7.21|20|2024-07-19|15/06/2024||1.31||518870000|||2024-04-24|15/03/2024|1.27|1.26|501230000|501200000||
2024-04-29 07:56:00|05384|13380|0RKY|21.84B|21840000000|105.1|55391|35.87|29|2022-11-11|15/09/2022|||||||2022-09-06|15/06/2022|5.68||18680000000|||
2024-04-29 07:56:03|05385|18980|FABGs|26.27B|26270000000|100.5|2111|22.83|39|2024-07-05|15/06/2024||1.05||852180000|||2024-04-25|15/03/2024|1.04|1.03|867000000|848010000||
2024-04-29 07:56:07|05386|26042|BALDb|78.64B|78640000000|67.04|1995140|40.87|37|2024-07-16|15/06/2024||1.26||3200000000|||2024-05-03|15/03/2024||1.17||3170000000||
2024-04-29 07:56:11|05387|959205|RACE|76.07B|76070000000|422.46|296011|51.61|35|2024-08-01|15/06/2024||2.23||1750000000|||2024-05-07|15/03/2024||2.02||1660000000||
2024-04-29 07:56:15|05388|459|FER|24.86B|24860000000|33.96|1194850|18.54|44|2024-07-30|15/06/2024||0.21||2180000000|||2024-05-09|15/03/2024||0.14||1900000000||
2024-04-29 07:56:19|05389|103940|FBK|8.71B|8710000000|14.305|2753810|3.42|36|2024-07-30|15/06/2024||0.2535||308030000|||2024-05-07|15/03/2024||0.2571||316440000||
2024-04-29 07:56:22|05390|574|FORTUM|10.98B|10980000000|12.32|2043388|-10.72|42|2024-08-15|15/06/2024||0.1867||1240000000|||2024-04-30|15/03/2024||0.3983||1820000000||
2024-04-29 07:56:26|05391|15225|GLPG|1.76B|1760000000|26.78|81955|-23.97|40|2024-08-01|15/06/2024||-0.1848||36340000|||2024-05-02|15/03/2024||-0.2077||36300000||
2024-04-29 07:56:32|05392|421|GALP|15.79B|15790000000|20.45|1603979|86.9|44|2024-07-22|15/06/2024||0.3293||5010000000|||2024-04-30|15/03/2024||0.3396||4720000000||
2024-04-29 07:56:57|05393|457|SGREN|12.28B|12280000000|18.06|1666415|251.72|39|2023-05-05|15/03/2023||-0.19||2480000000|||2023-02-02|15/12/2022|-0.25|-0.25|2010000000|2110000000||
2024-04-29 07:57:02|05394|545|GBLB|9.11B|9110000000|70.3|103506|-13.9|43|2024-05-02|15/03/2024|||||||2024-03-13|15/12/2023||||||
2024-04-29 07:57:07|05395|561|GMAB|126.77B|126770000000|1954.5|129067|-29.69|44|2024-08-01|15/06/2024||21.76||5000000000|||2024-05-02|15/03/2024||12||3960000000||
2024-04-29 07:57:10|05396|18981|GETIBs|62.32B|62320000000|228.8|1906|-11.25|39|2024-07-18|15/06/2024||1.95||7990000000|||2024-04-22|15/03/2024|1.92|1.5|7510000000|7590000000||
2024-04-29 07:57:15|05397|40266|GJFG|89.74B|89740000000|178|340522|-3.13|44|2024-07-15|15/06/2024||3.07||9980000000|||2024-04-23|15/03/2024|1.59|1.71|10820000000|9740000000||
2024-04-29 07:57:19|05398|44478|GL9|4.72B|4720000000|18.07|323365|30.84|33|2024-08-14|15/06/2024||||1720000000|||2024-05-01|15/03/2024||||8760000||
2024-04-29 07:57:23|05399|563|GN|27.65B|27650000000|189.7|741624|4.5|44|2024-08-22|15/06/2024||1.68||4550000000|||2024-05-02|15/03/2024||1.05||4260000000||
2024-04-29 07:57:27|05400|458|GRLS|5.80B|5800000000|8.507|4193913|-10.02|44|2024-07-25|15/06/2024|||||||2024-05-14|15/03/2024||0.1448||1650000000||
2024-04-29 07:57:32|05401|490|HMb|290.86B|290860000000|181|3748282|19.96|40|2024-06-27|15/05/2024||3.11||58650000000|||2024-03-27|15/02/2024|0.75|0.4452|53670000000|53250000000||
2024-04-29 07:57:36|05402|40231|HEIO|21.47B|21470000000|75.9|100080|-11.9|30|2024-04-24|15/03/2024|||6850000000||||2024-02-14|15/12/2023||||||
2024-04-29 07:57:39|05403|303|HEIN|51.48B|51480000000|91.38|613657|-12.16|37|2024-07-29|15/06/2024||||8420000000|||2024-04-24|15/03/2024|||8180000000|6940000000||
2024-04-29 07:57:42|05404|18949|HRA|4.90B|4900000000|3.39|2744638|19.12|38|2024-05-14|15/03/2024|||||||2024-03-25|15/12/2023|||7330000000|5685000000||
2024-04-29 07:57:46|05405|18983|HEXABs|324.81B|324810000000|121|8823|3.24|11|2017-07-27|15/06/2017||4.42||877500000|||2017-05-02|15/03/2017|3.66|4.66|778100000|||
2024-04-29 07:57:51|05406|26111|HPOLb|42.54B|42540000000|123.7|313214|5.3|40|2024-07-17|15/06/2024||1.98||5600000000|||2024-04-26|15/03/2024|1.9|1.94|5310000000|5400000000||
2024-04-29 07:57:56|05407|18984|HOLMBs|67.26B|67260000000.00001|422.4|522|6.72|37|2024-08-15|15/06/2024||4.86||5580000000|||2024-04-26|15/03/2024|4.7|4.58|5720000000|5590000000||
2024-04-29 07:58:01|05408|26410|HUH1V|3.82B|3820000000|36.3|143757|10.54|44|2024-07-25|15/06/2024||0.6313||1080000000|||2024-04-23|15/03/2024|0.55|0.58|1000000000|1030000000||
2024-04-29 07:58:05|05409|18987|HUSQBs|48.21B|48210000000|84.35|7645|-0.89|39|2024-07-18|15/06/2024||2.8||16490000000|||2024-04-24|15/03/2024|2.31|2.19|14720000000|15030000000||
2024-04-29 07:58:10|05410|463|IBE|73.05B|73050000000|11.685|11851275|-1.44|43|2024-07-24|15/06/2024||0.1714||9670000000|||2024-04-24|15/03/2024|0.421|0.2375|12680000000|13840000000||
2024-04-29 07:58:14|05411|18982|ICAs|107.80B|107800000000|535.92|112321|0|28|2022-02-09|15/12/2021||5.2||33060000000|||2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000||
2024-04-29 07:58:18|05412|6983|ILD|10.66B|10660000000|182|164472|0|28|2022-03-09|15/12/2021||2.58||1980000000|||2021-12-01|15/09/2021||2.58||1940000000||
2024-04-29 07:58:21|05413|943214|IMCD|8.20B|8199999999.999999|143.25|115606|4.04|33|2024-08-02|15/06/2024||3.41||1130000000|||2024-04-26|15/03/2024|1.41||1160000000|1170000000||
2024-04-29 07:58:26|05414|598|IMFI|3.14B|3140000000|22.825|197084|53.85|34|2024-05-27|15/03/2024|||||||2024-03-27|15/12/2023||||||
2024-04-29 07:58:29|05415|461|ITX|139.31B|139310000000|44.64|2402921|45.51|37|2024-06-05|15/04/2024||0.4075||8140000000|||2024-03-13|15/01/2024|0.41|0.4106|10340000000|10350000000||
2024-04-29 07:58:33|05416|18989|INDUAs|152.06B|152060000000|367.7|981|25.92|39|2024-07-08|15/06/2024|||||||2024-04-08|15/03/2024||||||
2024-04-29 07:58:38|05417|26116|INDT|93.27B|93270000000|255.6|254735|5.01|40|2024-07-18|15/06/2024||2.33||8380000000|||2024-04-25|15/03/2024|1.61|2.32|7740000000|8190000000||
2024-04-29 07:58:42|05418|301|INGA|49.49B|49490000000|15.02|11595101|33.13|44|2024-08-01|15/06/2024||0.4905||5460000000|||2024-05-02|15/03/2024||0.4142||5410000000||
2024-04-29 07:58:47|05419|9060|COL|2.97B|2970000000|5.585|1786007|-4.06|44|2024-07-29|15/06/2024||0.1||96620000|||2024-05-13|15/03/2024||0.09||97140000||
2024-04-29 07:58:51|05420|18953|ITPG|4.43B|4430000000|41.54|258663|-18.23|38|2024-05-15|15/03/2024|||||||2024-02-14|15/12/2023|0.337||519600000|522950000||
2024-04-29 07:58:55|05421|6951|ISP|65.11B|65110000000|3.5525|95591764|48.88|44|2024-07-30|15/06/2024||0.1239||6640000000|||2024-02-06|15/12/2023|0.08|0.0824|6370000000|6340000000||
2024-04-29 07:58:59|05422|487|INVEb|828.76B|828760000000|272|2476683|23.38|43|2024-07-17|15/06/2024||||15868000000|||2024-04-17|15/03/2024|21.87||14960000000|14810000000||
2024-04-29 07:59:03|05423|954900|INWT|9.46B|9460000000|10.03|1137240|-20.72|32|2024-07-30|15/06/2024||0.1044||257670000|||2024-05-07|15/03/2024||0.1015||253400000||
2024-04-29 07:59:08|05424|942733|ISS|24.27B|24270000000|131.8|590210|-7.3|39|2024-08-13|15/06/2024||-0.42||19930000000|||2024-05-02|15/03/2024||3.41||19820000000||
2024-04-29 07:59:12|05425|993186|IG|4.25B|4250000000|5.23|2462683|-12.39|32|2024-07-24|15/06/2024|||||||2024-05-13|15/03/2024||||443000000||
2024-04-29 07:59:15|05426|1161408|JDEP|10.06B|10060000000|20.88|202500|-25|20|2024-05-29|15/03/2024|||||||2024-02-21|15/12/2023||||||
2024-04-29 07:59:19|05427|423|JMT|12.55B|12550000000|19.89|841315|-16.9|44|2024-07-24|15/06/2024||0.3618||8520000000|||2024-04-26|15/03/2024|0.24|0.205|8070000000|7890000000||
2024-04-29 07:59:22|05428|991179|TKWY|2.90B|2900000000|14.17|2443272|-11.96|30|2024-04-17|15/03/2024|||1280000000|1280000000|||2024-02-28|15/12/2023||-0.11||1320000000||
2024-04-29 07:59:26|05429|539|KBC|27.92B|27920000000|69.26|587031|6.39|44|2024-08-08|15/06/2024||2.19||2760000000|||2024-05-16|15/03/2024||1.13||2690000000||
2024-04-29 07:59:31|05430|44480|KYGa|13.96B|13960000000|80.8|392351|-16.07|34|2024-05-02|15/03/2024|||||||2024-02-15|15/12/2023||2.76||4887000000||
2024-04-29 07:59:36|05431|575|KESKOB|6.41B|6410000000|16.2|537092|-15.05|42|2024-07-23|15/06/2024||0.3334||3130000000|||2024-04-25|15/03/2024|0.16|0.1697|2760000000|2780000000||
2024-04-29 07:59:40|05432|8777|KGH|27.95B|27950000000|140.15|837626|17|44|2024-08-13|15/06/2024||2.83||9540000000|||2024-05-15|15/03/2024||1.78||8420000000||
2024-04-29 07:59:43|05433|32414|0KGP|15.74B|15740000000|87.35|99384|37.27|9|2018-08-24|15/06/2018|||||||2018-02-23|15/12/2017||||1870000000||
2024-04-29 07:59:49|05434|18993|KINVBs|34.98B|34980000000|124.05|4569|-25.92|39|2024-07-09|15/06/2024|||||||2024-04-18|15/03/2024|-0.84||-221000000|||
2024-04-29 07:59:53|05435|1081898|KOJAMO|2.58B|2580000000|10.49|325925|-7.36|28|2024-08-15|15/06/2024||0.185||115280000|||2024-05-08|15/03/2024||0.0525||114390000||
2024-04-29 07:59:57|05436|570|KNEBV|23.99B|23990000000|46.51|471094|-12.32|42|2024-07-19|15/06/2024||0.5305||2870000000|||2024-04-24|15/03/2024|0.39|0.3915|2570000000|2570000000||
2024-04-29 08:00:02|05437|6905|DSMN|31.40B|31400000000|114.05|271328|-3.96|41|2023-10-31|15/09/2023||0.3695||2220000000|||2023-08-02|15/06/2023||0.9454||2050000000||
2024-04-29 08:00:11|05438|6913|KPN|13.49B|13490000000|3.433|13831649|3.54|44|2024-07-24|15/06/2024||0.0538||1370000000|||2024-04-25|15/03/2024|0.0424|0.04|1380000000|1380000000||
2024-04-29 08:00:15|05439|6961|LDOF|12.56B|12560000000|21.88|3969298|101.39|32|2024-05-07|15/03/2024||||3330000000|||2024-02-29|15/12/2023|0.7607|0.4791|5020000000|5060000000||
2024-04-29 08:00:20|05440|480|ERICb|188.92B|188920000000|56.54|7931206|1.83|44|2024-07-12|15/06/2024||0.4199||58670000000|||2024-04-16|15/03/2024|0.77|0.2152|53330000000|54800000000||
2024-04-29 08:00:23|05441|18999|LUNDBs|135.71B|135710000000.00002|547.2|1217|13.46|29|2024-05-30|15/03/2024|||||||2024-02-22|15/12/2023||||||
2024-04-29 08:00:28|05442|489|ORRON|2.10B|2100000000|7.34|1489986|-38.78|40|2023-08-09|15/06/2023||-0.0108||6320000|||2023-05-16|15/03/2023|0.0012|0.0012|8420000|8310000||
2024-04-29 08:00:33|05443|7024|MDBI|11.15B|11150000000|13.41|3141178|37.77|47|2024-07-31|15/06/2024||0.394||897780000|||2024-05-10|15/03/2024||0.3193||881620000||
2024-04-29 08:00:36|05444|102931|MRL|4.97B|4970000000|10.59|678105|31.84|32|2024-05-17|15/03/2024||||120680000|||2024-02-29|15/12/2023|0.15|0.15|118970000|114210000||
2024-04-29 08:00:40|05445|556|MAERSKb|167.14B|167140000000|10580|32717|-15.29|43|2024-08-07|15/06/2024||-8.2||12130000000|||2024-05-02|15/03/2024||8.85||12480000000||
2024-04-29 08:00:44|05446|48565|MONC|17.55B|17550000000|64.62|756079|-3.34|42|2024-07-24|15/06/2024||0.3577||472330000|||2024-04-24|15/03/2024|0.617|0.6205|818000000|818000000||
2024-04-29 08:00:49|05447|369|MOWI|99.91B|99910000000|193.9|886215|-4.87|44|2024-08-21|15/06/2024||0.407||1420000000|||2024-05-08|15/03/2024||0.2541||1280000000||
2024-04-29 08:00:52|05448|7021|99V33V1Z3=MSIL|12.62B|12620000000|4|36685840|-0.02|34|2022-02-10|15/12/2021||0.06||2140000000|||2021-11-05|15/09/2021||0.07||1940000000||
2024-04-29 08:00:56|05449|456|NTGY|22.72B|22720000000|23.59|1240794|-17.46|44|2024-07-24|15/06/2024|||||||2024-05-01|15/03/2024||||||
2024-04-29 08:00:59|05450|49893|NEL|8.39B|8390000000.000001|5.06|8702859|-65.77|32|2024-07-17|15/06/2024||-0.0842||508030000|||2024-04-17|15/03/2024|-0.015|-0.03|409000000|393450000||
2024-04-29 08:01:02|05451|578|NESTE|16.79B|16790000000|21.95|1241048|-49.32|42|2024-07-25|15/06/2024||0.4676||4020000000|||2024-04-25|15/03/2024|0.33|0.5322|4800000000|5250000000||
2024-04-29 08:01:05|05452|1128905|NEXII|7.2B|7200000000|5.568|4873221|-26.91|24|2024-07-31|15/06/2024||0.297||877000000|||2024-05-08|15/03/2024||||777350000||
2024-04-29 08:01:09|05453|26151|NIBEb|104.03B|104030000000|51.6|6141403|-54.85|40|2024-08-16|15/06/2024||0.3783||10810000000|||2024-05-16|15/03/2024||0.2241||10340000000||
2024-04-29 08:01:13|05454|943213|NN|11.86B|11860000000|43.54|870758|27.78|39|2024-08-15|15/06/2024||1.5|||||2024-05-16|15/03/2024||1.38||||
2024-04-29 08:01:17|05455|647|NOKIA|18.99B|18990000000|3.437|10853276|-10.75|42|2024-07-18|15/06/2024||0.0525||4940000000|||2024-04-18|15/03/2024|0.09|0.0722|4670000000|4970000000||
2024-04-29 08:01:22|05456|583|TYRES|1.25B|1250000000|9.19|622989|3.08|43|2024-07-19|15/06/2024||0.086||346980000|||2024-04-29|15/03/2024||-0.0577||263050000||
2024-04-29 08:01:25|05457|8922|NDAFI|38.24B|38240000000|10.93|5455692|8.56|39|2024-07-15|15/06/2024||0.3664||3030000000|||2024-04-18|15/03/2024|0.38|0.332|3090000000|3010000000||
2024-04-29 08:01:29|05458|1127857|VPLAYa|3.11B|3110000000|1.5|794|-99.43|21|2023-04-25|15/03/2023|-3.68||4540000000||||2023-02-14|15/12/2022|-3.2||4670000000|||
2024-04-29 08:01:32|05459|367|NHY|139.14B|139140000000|69.52|4032665|-10.59|44|2024-07-23|15/06/2024||1.3||49990000000|||2024-04-23|15/03/2024|0.93|1.06|47550000000|48260000000||
2024-04-29 08:01:37|05460|555|NOVOb|3.97T|3970000000000|884.8|2743731|57.67|44|2024-08-07|15/06/2024||5.41||67560000000|||2024-05-02|15/03/2024||5.22||63470000000||
2024-04-29 08:01:41|05461|558|NSISb|182.13B|182130000000|391|726075|10.87|44|2024-08-28|15/06/2024||3.94||7150000000|||2024-05-03|15/03/2024||4.02||7440000000||
2024-04-29 08:01:45|05462|601|OMVV|14.15B|14150000000|43.425|411994|0.98|44|2024-07-31|15/06/2024||1.73||9980000000|||2024-04-30|15/03/2024||1.9||9850000000||
2024-04-29 08:01:49|05463|26435|ORNBV|5.09B|5090000000|36.55|215827|-15.65|44|2024-08-08|15/06/2024||0.3239||315380000|||2024-04-25|15/03/2024|0.31|0.3184|308500000|304180000||
2024-04-29 08:01:53|05464|373|ORK|74.48B|74480000000|74.65|1154682|-2.74|44|2024-07-15|15/06/2024||1.5||17240000000|||2024-05-03|15/03/2024||1.4||17030000000||
2024-04-29 08:01:57|05465|8785|PKN|78.09B|78090000000|67.32|2269923|6.15|44|2024-08-22|15/06/2024||-2.14||72960000000|||2024-05-23|15/03/2024||-1.01||69620000000||
2024-04-29 08:02:01|05466|985158|ORSTED|163.43B|163430000000|390.2|641576|-35.89|33|2024-08-15|15/06/2024||2.1||19130000000|||2024-05-02|15/03/2024||8.71||26310000000||
2024-04-29 08:02:05|05467|42602|OSRn|6.54B|6540000000|69.407|867|30.34|33|2022-08-03|15/06/2022||-0.4071||662460000|||2022-05-05|15/03/2022||0.1817||951330000||
2024-04-29 08:02:08|05468|26322|PNDORA|90.53B|90530000000|1117.5|175273|76.23|44|2024-08-13|15/06/2024||7.12||6570000000|||2024-05-02|15/03/2024||10.05||6600000000||
2024-04-29 08:02:11|05469|305|PHG|23.10B|23100000000|26.18|2044960|3.46|44|2024-07-29|15/06/2024||0.343||4530000000|||2024-04-29|15/03/2024||0.2892||4180000000||
2024-04-29 08:02:15|05470|310|PIRC|5.98B|5980000000|6.004|2053336|26.04|39|2024-08-01|15/06/2024||0.1003||1800000000|||2024-05-09|15/03/2024||0.1151||1670000000||
2024-04-29 08:02:19|05471|8737|PKO|77.15B|77150000000|61.18|2938327|92.39|44|2024-08-22|15/06/2024||2.15||6770000000|||2024-05-09|15/03/2024||1.83||6430000000||
2024-04-29 08:02:23|05472|959218|PST|15.36B|15360000000|11.835|2592773|25.19|35|2024-07-29|15/06/2024||0.3928||2980000000|||2024-05-15|15/03/2024||0.3606||3020000000||
2024-04-29 08:02:25|05473|1152300|PRX|78.56B|78560000000|31.59|2976801|1.57|0||
2024-04-29 08:02:29|05474|531|PROX|2.25B|2250000000|6.93|431189|-9.06|44|2024-07-26|15/06/2024||0.38||1437000000|||2024-04-26|15/03/2024|0.16|0.37|1500000000|1500000000||
2024-04-29 08:02:33|05475|6949|PRY|13.99B|13990000000|51.16|817892|38.06|39|2024-08-01|15/06/2024||0.766||3920000000|||2024-05-09|15/03/2024||0.6655||3710000000||
2024-04-29 08:02:37|05476|13805|PZU|44.17B|44170000000|51.54|1652436|34.46|43|2024-05-23|15/03/2024|||||||2024-03-22|15/12/2023|||8270000000|8270000000||
2024-04-29 08:02:40|05477|602|RBIV|5.92B|5920000000|18.01|432911|31.2|43|2024-05-02|15/03/2024||1.47||2160000000|||2024-01-31|15/12/2023|0.75|1.71|2160000000|2160000000||
2024-04-29 08:02:45|05478|6889|RAND|8.31B|8310000000.000001|47.05|443219|-5.67|44|2024-07-23|15/06/2024||0.9742||6230000000|||2024-04-24|15/03/2024|0.69|0.6962|5940000000|5920000000||
2024-04-29 08:02:49|05479|18962|RECI|10.15B|10150000000|49.24|215324|17.66|39|2024-07-30|15/06/2024||||524900000|||2024-05-09|15/03/2024||||587110000||
2024-04-29 08:02:53|05480|460|REDE|8.41B|8410000000|15.57|1193704|-5.66|44|2024-07-31|15/06/2024||0.2512||488430000|||2024-04-30|15/03/2024||0.2532||459420000||
2024-04-29 08:02:57|05481|462|REP|17.95B|17950000000|14.82|4829989|10.3|44|2024-07-24|15/06/2024||0.7075||13590000000|||2024-04-25|15/03/2024|1.03|0.8788|15690000000|17760000000||
2024-04-29 08:03:00|05482|302|SHEL|219.04B|219040000000|34.24|7482370|21.22|34|2024-08-01|15/06/2024||0.828||73350000000|||2024-05-02|15/03/2024||0.8997||72300000000||
2024-04-29 08:03:04|05483|26325|RBREW|26.63B|26630000000|534|153942|-11.73|44|2024-08-22|15/06/2024||9.86||4260000000|||2024-04-18|15/03/2024|2|1.99|3200000000|3200000000||
2024-04-29 08:03:08|05484|8790|||||||38|2024-07-22|15/06/2024||0.6029||3980000000|||2024-05-20|15/03/2024||-0.1983||2130000000||
2024-04-29 08:03:11|05485|19010|SAABBs|123.28B|123280000000|923.7|1884|59.81|35|2024-07-19|15/06/2024||6.91||14310000000|||2024-04-26|15/03/2024|5.71|5.88|14190000000|12890000000||
2024-04-29 08:03:15|05486|41036|SAGAb|127.21B|127210000000|274|389909|8.61|32|2024-07-15|15/06/2024||2.83||1220000000|||2024-05-08|15/03/2024||2.71||1200000000||
2024-04-29 08:03:18|05487|7037|SPMI|4.38B|4380000000|2.192|56802343|57.79|44|2024-07-24|15/06/2024||0.0386||3080000000|||2024-04-22|15/03/2024|0.0293|0.03|3050000000|3060000000||
2024-04-29 08:03:22|05488|40285|SALM|81.83B|81830000000|689|157106|46.03|44|2024-08-20|15/06/2024||9.75||6580000000|||2024-05-14|15/03/2024||7.84||6520000000||
2024-04-29 08:03:25|05489|582|SAMPO|19.17B|19170000000|38.22|560216|-17.06|43|2024-08-07|15/06/2024||0.5853||2030000000|||2024-05-07|15/03/2024||0.5686||2010000000||
2024-04-29 08:03:29|05490|486|SAND|285.50B|285500000000|227|1763933|9.06|34|2024-07-19|15/06/2024||3.4||32270000000|||2024-04-22|15/03/2024|0.99|1.9|29000000000|30360000000||
2024-04-29 08:03:33|05491|474|SAN|75.15B|75150000000|4.8225|37595581|52.22|44|2024-07-24|15/06/2024||0.2028||15120000000|||2024-04-30|15/03/2024||0.1765||15050000000||
2024-04-29 08:03:37|05492|8733|SPL1|57.78B|57780000000|561.6|78072|66.29|44|2024-07-24|15/06/2024||9.87||3150000000|||2024-04-30|15/03/2024||8.87||3610000000||
2024-04-29 08:03:41|05493|6898|SBMO|2.53B|2530000000|14.21|537268|9.99|28|2024-05-08|15/03/2024|||||||2024-02-29|15/12/2023||||1514000000||
2024-04-29 08:03:45|05494|491|SCAb|112.02B|112020000000|159.9|1594503|12.99|44|2024-07-26|15/06/2024||1.48||5100000000|||2024-04-26|15/03/2024|1.12|1.07|4560000000|4650000000||
2024-04-29 08:03:49|05495|942434|SCATC|11.82B|11820000000|74.55|296300|6.55|32|2024-08-16|15/06/2024||1.2||1330000000|||2024-04-30|15/03/2024||-0.315||1130000000||
2024-04-29 08:03:53|05496|40286|SCHA|69.19B|69190000000|305.2|161545|69.7|44|2024-07-18|15/06/2024||1.78||4180000000|||2024-04-26|15/03/2024|-4.36|0.5576|3790000000|3820000000||
2024-04-29 08:03:57|05497|485|SEBa|299.13B|299130000000|145.35|3555265|24.12|44|2024-07-16|15/06/2024||4.15||19830000000|||2024-04-24|15/03/2024|4.56|4.26|20680000000|19650000000||
2024-04-29 08:04:01|05498|492|SECUb|63.65B|63650000000|111.55|1157440|20.42|44|2024-07-30|15/06/2024||2.35||40550000000|||2024-05-08|15/03/2024||1.84||38820000000||
2024-04-29 08:04:05|05499|979019|LIGHT|3.21B|3210000000|25.4|379566|-17.18|32|2024-07-26|15/06/2024||0.4103||1560000000|||2024-04-26|15/03/2024|0.4761|0.3463|1470000000|1550000000||
2024-04-29 08:04:09|05500|26341|SIM|28.78B|28780000000|730.5|79389|-0.14|41|2024-02-22|15/12/2023||1.47||211560000|||2023-11-07|15/09/2023||0.38||134160000||
2024-04-29 08:04:13|05501|495|SKAb|78.90B|78900000000|192.5|764970|14.22|44|2024-07-19|15/06/2024||3.27||42690000000|||2024-05-08|15/03/2024||2.12||37140000000||
2024-04-29 08:04:17|05502|500|SKFb|102.58B|102580000000|229|1283890|21.37|44|2024-07-18|15/06/2024||4.42||25760000000|||2024-04-26|15/03/2024|4.83|4.18|24700000000|24930000000||
2024-04-29 08:04:21|05503|309|SRG|14.57B|14570000000|4.336|7549526|-14.5|43|2024-07-31|15/06/2024||0.1023||823870000|||2024-05-16|15/03/2024||0.0962||1140000000||
2024-04-29 08:04:24|05504|15264|SOF|7.33B|7330000000|221|18535|5.58|19|2023-03-30|15/12/2022|-15.96||46020000||||2022-09-06|15/06/2022|-39.91||11980000|||
2024-04-29 08:04:27|05505|1153447|SWON|2.21B|2210000000|15.84|155588|17.97|15|2024-05-15|15/03/2024||||264900000|||2024-02-15|15/12/2023|||270700000|270700000||
2024-04-29 08:04:31|05506|307|STLAM|89.31B|89310000000|22.975|9335556|53.63|40|2024-07-25|15/06/2024||1.78||48920000000|||2024-04-30|15/03/2024||||42920000000||
2024-04-29 08:04:35|05507|580|STERV|9.91B|9910000000|12.59|1574294|10.52|42|2024-07-24|15/06/2024||0.0879||2330000000|||2024-04-25|15/03/2024|0.09|0.0516|2160000000|2290000000||
2024-04-29 08:04:40|05508|379|STB|46.86B|46860000000|105.8|841732|29.69|44|2024-07-12|15/06/2024||3.71|||||2024-04-24|15/03/2024|2.09|1.69||||
2024-04-29 08:04:44|05509|383|SUBC|54.51B|54510000000|181.5|580136|49.61|44|2024-07-25|15/06/2024||0.2394||1710000000|||2024-04-25|15/03/2024|0.09|-0.0702|1400000000|1360000000||
2024-04-29 08:04:47|05510|945677|SRCG|4.92B|4920000000|108.6|161011|0|24|2022-06-13|15/03/2022|||||||2022-02-23|15/12/2021||||||
2024-04-29 08:04:52|05511|496|SHBa|191.63B|191630000000|96.9|6184208|6.4|44|2024-07-17|15/06/2024||3.35||15340000000|||2024-04-24|15/03/2024|3.33|3.37|15320000000|15420000000||
2024-04-29 08:04:56|05512|494|SWEDa|235.63B|235630000000|209.7|2678978|17.7|44|2024-07-16|15/06/2024||7.04||18090000000|||2024-04-25|15/03/2024|7.47|7.28|18090000000|18090000000||
2024-04-29 08:05:00|05513|501|SWMA|172.68B|172680000000|113.5|4022346|-0.04|38|2023-02-15|15/12/2022||1.24||6130000000|||2022-10-28|15/09/2022|1.17|1.2|5780000000|5930000000||
2024-04-29 08:05:05|05514|26197|SOBIV|94.48B|94480000000|277.8|575260|12.67|44|2024-07-16|15/06/2024||0.7449||5090000000|||2024-04-25|15/03/2024|2.35|2.34|6260000000|5690000000||
2024-04-29 08:05:10|05515|498|TEL2b|72.27B|72270000000|104.65|2890846|-3.95|44|2024-07-17|15/06/2024||1.53||7300000000|||2024-04-18|15/03/2024|1.16|1.5|7150000000|7180000000||
2024-04-29 08:05:13|05516|306|TLIT|4.75B|4750000000|0.2232|287014340|-16.6|44|2024-07-31|15/06/2024||||4130000000|||2024-05-15|15/03/2024||-0.02||4010000000||
2024-04-29 08:05:17|05517|469|TEF|23.81B|23810000000|4.238|15670826|2.35|44|2024-07-31|15/06/2024||0.087||9980000000|||2024-05-09|15/03/2024||0.09||10080000000||
2024-04-29 08:05:21|05518|7134|TNETb|2.31B|2310000000|21.14|57|0.19|42|2024-02-15|15/12/2023||1.52||729320000|||2023-10-26|15/09/2023||1.65||717970000||
2024-04-29 08:05:25|05519|380|TEL|175.96B|175960000000|127.2|1365610|-3.57|44|2024-07-18|15/06/2024||1.82||20520000000|||2024-04-30|15/03/2024||1.53||19750000000||
2024-04-29 08:05:30|05520|499|TELIA|99.91B|99910000000|25.44|10044565|-9.98|44|2024-07-18|15/06/2024||0.3332||22230000000|||2024-04-25|15/03/2024|0.15|0.2572|21270000000|21990000000||
2024-04-29 08:05:33|05521|6968|TENR|18.45B|18450000000|16.04|2692026|22.45|44|2024-07-31|15/06/2024||0.4719||3100000000|||2024-04-25|15/03/2024|0.5946|0.4993|3220000000|3130000000||
2024-04-29 08:05:38|05522|7020|TRN|15.07B|15070000000|7.51|4064033|-4.91|43|2024-07-26|15/06/2024||0.12|||||2024-05-08|15/03/2024||0.34||828140000||
2024-04-29 08:05:42|05523|1166527|THG|852.1M|852100000|65.35|3251109|-35.94|15|2024-04-23|15/03/2024|||459900000||||2024-04-10|15/12/2023|||607800000|||
2024-04-29 08:05:46|05524|378|TOM|40.37B|40370000000|136.7|623032|-14.42|44|2024-07-19|15/06/2024||1.16||3750000000|||2024-04-26|15/03/2024|0.05|0.4455|3320000000|3300000000||
2024-04-29 08:05:50|05525|565|TOP|26.09B|26090000000|293.4|92539|-17.79|44|2024-07-12|15/06/2024||4.12||2810000000|||2024-04-16|15/03/2024|4.4|3.02|2800000000|2800000000||
2024-04-29 08:05:54|05526|19020|TRELBs|93.13B|93130000000|388.6|1132|51.21|37|2024-07-18|15/06/2024||4.32||8690000000|||2024-04-24|15/03/2024|4.23|3.98|8230000000|8600000000||
2024-04-29 08:05:58|05527|567|TRYG|84.99B|84990000000|138.5|585268|-13.42|44|2024-07-11|15/06/2024||2.35||9780000000|||2024-04-17|15/03/2024|1.23|1.25|9530000000|9550000000||
2024-04-29 08:06:02|05528|547|UCB|23.35B|23350000000|122.9|308325|47.54|44|2024-07-25|15/06/2024||||1810000000|||2024-04-29|15/03/2024||||1810000000||
2024-04-29 08:06:06|05529|13831|UMI|4.95B|4950000000|20.88|435233|-29.3|25|2024-07-26|15/06/2024||0.74|||||2024-05-02|15/03/2024||||||
2024-04-29 08:06:09|05530|6955|CRDI|59.62B|59620000000|35.64|9542793|97.77|44|2024-07-24|15/06/2024||1.41||6010000000|||2024-05-07|15/03/2024||1.33||5980000000||
2024-04-29 08:06:13|05531|989550|ULVR|120.70B|120700000000|48.4|1412849|-4.47|32|2024-07-25|15/06/2024||||16140000000|||2024-04-25|15/03/2024|||14960000000|14830000000||
2024-04-29 08:06:17|05532|585|UPM|17.54B|17540000000|32.88|1014087|14.01|33|2024-07-23|15/06/2024||0.2999||2570000000|||2024-04-25|15/03/2024|0.47|0.3697|2640000000|2660000000||
2024-04-29 08:06:21|05533|49950|VALMT|4.28B|4280000000.0000005|23.55|445814|-24.95|42|2024-07-24|15/06/2024||0.5026||1370000000|||2024-04-24|15/03/2024|0.41|0.3849|1210000000|1270000000||
2024-04-29 08:06:25|05534|612|VERB|24.45B|24450000000|70.195|166434|-13.66|44|2024-07-25|15/06/2024|||||||2024-05-08|15/03/2024||||||
2024-04-29 08:06:29|05535|564|VWS|188.41B|188410000000|187.2|1824474|-1.53|43|2024-08-14|15/06/2024||0.0753||3790000000|||2024-05-02|15/03/2024||0.0287||3000000000||
2024-04-29 08:06:36|05536|610|VOES|4.35B|4350000000|25.475|179036|-19.38|35|2024-08-07|15/06/2024||0.7166||4390000000|||2024-06-05|15/03/2024||0.2551||4440000000||
2024-04-29 08:06:40|05537|497|VOLVb|576.33B|576330000000|283.9|2948948|33.44|44|2024-07-18|15/06/2024||6.81||133850000000|||2024-04-17|15/03/2024|6.92|6.29|131200000000|129430000000||
2024-04-29 08:06:44|05538|6903|VOPA|4.65B|4650000000|37.3|186436|7.17|38|2024-07-26|15/06/2024||||349000000|||2024-04-25|15/03/2024|0.85|0.79|328200000|353000000||
2024-04-29 08:06:48|05539|15282|WDPP|5.48B|5480000000|24.94|226612|-8.7|42|2024-07-26|15/06/2024||||92400000|||2024-04-22|15/03/2024|0.33||90000000|89900000||
2024-04-29 08:06:53|05540|8748|WRT1V|10.31B|10310000000|17.31|777544|65.71|42|2024-07-19|15/06/2024||0.1864||1670000000|||2024-04-26|15/03/2024|0.14|0.1518|1320000000|1640000000||
2024-04-29 08:06:57|05541|613|WBSV|3.50B|3500000000|33.2|311530|21.54|44|2024-08-14|15/06/2024||1.04||1250000000|||2024-05-16|15/03/2024||0.4833||996170000||
2024-04-29 08:07:01|05542|6897|WLSNc|34.05B|34049999999.999996|143.25|468464|18.93|35|2024-05-01|15/03/2024|||||||2024-02-21|15/12/2023||2.19||1560000000||
2024-04-29 08:07:05|05543|381|YAR|80.24B|80240000000|311.5|852660|-25.68|44|2024-07-19|15/06/2024||0.6465||3830000000|||2024-04-26|15/03/2024|0.21|0.4863|3310000000|3600000000||
2024-04-29 08:07:08|05544|962346|RACE|70.96B|70960000000|394.4|316194|56.36|34|2024-08-01|15/06/2024||2.07||1630000000|||2024-05-07|15/03/2024||1.87||1550000000||
2024-04-29 08:07:11|05545|25986|HEXABs|324.81B|324810000000|120.5|2834538|2.87|34|2024-07-26|15/06/2024||0.1115||1420000000|||2024-04-26|15/03/2024|0.101|0.1011|1300000000|1330000000||
2024-04-29 08:07:15|05546|1052403|SE|36.1B|36100000000|62.86|6562615|-17.47|30|2024-08-13|15/06/2024||0.2711||3660000000|||2024-05-14|15/03/2024||0.2229||3620000000||
2024-04-29 08:07:19|05547|484|ATCOb|820.59B|820590000000|168.3|1668108|27.27|44|2024-07-18|15/06/2024||1.56||45200000000|||2024-04-24|15/03/2024|1.47|1.44|42880000000|42250000000||
2024-04-29 08:07:24|05548|42603|CNHI|14.2B|14200000000|11.08|7310738|-13.06|38|2024-02-08|15/12/2023||0.4186||6580000000|||2023-11-07|15/09/2023|0.42|0.4267|5330000000|5970000000||
2024-04-29 08:07:28|05549|50577|0KGP|15.96B|15960000000|86.95|302672|37.16|34|2024-04-26|15/03/2024|||||||2024-02-16|15/12/2023||1.41||1930000000||
2024-04-29 08:07:32|05550|50581|FLTRF|30.98B|30980000000|181|310983|-0.06|36|2024-05-09|15/03/2024||||3030000000|||2024-03-26|15/12/2023||2||3060000000||
2024-04-29 08:07:35|05551|43253|FPH|16.34B|16340000000|27.99|185596|0.51|23|2024-05-28|15/03/2024||0.2554||924360000|||2024-02-15|15/12/2023||||||
2024-04-29 08:07:39|05552|8271|CCEP|33.2B|33200000000.000004|71.5|1434678|10.9|44|2024-08-08|15/06/2024||1.04||5490000000|||2024-04-25|15/03/2024|1.9|1.9|4730000000|4410000000||
2024-04-29 08:07:43|05553|25996|KINVBs|34.98B|34980000000|116.5|1545934|-30|37|2024-07-09|15/06/2024|||||||2024-04-18|15/03/2024|-0.84||-221000000|||
2024-04-29 08:07:47|05554|559|MAERSKa|164.78B|164780000000|10290|8816|-16.02|44|2024-08-07|15/06/2024||-57.49||84110000000|||2024-05-02|15/03/2024||61.53||86550000000||
2024-04-29 08:07:51|05555|1082092|EPIRb|218.45B|218450000000|181.1|394049|3.07|29|2024-07-19|15/06/2024||2.05||16910000000|||2024-04-23|15/03/2024|1.74|1.73|14140000000|14140000000||
2024-04-29 08:07:56|05556|948495|CPRI|11.30B|11300000000|9.4|443001|0|32|2024-07-30|15/06/2024||||847070000|||2024-05-07|15/03/2024||||655860000||
2024-04-29 08:07:59|05557|1174890|EDV|9.54B|9540000000|5.4|4112743|-20.77|13|2024-05-29|15/03/2024|||||||2024-02-25|15/12/2023||18.83||6515000000||
2024-04-29 08:08:03|05558|958894|SINCH|22.73B|22730000000|26.93|6760466|-2.74|31|2024-07-19|15/06/2024||0.555||7280000000|||2024-05-07|15/03/2024||0.665||7090000000||
2024-04-29 08:08:06|05559|1137420|1821|36.14B|36140000000|8.66|10966537|-29.79|0||
2024-04-29 08:08:11|05560|25990|HUSQBs|48.21B|48210000000|88.54|857480|-0.57|37|2024-07-18|15/06/2024||2.8||16490000000|||2024-04-24|15/03/2024|2.31|2.19|14720000000|15030000000||
2024-04-29 08:08:15|05561|1076785|4385|291.25B|291250000000|1778.5|4540424|-23.27|26|2024-08-08|15/06/2024||20.01||47490000000|||2024-05-09|15/03/2024||18.37||47920000000||
2024-04-29 08:08:19|05562|25998|LATOBs|179.19B|179190000000|267.6|206795|22.89|34|2024-04-26|15/03/2024|||6190000000|6190000000|||2024-02-12|15/12/2023|||6460000000|6570000000||
2024-04-29 08:08:21|05563|52856|SIAL|19.91B|19910000000|4.71|4817|8.28|0||
2024-04-29 08:08:24|05564|993283|EMBRACb|36.59B|36590000000|27.09|12581952|-49.2|32|2024-08-15|15/06/2024||0.63||10240000000|||2024-05-23|15/03/2024||0.5957||9580000000||
2024-04-29 08:08:28|05565|14606|EDPR|13.37B|13370000000|13|958150|-35.39|40|2024-07-24|15/06/2024||0.0388||473570000|||2024-05-09|15/03/2024||0.0693||647220000||
2024-04-29 08:08:30|05566|1128943|||||||11|2022-08-30|15/06/2022||0.0435||406380000|||2022-05-24|15/03/2022|0.06|0.0551|387000000|387000000||
2024-04-29 08:08:35|05567|26021|VOLVAs|589.70B|589700000000|293.8|154184|34.1|37|2024-07-18|15/06/2024||6.81||133850000000|||2024-04-17|15/03/2024|6.92|6.29|131200000000|129430000000||
2024-04-29 08:08:39|05568|953847|SCHB|67.66B|67660000000|300.6|125173|80.42|35|2024-07-18|15/06/2024||1.78||4180000000|||2024-04-26|15/03/2024|-4.36|0.5576|3790000000|3820000000||
2024-04-29 08:08:44|05569|943483|1308|47.11B|47110000000|17.58|7483548|17.57|29|2024-04-29|15/03/2024|||||||2024-03-07|15/12/2023||||||
2024-04-29 08:08:48|05570|26330|ROCKb|50.02B|50020000000|2338|41580|43.09|43|2024-08-22|15/06/2024||4.74||910930000|||2024-05-15|15/03/2024||4.24||855810000||
2024-04-29 08:08:53|05571|43228|AIA|11.56B|11560000000|7.85|384230|-11.99|28|2024-05-09|15/03/2024|||||||2024-02-21|15/12/2023||4.20||277500000||
2024-04-29 08:08:57|05572|991493|2702|913.43B|913430000000|6860|267598|20.99|32|2024-08-08|15/06/2024||||95320000000|||2024-05-10|15/03/2024||||95790000000||
2024-04-29 08:09:00|05573|1169191|INPST|7.68B|7680000000|15.33|452995|58.29|14|2024-05-15|15/03/2024||0.475||2420000000|||2024-03-28|15/12/2023|0.31|0.6363|2660000000|2730000000||
2024-04-29 08:09:06|05574|43224|ATM|4.69B|4690000000|6.49|250492|10.51|23|2024-05-29|15/03/2024|||||||2024-02-18|15/12/2023||9.00||777390000||
2024-04-29 08:09:09|05575|1123144|FUTU|9.16B|9160000000|66.38|1341837|49.94|23|2024-08-27|15/06/2024||7.39||2390000000|||2024-05-23|15/03/2024||6.87||2360000000||
2024-04-29 08:09:13|05576|941652|CYBR|10.26B|10260000000|242.6|559896|94.7|40|2024-08-07|15/06/2024||0.2985||221230000|||2024-05-02|15/03/2024||0.2758||213420000||
2024-04-29 08:09:18|05577|33069|FPE3_p|5.24B|5240000000|44.27|562|20.04|32|2024-07-30|15/06/2024||0.5194||863550000|||2024-04-30|15/03/2024||0.5913||904050000||
2024-04-29 08:09:22|05578|992046|6324|378.96B|378960000000|3975|399032|-3.87|32|2024-08-09|15/06/2024||||12000000000|||2024-05-13|15/03/2024||6.28||12660000000||
2024-04-29 08:09:27|05579|26002|LUNDBs|135.71B|135710000000.00002|544|101168|10.72|34|2024-05-30|15/03/2024|||||||2024-02-22|15/12/2023||||||
2024-04-29 08:09:30|05580|100089|1128|39.30B|39300000000|7.57|10032344|-10.2|35|2024-03-30|15/12/2023||0.12||7100000000|||2023-11-21|15/09/2023||0.08||6450000000||
2024-04-29 08:09:35|05581|100061|0880|20.95B|20950000000|2.95|10228638|-29.56|41|2024-07-30|15/06/2024||0.01||6840000000|||2024-04-30|15/03/2024||||6540000000||
2024-04-29 08:09:37|05582|1054308|NMHLY|2.09K|2090|0|21530|0|0||
2024-04-29 08:09:42|05583|9013|NDAFI|447.81B|447810000000|127.8|4920327|12.15|41|2024-07-15|15/06/2024||0.3664||3030000000|||2024-04-18|15/03/2024|0.38|0.332|3090000000|3010000000||
2024-04-29 08:09:45|05584|50559|CRH|50.17B|50170000000|50.72|2752486|15.85|19|2020-12-02|15/09/2020||||13480000000|||2020-08-20|15/06/2020||||||
2024-04-29 08:09:49|05585|1177390|UMG|50.24B|50240000000|27.64|1144100|39.22|17|2024-07-24|15/06/2024||0.1965||2880000000|||2024-05-02|15/03/2024||0.1648||2600000000||
2024-04-29 08:09:57|05586|52697|0003|14.31B|14310000000|0.7715|45949|-11.52|0||
2024-04-29 08:10:01|05587|50586|SKG|10.54B|10540000000|40.64|871591|19.26|40|2024-05-02|15/03/2024|||||||2024-02-07|15/12/2023||||||
2024-04-29 08:10:05|05588|6356|TEVA|15.64B|15640000000|13.8|9891038|58.08|45|2024-08-07|15/06/2024||0.5831||4000000000|||2024-05-08|15/03/2024||0.5125||3730000000||
2024-04-29 08:10:10|05589|1036819|8951|1.02T|1020000000000|599000|4715|5.09|30|2024-05-10|15/03/2024|||||||2024-02-15|15/12/2023||12523.88||45690000000||
2024-04-29 08:10:14|05590|1036820|8952|764.08B|764080000000|538000|4974|-0.19|30|2024-05-14|15/03/2024||12032.55||39541000000|||2024-02-28|15/12/2023||||||
2024-04-29 08:10:18|05591|1056308|3283|771.05B|771050000000|271600|7915|-12.25|26|2024-07-12|15/05/2024||4853.37||31233000000|||2024-05-01|15/02/2024||||||
2024-04-29 08:10:22|05592|1056306|3281|631.81B|631810000000|129100|23887|-16.98|24|2024-04-15|15/02/2024||2765.89||25164000000|||2024-01-31|15/11/2023||||||
2024-04-29 08:10:26|05593|1056337|8984|607.14B|607140000000|260900|13304|-9.88|15|2023-04-18|15/02/2023|4794.76||29490000000|29282000000|||2022-10-18|15/08/2022|4762.84||29370000000|29182000000||
2024-04-29 08:10:30|05594|1056319|8953|660.47B|660470000000|94400|28727|-5.13|30|2024-04-17|15/02/2024||||40836000000|||2024-01-31|15/11/2023||||||
2024-04-29 08:10:34|05595|1056314|3462|706.34B|706340000000|149600|17688|-5.97|15|2023-04-18|15/02/2023|2958.23||39990000000|39484000000|||2022-10-18|15/08/2022|2862.93||39020000000|38800000000||
2024-04-29 08:10:38|05596|25985|ICAA|107.81B|107810000000|536|838834|0|27|2022-02-09|15/12/2021||5.2||33060000000|||2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000||
2024-04-29 08:10:43|05597|26117|INDUc|152.76B|152760000000|353.8|370886|20.46|44|2024-07-08|15/06/2024|||||||2024-04-08|15/03/2024||||||
2024-04-29 08:10:46|05598|102050|6823|65.64B|65640000000|8.67|5994938|-13.59|18|2023-02-22|15/12/2022|0.39||17970000000||||2022-08-01|15/06/2022|0.25||16160000000|||
2024-04-29 08:10:50|05599|1096371|MEZ|15.20B|15200000000|5.9|464239|6.96|14|2023-02-21|15/12/2022|0.08|4.00|1530000000|1569000000|||2022-08-22|15/06/2022|0.12|4.00|2030000000|1519000000||
2024-04-29 08:10:53|05600|1096393|RYM|2.79B|2790000000|4.26|350304|-21.89|15|2023-05-17|15/03/2023|||||||2022-11-17|15/09/2022|0.39||274200000|||
2024-04-29 08:10:58|05601|25992|INDUAs|152.63B|152630000000|354.2|139311|20.56|35|2024-07-08|15/06/2024|||||||2024-04-08|15/03/2024||||||
2024-04-29 08:11:02|05602|8556|0083|70.24B|70240000000|8.14|5755012|-22.16|19|2023-02-15|15/12/2022|0.32|0.34|6380000000|5965000000|||2022-08-22|15/06/2022|0.2|0.24|4660000000|6483000000||
2024-04-29 08:11:06|05603|50007|1929|110.46B|110460000000|11.04|6638860|-29.94|18|2023-06-07|15/03/2023||0.31||51660000000|||2022-11-24|15/09/2022|0.33|0.31|46540000000|40636000000||
2024-04-29 08:11:09|05604|1056320|||||||29|2024-04-19|15/02/2024||||25972000000|||2024-01-31|15/11/2023||||||
2024-04-29 08:11:13|05605|1056325|8960|473.15B|473150000000|152600|7081|1.06|15|2023-01-19|15/11/2022|3103.47||24430000000|24155000000|||2022-07-19|15/05/2022|3087.62|2880.83|24180000000|23361000000||
2024-04-29 08:11:17|05606|32487|1972|95.24B|95240000000|16.28|3208905|-24.09|19|2023-03-09|15/12/2022|0.63|0.88|7130000000|8399000000|||2022-08-11|15/06/2022|0.74|0.55|6700000000|5952000000||
2024-04-29 08:11:21|05607|8553|0019|92.70B|92700000000|65.3|1309535|4.67|19|2023-03-09|15/12/2022|1.7||47100000000||||2022-08-11|15/06/2022|1.26||44600000000|||
2024-04-29 08:11:24|05608|1096370|MCY|8.68B|8680000000|6.27|231637|0|14|2023-02-19|15/12/2022|0.17|8.00||689250000|||2022-08-14|15/06/2022|0.03|5.00||642250000||
2024-04-29 08:11:26|05609|978756|2638|41.53B|41530000000|4.71|2636719|-4.44|15|2023-03-15|15/12/2022|0.23||5900000000||||2022-08-02|15/06/2022|0.1||4890000000|||
2024-04-29 08:11:31|05610|39332|MLCO|2.77B|2770000000|6.34|2854266|-53.52|44|2024-07-24|15/06/2024||0.0569||1150000000|||2024-04-30|15/03/2024||0.0275||1130000000||
2024-04-29 08:11:34|05611|29949|TLITn|4.75B|4750000000|0.2319|44842569|-11.53|44|2024-07-31|15/06/2024||||4130000000|||2024-05-15|15/03/2024||-0.016||4010000000||
2024-04-29 08:11:38|05612|25984|GETIBs|62.32B|62320000000|236.8|831872|-9.54|37|2024-07-18|15/06/2024||1.95||7990000000|||2024-04-22|15/03/2024|1.92|1.5|7510000000|7590000000||
2024-04-29 08:11:43|05613|20797|AER|16.73B|16730000000|85.47|1517133|51.65|44|2024-07-30|15/06/2024||2.41||1910000000|||2024-05-01|15/03/2024||2.41||1930000000||
2024-04-29 08:11:47|05614|949763|LIFCOb|120.91B|120910000000|267|347593|13.75|33|2024-07-12|15/06/2024||2.2||6520000000|||2024-04-24|15/03/2024|1.52|1.95|6010000000|6150000000||
2024-04-29 08:11:52|05615|579|METSO|8.86B|8860000000|10.74|1151201|6.15|43|2024-07-24|15/06/2024||0.1778||1350000000|||2024-04-25|15/03/2024|0.15|0.1597|1220000000|1280000000||
2024-04-29 08:11:56|05616|989669|ADDTb|62.42B|62420000000|231|34124|15.51|32|2024-07-12|15/06/2024||1.63||5330000000|||2024-05-16|15/03/2024||2.38||5370000000||
2024-04-29 08:12:00|05617|942727|THULE|32.08B|32080000000|305.8|160356|2.4|33|2024-07-17|15/06/2024||5.73||3220000000|||2024-04-26|15/03/2024|2.82|2.89|2420000000|2430000000||
2024-04-29 08:12:04|05618|25979|CASTs|63.57B|63570000000|129.85|1296989|24.45|37|2024-07-16|15/06/2024||2.3||2550000000|||2024-05-03|15/03/2024||1.87||2540000000||
2024-04-29 08:12:08|05619|7185|BESI|9.87B|9870000000|127.85|502671|60.31|41|2024-07-25|15/06/2024||0.7118||177270000|||2024-04-25|15/03/2024|0.44|0.4763|146300000|146210000||
2024-04-29 08:12:15|05620|942724|SBBb|6.40B|6400000000|3.85|25730322|-68.23|31|2024-08-28|15/06/2024||0.23||1110000000|||2024-05-06|15/03/2024||0.19||1110000000||
2024-04-29 08:12:21|05621|40274|NOD|23.29B|23290000000|121.9|864977|1.09|29|2024-08-08|15/06/2024||-0.0684||98540000|||2024-04-24|15/03/2024|-0.13|-0.1328|74500000|79270000||
2024-04-29 08:12:27|05622|26020|TRELBs|93.13B|93130000000|395.4|497148|50.89|37|2024-07-18|15/06/2024||4.32||8690000000|||2024-04-24|15/03/2024|4.23|3.98|8230000000|8600000000||
2024-04-29 08:12:34|05623|26038|AVANZ|37.52B|37520000000|238.5|410862|9.69|42|2024-07-12|15/06/2024||3.28||921560000|||2024-04-17|15/03/2024|3.53|3.46|951000000|956120000||
2024-04-29 08:12:38|05624|14001|ABCA|4.39B|4390000000|1226|480937|0|18|2023-09-11|15/12/2022||0.16||204810000|||2023-07-18|15/06/2023||0.19||213070000||
2024-04-29 08:12:43|05625|25983|FABGs|31.61B|31610000000|83|757450|1.71|37|2024-07-05|15/06/2024||1.05||852180000|||2024-04-25|15/03/2024|1.04|1.03|867000000|848010000||
2024-04-29 08:12:47|05626|1054668|BAWG|4.51B|4510000000|55.95|167581|30.21|30|2024-07-18|15/06/2024||1.96||391430000|||2024-04-29|15/03/2024||1.86||389820000||
2024-04-29 08:12:52|05627|1077012|NETCG|12.49B|12490000000|254.8|156499|-2.91|29|2024-08-14|15/06/2024||2.38||1600000000|||2024-05-03|15/03/2024||2.04||1590000000||
2024-04-29 08:12:56|05628|40255|BAKKA|39.38B|39380000000|664.5|64575|-14.69|41|2024-08-26|15/06/2024||8.08||2750000000|||2024-05-06|15/03/2024||7.18||2140000000||
2024-04-29 08:13:02|05629|25980|EKTABs|28.98B|28980000000|77.4|1001579|-12.15|31|2024-06-05|15/04/2024||1.51||5150000000|||2024-02-29|15/01/2024|0.88|0.9754|4540000000|4540000000||
2024-04-29 08:13:06|05630|1127858|||||||25|2024-07-18|15/06/2024||-1.09||4600000000|||2024-04-23|15/03/2024|-0.1|-1.14|4760000000|4550000000||
2024-04-29 08:13:10|05631|449|ANA|5.98B|5980000000|109.95|129059|-35|43|2024-05-23|15/03/2024|||||||2024-03-01|15/12/2023||||||
2024-04-29 08:13:13|05632|1131126|REY|4.93B|4930000000|131|248|37.89|0||
2024-04-29 08:13:18|05633|25987|HOLMBs|66.87B|66870000000.00001|419|178948|8.08|37|2024-08-15|15/06/2024||4.86||5580000000|||2024-04-26|15/03/2024|4.7|4.58|5720000000|5590000000||
2024-04-29 08:13:23|05634|26051|BILL|22.84B|22840000000|91.45|615575|-7.64|40|2024-07-19|15/06/2024||0.365||10160000000|||2024-04-24|15/03/2024|1.26|0.9861|10420000000|10030000000||
2024-04-29 08:13:26|05635|15287|IETB|10.81B|10810000000|204|41183|19.3|28|2024-05-30|15/03/2024|||||||2024-03-05|15/12/2023||||6367000000||
2024-04-29 08:13:30|05636|666|TUI1n|3.43B|3430000000|6.778|3104430|16.74|44|2024-08-14|15/06/2024||0.1239||5840000000|||2024-05-15|15/03/2024||-0.6321||3520000000||
2024-04-29 08:13:34|05637|989991|VITR|22.38B|22380000000|166|59866|-28.31|32|2024-07-17|15/06/2024||1.12||936220000|||2024-04-18|15/03/2024|0.85|0.9275|841000000|874720000||
2024-04-29 08:13:39|05638|26137|TIGOsdb|37.76B|37760000000|221.2|266948|19.58|43|2024-08-08|15/06/2024||0.37||1470000000|||2024-05-08|15/03/2024||0.385||1450000000||
2024-04-29 08:13:43|05639|26328|RILBA|31.11B|31110000000|1187|32539|22.59|38|2024-08-07|15/06/2024||21.5||1030000000|||2024-04-24|15/03/2024|30|21.6|1040000000|1010000000||
2024-04-29 08:13:47|05640|6930|ARDS|5.50B|5500000000|60.85|147801|62.71|44|2024-07-25|15/06/2024||1.36||2030000000|||2024-04-30|15/03/2024||||1733000000||
2024-04-29 08:13:51|05641|942509|FEVR|1.28B|1280000000|1094.43|304452|-19.4|15|2023-03-22|15/12/2022|0.09||183400000||||2022-09-13|15/06/2022|0.12||160900000|||
2024-04-29 08:13:56|05642|26224|WIHL|27.73B|27730000000|90.2|425650|8.95|44|2024-07-08|15/06/2024||1.43||1020000000|||2024-04-23|15/03/2024|1.33|1.07|1040000000|1010000000||
2024-04-29 08:14:00|05643|32285|FLUI|3.79B|3790000000|20.01|329152|28.33|40|2024-08-01|15/06/2024||0.4219||673840000|||2024-05-08|15/03/2024||0.2636||528180000||
2024-04-29 08:14:04|05644|989966|SWECb|41.62B|41620000000|116|38418|-14.3|32|2024-07-16|15/06/2024||1.47||7850000000|||2024-05-16|15/03/2024||1.47||7760000000||
2024-04-29 08:14:07|05645|999066|MIPS|9.35B|9350000000|356|75705|-37.21|31|2024-07-18|15/06/2024||1.09||114120000|||2024-04-25|15/03/2024|0.475|0.583|83000000|87680000||
2024-04-29 08:14:10|05646|986591|FNOX|38.58B|38580000000|62.62|1452232|-9.42|32|2024-07-12|15/06/2024||0.2818||505330000|||2024-04-25|15/03/2024|0.24|0.2525|467000000|463740000||
2024-04-29 08:14:14|05647|948856|HRA|4.91B|4910000000|3.38|71571|20.36|31|2024-05-14|15/03/2024|||||||2024-03-25|15/12/2023|||7330000000|||
2024-04-29 08:14:18|05648|949094|GL9|4.70B|4700000000|18.06|85070|28.3|24|2024-08-14|15/06/2024||||1720000000|||2024-05-01|15/03/2024||||||
2024-04-29 08:14:22|05649|989873|NOLAb|14.55B|14550000000|53.8|17644|-5.11|32|2024-07-18|15/06/2024||0.5675||2440000000|||2024-05-06|15/03/2024||0.4675||2360000000||
2024-04-29 08:14:25|05650|13378|AZMT|3.42B|3420000000|24.63|814432|21.59|43|2024-08-01|15/06/2024||0.6856|||||2024-05-09|15/03/2024||0.6739||337000000||
2024-04-29 08:14:30|05651|26217|KINDsdb|26.52B|26520000000|123.2|554549|-2.15|43|2024-07-24|15/06/2024||2.34||4380000000|||2024-04-24|15/03/2024|2.03|2.14|4170000000|4230000000||
2024-04-29 08:14:34|05652|960714|BRAV|14.79B|14790000000|75.15|806440|-42.01|33|2024-07-12|15/06/2024||1.17||7250000000|||2024-05-07|15/03/2024||0.9967||7420000000||
2024-04-29 08:14:38|05653|26228|ALKb|28.78B|28780000000|129.8|283216|52.22|44|2024-08-23|15/06/2024||0.55||1250000000|||2024-05-03|15/03/2024||0.9867||1340000000||
2024-04-29 08:14:42|05654|942516|ENTRA|18.47B|18470000000|101.4|90111|-5.73|34|2024-07-12|15/06/2024||1.81||830660000|||2024-04-23|15/03/2024|1.3|1.73|873500000|883560000||
2024-04-29 08:14:46|05655|1056353|ARJOb|12.74B|12740000000|46.6|701576|2.43|31|2024-07-12|15/06/2024||0.5083||2810000000|||2024-04-18|15/03/2024|0.56|0.556|2760000000|2760000000||
2024-04-29 08:14:51|05656|26223|WALLb|30.81B|30810000000|46.68|627448|15.07|39|2024-07-08|15/06/2024||0.385||729970000|||2024-04-24|15/03/2024|0.385|0.3625|719000000|723470000||
2024-04-29 08:14:54|05657|1112820|NYFO|17.51B|17510000000|91.6|310164|29.62|28|2024-07-10|15/06/2024||1.4||909600000|||2024-04-22|15/03/2024|1.08|1.15|922000000|903400000||
2024-04-29 08:14:58|05658|26238|BAVA|11.87B|11870000000|152.2|540507|-19.7|44|2024-08-22|15/06/2024||2.5||1340000000|||2024-05-08|15/03/2024||0.2||1200000000||
2024-04-29 08:15:01|05659|28514|JET2|3.01B|3010000000|1410.13|617762|15.42|15|2022-11-16|15/09/2022|1.48||3570000000||||2022-07-07|15/03/2022|-0.71||802100000|||
2024-04-29 08:15:06|05660|26292|JYSK|36.50B|36500000000|569|115394|13.87|44|2024-08-20|15/06/2024||18.83||3320000000|||2024-05-07|15/03/2024||22.02||3440000000||
2024-04-29 08:15:09|05661|940863|KWS|895.19M|895190000|1127.85|429683|-57.81|12|2023-03-28|15/12/2022|||||||2022-09-13|15/06/2022||0.49||311000000||
2024-04-29 08:15:13|05662|26018|SSABBs|60.76B|60760000000|62.36|4499926|-10.73|37|2024-07-24|15/06/2024||2.54||28450000000|||2024-04-23|15/03/2024|2.57|2.21|27150000000|27620000000||
2024-04-29 08:15:18|05663|40271|LSG|28.93B|28930000000|48.36|545936|-14.18|44|2024-08-21|15/06/2024||1.27||8300000000|||2024-05-15|15/03/2024||0.9971||6920000000||
2024-04-29 08:15:22|05664|40243|KOG|133.5B|133500000000|764|221489|58.85|44|2024-07-10|15/06/2024||5.56||11050000000|||2024-04-30|15/03/2024||5.31||11040000000||
2024-04-29 08:15:26|05665|977688|QTCOM|1.86B|1860000000|73.3|62536|-5.89|32|2024-08-08|15/06/2024||0.43||52800000|||2024-04-25|15/03/2024|0.3|0.265|45100000|46930000||
2024-04-29 08:15:29|05666|28554|ITM|314.86M|314860000|50.97|2537659|-34.64|23|2024-04-03|15/01/2024||-10.20||25600000|||2024-01-31|15/10/2023||||||
2024-04-29 08:15:33|05667|994717|SFOR|292.75M|292750000|50.94|3300712|-65.46|21|2024-05-07|15/03/2024|||||||2024-03-27|15/12/2023|0.039|||||
2024-04-29 08:15:36|05668|32274|VIS|2.78B|2780000000|60.4|48760|-2.73|44|2024-07-25|15/06/2024|||||||2024-04-17|15/03/2024|0.58|0.58|290000000|295970000||
2024-04-29 08:15:39|05669|49920|SRBNK|34.50B|34500000000|130.8|134237|5.05|42|2024-08-08|15/06/2024||4.33||2470000000|||2024-04-25|15/03/2024|4.27|4.13|2360000000|2370000000||
2024-04-29 08:15:43|05670|584|TIETO|2.12B|2120000000|17.9|230841|-38.54|42|2024-07-23|15/06/2024||0.4262||717620000|||2024-04-25|15/03/2024|0.49|0.5098|734000000|738610000||
2024-04-29 08:15:47|05671|572|KCRA|3.88B|3880000000|49.04|156445|38.26|42|2024-07-26|15/06/2024||0.8614||978680000|||2024-04-25|15/03/2024|0.79|0.7817|913000000|913030000||
2024-04-29 08:15:52|05672|26062|BURE|25.05B|25050000000|339|65001|27.77|35|2024-05-13|15/03/2024|||||||2024-02-22|15/12/2023||||||
2024-04-29 08:15:56|05673|948493|BGN|4.16B|4160000000|36.56|38956|20.42|32|2024-07-25|15/06/2024|||||||2024-05-09|15/03/2024||||228500000||
2024-04-29 08:16:00|05674|985181|BFIT|1.39B|1390000000|21.08|253983|-45.86|31|2024-07-26|15/06/2024|||||||2024-04-26|15/03/2024|||284000000|290000000||
2024-04-29 08:16:04|05675|15241|MLXS|3.28B|3280000000|80.95|44388|-6.25|39|2024-07-31|15/06/2024||1.12||238100000|||2024-04-24|15/03/2024|1.31|1.17|242000000|241240000||
2024-04-29 08:16:07|05676|26249|CHEMM|5.06B|5060000000|292|122994|-26.48|28|2024-05-08|15/03/2024||3.18||111000000|||2024-02-05|15/12/2023|2.96|2.77|108100000|99850000||
2024-04-29 08:16:12|05677|948498|DLG|4.68B|4680000000|31.2|1595|54.3|31|2024-05-10|15/03/2024|||||||2024-03-11|15/12/2023|||1080000000|1080000000||
2024-04-29 08:16:16|05678|25978|AXFOs|66.45B|66450000000|285.6|232824|10.86|37|2024-07-12|15/06/2024||3.22||21260000000|||2024-04-25|15/03/2024|2.6|2.65|20250000000|20400000000||
2024-04-29 08:16:20|05679|40233|OCI|5.19B|5190000000|24.65|396196|3.1|33|2024-07-30|15/06/2024||0.17||1510000000|||2024-05-08|15/03/2024||-0.11||1240000000||
2024-04-29 08:16:23|05680|940877|BOOH|409.94M|409940000|34|4576203|-30.6|31|2024-06-11|15/05/2024|||||||2024-04-29|15/02/2024||0.21||858790000||
2024-04-29 08:16:27|05681|25999|LIABs|17.65B|17650000000|216.4|136098|31.06|37|2024-07-19|15/06/2024||3.09||3480000000|||2024-05-03|15/03/2024||2.4||3290000000||
2024-04-29 08:16:31|05682|943157|INDV|1.88B|1880000000|1386|503403|-7.73|37|2024-07-25|15/06/2024||0.48||314050000|||2024-04-25|15/03/2024|0.37|0.415|284000000|299750000||
2024-04-29 08:16:34|05683|941901|GLPG|1.89B|1890000000|26.2|1259|-31.05|0||
2024-04-29 08:16:37|05684|6932|BOSN|4.24B|4240000000|32.82|108719|0|19|2023-03-09|15/12/2022|||||||2022-08-18|15/06/2022|0.9||1610000000|1596000000||
2024-04-29 08:16:41|05685|989849|MING|20.37B|20370000000|141.08|6366|4.32|32|2024-08-08|15/06/2024||5.07||2070000000|||2024-05-08|15/03/2024||4.62||2000000000||
2024-04-29 08:16:45|05686|1167618|SAVE|48.57B|48570000000|194.5|368333|20.34|18|2024-07-23|15/06/2024||2.57||1200000000|||2024-04-23|15/03/2024|2.74|2.61|1260000000|1220000000||
2024-04-29 08:16:48|05687|6822|ASOS|404.96M|404960000|340.2|422444|-53.31|38|2024-06-13|15/05/2024|||||||2024-04-17|15/02/2024||-49.17||1587000000||
2024-04-29 08:16:54|05688|989676|AKER|46.29B|46290000000|616|2296|-6.77|31|2024-07-17|15/06/2024|||||||2024-05-08|15/03/2024||||||
2024-04-29 08:16:58|05689|18954|IREE|2.38B|2380000000|1.857|2193449|-6.99|38|2024-05-15|15/03/2024|||||||2024-03-28|15/12/2023||||3259000000||
2024-04-29 08:17:01|05690|28561|CVSG|707.90M|707900000|981.02|346542|-53.96|15|2023-03-22|15/12/2022|0.29||296300000||||2022-09-21|15/06/2022|0.11||280500000|||
2024-04-29 08:17:04|05691|14069|RWS|636.13M|636130000|172.2|1742543|-32.97|15|2023-06-07|15/03/2023|||||||2022-12-12|15/09/2022|0.1||391900000|||
2024-04-29 08:17:08|05692|466|MAP|7.00B|7000000000|2.267|3193441|25.7|33|2024-07-26|15/06/2024||0.0827||7030000000|||2024-04-25|15/03/2024|0.0646|0.0646|8140000000|8280000000||
2024-04-29 08:17:14|05693|989959|SCATC|11.87B|11870000000|74.05|33832|6.67|32|2024-08-16|15/06/2024||1.2||1330000000|||2024-04-30|15/03/2024||-0.315||1130000000||
2024-04-29 08:17:18|05694|8745|OUT1V|1.60B|1600000000|3.781|1431089|-23.47|43|2024-08-08|15/06/2024||0.05||1570000000|||2024-05-07|15/03/2024||-0.0225||1530000000||
2024-04-29 08:17:23|05695|989711|BCU|6.58B|6580000000|96.85|12802|7.78|31|2024-08-28|15/06/2024||0.4515||310450000|||2024-04-17|15/03/2024|0.4809|0.4809|309100000|310000000||
2024-04-29 08:17:32|05696|948733|PEABBs|18.15B|18150000000|65.1|27562|19.7|32|2024-07-16|15/06/2024||1.5||14790000000|||2024-05-06|15/03/2024||-0.61||11480000000||
2024-04-29 08:17:36|05697|7151|TWKNc|1.57B|1570000000|40.2|86379|-9.72|34|2024-05-06|15/03/2024|||||||2024-03-05|15/12/2023||1.79||426800000||
2024-04-29 08:17:39|05698|1072318|ALFEN|868.78M|868780000|40.68|279899|-51.16|24|2024-05-21|15/03/2024||||142470000|||2024-02-13|15/12/2023|0.84|0.84|144250000|144230000||
2024-04-29 08:17:44|05699|948535|0GRG|26.04B|26040000000|121.2|34520|0|23|2022-04-28|15/03/2022||1.6||683300000|||2022-02-16|15/12/2021||1.5||668920000||
2024-04-29 08:17:47|05700|27874|GBGP|723.65M|723650000|287|962939|-11.55|30|2024-06-04|15/03/2024||9.53||145630000|||2024-02-28|15/12/2023||||||
2024-04-29 08:17:51|05701|1169380|DOCS|699.29M|699290000|72.75|1745104|-56.23|12|2024-05-30|15/03/2024||7.50||492080000|||2024-01-25|15/12/2023|||267100000|290000000||
2024-04-29 08:17:55|05702|948767|EMII|6.83B|6830000000|4.85|979816|88.58|32|2024-08-06|15/06/2024||0.2145||1380000000|||2024-05-08|15/03/2024||0.2174||1370000000||
2024-04-29 08:17:58|05703|49922|BRGB|18.67B|18670000000|188.2|70462|5.39|41|2024-07-17|15/06/2024||2.69||2060000000|||2024-04-24|15/03/2024|2.01|1.98|1980000000|1980000000||
2024-04-29 08:18:01|05704|1130890|SRAIL|2.74B|2740000000|27.65|32599|-26.03|0||
2024-04-29 08:18:05|05705|948955|||||||31|2024-05-09|15/03/2024|||||||2024-02-16|15/12/2023|||4490000000|||
2024-04-29 08:18:09|05706|948735|JMs|11.72B|11720000000|185.3|52747|11.52|32|2024-07-10|15/06/2024||1.56||2880000000|||2024-04-23|15/03/2024|1.1|1.16|3030000000|2930000000||
2024-04-29 08:18:14|05707|948651|LOOMIs|19.78B|19780000000|285|19623|-13.54|32|2024-07-24|15/06/2024||6.56||7470000000|||2024-05-06|15/03/2024||5.91||7250000000||
2024-04-29 08:18:19|05708|1056374|COREb|8.82B|8820000000|8.025|1456833|-1.23|30|2024-07-12|15/06/2024||-0.155||974000000|||2024-04-23|15/03/2024|0.08|0.08|940000000|1000000000||
2024-04-29 08:18:22|05709|1010688|INSTAL|9.94B|9940000000|37.8|381434|-28.1|30|2024-08-22|15/06/2024||0.65||3690000000|||2024-05-03|15/03/2024||0.4567||3330000000||
2024-04-29 08:18:31|05710|13814|PTNL|622.21M|622210000|1.256|2129527|-23.27|44|2024-08-05|15/06/2024||0.0354||791780000|||2024-05-06|15/03/2024||0.0104||776120000||
2024-04-29 08:18:36|05711|989718|BMED|7.46B|7460000000|10.07|158954|22.36|32|2024-07-31|15/06/2024||0.2654|||||2024-05-07|15/03/2024||0.2887||670000000||
2024-04-29 08:18:40|05712|573|CGCBV|4.04B|4040000000|62.75|82275|25.17|42|2024-08-08|15/06/2024||1.09||957000000|||2024-04-30|15/03/2024||0.9271||922860000||
2024-04-29 08:18:44|05713|948805|VIRB|2.92B|2920000000|348.5|1300|11.96|31|2024-04-16|15/03/2024|||345700000|336600000|||2024-03-19|15/12/2023|||321650000|321750000||
2024-04-29 08:18:47|05714|52216|AIBG|13.66B|13660000000|5.12|2163|21.9|0||
2024-04-29 08:18:51|05715|948855|BZU|6.31B|6310000000|34|19279|51.98|31|2024-05-09|15/03/2024|||||||2024-03-28|15/12/2023||||||
2024-04-29 08:18:56|05716|948544|SAABBs|123.28B|123280000000|925.6|66752|58.42|32|2024-07-19|15/06/2024||6.91||14310000000|||2024-04-26|15/03/2024|5.71|5.88|14190000000|12890000000||
2024-04-29 08:19:00|05717|1166999|BURF|3.39B|3390000000|15.39|917951|15.54|11|2024-07-25|15/06/2024||0.46||190100000|||2024-06-11|15/03/2024||0.445||183970000||
2024-04-29 08:19:03|05718|985177|GROW|478.32M|478320000|254.48|969711|-11.54|30|2024-06-10|15/03/2024|||||||2024-02-28|15/12/2023||||||
2024-04-29 08:19:07|05719|18946|ERG|3.68B|3680000000|25.22|526346|-8.76|38|2024-05-15|15/03/2024|||||||2024-03-13|15/12/2023|||220000000|213000000||
2024-04-29 08:19:10|05720|27787|LIO|429.30M|429300000|673|214826|-22.21|15|2023-06-20|15/03/2023||2.40|||||2022-11-29|15/09/2022|0.2|53.80|116800000|106200000||
2024-04-29 08:19:15|05721|568|SYDB|19.22B|19220000000|355.2|188101|16.87|44|2024-08-21|15/06/2024||13.13||1830000000|||2024-05-01|15/03/2024||14.09||1880000000||
2024-04-29 08:19:19|05722|28180|BREE|1.26B|1260000000|368|1558862|6.11|29|2024-07-24|15/06/2024|||||||2024-05-29|15/03/2024||||||
2024-04-29 08:19:23|05723|948920|ACX|2.55B|2550000000|10.24|321633|3.89|32|2024-07-24|15/06/2024||0.3||1580000000|||2024-04-25|15/03/2024|0.21|0.205|1480000000|1500000000||
2024-04-29 08:19:26|05724|948705|KBCA|3.48B|3480000000|45.1|12787|3.33|0||
2024-04-29 08:19:30|05725|948541|HUFVAs|24.97B|24970000000|128|77348|-13.04|32|2024-08-22|15/06/2024||1.4||615500000|||2024-05-08|15/03/2024||1.24||613670000||
2024-04-29 08:19:33|05726|948921|||||||32|2024-08-15|15/06/2024||4.44||5400000000|||2024-05-15|15/03/2024||3.5||5340000000||
2024-04-29 08:19:37|05727|949772|TROAX|13.29B|13290000000|222|53197|-5.25|21|2024-08-14|15/06/2024||0.13||75680000|||2024-04-22|15/03/2024|0.11|0.115|70900000|69580000||
2024-04-29 08:19:39|05728|948917|SUBC|54.18B|54180000000|181.5|164369|48.18|0||
2024-04-29 08:19:44|05729|26054|BIOT|13.12B|13120000000|163.8|111783|30.06|37|2024-07-16|15/06/2024||0.72||495700000|||2024-04-25|15/03/2024|0.625|0.53|480000000|460170000||
2024-04-29 08:19:46|05730|993037|VGP1|67.34B|67340000000|4500|10|0|0||
2024-04-29 08:19:50|05731|942503|GAMA|1.28B|1280000000|1320|240957|12.74|15|2023-03-20|15/12/2022|0.19|38.00|249900000|251000000|||2022-09-05|15/06/2022|0.32||234700000|230400000||
2024-04-29 08:19:54|05732|948926|BRBI|3.92B|3920000000|12.18|41466|-6.92|31|2024-05-09|15/03/2024|||||||2024-03-04|15/12/2023|0.23|0.21|930200000|974000000||
2024-04-29 08:19:59|05733|948862|BPSI|3.51B|3510000000|7.79|26299|82.68|31|2024-05-07|15/03/2024||||410000000|||2024-02-06|15/12/2023|||422000000|422000000||
2024-04-29 08:20:03|05734|557|||||||37|2022-11-09|15/09/2022||2.65||4380000000|||2022-08-17|15/06/2022||2.41||4250000000||
2024-04-29 08:20:07|05735|29884|SES|1.53B|1530000000|99.35|20739|-11.77|31|2024-07-18|15/04/2024|||||||2024-03-14|15/01/2024|||894500000|894500000||
2024-04-29 08:20:11|05736|948710|NKT|31.59B|31590000000|592.5|23665|64.69|0||
2024-04-29 08:20:15|05737|948569|INTRUs|3.04B|3040000000|24.85|104645|-73.02|32|2024-07-18|15/06/2024||1.13||4970000000|||2024-04-24|15/03/2024|1.43|1.47|4260000000|4810000000||
2024-04-29 08:20:20|05738|9219|CAIV|2.97B|2970000000|30.405|285002|15.82|43|2024-05-21|15/03/2024|||||||2024-03-20|15/12/2023|||49400000|||
2024-04-29 08:20:23|05739|26063|CATE|26.23B|26230000000|478.5|56010|21.5|32|2024-07-05|15/06/2024||5.79||516360000|||2024-04-25|15/03/2024|5.3|5.49|493000000|492100000||
2024-04-29 08:20:27|05740|1162564|EPROb|19.89B|19890000000|69|264074|16.25|22|2024-07-19|15/06/2024||0.77||3340000000|||2024-04-24|15/03/2024|0.595|0.545|3060000000|3060000000||
2024-04-29 08:20:31|05741|1056273|LENV|1.17B|1170000000|30.55|1163|-48.48|31|2024-05-08|15/03/2024|||||||2024-03-15|15/12/2023|-15.13||655000000|655000000||
2024-04-29 08:20:35|05742|945662|EUAV|3.30B|3300000000|16.85|1270397|-2.03|38|2024-08-01|15/06/2024||0.4336||185010000|||2024-05-08|15/03/2024||1.89||212010000||
2024-04-29 08:20:39|05743|26258|DFDS|11.93B|11930000000|214.6|101312|-21.28|44|2024-08-14|15/06/2024||8.50||7260000000|||2024-05-08|15/03/2024||||6810000000||
2024-04-29 08:20:47|05744|948936|BEKB|2.45B|2450000000|46.92|6108|11.5|31|2024-07-26|15/06/2024|||||||2024-05-08|15/03/2024||||||
2024-04-29 08:20:51|05745|989987|VEI|15.54B|15540000000|114.2|23241|-6.87|32|2024-08-15|15/06/2024||2.43||10980000000|||2024-05-08|15/03/2024||-0.2233||9290000000||
2024-04-29 08:20:55|05746|955678|PANDXb|31.22B|31220000000|169.8|153679|37.98|33|2024-07-12|15/06/2024||2.89||1850000000|||2024-04-25|15/03/2024|1.5|1.7|1500000000|1510000000||
2024-04-29 08:21:00|05747|992767|BIFF|1.25B|1250000000|410|1809219|0|26|2023-06-26|15/03/2023|||||||2023-03-01|15/12/2022||||||
2024-04-29 08:21:05|05748|989874|NONG|9.90B|9900000000|98.74|5492|3.61|32|2024-08-08|15/06/2024||3.26||1440000000|||2024-05-08|15/03/2024||3.18||1400000000||
2024-04-29 08:21:09|05749|948801|TELA|5.34B|5340000000|8.02|29993|12.98|32|2024-07-16|15/06/2024|||||||2024-04-16|15/03/2024|0.18||1290000000|||
2024-04-29 08:21:13|05750|26417|KEMIRA|3.03B|3030000000|19.76|255146|20.58|44|2024-07-17|15/06/2024||0.347||703050000|||2024-04-26|15/03/2024|0.55|0.3967|763000000|734030000||
2024-04-29 08:21:18|05751|989695|ATEA|15.45B|15450000000|137.2|4026|-4.85|32|2024-07-12|15/06/2024||2.01||10440000000|||2024-04-25|15/03/2024|1.72|1.31|7610000000|8340000000||
2024-04-29 08:21:24|05752|948486|0DHJ|2.70B|2700000000|7.14|161330|7.37|25|2023-07-28|15/06/2023|||||||2023-05-09|15/03/2023||||||
2024-04-29 08:21:27|05753|961787|XIOR|1.04B|1040000000|27.15|45626|-7.29|28|2024-04-26|15/03/2024|0.62||41100000||||2024-02-08|15/12/2023|||39100000|||
2024-04-29 08:21:31|05754|948840|GCO|4.25B|4250000000|36|953|21.79|30|2024-07-25|15/06/2024|||||||2024-04-25|15/03/2024|||1790000000|1010000000||
2024-04-29 08:21:36|05755|948875|EBRO|2.48B|2480000000|16.2|13581|-5.19|31|2024-04-24|15/03/2024|||806800000|809630000|||2024-02-29|15/12/2023|||780000000|798000000||
2024-04-29 08:21:38|05756|6799|CWR|297.67M|297670000|154.3|734695|-56.18|18|2023-03-15|15/12/2022|-0.11|-13.30|12440000|11140000|||2022-09-01|15/06/2022|-0.12|-9.81|9690000|10240000||
2024-04-29 08:21:43|05757|26136|MYCR|36.91B|36910000000|377.4|135491|75.18|44|2024-07-12|15/06/2024||2.67||1580000000|||2024-04-18|15/03/2024|5|4.31|1690000000|1660000000||
2024-04-29 08:21:47|05758|955651|VZN|4.17B|4170000000|105.8|11884|26.27|30|2024-05-29|15/03/2024|||||||2024-02-29|15/12/2023||||||
2024-04-29 08:21:51|05759|948530|0GAF|2.31B|2310000000|21.22|37034|0.81|30|2024-02-15|15/12/2023||1.73||729320000|||2023-10-26|15/09/2023||1.12||717970000||
2024-04-29 08:21:54|05760|1168296|BYIT|1.19B|1190000000|495.6|888769|18.86|6|2022-10-26|15/08/2022|0.09||93530000||||2022-05-24|15/02/2022|0.06||196600000|||
2024-04-29 08:22:00|05761|569|NELES|1.39B|1390000000|9.24|276940|0|34|2022-07-27|15/06/2022||0.0979||168500000|||2022-04-27|15/03/2022||0.0794||155500000||
2024-04-29 08:22:05|05762|28351|LTGL|601.60M|601600000|75|1860174|-33.6|15|2023-04-24|15/12/2022|0.02|4.84|315100000|313670000|||2022-09-19|15/06/2022|0.02|3.49|281800000|273510000||
2024-04-29 08:22:07|05763|1162559|AAF|4.11B|4110000000.0000005|110.1|4300202|-8.58|0||
2024-04-29 08:22:12|05764|25967|UPONOR|2.23B|2230000000|29.09|200|12.84|0||
2024-04-29 08:22:19|05765|948668|BAR|1.18B|1180000000|13.08|41286|0|28|2024-07-17|15/06/2024|||||||2024-04-23|15/03/2024|||195900000|209000000||
2024-04-29 08:22:25|05766|948572|IDR|3.17B|3170000000|18.23|70194|51.45|32|2024-07-25|15/06/2024||0.343||1160000000|||2024-05-06|15/03/2024||0.3894||993680000||
2024-04-29 08:22:31|05767|989774|ENAV|2.09B|2089999999.9999998|3.86|3994|-7.82|32|2024-08-05|15/06/2024||0.0838||268400000|||2024-05-14|15/03/2024||-0.0381||168950000||
2024-04-29 08:22:36|05768|26445|REG1V|682.37M|682370000|25.56|26699|-26.04|34|2024-08-08|15/06/2024||0.17||24180000|||2024-04-25|15/03/2024|0.145|0.16|23600000|23240000||
2024-04-29 08:22:42|05769|577|METSB|2.44B|2440000000|6.87|398910|6.81|43|2024-08-01|15/06/2024||0.007||490900000|||2024-04-25|15/03/2024|0.0581|0.052|484000000|484000000||
2024-04-29 08:22:47|05770|960701|INTER|1.78B|1780000000|19.72|76492|0|26|2023-02-09|15/12/2022|||||||2022-10-27|15/09/2022||||||
2024-04-29 08:22:50|05771|1170366|ATG|592.43M|592430000|492.73|329120|-30.46|7|2024-05-16|15/03/2024|||||||2024-01-30|15/12/2023|||43900000|34630000||
2024-04-29 08:22:55|05772|989972|TGYM|1.78B|1780000000|8.86|6259|7.79|29|2024-05-09|15/03/2024||||185000000|||2024-03-25|15/12/2023|||242900000|235970000||
2024-04-29 08:23:00|05773|948499|1U1|2.94B|2940000000|16.8|17563|60.23|32|2024-08-08|15/06/2024||0.4546||1020000000|||2024-05-08|15/03/2024||0.4898||1050000000||
2024-04-29 08:23:04|05774|1006171|BFF|2.24B|2240000000|12.05|386655|38.88|29|2024-05-09|15/03/2024||||98000000|||2024-02-08|15/12/2023|0.33|0.3326|126200000|122350000||
2024-04-29 08:23:16|05775|6866|GCC|647.78M|647780000|166.8|607347|6.01|21|2024-05-22|15/02/2024||||770500000|||2024-01-31|15/11/2023||||||
2024-04-29 08:23:19|05776|992975|BICO|3.24B|3240000000|45.7|328197|-25.51|30|2024-08-20|15/06/2024||-0.4||562750000|||2024-05-07|15/03/2024||-1.06||518500000||
2024-04-29 08:23:25|05777|948913|NCCBs|14.39B|14390000000|133.3|36143|28.62|32|2024-07-16|15/06/2024||4.39||14790000000|||2024-05-03|15/03/2024||-0.498||11380000000||
2024-04-29 08:23:28|05778|32232|CIEA|3.05B|3050000000|25.55|58938|-6.84|39|2024-07-24|15/06/2024||||2000000000|||2024-05-08|15/03/2024||||||
2024-04-29 08:23:32|05779|942431|ANIM|1.40B|1400000000|4.442|563498|17.15|33|2024-07-31|15/06/2024||0.1263||92230000|||2024-05-06|15/03/2024||0.1279||106260000||
2024-04-29 08:23:36|05780|958919|HTRO|6.69B|6690000000|33.01|1715397|-63.19|32|2024-07-16|15/06/2024||0.56||1950000000|||2024-04-26|15/03/2024|0.35|0.41|1790000000|1860000000||
2024-04-29 08:23:39|05781|1013395|UNI|3.33B|3330000000|1.256|7338053|29.96|30|2024-07-24|15/06/2024|||||||2024-04-29|15/03/2024||||442630000||
2024-04-29 08:23:45|05782|32244|ZOT|3.32B|3320000000|7.06|330746|0|36|2022-08-02|15/05/2022|||||||2022-05-12|15/02/2022||||||
2024-04-29 08:23:50|05783|948985|APPS|1.64B|1640000000|12.77|516034|68.47|31|2024-05-07|15/03/2024|||||||2024-02-22|15/12/2023||0.433|539000000|518300000||
2024-04-29 08:23:54|05784|7350|REDD|852.73M|852730000|385|528287|1.6|25|2024-07-03|15/04/2024||0.2341|||||2024-04-03|15/01/2024||||||
2024-04-29 08:23:58|05785|948664|RATOBs|13.21B|13210000000|38.42|105379|-0.99|30|2024-07-18|15/06/2024||1.89||9980000000|||2024-04-29|15/03/2024||0.1475||7760000000||
2024-04-29 08:24:03|05786|29887|MOL|1.32B|1320000000|35.15|20253|24.03|34|2024-05-15|15/03/2024||||98600000|||2024-03-14|15/12/2023|||115200000|100200000||
2024-04-29 08:24:08|05787|989924|SCHO|12.27B|12270000000|525|1038|-9.33|32|2024-08-15|15/06/2024||||9040000000|||2024-04-30|15/03/2024||6.8||8390000000||
2024-04-29 08:24:12|05788|948673|SSABa|60.76B|60760000000|62.96|887814|-14.69|32|2024-07-24|15/06/2024||2.54||28450000000|||2024-04-23|15/03/2024|2.57|2.21|27150000000|27620000000||
2024-04-29 08:24:15|05789|1174544|CINT|2.44B|2440000000|11.58|965505|-28.52|5|2022-06-01|15/03/2022|0.21|0.21||684890000|||2022-03-02|15/12/2021|0.21|0.81||424930000||
2024-04-29 08:24:19|05790|961782|SFRG|5.13B|5130000000|10.15|1976569|-54.45|32|2024-07-22|15/06/2024||0.5117||1790000000|||2024-04-25|15/03/2024|0.28|0.3997|1740000000|1760000000||
2024-04-29 08:24:22|05791|1172313|KAHOTNOK|17.09B|17090000000|34.17|23514|24.25|0||
2024-04-29 08:24:27|05792|948876|BCP|5.01B|5010000000|0.33|22219743|39.13|32|2024-07-31|15/06/2024||0.012||879860000|||2024-05-15|15/03/2024||||867720000||
2024-04-29 08:24:32|05793|989714|BILIa|12.38B|12380000000|134.6|6365|17.3|32|2024-07-18|15/06/2024||2.93||9360000000|||2024-04-24|15/03/2024|1.7|1.76|9370000000|9250000000||
2024-04-29 08:24:36|05794|44421|JUSTJ|1.09B|1090000000|104.2|2423257|16.65|34|2024-05-29|15/03/2024|||||||2024-03-08|15/12/2023|0.139|0.139||||
2024-04-29 08:24:42|05795|42776|CEY|2.49B|2490000000|2.15|21009|21.47|39|2024-07-25|15/06/2024||0.0676|||||2024-04-18|15/03/2024|0.0413|0.0408|262730000|||
2024-04-29 08:24:46|05796|26108|HMSN|20.92B|20920000000|418.4|48083|-12.89|33|2024-07-12|15/06/2024||1.65||738500000|||2024-04-16|15/03/2024|2.3|1.73|616000000|606000000||
2024-04-29 08:24:50|05797|948845|POST|2.04B|2040000000|30.3|1830|-12.38|32|2024-08-07|15/06/2024||0.4508||667450000|||2024-05-08|15/03/2024||0.4278||713310000||
2024-04-29 08:24:54|05798|997109|LXIL|1.73B|1730000000|100.8|8178247|-4.36|21|2024-06-05|15/03/2024|||||||2024-02-28|15/12/2023||||||
2024-04-29 08:24:59|05799|948989|LOG|3.36B|3360000000|25.5|35863|3.49|32|2024-07-24|15/06/2024|||||||2024-05-08|15/03/2024||||||
2024-04-29 08:25:02|05800|1172943|LDA|1.05B|1050000000|1.01|625822|15.04|16|2024-07-19|15/06/2024||||240310000|||2024-04-29|15/03/2024||||245400000||
2024-04-29 08:25:07|05801|989701|AUSS|17.54B|17540000000|86.65|13113|-13.85|32|2024-08-21|15/06/2024||3.12||9540000000|||2024-05-15|15/03/2024||2.09||8150000000||
2024-04-29 08:26:11|05802|33695|||||||26|2024-05-23|15/03/2024|||||||2024-02-22|15/12/2023||||||
2024-04-29 08:26:14|05803|948867|SPMI|4.38B|4380000000|2.19|10698791|58.7|24|2022-07-27|15/06/2022||-0.0951||2220000000|||2022-04-21|15/03/2022|-0.0985|-0.1|1940000000|1940000000||
2024-04-29 08:26:18|05804|7126|OXB|230.85M|230850000|231.7|315495|-47.35|32|2024-05-08|15/03/2024|||||||2024-04-29|15/12/2023||-39.15||46700000||
2024-04-29 08:26:22|05805|6699|MTO|1.45B|1450000000|115.6|3263103|24.13|34|2024-07-25|15/06/2024|||||||2024-06-06|15/03/2024||0.056||||
2024-04-29 08:26:25|05806|1054857|CRAYN|7.23B|7230000000|81.6|470186|-1.4|31|2024-08-13|15/06/2024||2.35||1960000000|||2024-05-08|15/03/2024||0.28||1620000000||
2024-04-29 08:26:29|05807|8809|SANOMA|1.11B|1110000000|6.79|40878|-13.32|43|2024-07-24|15/06/2024||0.1618||325220000|||2024-05-08|15/03/2024||-0.2248||208480000||
2024-04-29 08:26:32|05808|1084278|SENSI|960.04M|960040000|61.6|1607|-36.43|0||
2024-04-29 08:26:36|05809|28054|SMSS|1.31B|1310000000|952|648905|20.05|18|2023-03-13|15/12/2022|0.08||72840000||||2022-09-12|15/06/2022|0.03||62680000|||
2024-04-29 08:26:40|05810|989961|STOGR|9.52B|9520000000|113.6|13479|-14.91|32|2024-08-29|15/06/2024||3.36||2260000000|||2024-05-16|15/03/2024||2.98||2020000000||
2024-04-29 08:26:43|05811|1024183|SLRS|1.29B|1290000000|11.3|377|-33.53|5|2019-02-28|15/12/2018|||||||2018-11-12|15/09/2018||||||
2024-04-29 08:26:46|05812|1010690|SDIPb|10.61B|10610000000|280|47524|16.16|30|2024-07-19|15/06/2024||2.6||1340000000|||2024-04-25|15/03/2024|3|2.4|1340000000|1260000000||
2024-04-29 08:26:51|05813|6829|RCH|228.47M|228470000|72|764337|-15.38|38|2024-07-23|15/06/2024|||||||2024-05-29|15/03/2024||||||
2024-04-29 08:26:55|05814|989812|IPAR|3.31B|3310000000|47.65|8881|-34.46|31|2024-04-25|15/03/2024|||212700000|225000000|||2024-02-28|15/12/2023|||187800000|189100000||
2024-04-29 08:26:59|05815|949193|SIRE|1.49B|1490000000|461|836783|0|24|2022-09-08|15/06/2022|||||||2022-06-01|15/03/2022||||||
2024-04-29 08:27:03|05816|29948|TIP|1.51B|1510000000|9.13|142684|4.74|36|2024-05-13|15/03/2024|||||||2024-03-13|15/12/2023||||||
2024-04-29 08:27:08|05817|968981|PRSMB|1.24B|1240000000|1274|713922|0|21|2022-06-28|15/04/2022||-0.1155||100140000|||2022-03-30|15/01/2022||||||
2024-04-29 08:27:12|05818|948546|MTGBs|11.13B|11130000000|93.65|35019|12.62|24|2022-07-20|15/06/2022||1.49||1420000000|||2022-04-27|15/03/2022|0.8|0.13|1360000000|1360000000||
2024-04-29 08:27:15|05819|1141818|UPR|588.79M|588790000|223|24401|-14.89|0||
2024-04-29 08:27:20|05820|949753|BUFAB|12.80B|12800000000|337|57684|-0.24|32|2024-07-11|15/06/2024||4.96||2300000000|||2024-04-25|15/03/2024|3.83|4.87|2150000000|2280000000||
2024-04-29 08:27:25|05821|948903|ALM|1.78B|1780000000|8.44|43203|-7.95|31|2024-07-22|15/06/2024||||239530000|||2024-05-13|15/03/2024||||239450000||
2024-04-29 08:27:29|05822|963042|ATSV|790.21M|790210000|20.34|2341|-27.72|31|2024-08-01|15/06/2024||0.47||456500000|||2024-06-06|15/03/2024||-0.31||404900000||
2024-04-29 08:27:33|05823|948704|0MFT|1.24B|1240000000|46.15|815|0|21|2023-02-16|15/12/2022|||||||2022-11-08|15/09/2022||||||
2024-04-29 08:27:36|05824|1159368|N91|1.49B|1490000000|166.4|536685|-8.12|10|2023-05-17|15/03/2023|0.09|6.90|361200000|302000000|||2022-11-15|15/09/2022|0.09|9.50|384300000|323100000||
2024-04-29 08:27:40|05825|13056|VIGR|3.73B|3730000000|29.15|37138|9.38|43|2024-05-29|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-04-29 08:27:44|05826|949768|PLAZb|10.65B|10650000000|88.1|146089|2.78|32|2024-07-05|15/06/2024||1.36||412500000|||2024-04-17|15/03/2024|1.3|1.24|404000000|409370000||
2024-04-29 08:27:49|05827|33241|FKRm|2.86B|2860000000|8.79|121796.05|0|23|2022-08-08|15/06/2022|||||||2022-05-12|15/03/2022|||265000000|||
2024-04-29 08:27:52|05828|6560|MGNS|1.05B|1050000000|2264.98|78785|33.71|19|2023-02-22|15/12/2022|0.38||1910000000||||2022-08-02|15/06/2022|0.92||1700000000|||
2024-04-29 08:27:57|05829|942521|GRANG|13.55B|13550000000|128.1|155837|24.95|33|2024-07-12|15/06/2024||2.68||5870000000|||2024-04-25|15/03/2024|2.23|1.96|5430000000|5540000000||
2024-04-29 08:28:00|05830|955872|FLOW|863.02M|863020000|19.86|227823|-11.83|34|2024-07-25|15/06/2024||0.47||92810000|||2024-04-25|15/03/2024|1.06|0.40|81500000|85980000||
2024-04-29 08:28:04|05831|1159419|MUSTI|841.37M|841370000|24.95|457145|34.11|23|2024-08-08|15/06/2024||0.23||114600000|||2024-04-30|15/03/2024||0.21||112700000||
2024-04-29 08:28:07|05832|948765|TGS|16.96B|16960000000|129|490992|-21.99|0||
2024-04-29 08:28:12|05833|994313|GOGL|30.91B|30910000000|151.4|21612|56.99|32|2024-08-22|15/06/2024||3||1990000000|||2024-05-29|15/03/2024||2.79||2010000000||
2024-04-29 08:28:16|05834|32178|ROVI|4.30B|4300000000|83.5|82365|111.55|39|2024-07-24|15/06/2024|||||||2024-05-08|15/03/2024||||||
2024-04-29 08:28:20|05835|1073139|BHGF|2.47B|2470000000|13.76|643025|20.36|29|2024-07-18|15/06/2024||0.31||3200000000|||2024-04-25|15/03/2024|-0.38|-0.3167|2010000000|2330000000||
2024-04-29 08:28:23|05836|1055079|GLV|728.50M|728500000|1.24|271106|32.28|0||
2024-04-29 08:28:27|05837|7018|WBD|2.31B|2310000000|2.336|3843335|16.82|41|2024-07-25|15/06/2024|||||||2024-05-08|15/03/2024||||||
2024-04-29 08:28:31|05838|989757|DANIn|2.43B|2430000000|23.75|2931|30.07|26|2024-05-09|15/03/2024|||||||2024-03-07|15/12/2023||||||
2024-04-29 08:28:36|05839|977689|TOKMAN|835.65M|835650000|14.2|69410|14.18|32|2024-08-16|15/06/2024||0.3675||440780000|||2024-05-17|15/03/2024||-0.1406||342080000||
2024-04-29 08:28:48|05840|26053|BIOGb|11.55B|11550000000|114.4|117946|13.16|40|2024-07-23|15/06/2024||0.895||351550000|||2024-05-07|15/03/2024||0.96||334450000||
2024-04-29 08:28:58|05841|948943|SFER|1.58B|1580000000|9.48|37693|-40.57|32|2024-08-01|15/06/2024||||291160000|||2024-05-09|15/03/2024||0.0485||237700000||
2024-04-29 08:29:02|05842|23597|ACE|3.44B|3440000000|16.3|4943|26.65|37|2024-07-25|15/06/2024|||||||2024-05-09|15/03/2024||||||
2024-04-29 08:29:06|05843|1010841|MTRS|40.52B|40520000000|224.2|376601|121.51|30|2024-07-17|15/06/2024||1.82||4060000000|||2024-04-23|15/03/2024|1.18|1.49|3540000000|3700000000||
2024-04-29 08:29:10|05844|1081634|CRLI|2.09B|2089999999.9999998|18.58|61239|-21.26|29|2024-08-01|15/06/2024||0.19||181110000|||2024-05-09|15/03/2024||0.16||168670000||
2024-04-29 08:29:13|05845|989910|RENE|1.49B|1490000000|2.25|98387|-17.07|32|2024-07-25|15/06/2024|||||||2024-05-09|15/03/2024||||||
2024-04-29 08:29:18|05846|7064|ECMPA|1.13B|1130000000|21.3|44195|-2.71|36|2024-05-10|15/03/2024|||||||2024-03-22|15/12/2023|||63300000|||
2024-04-29 08:29:22|05847|989780|EVNV|5.05B|5050000000|28.25|39041|29.74|27|2024-05-29|15/03/2024|||||||2024-02-29|15/12/2023|0.81||909100000|||
2024-04-29 08:29:26|05848|989950|SPNO|14.36B|14360000000|68.8|18853|-37.28|31|2024-05-02|15/03/2024|||||||2024-02-07|15/12/2023|4.58|5.11||1490000000||
2024-04-29 08:29:30|05849|1056296|UNIQ|2.54B|2540000000|8.21|1653|0.86|31|2024-05-24|15/03/2024|||||||2024-03-07|15/12/2023||||||
2024-04-29 08:29:35|05850|989777|EPR|10.96B|10960000000|68.45|29557|-9.54|32|2024-07-11|15/06/2024||1.55||2380000000|||2024-04-25|15/03/2024|0.28|0.5|2030000000|2030000000||
2024-04-29 08:29:39|05851|989784|FAE|1.04B|1040000000|3.37|22812|5.68|26|2024-04-29|15/03/2024|||||||2024-02-26|15/12/2023|||109500000|111000000||
2024-04-29 08:29:43|05852|964568|AR4G|486.77M|486770000|17.85|40874|6.44|31|2023-08-10|15/06/2023|||||||2023-05-11|15/03/2023|||743800000|||
2024-04-29 08:29:45|05853|949103|HBRN|891.98M|891980000|136.9|28758.31|0|0||
2024-04-29 08:29:49|05854|995934|DEC|538.09M|538090000|1147|382423|-40.71|24|2024-05-29|15/03/2024|||||||2024-03-19|15/12/2023||||||
2024-04-29 08:29:52|05855|1123217|ILTY|428.36M|428360000|5.2|481474|-20.09|22|2024-05-09|15/03/2024|||||||2024-02-09|15/12/2023|||76950000|99400000||
2024-04-29 08:29:55|05856|1024305|PHMR|559.98M|559980000|26.85|496|-40.16|5|2019-02-26|15/12/2018|||||||2018-10-30|15/09/2018|||24250000|||
2024-04-29 08:29:59|05857|985189|SECARE|8.67B|8670000000|54.65|140699|68.71|31|2024-07-25|15/06/2024||0.3378||665750000|||2024-04-25|15/03/2024|0.22|0.212|597200000|618650000||
2024-04-29 08:30:03|05858|6788|CHG|1.03B|1030000000|375.6|726354|31.51|36|2024-06-04|15/04/2024||0.1019|||||2024-04-03|15/01/2024||||||
2024-04-29 08:30:07|05859|942380|SPI|999.45M|999450000|247.5|551190|7.88|25|2024-05-29|15/03/2024|||||||2024-02-29|15/12/2023||2.30||692000000||
2024-04-29 08:30:11|05860|28689|NCCG|414.53M|414530000|132|760190|25.14|32|2024-07-16|15/05/2024||3.54||165000000|||2024-05-01|15/02/2024||||||
2024-04-29 08:30:14|05861|1080046|TM17|397.26M|397260000|280|499649|-24.86|12|2023-03-28|15/12/2022|0.1||84200000||||2022-09-12|15/06/2022|0.06||53250000|||
2024-04-29 08:30:17|05862|1009008|DHG|984.99M|984990000|4.16|10678|0|0||
2024-04-29 08:30:20|05863|15203|CFEB|190.23M|190230000|7.67|4480|-21.73|35|2024-05-22|15/03/2024|||||||2024-02-27|15/12/2023||||||
2024-04-29 08:30:24|05864|6775|KLR|783.81M|783810000|1076.04|177899|59.58|31|2024-05-15|15/03/2024|||||||2024-03-05|15/12/2023||||||
2024-04-29 08:30:28|05865|40129|CLINC|1.23B|1230000000|925|1519907|0|18|2022-09-14|15/06/2022|||||||2022-02-23|15/12/2021|0.05|22.00|283900000|232000000||
2024-04-29 08:30:32|05866|26128|KNOW|3.88B|3880000000|142|54338|-39.87|38|2024-07-19|15/06/2024||2.08||1740000000|||2024-05-03|15/03/2024||2.88||1820000000||
2024-04-29 08:30:36|05867|989808|IDLA|2.11B|2109999999.9999998|340|479|28.3|29|2024-04-23|15/03/2024|||736300000|693300000|||2024-03-13|15/12/2023|||762800000|776200000||
2024-04-29 08:30:40|05868|948915|SCYR|2.33B|2330000000|3.368|426032|11.14|32|2024-07-26|15/06/2024|||||||2024-05-09|15/03/2024||||1010000000||
2024-04-29 08:30:43|05869|1177648|MEDX|620.7M|620700000|15|52847|-28.04|6|2023-02-22|15/12/2022|-0.3||226500000||||2022-08-04|15/06/2022|0.58||250600000|||
2024-04-29 08:30:47|05870|943384|PCELL|1.42B|1420000000|27.14|204237|-69.11|30|2024-07-18|15/06/2024||-0.0403||70530000|||2024-04-25|15/03/2024|-0.1967|-0.1967|52000000|56630000||
2024-04-29 08:30:51|05871|26046|BEIAb|12.59B|12590000000|209.5|45340|-12.23|40|2024-07-19|15/06/2024||2.95||1880000000|||2024-04-26|15/03/2024|4.81|2.45|1810000000|1820000000||
2024-04-29 08:30:55|05872|989887|PAALb|5.95B|5950000000|321|1324|9.09|32|2024-08-28|15/06/2024||10.2||5260000000|||2024-05-28|15/03/2024||8.6||4760000000||
2024-04-29 08:30:59|05873|989994|ZELA|38.80B|38800000000|625.5|92192|175.49|31|2024-08-15|15/06/2024||-4.14||17140000|||2024-05-16|15/03/2024||-4.2||9120000||
2024-04-29 08:31:04|05874|989811|INWI|7.68B|7680000000|133|13302|25.22|32|2024-07-12|15/06/2024||3.16||2270000000|||2024-04-23|15/03/2024|0.4|0.3833|1810000000|1880000000||
2024-04-29 08:31:07|05875|1165547|ACCA|4.25B|4250000000|7.1|1825656|-35.35|17|2024-07-10|15/06/2024||-0.051||437610000|||2024-04-25|15/03/2024|-0.07|-0.0653|566000000|447380000||
2024-04-29 08:31:09|05876|1072227|CIBUS|7.97B|7970000000|139.5|196181|25.66|21|2024-07-17|15/06/2024||0.22||23680000|||2024-04-23|15/03/2024|-0.08|0.2|30500000|26920000||
2024-04-29 08:31:13|05877|989760|DIOS|11.17B|11170000000|81|21596|14.39|32|2024-07-05|15/06/2024||1.71||652930000|||2024-04-26|15/03/2024|1.86|1.44|639000000|656450000||
2024-04-29 08:31:18|05878|989834|ATRLJb|24.11B|24110000000|191|10246|-1.03|32|2024-07-05|15/06/2024||2.71||757480000|||2024-04-12|15/03/2024|2.92|2.64|755000000|755000000||
2024-04-29 08:31:22|05879|963647|SIAG|1.20B|1200000000|16.95|315|32.84|30|2024-05-27|15/03/2024|||||||2024-03-25|15/12/2023||||||
2024-04-29 08:31:26|05880|989820|KIPO|1.07B|1070000000.0000001|39.78|2697|-12.42|26|2024-04-25|15/03/2024|||||||2024-02-22|15/12/2023||||||
2024-04-29 08:31:30|05881|7061|AO1B|1.54B|1540000000|57.45|113|0|16|2022-06-06|15/03/2022|||||||2022-03-17|15/12/2021|0.96|1.05|100100000|100100000||
2024-04-29 08:31:34|05882|945695|DUST|5.76B|5760000000|12.69|1915587|-64.4|32|2024-07-02|15/05/2024||0.2||5570000000|||2024-04-10|15/02/2024|0.3|0.2533|5250000000|5640000000||
2024-04-29 08:31:38|05883|948529|0G9W|905.05M|905050000|2.85|67324|-5.32|32|2024-07-24|15/06/2024|||||||2024-05-09|15/03/2024||||||
2024-04-29 08:31:42|05884|15256|RETE|934.41M|934410000|65|8229|-2.83|29|2024-07-26|15/06/2024||||34670000|||2024-05-27|15/03/2024||||34140000||
2024-04-29 08:31:46|05885|1076601|ELK|12.81B|12810000000|20.22|84828|-44.41|27|2024-07-12|15/06/2024||0.199||8880000000|||2024-04-18|15/03/2024|-0.55|-0.3|7960000000|8120000000||
2024-04-29 08:31:51|05886|948972|BPOST|746.00M|746000000|3.77|20309|-16.03|32|2024-08-02|15/06/2024||0.2238||1040000000|||2024-05-03|15/03/2024||0.2538||1040000000||
2024-04-29 08:31:55|05887|27760|AMSU|408.60M|408600000|187.34|607437|-24.16|34|2024-05-29|15/03/2024|||||||2024-03-13|15/12/2023||4.40||62500000||
2024-04-29 08:31:59|05888|976461|FORT|338.90M|338900000|163.8|461374|-15.93|15|2023-03-08|15/12/2022|0.11||232700000|221000000|||2022-07-28|15/06/2022|0.16||222800000|221000000||
2024-04-29 08:32:03|05889|1073019|HARVIA|745.70M|745700000|39.85|45423|80.93|28|2024-08-08|15/06/2024||0.3376||40420000|||2024-05-03|15/03/2024||0.4071||43870000||
2024-04-29 08:32:06|05890|6890|FUGR|2.65B|2650000000|23.42|372899|83.79|38|2024-08-01|15/06/2024||||610000000|||2024-04-25|15/03/2024|||503100000|499000000||
2024-04-29 08:32:10|05891|948633|NOS|1.68B|1680000000|3.3|130433|-17.88|32|2024-07-17|15/06/2024||0.075||407130000|||2024-05-08|15/03/2024||0.07||395280000||
2024-04-29 08:32:14|05892|958982|XVIVO|11.78B|11780000000|370|64942|21.73|32|2024-07-12|15/06/2024||0.6175||186200000|||2024-04-24|15/03/2024|0.76|0.3925|186000000|166900000||
2024-04-29 08:32:18|05893|1050738|WHRW|337.64M|337640000|79.3|1162937|-27.15|23|2024-06-04|15/03/2024|||||||2024-02-28|15/12/2023||||||
2024-04-29 08:32:22|05894|940774|NEXN|315.62M|315620000|226.5|569968|1.89|21|2024-08-15|15/06/2024||0.0583||82700000|||2024-05-14|15/03/2024||0.007||68330000||
2024-04-29 08:32:25|05895|1162800|GVS|954.18M|954180000|5.52|140288|-11.58|20|2024-05-08|15/03/2024||0.07||103850000|||2024-03-20|15/12/2023|0.03|0.05|111600000|109890000||
2024-04-29 08:32:29|05896|26378|AKTIA|660.62M|660620000|9.09|61801|-0.66|34|2024-08-02|15/06/2024||0.3314||75630000|||2024-04-30|15/03/2024||0.315||76300000||
2024-04-29 08:32:33|05897|989677|ALB|2.91B|2910000000|47.85|81|4.02|27|2024-05-15|15/03/2024|||||||2024-02-28|15/12/2023||||||
2024-04-29 08:32:39|05898|298|PFD|1.38B|1380000000|159.74|1233803|27.43|39|2024-07-17|15/06/2024|||||||2024-05-16|15/03/2024||8.00||633300000||
2024-04-29 08:32:42|05899|993275|CSH|483.90M|483900000|79.8|4517286|49.72|12|2023-06-28|15/03/2023|||||||2022-12-06|15/09/2022|0.07||27790000|||
2024-04-29 08:32:47|05900|989732|CAF|1.10B|1100000000|32.1|1920|14.96|29|2024-05-09|15/03/2024|||||||2024-02-27|15/12/2023|||1090000000|1030000000||
2024-04-29 08:32:52|05901|29804|CASS|1.54B|1540000000|6.75|667229|0|36|2022-11-08|15/09/2022|||||||2022-09-22|15/06/2022||||||
2024-04-29 08:32:55|05902|1177463|VTSCn|2.67B|2670000000|66.5|14396|7.66|16|2024-05-08|15/03/2024|||||||2024-03-14|15/12/2023|2.42|2.44|2280000000|2340000000||
2024-04-29 08:32:59|05903|948600|FAGRO|1.31B|1310000000|17.88|10686|5.6|26|2024-04-10|15/03/2024|||209000000||||2024-02-15|15/12/2023|||200000000|||
2024-04-29 08:33:02|05904|948688|AMG|708.55M|708550000|21.96|32854|-34.63|0||
2024-04-29 08:33:07|05905|26195|SKISb|11.76B|11760000000|150.8|84608|16.38|44|2024-06-20|15/05/2024||4.6||1590000000|||2024-03-20|15/02/2024|10.4|10.42|2530000000|2530000000||
2024-04-29 08:33:10|05906|940904|VCP|221.58M|221580000|198.8|332230|-62.57|34|2024-07-16|15/03/2024|||||||2024-02-28|15/12/2023||||||
2024-04-29 08:33:14|05907|954908|COOR|4.62B|4620000000|48.8|185203|-23.24|33|2024-07-12|15/06/2024||1.11||3270000000|||2024-04-24|15/03/2024|0.895|0.935|3120000000|3130000000||
2024-04-29 08:33:20|05908|942711|TNXT|812.49M|812490000|17.77|71879|-5.25|30|2024-05-14|15/03/2024||0.17||97000000|||2024-03-07|15/12/2023|0.4|0.56|126230000|133770000||
2024-04-29 08:33:24|05909|15254|RECT|680.91M|680910000|12.14|57231|-6.19|31|2024-04-29|15/03/2024|||||||2024-02-29|15/12/2023||||281000000||
2024-04-29 08:33:28|05910|1006463|ALPH|888.30M|888300000|2045|182491|-5.07|14|2023-03-14|15/12/2022|0.51||52190000||||2022-08-30|15/06/2022|0.32||46140000|||
2024-04-29 08:33:32|05911|948745|MEL|1.65B|1650000000|7.46|43847|25.81|31|2024-05-09|15/03/2024|||||||2024-03-01|15/12/2023|0.1|0.0245|453900000|435800000||
2024-04-29 08:33:35|05912|32424|EMISG|1.23B|1230000000|1920|785585|17.65|19|2023-03-15|15/12/2022|||||||2022-09-07|15/06/2022|0.19||87270000|||
2024-04-29 08:33:39|05913|7464|VLAN|1.42B|1420000000|33.6|85589|19.96|34|2024-04-30|15/03/2024|||||||2024-02-22|15/12/2023||1.34||325000000||
2024-04-29 08:33:43|05914|40153|IDEA|1.05B|1050000000|349|8187218|0|15|2023-01-11|15/10/2022|||||||2022-07-05|15/04/2022||||||
2024-04-29 08:33:47|05915|28365|GGPL|287.86M|287860000|5.653|14492156|-30.6|15|2023-03-01|15/12/2022|-0||||||2022-11-09|15/06/2022|-0|||||
2024-04-29 08:33:50|05916|1166927|VACC|4.24B|4240000000|77|316335|0|14|2022-08-24|15/06/2022||0.00||40340000|||2022-05-24|15/03/2022|0.00|0.00|15950000|15950000||
2024-04-29 08:33:54|05917|994376|SVOLb|6.17B|6170000000|60.75|156701|-7.12|29|2024-06-14|15/05/2024|||||||2024-03-12|15/02/2024||||||
2024-04-29 08:33:59|05918|29838|EMBI|3.31B|3310000000|9.87|171481|39.66|43|2024-05-07|15/03/2024||||494800000|||2024-02-08|15/12/2023|||504000000|470000000||
2024-04-29 08:34:02|05919|954889|CRN|868.64M|868640000|135|1107199|47.46|14|2022-09-07|15/06/2022|||||||2022-03-03|15/12/2021||||||
2024-04-29 08:34:06|05920|29836|ELEN|929.92M|929920000|11.67|150111|-0.51|36|2024-05-15|15/03/2024|||||||2024-03-14|15/12/2023|||199300000|||
2024-04-29 08:34:10|05921|29867|ITMI|1.47B|1470000000|34.8|21670|34.38|38|2024-05-09|15/03/2024|||||||2024-03-05|15/12/2023||||||
2024-04-29 08:34:14|05922|989750|CORA|1.29B|1290000000|9.7|10637|-5.75|27|2024-07-29|15/06/2024||0.18||280000000|||2024-05-08|15/03/2024||0.13||247000000||
2024-04-29 08:34:17|05923|1031738|KETL|162.24M|162240000|74.11|481389|-32.91|15|2023-03-29|15/12/2022|0.04||56230000||||2022-09-20|15/06/2022|0.04||50690000|||
2024-04-29 08:34:21|05924|949054|CLG|869.26M|869260000|837|2388032.45|0|15|2022-08-02|15/04/2022|||||||2022-03-30|15/01/2022||||||
2024-04-29 08:34:25|05925|1052374|NLFSK|3.95B|3950000000|145.6|26419|5.06|29|2024-08-15|15/06/2024||0.50||270000000|||2024-05-16|15/03/2024||||256850000||
2024-04-29 08:34:29|05926|989857|MTCM|2.55B|2550000000|7.72|40166|102.18|31|2024-04-24|15/03/2024|||1260000000|1230000000|||2024-03-05|15/12/2023|0.11|0.11|1170000000|1170000000||
2024-04-29 08:34:34|05927|6919|NSTEc|358.84M|358840000|17.88|35840|-15.68|32|2024-04-18|15/03/2024|||12000000||||2024-01-25|15/12/2023||||||
2024-04-29 08:34:38|05928|1010887|BOOZT|8.32B|8320000000|124.3|139201|6.14|30|2024-08-16|15/06/2024||1.14||1890000000|||2024-04-26|15/03/2024|0.04|0.168|1610000000|1700000000||
2024-04-29 08:34:42|05929|28560|CRW|771.28M|771280000|2180.7|116763|60|13|2023-03-13|15/12/2022|||||||2022-09-19|15/06/2022||||||
2024-04-29 08:34:45|05930|28050|PCTN|351.56M|351560000|64.48|866901|-15.86|15|2023-05-24|15/03/2023|||||||2022-11-08|15/09/2022|-0.02||25070000|||
2024-04-29 08:34:49|05931|29878|MARR|790.57M|790570000|12.04|164006|-14.37|42|2024-05-14|15/03/2024|||||||2024-03-12|15/12/2023|||459000000|454250000||
2024-04-29 08:34:53|05932|28494|ALAPH|186.76M|186760000|34.15|986721|-45.13|19|2023-03-21|15/12/2022|-0.02|1.50|88650000|90500000|||2022-09-19|15/06/2022|0.02|2.54|78770000|80700000||
2024-04-29 08:34:57|05933|28641|RSTP|308.08M|308080000|223.2|510930|-23.21|25|2024-07-24|15/06/2024|||||||2024-05-16|15/03/2024||||||
2024-04-29 08:35:01|05934|26066|CEVI|5.24B|5240000000|219.5|24208|26|34|2024-07-19|15/06/2024||1.83||195780000|||2024-04-25|15/03/2024|1.3|1.51|170000000|174480000||
2024-04-29 08:35:05|05935|6915|BAMN|1.06B|1060000000|3.914|1447579|96.37|37|2024-07-25|15/06/2024|||||||2024-05-02|15/03/2024||||||
2024-04-29 08:35:09|05936|989867|NEWAb|13.56B|13560000000|101.8|36376|-50.58|28|2023-08-16|15/06/2023||4.5||2430000000|||2023-04-26|15/03/2023|3.35|2.71|2140000000|2180000000||
2024-04-29 08:35:13|05937|993187|SAGAd|14.10B|14100000000|30.35|339261|11.28|24|2023-05-09|15/03/2023|-0.6||1010000000||||2023-02-17|15/12/2022|0.62||971000000|||
2024-04-29 08:35:18|05938|26405|WITH|191.51M|191510000|1.088|124730|-27.42|37|2024-07-16|15/06/2024||-0.012||36970000|||2024-04-24|15/03/2024|-0.01|-0.014|36200000|37080000||
2024-04-29 08:35:22|05939|989788|PEUG|2.73B|2730000000|110.4|1589|-0.18|26|2024-05-29|15/03/2024|||||||2024-03-18|15/12/2023||||||
2024-04-29 08:35:25|05940|6601|HFD|327.81M|327810000|150.6|1191228|-27.97|18|2023-06-14|15/03/2023||||761000000|||2022-11-23|15/09/2022|10.6|20.80|765700000|638000000||
2024-04-29 08:35:28|05941|28486|AVON|357.29M|357290000|1160|52198|18.83|19|2023-05-22|15/03/2023|||||||2022-12-13|15/09/2022||38.26||116780000||
2024-04-29 08:35:32|05942|1017270|SEDANA|1.98B|1980000000|20.05|270369|-19.84|30|2024-07-23|15/06/2024||-0.156||44550000|||2024-04-25|15/03/2024|0.21|-0.1188|48900000|45050000||
2024-04-29 08:35:36|05943|968983|WJG|113.37M|113370000|44.66|1091054|-54.19|14|2023-01-25|15/09/2022|0.1||214100000||||2022-05-17|15/03/2022|-0.05||193000000|||
2024-04-29 08:35:39|05944|949086|ESP|538.87M|538870000|89.3|1604776|-2.6|15|2023-03-01|15/12/2022|-0||37370000||||2022-08-10|15/06/2022|0.12||35630000|||
2024-04-29 08:35:43|05945|1135895|0A1R|15.4B|15400000000|354.9|11026|0|4|2020-02-05|15/12/2019||-5.36||1950000000|||2019-11-27|15/09/2019|-3.5|-5.64|1980000000|1850000000||
2024-04-29 08:35:46|05946|940860|FDEV|79.69M|79690000|206.46|198313|-57.88|15|2023-01-19|15/11/2022|0.17||57120000||||2022-09-06|15/05/2022|0.28||64920000|||
2024-04-29 08:35:49|05947|1031111|SPOLS|15.33B|15330000000|132.38|48807|5.74|30|2024-08-08|15/06/2024||4.15||1500000000|||2024-05-08|15/03/2024||4.23||1440000000||
2024-04-29 08:35:53|05948|989813|IRES|528.52M|528520000|0.997|119049|-2.06|28|2024-08-01|15/06/2024||0.033|||||2024-05-29|15/03/2024||||||
2024-04-29 08:35:58|05949|989898|PROT|18.76B|18760000000|227.5|13621|46.46|32|2024-07-12|15/06/2024||4.87||3120000000|||2024-04-25|15/03/2024|5.5|5.99|2740000000|3720000000||
2024-04-29 08:36:04|05950|1057033|SUMO|869.93M|869930000|512|1203235|0|12|2022-03-29|15/12/2021||10.00||40000000|||2021-09-29|15/06/2021|0.02||50410000|||
2024-04-29 08:36:08|05951|989897|PRIF|642.70M|642700000|23.8|8397|0|26|2024-04-29|15/03/2024|||||||2024-02-13|15/12/2023||||||
2024-04-29 08:36:11|05952|28261|DOTD|283.56M|283560000|92.41|442823|4.49|15|2023-03-01|15/12/2022|0.02||33820000||||2022-11-16|15/06/2022|0.02|1.50|31920000|32100000||
2024-04-29 08:36:15|05953|989722|BONHR|10.55B|10550000000|252|2618|9.33|27|2024-07-12|15/06/2024||4.42||3290000000|||2024-05-03|15/03/2024||5.58||3160000000||
2024-04-29 08:36:20|05954|948959|PSG|874.93M|874930000|1.66|66378|-5.75|32|2024-07-30|15/06/2024||0.05||1140000000|||2024-04-29|15/03/2024||0.05||1120000000||
2024-04-29 08:36:24|05955|989933|SHOTE|11.22B|11220000000|58.6|93183|64.11|32|2024-07-17|15/06/2024||2.17||5880000000|||2024-04-24|15/03/2024|-1.03|-0.955|4420000000|4520000000||
2024-04-29 08:36:28|05956|586|YIT|437.96M|437960000|1.9|382332|-22.06|43|2024-07-26|15/06/2024||-0.0308||489120000|||2024-04-30|15/03/2024||-0.0523||407830000||
2024-04-29 08:36:32|05957|943188|ERGO|701.05M|701050000|1346|810885|25.79|15|2023-03-21|15/12/2022|0.15||75350000|72600000|||2022-09-26|15/06/2022|0.14||69920000|||
2024-04-29 08:36:35|05958|955674|IVSO|10.81B|10810000000|240|47312|13.54|33|2024-07-19|15/06/2024||1.21||383570000|||2024-05-07|15/03/2024||0.96||309430000||
2024-04-29 08:36:37|05959|989761|DNORD|9.14B|9140000000|302.6|38597|-26.98|0||
2024-04-29 08:36:42|05960|948973|CAV1V|1.20B|1200000000|8.76|4134|2.22|32|2024-07-31|15/06/2024||0.14||653000000|||2024-04-29|15/03/2024||0.12||639000000||
2024-04-29 08:36:47|05961|989845|MEKO|6.26B|6260000000|111.6|4190|-10.37|32|2024-08-22|15/06/2024||||4510000000|||2024-05-16|15/03/2024||||4250000000||
2024-04-29 08:36:51|05962|948793|MFEB|2.09B|2089999999.9999998|3.728|32998|13.3|21|2021-11-09|15/09/2021||0.02|605500000|536350000|||2021-09-16|15/06/2021||0.06|514000000|631000000||
2024-04-29 08:36:55|05963|948986|BETSb|16.89B|16890000000|122.2|67699|9.76|17|2022-07-21|15/06/2022||1.45||1690000000|||2022-04-28|15/03/2022||1.42||1650000000||
2024-04-29 08:36:59|05964|6700|||||||19|2022-10-19|15/09/2022|||||||2022-09-07|15/06/2022||||||
2024-04-29 08:37:02|05965|28232|FDPF|348.24M|348240000|1238|175504|-35.03|16|2023-05-08|15/02/2023||33.60|||||2022-10-18|15/08/2022|0.03||147400000|||
2024-04-29 08:37:05|05966|1090524|ARB|67.87M|67870000|11.5|6548651|-1.64|16|2023-10-31|15/09/2023||-0.011||11250000|||2023-09-19|15/06/2023||-0.0129||10340000||
2024-04-29 08:37:10|05967|6838|STEMS|564.66M|564660000|424|269123|0.95|35|2024-07-22|15/05/2024|||||||2024-03-19|15/02/2024||||||
2024-04-29 08:37:13|05968|6763|HLCL|248.56M|248560000|201.5|129103|-30.17|16|2023-05-22|15/03/2023|||||||2022-11-22|15/09/2022|0.14||20180000|||
2024-04-29 08:37:17|05969|26009|NOBIs|3.06B|3060000000|4.55|1376890|-70.1|37|2024-07-18|15/06/2024||-0.0089||3180000000|||2024-05-14|15/03/2024||-0.0403||3290000000||
2024-04-29 08:37:21|05970|958973|STORYb|4.07B|4070000000.0000005|52|181035|34.5|30|2024-07-30|15/06/2024||0.33||925120000|||2024-05-07|15/03/2024||-0.15||907230000||
2024-04-29 08:37:25|05971|26097|FINGb|353.12M|353120000|0.59|4215151|-63.94|32|2024-05-07|15/03/2024|||||||2024-02-08|15/12/2023||0.2435||668830000||
2024-04-29 08:37:29|05972|964907|STOG_p|957.47M|957470000|149|2713|-15.72|33|2024-05-14|15/03/2024|||||||2024-04-29|15/12/2023||||||
2024-04-29 08:37:33|05973|948980|CTT|627.78M|627780000|4.51|36479|20.16|32|2024-07-25|15/06/2024||0.08||241000000|||2024-05-02|15/03/2024||0.09||240000000||
2024-04-29 08:37:37|05974|32421|VLX|575.28M|575280000|316|512057|22.5|28|2024-06-20|15/03/2024|||||||2024-02-28|15/12/2023||||||
2024-04-29 08:37:41|05975|1163795|FLNG|1.42B|1420000000|26.16|349566|-23.67|32|2024-08-30|15/06/2024||0.5464||87730000|||2024-05-31|15/03/2024||0.5847||90150000||
2024-04-29 08:37:45|05976|948751|YSO|1.82B|1820000000|0.94|98923|-9.62|28|2024-07-25|15/06/2024||0.02||2060000000|||2024-05-15|15/03/2024||0.01||2010000000||
2024-04-29 08:37:48|05977|1072992|ELMRA|3.48B|3480000000|31.7|253769|79.34|30|2024-08-15|15/06/2024||0.29||375000000|||2024-05-08|15/03/2024||1.1||572000000||
2024-04-29 08:37:52|05978|989941|SLIGR|631.86M|631860000|14.36|2155|-10.51|29|2024-07-18|15/06/2024|||||||2024-04-18|15/03/2024|||658000000|||
2024-04-29 08:37:55|05979|994298|CREADa|9.40B|9400000000|69.9|131042|-20.22|24|2023-01-26|15/12/2022|6.17||891000000||||2022-10-13|15/09/2022|-4.1||-607000000|||
2024-04-29 08:37:59|05980|28057|JSG|529.12M|529120000|128.2|546456|5.26|17|2023-03-06|15/12/2022|0.05||209500000|95500000|||2022-08-30|15/06/2022|0.01||176200000|84000000||
2024-04-29 08:38:03|05981|968997|GARO|1.54B|1540000000|30.8|139103|-62.45|32|2024-08-16|15/06/2024||0.21||345000000|||2024-05-14|15/03/2024||0.145||322000000||
2024-04-29 08:38:07|05982|989871|0R8O|9.33B|9330000000|108|578|0|23|2022-07-01|15/05/2022||0.63||2810000000|||2022-04-27|15/02/2022||4.79||3050000000||
2024-04-29 08:38:11|05983|976471|DOMI|513.17M|513169999.99999994|3.425|202517|-12.93|31|2024-07-19|15/06/2024|||||||2024-04-24|15/03/2024|||283050000|284700000||
2024-04-29 08:38:15|05984|15212|ECONB|379.72M|379720000|2.215|63939|-29.86|38|2024-07-24|15/06/2024|||||||2024-04-18|15/03/2024|||634000000|||
2024-04-29 08:38:18|05985|1173162|WIX|357.21M|357210000|146|662761|7.27|6|2023-03-24|15/12/2022|0.02||736700000||||2022-09-15|15/06/2022|0.11||822300000|||
2024-04-29 08:38:21|05986|949736|AKSOA|20.30B|20300000000|42.26|1172914|12.34|38|2024-07-12|15/06/2024||1.01||11530000000|||2024-04-25|15/03/2024|1.4|0.9483|11500000000|10100000000||
2024-04-29 08:38:25|05987|1006174|GEST|1.63B|1630000000|2.88|463001|-28.52|31|2024-07-23|15/06/2024|||||||2024-05-09|15/03/2024||||3010000000||
2024-04-29 08:38:29|05988|989800|GSFG|7.98B|7980000000|71.25|22685|-21.02|32|2024-08-22|15/06/2024||2.36||2030000000|||2024-05-16|15/03/2024||1.13||1940000000||
2024-04-29 08:38:33|05989|989843|MATAS|4.30B|4300000000|113.6|5452|32.78|31|2024-05-28|15/03/2024||-0.03||1770000000|||2024-02-02|15/12/2023|4.98|5.7|2510000000|2510000000||
2024-04-29 08:38:36|05990|989769|EFGN|3.23B|3230000000|10.68|14116|24.48|0||
2024-04-29 08:38:40|05991|958836|OTB|248.07M|248070000|148|561566|13.03|15|2023-05-22|15/03/2023|-0.03||73900000||||2022-12-08|15/09/2022|0.063||144300000|||
2024-04-29 08:38:44|05992|989762|DOCO|1.58B|1580000000|144.4|1295|37|31|2024-06-13|15/03/2024||0.71|||||2024-02-15|15/12/2023|1.61|1.59|478100000|441000000||
2024-04-29 08:38:48|05993|948850|TOD|1.42B|1420000000|43.02|8353|12.68|31|2024-05-15|15/03/2024|||||||2024-03-12|15/12/2023|||298300000|300270000||
2024-04-29 08:38:53|05994|989888|PALF|747.48M|747480000|21.65|368|-27.76|32|2024-07-26|15/06/2024|||||||2024-04-26|15/03/2024|||591600000|610000000||
2024-04-29 08:38:56|05995|948717|MMTP|1.83B|1830000000|14.56|25660|-1.02|32|2024-07-23|15/06/2024|||||||2024-04-23|15/03/2024|||322300000|||
2024-04-29 08:39:00|05996|985183|ACADE|5.16B|5160000000|50.8|326467|-2.21|32|2024-08-28|15/06/2024||2.69||4670000000|||2024-05-03|15/03/2024||2.05||4560000000||
2024-04-29 08:39:04|05997|940911|CREI|335.05M|335050000|76|1137225|-20.63|24|2024-04-29|15/03/2024|||||||2024-02-28|15/12/2023||||||
2024-04-29 08:39:07|05998|1122210|SASs|213.21M|213210000|0|5633|-85.71|0||
2024-04-29 08:39:11|05999|948988|ONTEX|758.73M|758730000|9.38|15696|21.85|31|2024-05-03|15/03/2024|||||||2024-02-08|15/12/2023||||458900000||
2024-04-29 08:39:16|06000|989720|BONAVb|3.21B|3210000000|9.97|31467|-45.96|32|2024-07-19|15/06/2024||-0.0798||1680000000|||2024-04-24|15/03/2024|-0.3896|-0.2368|1280000000|1290000000||
2024-04-29 08:39:19|06001|431|NVGR|2.97B|2970000000|4.186|530192|24.56|42|2024-07-22|15/06/2024||0.06||460000000|||2024-05-16|15/03/2024||0.06||447000000||
2024-04-29 08:39:23|06002|28039|POLR|508.25M|508250000|531.2|302103|7.57|14|2022-11-21|15/09/2022|0.17|29.05|89720000|106300000|||2022-06-27|15/03/2022|0.28|29.20|122700000|||
2024-04-29 08:39:27|06003|6904|TOM2|749.30M|749300000|5.89|327601|-25.47|44|2024-07-15|15/06/2024||0.0933||155640000|||2024-04-17|15/03/2024|-0.04|0.0833|139290000|144670000||
2024-04-29 08:39:32|06004|6922|WEHA|567.61M|567610000|13.06|102936|-5.82|41|2024-07-23|15/06/2024|||||||2024-04-24|15/03/2024|||41900000|||
2024-04-29 08:39:36|06005|52769|DNO|924.51M|924510000|0.992|22803|-4.62|32|2024-08-15|15/06/2024||0.0216||165200000|||2024-05-08|15/03/2024||0.0115||178750000||
2024-04-29 08:39:41|06006|989825|KOF|620.90M|620900000|30.2|1071|2.44|31|2024-07-11|15/05/2024|||||||2024-04-09|15/02/2024|||228000000|||
2024-04-29 08:39:46|06007|15272|TESB|2.01B|2009999999.9999998|23.9|31494|-20.97|38|2024-05-16|15/03/2024|||||||2024-03-27|15/12/2023||||||
2024-04-29 08:39:50|06008|6884|WINEW|38.95M|38950000|52.63|169119|-52.39|23|2023-06-21|15/03/2023|||||||2022-12-07|15/09/2022|-0.01||165800000|||
2024-04-29 08:39:53|06009|6940|PHAR|607.44M|607440000|0.906|6805258|-11.94|32|2023-03-15|15/12/2022||0.01||58290000|||2022-10-27|15/09/2022||0.01||53040000||
2024-04-29 08:39:57|06010|989674|0OK7|1.49B|1490000000|48.9|17010.16|0|22|2022-05-05|15/03/2022|||||||2022-03-10|15/12/2021|||412000000|||
2024-04-29 08:40:01|06011|1081633|BETCO|18.15B|18150000000|288|107500|35.02|23|2024-08-21|15/06/2024||0.21||106630000|||2024-05-15|15/03/2024||0.18||93830000||
2024-04-29 08:40:08|06012|989912|RESURS|2.99B|2990000000|15.31|44965|-22.83|32|2024-07-18|15/06/2024||0.5033||875670000|||2024-04-25|15/03/2024|0.135|0.0967|881000000|859330000||
2024-04-29 08:40:13|06013|1006175|AMBEA|5.66B|5660000000|63.15|381345|62.56|31|2024-08-16|15/06/2024||1.02||3480000000|||2024-05-03|15/03/2024||1.13||3440000000||
2024-04-29 08:40:18|06014|989733|CAMX|28.27B|28270000000|491|23174|110.5|32|2024-07-16|15/06/2024||1.23||448660000|||2024-05-08|15/03/2024||0.9922||412720000||
2024-04-29 08:40:22|06015|26164|ORES|4.88B|4880000000|109.8|39028|-11.4|37|2024-07-09|15/06/2024|||||||2024-04-11|15/03/2024||||||
2024-04-29 08:40:26|06016|958925|KAMBI|2.93B|2930000000|95.3|131395|-44.09|27|2024-07-24|15/06/2024||0.0851||40570000|||2024-04-24|15/03/2024|0.11|0.11|43000000|43200000||
2024-04-29 08:40:29|06017|1129422|CLOEb|429.70M|429700000|1.54|2773|-18.95|0||
2024-04-29 08:40:33|06018|1024871|DOVA|158.41M|158410000|2.02|1048751|-68.87|30|2024-08-01|15/06/2024||0.0812||108230000|2.0199999809265|1|2024-05-13|15/03/2024||0.0227||92980000|2.0199999809265|1
2024-04-29 08:40:37|06019|989918|RWAY|1.44B|1440000000|5.24|1741|-8.71|31|2024-05-10|15/03/2024|||||||2024-03-24|15/12/2023|||67800000|66500000||
2024-04-29 08:40:41|06020|960687|RGLR|115.52M|115520000|22.4|3778192|-59.55|25|2024-05-22|15/03/2024|||||||2024-03-26|15/12/2023||||||
2024-04-29 08:40:45|06021|1170132|MOONM|530.76M|530760000|156|1008155|12.93|6|2022-12-07|15/10/2022|0.02||142800000||||2022-06-29|15/04/2022|0.05||161700000|||
2024-04-29 08:40:48|06022|964903|ST5G|504.19M|504190000|35.8|11553|-21.59|29|2024-07-15|15/06/2024|||||||2024-04-20|15/03/2024|||95900000|95900000||
2024-04-29 08:40:53|06023|948496|CTY1S|693.65M|693650000|3.77|49433|0|32|2024-07-17|15/06/2024||0.115||75500000|||2024-05-15|15/03/2024||-0.2633||76000000||
2024-04-29 08:40:57|06024|999061|HOME|777.73M|777730000|10.26|63935|12.32|28|2024-07-24|15/06/2024|||||||2024-05-08|15/03/2024||||||
2024-04-29 08:41:00|06025|989909|RECSI|4.82B|4820000000|11.12|97152|-29.03|0||
2024-04-29 08:41:04|06026|989680|ALMB|18.53B|18530000000|12.05|105514|-4.14|32|2024-08-15|15/06/2024||0.25|||||2024-05-02|15/03/2024||0.16||||
2024-04-29 08:41:08|06027|7298|SQZ|798.98M|798980000|203.58|1817476|-14.48|22|2024-05-10|15/03/2024|||||||2024-04-24|15/12/2023||||||
2024-04-29 08:41:12|06028|26083|DUNI|4.86B|4860000000|103.6|31266|-8.57|34|2024-07-12|15/06/2024||||1880000000|||2024-04-24|15/03/2024|1.91|1.91|1800000000|1800000000||
2024-04-29 08:41:16|06029|989681|ALSS|1.06B|1060000000|5.18|20003|10.9|30|2024-07-25|15/06/2024||0.05||190000000|||2024-05-30|15/03/2024||0.05||186000000||
2024-04-29 08:41:20|06030|940869|AO|612.77M|612770000|106.35|716337|36.51|16|2023-06-13|15/03/2023||2.87||10600000|||2022-11-22|15/09/2022|-0.02||546300000|792000000||
2024-04-29 08:41:23|06031|961119|TOBII|81.09M|81090000|0|3440|-50|0||
2024-04-29 08:41:27|06032|989738|CEMI|1.53B|1530000000|9.82|836|29.72|31|2024-05-09|15/03/2024||||391500000|||2024-02-08|15/12/2023|||405700000|402550000||
2024-04-29 08:41:33|06033|985139|PDXI|17.79B|17790000000|168.8|97910|-34.33|30|2024-07-25|15/06/2024||1.9||697440000|||2024-04-25|15/03/2024|1.2|1.27|482000000|515420000||
2024-04-29 08:41:36|06034|1169494|AKH|1.89B|1890000000|2.77|2952630|-67.34|14|2024-07-16|15/06/2024|||||||2024-04-30|15/03/2024||||||
2024-04-29 08:41:38|06035|27828|EUA|41.82M|41820000|1.46|4530119|-57.14|15|2023-06-27|15/12/2022|||||||2022-09-28|15/06/2022|||101800|||
2024-04-29 08:41:42|06036|26402|FIA1S|594.72M|594720000|2.91|258932|-67.18|40|2024-07-19|15/06/2024||0.1929||794850000|||2024-04-23|15/03/2024|-0.1223|-0.1315|682000000|681830000||
2024-04-29 08:41:46|06037|28134|CAML|357.24M|357240000|205.34|576372|-0.24|17|2023-03-27|15/12/2022||0.21|||||2022-09-13|15/06/2022||0.25||||
2024-04-29 08:41:53|06038|1056288|SBOE|719.03M|719030000|47.1|373|-17.37|31|2024-05-23|15/03/2024|||||||2024-03-20|15/12/2023|||148000000|147900000||
2024-04-29 08:41:57|06039|1010692|KAMUX|221.30M|221300000|5.55|49347|-0.36|30|2024-08-16|15/06/2024||0.09||270650000|||2024-05-17|15/03/2024||0.035||241050000||
2024-04-29 08:42:01|06040|989768|EDRE|774.57M|774570000|6.21|4360|20.12|29|2024-05-30|15/03/2024||||194600000|||2024-02-28|15/12/2023|||165400000|165400000||
2024-04-29 08:42:06|06041|532|AGFB|181.14M|181140000|1.17|333165|-54.42|36|2024-05-14|15/03/2024|||||||2024-03-13|15/12/2023|-0.05||313000000|293000000||
2024-04-29 08:42:12|06042|27740|OGN|356.20M|356200000|3.3|15025|-18.52|36|2024-06-13|15/04/2024|||||||2024-03-05|15/01/2024||||||
2024-04-29 08:42:15|06043|1167757|MWTR|5.02B|5020000000|16.55|79217|-4.34|12|2023-11-14|15/09/2023||-0.0083||131860000|||2023-08-22|15/06/2023||-0.0232||124390000||
2024-04-29 08:42:19|06044|29870|JUVE|646.83M|646830000|1.72|1930703|-40.37|36|2024-05-09|15/03/2024|||||||2024-02-16|15/12/2023||||||
2024-04-29 08:42:23|06045|989893|PIA|967.69M|967690000|2.734|14937|-27.81|31|2024-05-09|15/03/2024||||471000000|||2024-03-04|15/12/2023|0.02|0.02|368000000|412670000||
2024-04-29 08:42:27|06046|14161|SRS|1.68B|1680000000|1.771|6388884|50.92|42|2024-05-14|15/03/2024|||||||2024-03-15|15/12/2023||-0.0015||2290000000||
2024-04-29 08:42:31|06047|1116048|SBBd|9.10B|9100000000|5.55|1197350|-64.37|21|2023-02-23|15/12/2022|-5.44||1850000000||||2022-10-27|15/09/2022|-1.37||1890000000|||
2024-04-29 08:42:35|06048|989726|BSS|319.24M|319240000|11.55|776|-16|30|2024-05-14|15/03/2024|||||||2024-03-14|15/12/2023||||||
2024-04-29 08:42:38|06049|1167617|RENEW|219.03M|219030000|5.3|361137|-93.4|18|2024-05-07|15/03/2024|||||||2024-02-29|15/12/2023||-4.6||36610000||
2024-04-29 08:42:43|06050|989700|ATTE|6.65B|6650000000|41.8|25413|15.34|32|2024-07-19|15/06/2024||0.75||4890000000|||2024-04-24|15/03/2024|0.58|0.62|4390000000|4490000000||
2024-04-29 08:42:48|06051|29964|ZV|1.11B|1110000000|12.52|98881|-25.53|36|2024-07-26|15/06/2024|||||||2024-05-02|15/03/2024||||||
2024-04-29 08:42:52|06052|26307|NTGNT|5.93B|5930000000|278.5|25849|-22.73|36|2024-08-06|15/06/2024||4.17||2070000000|||2024-05-07|15/03/2024||4.16||2020000000||
2024-04-29 08:42:57|06053|964562|ADNGk|695.06M|695060000|107|8673|-21.24|32|2024-05-13|15/03/2024|||||||2024-03-24|15/12/2023||1.66||309000000||
2024-04-29 08:42:59|06054|963706|CMCX|753.60M|753600000|270|539140|49.08|15|2023-06-07|15/03/2023||4.30||131300000|||2022-11-16|15/09/2022|0.1||153500000|161680000||
2024-04-29 08:43:03|06055|1097842|RENX|37.57M|37570000|24.34|733099|-73.08|15|2024-06-11|15/03/2024||-0.0372||945000|||2024-02-15|15/12/2023|-0.045|-0.0451|709000|763500||
2024-04-29 08:43:07|06056|32250|MVC|1.28B|1280000000|8.37|11902|10.29|30|2024-07-25|15/06/2024|||||||2024-04-30|15/03/2024||||126800000||
2024-04-29 08:43:10|06057|52767|HEX|304.81M|304810000|1.67|10975|-46.13|0||
2024-04-29 08:43:13|06058|1115133|SPK|879.54M|879540000|26.45|3957|0|7|2021-09-01|15/06/2021|||||||2021-06-02|15/03/2021|0.01||28400000|24450000||
2024-04-29 08:43:20|06059|985180|M8G|246.84M|246840000|1.698|42286|37.1|30|2024-08-29|15/06/2024||0.0367||87250000|||2024-05-30|15/03/2024||0.0279||80720000||
2024-04-29 08:43:24|06060|954906|ALIG|10.75B|10750000000|102|77908|34.21|32|2024-07-18|15/06/2024||1.41||1690000000|||2024-04-25|15/03/2024|1.27|1.26|1740000000|1680000000||
2024-04-29 08:43:27|06061|28201|JDG|728.76M|728760000|10900|13774|12.17|15|2023-03-21|15/12/2022|1.49||66830000||||2022-09-22|15/06/2022|0.44||46370000|||
2024-04-29 08:43:32|06062|26125|KARO|16.59B|16590000000|60.7|242431|0|38|2023-02-16|15/12/2022||0.06||1192000000|||2022-10-25|15/09/2022||0.01||1046000000||
2024-04-29 08:43:36|06063|989900|PRT|258.39M|258390000|5.16|1949|-34.6|29|2024-05-13|15/03/2024|||||||2024-03-12|15/12/2023|||1240000000|1240000000||
2024-04-29 08:43:41|06064|18938|CIRI|588.71M|588710000|0.57|1722454|47.52|30|2024-04-29|15/03/2024|||||||2024-03-11|15/12/2023||||||
2024-04-29 08:43:44|06065|1155961|SNL|1.42B|1420000000|41|30628|0.49|22|2024-05-13|15/03/2024|||||||2024-02-08|15/12/2023|||214200000|214200000||
2024-04-29 08:43:48|06066|955682|MITRA|15.20M|15200000|0.22|382106|-92.31|16|2023-03-07|15/12/2022|-1.06||67000000||||2022-09-23|15/03/2022||||||
2024-04-29 08:43:52|06067|1155850|KFASTb|4.48B|4480000000|18.32|95585|-11.26|24|2024-07-23|15/06/2024||0.22||157800000|||2024-04-25|15/03/2024|0.11|0.12|146900000|147000000||
2024-04-29 08:43:56|06068|948739|A3M|1.07B|1070000000.0000001|4.75|25447|31.13|32|2024-07-24|15/06/2024||0.1381|||||2024-04-25|15/03/2024|0.1228|0.1176|245100000|230580000||
2024-04-29 08:44:00|06069|940856|ABDP|416.06M|416060000|1813|28634|2.87|18|2024-04-23|15/02/2024|||||||2024-01-31|15/11/2023||||||
2024-04-29 08:44:03|06070|26094|FAG|12.49B|12490000000|71|148307|10.69|34|2024-07-19|15/06/2024|||||||2024-05-02|15/03/2024||||||
2024-04-29 08:44:07|06071|26248|CBRAIN|5.70B|5700000000|291.5|49096|110.49|15|2023-02-23|15/12/2022|1.01||92910000||||2022-08-25|15/06/2022|0.95||95010000|||
2024-04-29 08:44:11|06072|14104|IQE|274.05M|274050000|28.8|5256648|13.36|34|2024-05-22|15/03/2024|||||||2024-04-10|15/12/2023||-0.59||65000000||
2024-04-29 08:44:14|06073|1052370|BIOAb|17.34B|17340000000|196.4|158340|-25.3|30|2024-08-29|15/06/2024||2.25||311350000|||2024-05-17|15/03/2024||-0.87||18200000||
2024-04-29 08:44:27|06074|989775|ENC|822.95M|822950000|3.41|53437|-2.27|31|2024-04-22|15/03/2024|0.03||214000000|214220000|||2024-02-26|15/12/2023|0.0139|-0.0417|200000000|188250000||
2024-04-29 08:44:32|06075|942332|KAPE|1.21B|1210000000|285|3677161|-0.7|12|2023-03-20|15/12/2022||0.24||309000000|||2022-09-19|15/06/2022||||||
2024-04-29 08:44:39|06076|942376|SAGA|150.82M|150820000|107|480643|-18.99|16|2023-03-21|15/01/2023|0.03||322800000||||2022-09-20|15/07/2022|-1.89||258300000|||
2024-04-29 08:44:44|06077|26385|BAS1V|579.69M|579690000|40.1|227|0|33|2023-04-20|15/03/2023|||||||2023-03-07|15/12/2022||0.00||40500000||
2024-04-29 08:44:48|06078|49841|BWLPG|21.01B|21010000000|159.8|526246|80.31|40|2024-08-29|15/06/2024||0.3409||146940000|||2024-05-30|15/03/2024||0.6733||195030000||
2024-04-29 08:44:51|06079|997807|CASHP|764.78M|764780000|0.52|440884|-16.43|31|2024-07-26|15/06/2024||0.01||485170000|||2024-05-08|15/03/2024||0.01||473160000||
2024-04-29 08:44:55|06080|989943|SMPV|240.30M|240300000|11.54|12407|-52.25|31|2024-05-15|15/03/2024|||||||2024-03-28|15/12/2023|||192100000|158000000||
2024-04-29 08:45:01|06081|7284|NUM|388.63M|388630000|343|209891|0.59|17|2023-05-04|15/03/2023|0.04||64330000||||2022-12-08|15/09/2022|-0.03||68200000|69980000||
2024-04-29 08:45:07|06082|989993|WAWI|46.14B|46140000000|108.6|32458|35.3|0||
2024-04-29 08:45:12|06083|1153071|CMCOM|196.06M|196060000|6.83|38590|-32.94|21|2024-07-25|15/06/2024||-0.25||157000000|||2024-05-29|15/03/2024||||||
2024-04-29 08:45:17|06084|958918|HNSA|1.50B|1500000000|27.68|141329|-46.38|32|2024-07-18|15/06/2024||-3.34||53120000|||2024-04-18|15/03/2024|-4.15|-3.46|56000000|54040000||
2024-04-29 08:45:21|06085|948747|TRE|725.38M|725380000|9.29|10625|9.87|32|2024-07-26|15/06/2024|||||||2024-05-10|15/03/2024||||890000000||
2024-04-29 08:45:25|06086|989785|FCT|1.23B|1230000000|0.73|1436277|30.91|31|2024-05-14|15/03/2024|||||||2024-03-07|15/12/2023|||2270000000|2040000000||
2024-04-29 08:45:28|06087|19717|ALCLS|172.20M|172200000|2.43|84442|33.75|36|2024-08-01|15/06/2024||-0.3282||2860000|||2024-05-08|15/03/2024||-0.3238||2860000||
2024-04-29 08:45:32|06088|1115207|LIMET|4.22B|4219999999.9999995|317.5|8800|27.17|28|2024-07-12|15/06/2024||1.93||177100000|||2024-04-25|15/03/2024|1.79|1.87|169200000|171600000||
2024-04-29 08:45:36|06089|1155593|ASA|1B|1000000000|0.92|4800398|-82.38|25|2024-05-29|15/03/2024|||||||2024-04-18|15/12/2023||0.8871||610950000||
2024-04-29 08:45:40|06090|1167070|LINK|5.51B|5510000000|18.8|1002597|101.29|18|2024-08-14|15/06/2024||0.228||1710000000|||2024-05-08|15/03/2024||0.216||1550000000||
2024-04-29 08:45:42|06091|28455|AVCT|173.82M|173820000|48.8|3228272|-60.33|23|2023-04-25|15/12/2022|-0.12||4140000||||2023-04-04|15/07/2022||||||
2024-04-29 08:45:47|06092|29858|IF|1.10B|1100000000|20.94|184355|36.27|41|2024-05-09|15/03/2024||||178570000|||2024-02-08|15/12/2023|||192000000|192000000||
2024-04-29 08:45:52|06093|33698|IBAB|374.11M|374110000|11.6|1570|-25.35|28|2024-05-23|15/03/2024|||||||2024-03-21|15/12/2023||||||
2024-04-29 08:45:56|06094|955882|GREG|785.29M|785290000|26.9|59994|-2.37|26|2024-05-22|15/03/2024|||||||2024-02-26|15/12/2023|||49000000|||
2024-04-29 08:46:01|06095|25674|YNGa|563.65M|563650000|964|48075|-15.81|19|2023-05-17|15/03/2023|||||||2022-11-10|15/09/2022|0.33||186500000|||
2024-04-29 08:46:03|06096|1096236|FCH|236.72M|236720000|69|1543889|18.18|12|2023-03-08|15/12/2022|-0.04|-1.75|76200000|65500000|||2022-09-07|15/06/2022|0.02||82000000|||
2024-04-29 08:46:07|06097|992769|LUCEL|257.19M|257190000|166.76|290514|47.32|15|2023-03-20|15/12/2022|0.04||99900000||||2022-09-05|15/06/2022|0.03||106400000|||
2024-04-29 08:46:11|06098|954921|TNOM|238.57M|238570000|5.37|42161|-30.44|31|2024-07-19|15/06/2024||0.06||36230000|||2024-04-18|15/03/2024|0.04|0.05|34100000|35170000||
2024-04-29 08:46:15|06099|1156935|QFUEL|1.77B|1770000000|5.83|158604|-6.04|24|2024-05-10|15/03/2024||||96000000|||2024-02-28|15/12/2023||||29000000||
2024-04-29 08:46:18|06100|1117820|NB2|634.68M|634680000|27.15|96769|46.37|6|2021-11-16|15/12/2020|-3.75||14900000||||2021-11-16|15/12/2019|-0.73||8640000|||
2024-04-29 08:46:22|06101|989690|ASCI|529.86M|529860000|2.2|1038|-16.98|31|2024-05-09|15/03/2024|||||||2024-03-07|15/12/2023|||55600000|||
2024-04-29 08:46:26|06102|100242|LRES|571.20M|571200000|6.92|86195|32.94|32|2024-07-26|15/06/2024|||||||2024-05-16|15/03/2024||||||
2024-04-29 08:46:30|06103|989744|CLASb|8.51B|8510000000|134.6|20170|77.14|31|2024-06-05|15/04/2024||-0.11||2120000000|||2024-03-06|15/01/2024|5.11|5.43|3410000000|3410000000||
2024-04-29 08:46:40|06104|1167214|SOLPW|203.66M|203660000|2.3|303039|-56.8|16|2024-05-09|15/03/2024|||||||2024-02-28|15/12/2023||||282000000||
2024-04-29 08:46:44|06105|102929|CERV|1.98B|1980000000|10.21|22600|0|25|2022-05-10|15/03/2022|||||||2022-02-09|15/12/2021||||||
2024-04-29 08:46:49|06106|1161148|PEXIP|2.73B|2730000000|26.8|219593|68.55|22|2024-08-15|15/06/2024||0.0162||253830000|||2024-05-06|15/03/2024||0.2781||283000000||
2024-04-29 08:46:52|06107|978741|HOTC|526.59M|526590000.00000006|374|792357|116.81|16|2023-02-28|15/12/2022|0.05||129800000||||2022-12-02|15/06/2022|-0.21||83200000|||
2024-04-29 08:46:57|06108|949751|BACTIb|2.35B|2350000000|67.2|10305|5.85|32|2024-07-16|15/06/2024||-0.61||49000000|||2024-04-25|15/03/2024|-0.67|-0.67|48000000|48000000||
2024-04-29 08:47:01|06109|1050740|ROVIO|706.94M|706940000|9.28|2942|-0.38|29|2024-04-25|15/03/2024||0.07||80500000|||2024-03-14|15/12/2023||0.105||82900000||
2024-04-29 08:47:04|06110|989945|SNI|25.21B|25210000000|474.5|3446|54.81|0||
2024-04-29 08:47:07|06111|1010890|REMEDY|252.35M|252350000|18.8|14468|-22.54|24|2024-08-09|15/06/2024||-0.2567||9930000|||2024-04-29|15/03/2024||-0.4433||6770000||
2024-04-29 08:47:10|06112|6894|VASN|362.76M|362760000|21.15|9888|9.2|34|2024-07-25|15/06/2024|||||||2024-05-16|15/03/2024||||||
2024-04-29 08:47:14|06113|6988|BMPS|5.72B|5720000000|4.561|27460827|115.75|44|2024-08-05|15/06/2024||0.204||980790000|||2024-05-06|15/03/2024||0.1786||969200000||
2024-04-29 08:47:18|06114|1131555|FASTN|416.49M|416490000|22.3|15809|-32.3|18|2024-04-16|15/03/2024|||18900000|19600000|24.200000762939|1|2024-03-28|15/12/2023|||19200000|19130000|26.049999237061|1
2024-04-29 08:47:22|06115|27797|IGRI|117.44M|117440000|123.29|122405|-30.61|15|2023-06-26|15/03/2023|||||||2022-11-30|15/09/2022||||||
2024-04-29 08:47:25|06116|964629|D6HG|384.91M|384910000|46.5|11453|-31.11|31|2024-05-23|15/03/2024|||||||2024-02-20|15/12/2023|0.73|0.72|121100000|121080000||
2024-04-29 08:47:29|06117|1163853|SOLG|492.92M|492920000|0.17|202113|-47.69|20|2024-05-15|15/03/2024|||||||2024-02-16|15/12/2023|-0.0068|||||
2024-04-29 08:47:32|06118|969000|LEOV|5.95B|5950000000|60.95|163873|0|19|2022-11-10|15/09/2022||0.08||109190000|||2022-08-11|15/06/2022||0.05|98000000|98770000||
2024-04-29 08:47:36|06119|1062588|ADMCM|221.15M|221150000|44.35|4875|2.25|28|2024-07-01|15/06/2024||0.4005||9130000|||2024-04-29|15/03/2024||0.3073||8540000||
2024-04-29 08:47:39|06120|955884|COLLE|7.49B|7490000000|36.48|175903|0|25|2022-10-21|15/09/2022||1.21||745500000|||2022-07-14|15/06/2022|1.23|1.15|751000000|730000000||
2024-04-29 08:47:43|06121|49840|BWO|5.10B|5100000000|28.2|226879|-0.21|41|2024-08-29|15/06/2024||0.11||155000000|||2024-05-24|15/03/2024||0.125||150000000||
2024-04-29 08:47:47|06122|948950|DIDA|766.15M|766150000|0.01|292279|-50|31|2024-05-16|15/03/2024|||||||2024-02-29|15/12/2023||||||
2024-04-29 08:47:50|06123|1014091|BONEX|14.92B|14920000000|226.6|187317|126.51|30|2024-07-11|15/06/2024||||201870000|||2024-04-25|15/03/2024|||184400000|184300000||
2024-04-29 08:47:54|06124|27861|IOMG|146.62M|146620000|130.68|82861|-15.91|15|2023-06-12|15/03/2023|||||||2022-12-06|15/09/2022|0.03||52560000|52000000||
2024-04-29 08:47:59|06125|989755|DAL|298.27M|298270000|5.49|765|-27.19|31|2024-05-09|15/03/2024|||||5.4899997711182|1|2024-03-19|15/12/2023|||119600000||5.039999961853|1
2024-04-29 08:48:04|06126|1165852|VZUG|367.71M|367710000|57.6|1536|-30.07|7|2023-03-15|15/12/2022|0.65||333300000||||2022-07-22|15/06/2022|0.59||303000000|||
2024-04-29 08:48:08|06127|6931|BRUN|515.10M|515100000|10.22|63368|-16.8|35|2024-05-03|15/03/2024|||||||2024-02-23|15/12/2023|||344100000|344000000||
2024-04-29 08:48:13|06128|942435|XXL|1.81B|1810000000|0.76|4028323|-65.3|38|2024-07-12|15/06/2024||-0.0622||1820000000|0.76300001144409|1|2024-04-24|15/03/2024|-0.13|-0.1051|1560000000|1530000000|0.81499999761581|1
2024-04-29 08:48:18|06129|1073107|BSGR|420.89M|420890000|5|74905|26.37|23|2024-05-14|15/03/2024|||||||2024-04-16|15/12/2023||||639000000||
2024-04-29 08:48:22|06130|1168037|HPUR|1.48B|1480000000|5.26|752588|-76.27|19|2024-07-18|15/06/2024||-0.7267||472480000|5.2600002288818|1|2024-05-03|15/03/2024||-0.632||386330000|5.2600002288818|1
2024-04-29 08:48:27|06131|1084935|CALTX|5.56B|5560000000|104.5|200192|-16.71|29|2024-08-13|15/06/2024||-0.1924||433430000|||2024-05-07|15/03/2024||-0.8331||380270000||
2024-04-29 08:48:31|06132|1156936|BWE|7.38B|7380000000|28.85|112001|0|19|2024-08-29|15/06/2024||0.205||252000000|||2024-05-24|15/03/2024||0.105||199000000||
2024-04-29 08:48:37|06133|989923|SBOS|3.15B|3150000000|36.3|866|-0.41|32|2024-08-08|15/06/2024||0.82||548500000|||2024-05-22|15/03/2024||0.865||823000000||
2024-04-29 08:48:41|06134|1155599|SCFG|1.57B|1570000000|25.95|57653|21.7|23|2024-05-29|15/03/2024|||||25.950000762939|1|2024-02-28|15/12/2023|||226900000|226900000|23.35000038147|1
2024-04-29 08:48:45|06135|989877|0P3N|8.94B|8940000000|153|33776|0|26|2023-02-14|15/12/2022||3.18||2050000000|||2022-11-16|15/09/2022||1.77||1700000000||
2024-04-29 08:48:49|06136|1096189|EG7|1.20B|1200000000|13.65|397779|-50.54|28|2024-08-14|15/06/2024||0.39||417500000|||2024-05-14|15/03/2024||0.4167||412270000||
2024-04-29 08:48:55|06137|989926|SCST|4.95B|4950000000|75|1712|41.78|32|2024-07-17|15/06/2024||||3270000000|||2024-05-03|15/03/2024||0.9||3110000000||
2024-04-29 08:49:00|06138|1167500|IMPsdba|7.79B|7790000000|27.35|47564|42.63|1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|||
2024-04-29 08:49:04|06139|1170369|DSNO|49.64M|49640000|0.333|140253|-73.61|15|2024-07-16|15/06/2024||-0.11||187500000|||2024-04-25|15/03/2024|0.07|0.07|255800000|255800000||
2024-04-29 08:49:08|06140|1161256|EXLn|65.13M|65129999.99999999|2.45|27616|-28.99|16|2024-05-07|15/03/2024||||8800000|||2024-02-19|15/12/2023|||10300000|||
2024-04-29 08:49:12|06141|32191|ADXR|784.05M|784050000|1.784|465676|62.89|33|2024-05-13|15/03/2024|||||||2024-02-26|15/12/2023||||||
2024-04-29 08:49:16|06142|14073|SLN|805.67M|805670000|535|913528|0|19|2022-09-14|15/06/2022||-0.0545||0.00|||2022-06-01|15/03/2022||-0.0478||0.00||
2024-04-29 08:49:21|06143|996543|ONCO|294.31M|294310000|2.995|643864|-73.78|30|2024-05-03|15/03/2024|||||||2024-02-27|15/12/2023|-0.6414|-0.98|5300000|28960000||
2024-04-29 08:49:25|06144|101072|601360|60.41B|60410000000|8.67|150060929|-47.71|30|2024-04-20|15/03/2024|||||||2024-04-20|15/12/2023||||||
2024-04-29 08:49:29|06145|101076|601288|1.13T|1130000000000|4.43|386481439|30.12|32|2024-08-27|15/06/2024||0.2||166940000000|||2024-04-29|15/03/2024||0.2233||175110000000||
2024-04-29 08:49:35|06146|100727|600585|89.89B|89890000000|23.29|20214113|-15.29|32|2024-08-22|15/06/2024||0.4494||32940000000|23.290000915527|1|2024-04-26|15/03/2024|0.28|0.3249|21330000000|28550000000|22.559999465942|1
2024-04-29 08:49:40|06147|101062|601169|116.50B|116500000000|5.53|83985242|16.03|31|2024-08-28|15/06/2024||0.39||17070000000|5.5300002098083|1|2024-04-30|15/03/2024||0.19||17070000000|5.5300002098083|1
2024-04-29 08:49:43|06148|9217|601988|968.28B|968280000000|4.57|202493353|24.25|32|2024-08-28|15/06/2024||0.225||139050000000|||2024-04-29|15/03/2024||0.185||160200000000||
2024-04-29 08:49:48|06149|101079|601328|374.80B|374800000000|6.82|129354930|22.98|32|2024-08-23|15/06/2024||0.3267||64420000000|||2024-04-26|15/03/2024|0.34|0.3333|67200000000|62290000000||
2024-04-29 08:49:52|06150|100290|600019|152.78B|152780000000|7.03|76492470|10.09|31|2024-08-29|15/06/2024||0.1026||75620000000|||2024-04-27|15/12/2023|0.0933|0.1167|106340000000|100510000000||
2024-04-29 08:49:56|06151|101143|601998|216.82B|216820000000|6.86|70596472|5.85|31|2024-04-29|15/03/2024|||||||2024-01-29|15/12/2023|0.27|0.26|50730000000|||
2024-04-29 08:50:02|06152|101119|601800|63.57B|63570000000|9.21|104358612|-24.86|31|2024-04-26|15/03/2024|0.38||||||2024-03-28|15/12/2023|0.46|0.31|210110000000|||
2024-04-29 08:50:06|06153|101137|601939|1.15T|1150000000000|7.06|99607667|12.84|32|2024-08-28|15/06/2024||0.3433||184100000000|||2024-04-29|15/03/2024||0.3667||200630000000||
2024-04-29 08:50:11|06154|101122|601818|127.42B|127420000000|3.13|187512611|-2.81|32|2024-08-28|15/06/2024||0.24|||||2024-04-29|15/03/2024||0.14||||
2024-04-29 08:50:16|06155|101099|601628|866.60B|866600000000|30.88|15123353|-24.23|32|2024-08-22|15/06/2024||0.39||461402000000|30.870000839233|1|2024-04-26|15/03/2024|0.73|0.405|||29.059999465942|1
2024-04-29 08:50:22|06156|100303|600036|799.81B|799810000000|34.88|68837597|2.62|32|2024-08-23|15/06/2024||1.53||86840000000|34.880001068115|1|2024-04-29|15/03/2024||1.68||87660000000|34.479999542236|1
2024-04-29 08:50:26|06157|995189|001979|80.10B|80100000000|8.84|67230998|-38.51|32|2024-08-27|15/06/2024||0.19||36850000000|||2024-04-30|15/03/2024||0.05||18430000000||
2024-04-29 08:50:30|06158|100287|600016|114.25B|114250000000|3.98|104594275|8.82|32|2024-08-28|15/06/2024||0.24|||||2024-04-29|15/03/2024||0.36||||
2024-04-29 08:51:34|06159|101097|601601|156.03B|156030000000|26.53|39381492|-18.71|0||
2024-04-29 08:51:38|06160|20245|600028|516.07B|516070000000.00006|6.26|158211182|-2.53|6|2024-08-23|15/06/2024||0.165||807920000000|6.2600002288818|1|2024-04-28|15/03/2024|0.156|0.19|789970000000|796970000000|6.539999961853|1
2024-04-29 08:51:43|06161|101083|601390|92.17B|92170000000|6.85|140207955|-24.87|31|2024-04-29|15/03/2024|||||||2024-03-28|15/12/2023|0.385|0.375|378950000000|||
2024-04-29 08:51:47|06162|101064|601186|63.74B|63740000000|8.61|101920276|-27.48|31|2024-04-29|15/03/2024|||||||2024-03-28|15/12/2023|0.49|0.64|331530000000|||
2024-04-29 08:51:52|06163|8575|601088|579.69B|579690000000|39|34933565|36|32|2024-08-23|15/06/2024||0.75||79810000000|||2024-04-26|15/03/2024|0.894|0.855|87650000000|90220000000||
2024-04-29 08:51:58|06164|101103|601668|226.41B|226410000000|5.46|210864565|-18.57|31|2024-04-30|15/03/2024|||||5.4699997901917|1|2024-04-19|15/12/2023|0.25|0.3|594290000000||5.3800001144409|1
2024-04-29 08:52:04|06165|100310|600050|171.45B|171450000000|4.69|242212851|-12.5|32|2024-08-15|15/06/2024||0.12||200281000000|||2024-04-20|15/03/2024|0.08|0.08|99500000000|||
2024-04-29 08:52:29|06166|944122|000002|53.08B|53080000000|7.56|156278649|-53.5|32|2024-08-28|15/06/2024||0.3695||94650000000|||2024-04-29|15/03/2024||0.1548||62240000000||
2024-04-29 08:52:34|06167|100989|600900|625.16B|625160000000|25.48|85281148|16.86|31|2024-08-27|15/06/2024||0.27|||||2024-04-30|15/12/2023||0.2608||25540000000||
2024-04-29 08:52:41|06168|100299|600030|167.59B|167590000000|19.38|90749932|-8.85|32|2024-08-26|15/06/2024||0.37||15350000000|19.379999160767|1|2024-04-26|15/03/2024|0.32|0.325|13750000000|14200000000|18.180000305176|1
2024-04-29 08:52:46|06169|101113|601766|113.90B|113900000000|7.09|144821274|3.43|32|2024-08-23|15/06/2024||0.11||57670000000|||2024-04-30|15/03/2024||0.06||34000000000||
2024-04-29 08:52:50|06170|101158|603288|220.43B|220430000000|39.67|10169060|-33.98|31|2024-08-27|15/06/2024||0.28||6700000000|||2024-04-27|15/03/2024|0.3361|0.335|8250000000|7260000000||
2024-04-29 08:52:53|06171|1076874|601138|484.88B|484880000000|24.42|232345931|51.43|30|2024-08-07|15/06/2024||0.2345||120120000000|||2024-04-30|15/03/2024||0.2329||116290000000||
2024-04-29 08:53:58|06172|944220|000651|212.82B|212820000000|40.51|41833037|0.31|6|2024-08-30|15/06/2024||1.57||65650000000|||2024-04-30|15/12/2023||1.32||49860000000||
2024-04-29 08:54:02|06173|1017555|300498|126.72B|126720000000|19.05|33321053|-3.24|31|2024-04-29|15/03/2024|||||||2024-04-29|15/12/2023||0.0824||23590000000||
2024-04-29 08:54:07|06174|955759|601211|67.32B|67319999999.99999|13.91|32394516|-8.33|30|2024-08-22|15/06/2024||0.5694||13480000000|13.89999961853|1|2024-04-29|15/03/2024||0.5157||10770000000|13.859999656677|1
2024-04-29 08:54:11|06175|944315|002415|310.34B|310340000000|33.26|35905051|-13.14|31|2024-07-24|15/06/2024||0.4693||25200000000|||2024-04-20|15/12/2023|0.56|0.56|28070000000|28060000000||
2024-04-29 08:54:14|06176|101084|601398|1.93T|1930000000000|5.39|319837966|14.41|32|2024-08-29|15/06/2024||0.26||202690000000|||2024-04-29|15/03/2024||0.28||203620000000||
2024-04-29 08:54:26|06177|101060|601166|348.59B|348590000000|16.79|67511367|-4.59|31|2024-08-30|15/06/2024||0.98||56650000000|||2024-04-30|15/03/2024||0.9278||57000000000||
2024-04-29 08:54:31|06178|100978|600887|179.77B|179770000000|28.29|42052765|-5.24|31|2024-08-27|15/06/2024||0.49|||||2024-04-30|15/12/2023||0.1567||29790000000||
2024-04-29 08:54:35|06179|100493|600276|295.55B|295550000000|46.18|30240765|-6.25|24|2024-08-19|15/06/2024||0.2141||6270000000|46.180000305176|1|2024-04-18|15/12/2023|0.13|0.1708|5810000000|6260000000|44.389999389648|1
2024-04-29 08:54:40|06180|100673|600519|2.15T|2150000000000|1704|2914791|-2.9|32|2024-07-31|15/06/2024||14.3||170468000000|||2024-04-27|15/03/2024|19.16|19.2|45780000000|46480000000||
2024-04-29 08:54:44|06181|944533|000333|467.21B|467210000000|68.2|31527670|19.43|31|2024-08-29|15/06/2024||1.6||106350000000|||2024-04-30|15/03/2024||1.31||105130000000||
2024-04-29 08:54:47|06182|101073|601336|42.96B|42960000000|31.62|15734857|-20.18|6|2024-08-27|15/06/2024||1.45||109344000000|31.620000839233|1|2024-04-29|15/03/2024||1.6|||31.010000228882|1
2024-04-29 08:54:51|06183|101123|601857|1.87T|1870000000000|10.21|239103308|35.36|32|2024-08-29|15/06/2024||0.2467||803940000000|||2024-04-29|15/03/2024||0.2333||836670000000||
2024-04-29 08:54:56|06184|944579|000001|209.78B|209780000000|10.81|171387784|-15.62|32|2024-08-16|15/06/2024||0.5822||41330000000|||2024-04-20|15/03/2024|0.66|0.77|38770000000|38740000000||
2024-04-29 08:55:01|06185|101078|601318|763.60B|763600000000|42.13|55679436|-19.83|32|2024-08-28|15/06/2024||2.3||451571000000|||2024-04-22|15/03/2024|2.03|2.4|245570000000|||
2024-04-29 08:55:06|06186|100320|600048|109.28B|109280000000|9.28|114634844|-37.89|32|2024-08-27|15/06/2024||0.4235||85300000000|||2024-04-30|15/03/2024||0.2678||57620000000||
2024-04-29 08:55:10|06187|100276|600000|218.09B|218090000000|7.42|36975655|-2.37|33|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||-0.24||40620000000||
2024-04-29 08:55:13|06188|944524|002352|176.42B|176420000000|36.42|18426731|-35.36|30|2024-08-28|15/06/2024||0.49||69430000000|||2024-04-30|15/03/2024||0.34||65450000000||
2024-04-29 08:55:17|06189|100350|600104|173.02B|173020000000|15.28|21246340|7.65|31|2024-08-30|15/06/2024||0.1344||171580000000|||2024-04-30|15/03/2024||0.1921||169070000000||
2024-04-29 08:55:21|06190|100289|600018|130.62B|130620000000|5.6|28808267|-1.75|32|2024-08-29|15/06/2024||0.1579||8680000000|||2024-04-30|15/03/2024||0.1499||8340000000||
2024-04-29 08:55:25|06191|1112831|300760|365.56B|365560000000|302.27|3872895|-5.16|26|2024-08-29|15/06/2024||3.49||11550000000|||2024-04-27|15/12/2023|1.42|1.45|8060000000|7990000000||
2024-04-29 08:55:28|06192|944897|000858|589.15B|589150000000|151.78|18745249|-10.79|31|2024-08-29|15/06/2024||1.3|||||2024-04-29|15/03/2024||3.62||||
2024-04-29 08:55:32|06193|944451|002304|144.41B|144410000000|95.86|5527311|-36.59|31|2024-04-27|15/12/2023|0.21|0.2652|4180000000|4100000000|||2024-04-27|15/03/2024|4.2|4.2|15990000000|15990000000||
2024-04-29 08:55:35|06194|13679|AFLT|202.76B|202760000000|51.73|25555829|29.72|44|2024-05-27|15/03/2024|||||||2024-03-07|15/12/2023||||||
2024-04-29 08:55:40|06195|13678|AFKS|251.75B|251750000000|26.18|109354275|62.56|43|2024-06-04|15/03/2024|||||||2024-04-04|15/12/2023||||||
2024-04-29 08:55:45|06196|13720|TRNF_p|199.3B|199300000000|1600|796120|-98.67|38|2023-06-08|15/12/2022|||||||2022-11-28|15/06/2022||||||
2024-04-29 08:55:48|06197|40423|ALRS|557.61B|557610000000|77.13|14538437|12.61|31|2024-05-22|15/03/2024|||||||2024-03-08|15/12/2023||3.42||78260000000||
2024-04-29 08:55:52|06198|13725|VTBR|301.90B|301900000000|0.023345|106679724975|5.9|43|2024-05-03|15/03/2024|||||||2024-02-20|15/12/2023||||||
2024-04-29 08:55:56|06199|996169|DSKY|33.82B|33820000000|46|494536|-34.11|31|2024-05-02|15/03/2024|||||||2024-03-12|15/12/2023||||||
2024-04-29 08:56:00|06200|13682|FEES|155.73B|155730000000|0.1234|2185231895|15.76|43|2024-05-30|15/03/2024|||||||2024-03-01|15/12/2023||||||
2024-04-29 08:56:03|06201|13684|GAZP|3.91T|3910000000000|164.81|21854820|-10.31|33|2023-05-17|15/03/2023|||||||2022-11-28|15/09/2022||||||
2024-04-29 08:56:06|06202|1167212|GLTRq|96.39B|96390000000|807.9|833819|80.85|17|2024-05-29|15/03/2024|||||||2024-04-08|15/12/2023||||||
2024-04-29 08:56:09|06203|13688|LSRG|115.31B|115310000000|1117.6|946345|88.92|34|2024-05-15|15/03/2024|||||||2024-03-20|15/12/2023||||||
2024-04-29 08:56:13|06204|1166764|HHRUDR|68.92B|68920000000|4962|49493|206.24|22|2024-05-30|15/03/2024|||||||2024-03-01|15/12/2023||||||
2024-04-29 08:56:16|06205|13744|IRAO|314.61B|314610000000|4.2755|114227060|4.48|47|2024-05-31|15/03/2024|||||||2024-02-27|15/12/2023||||||
2024-04-29 08:56:20|06206|13689|LKOH|5.21T|5210000000000|8075|722501|69.63|39|2024-05-29|15/03/2024|||||||2024-02-28|15/12/2023||557.43||2946790000000||
2024-04-29 08:56:31|06207|13693|MGNT|804.17B|804170000000|8239.5|264502|77.32|44|2024-07-25|15/06/2024|||||||2024-05-02|15/03/2024||||||
2024-04-29 08:56:35|06208|1163363|VKCO|88.03B|88030000000|584.2|2322018|19.86|29|2023-10-26|15/09/2023|||||||2023-08-10|15/06/2023||||||
2024-04-29 08:56:40|06209|13690|MAGN|616.15B|616150000000|55.11|25827378|43.32|44|2024-07-16|15/06/2024|||||||2024-04-29|15/03/2024||||||
2024-04-29 08:56:45|06210|44464|MOEX|531.40B|531400000000|235.67|6701606|109.01|42|2024-05-17|15/03/2024|||||||2024-02-26|15/12/2023||||||
2024-04-29 08:56:49|06211|955694|CBOM|254.89B|254890000000|7.43|9684213|8.47|31|2024-05-29|15/03/2024|||||||2024-03-20|15/12/2023||||||
2024-04-29 08:56:52|06212|13691|MTSS|523.91B|523909999999.99994|311|3602551|13.93|39|2024-05-15|15/03/2024|||||||2024-02-29|15/12/2023||||||
2024-04-29 08:56:56|06213|13695|NLMK|377.11B|377110000000|234.76|7763690|69.01|44|2024-07-15|15/06/2024|||||||2024-04-29|15/03/2024||||||
2024-04-29 08:56:59|06214|13683|GMKN|2.39T|2390000000000|156.4|13015596|7.41|37|2024-05-02|15/03/2024|||||||2024-02-28|15/12/2023||||||
2024-04-29 08:57:03|06215|13697|NVTK|3.69T|3690000000000|1229|1497434|-7.77|43|2024-07-31|15/06/2024||58.65||469860000000|||2024-05-01|15/03/2024||61.08||526840000000||
2024-04-29 08:57:05|06216|950026|||||||31|2024-05-14|15/03/2024|||||||2024-03-15|15/12/2023||||||
2024-04-29 08:57:08|06217|1167498|OZONDR|219.23B|219230000000|4306|534799|148.09|15|2024-05-23|15/03/2024|||||||2024-04-04|15/12/2023||||||
2024-04-29 08:57:11|06218|1163242|||||||0||
2024-04-29 08:57:15|06219|21406|PHOR|856.25B|856250000000|6618|47198|-9.25|43|2024-05-16|15/03/2024|||||||2024-03-20|15/12/2023||290.36||||
2024-04-29 08:57:19|06220|13789|PIKK|563.09B|563090000000|852.1|766302|23.05|12|2024-05-29|15/03/2024|||||||2024-02-28|15/12/2023||||||
2024-04-29 08:57:21|06221|44465|POLY|81.31B|81310000000|321.1|1194939|-51.23|6|2024-04-29|15/03/2024|||||||2024-02-28|15/12/2023||||||
2024-04-29 08:57:25|06222|13705|PLZL|1.29T|1290000000000|13610|177230|32.49|31|2024-05-30|15/03/2024|||||||2024-02-14|15/12/2023||231.73||54030000000||
2024-04-29 08:57:28|06223|960754|QIWI|32.85B|32850000000|183|2768505|-69.98|31|2024-05-22|15/03/2024|||||||2024-03-26|15/12/2023||||||
2024-04-29 08:57:32|06224|13707|ROSN|5.53T|5530000000000|582.2|4262595|47.61|38|2024-08-21|15/06/2024||67.71||3918130000000|||2024-05-15|15/03/2024||63.82||3859280000000||
2024-04-29 08:57:36|06225|21316|RSTI|121.14B|121140000000|0.559|63696490|0.04|32|2023-03-24|15/12/2022|||||||2022-11-25|15/09/2022||||||
2024-04-29 08:57:41|06226|21419|RTKM|325.68B|325680000000|97.09|7611575|48.57|43|2024-05-16|15/03/2024|||||||2024-03-01|15/12/2023||||||
2024-04-29 08:57:45|06227|13754|HYDR|318.58B|318580000000|0.7221|283210349|-12.58|43|2024-04-29|15/03/2024|||||||2024-02-27|15/12/2023||||||
2024-04-29 08:57:49|06228|13711|SBER|6.94T|6940000000000|309.24|30965066|28.55|42|2024-04-26|15/03/2024|||||||2024-02-28|15/12/2023||||||
2024-04-29 08:57:54|06229|13712|SBER_p|6.93T|6930000000000|308.45|2838780|29.58|43|2024-04-26|15/03/2024|||||||2024-02-28|15/12/2023||||||
2024-04-29 08:58:00|06230|13713|CHMF|1.60T|1600000000000|1909|1056375|86.75|44|2024-07-18|15/06/2024|||||||2024-04-29|15/03/2024||||||
2024-04-29 08:58:05|06231|13716|SNGS|1.26T|1260000000000|35.055|59995875|33.17|26|2021-08-18|15/06/2021|4.28||855300000000||||2021-05-04|15/03/2021||||5380000||
2024-04-29 08:58:13|06232|13717|SNGS_p|1.26T|1260000000000|67.97|30232049|88.89|42|2024-07-26|15/06/2024|||||||2024-05-15|15/03/2024||||||
2024-04-29 08:58:22|06233|13738|TATN_p|1.62T|1620000000000|718.3|602533|76.61|43|2024-06-07|15/03/2024|||||||2024-03-12|15/12/2023||||||
2024-04-29 08:58:31|06234|13718|TATN|1.62T|1620000000000|720.1|1953862|77.92|43|2024-06-07|15/03/2024|||||||2024-03-12|15/12/2023||||||
2024-04-29 08:58:37|06235|1153662|TCSG|457.9B|457900000000|3099|2101044|12.22|31|2024-05-15|15/03/2024|||||||2024-03-12|15/12/2023||||||
2024-04-29 08:58:42|06236|21302|UPRO|137.95B|137950000000|2.184|216482683|12.93|43|2024-04-29|15/03/2024|||||||2024-02-20|15/12/2023||||||
2024-04-29 08:58:47|06237|1061926|PJPq|552B|552000000000|2798|682881|80.52|31|2024-04-22|15/03/2024|||||||2024-03-22|15/12/2023||||||
2024-04-29 08:58:50|06238|102063|YNDX|632.6B|632600000000|4143.2|2303697|104.37|32|2024-07-25|15/06/2024|||||||2024-04-26|15/03/2024|||229360000000|||
2024-04-29 08:58:54|06239|18595|ALPA4|6.38B|6380000000|9.41|4524060|26.99|38|2024-08-08|15/06/2024||0.08||1090000000|||2024-05-09|15/03/2024||0.07||1020000000||
2024-04-29 08:58:59|06240|18599|ABEV3|189.13B|189130000000|12.01|27596110|-10.75|40|2024-08-01|15/06/2024||0.1678||19390000000|||2024-05-08|15/03/2024||0.2137||20270000000||
2024-04-29 08:59:03|06241|18626|AMER3|505.41M|505410000|0.56|17352426|-46.15|43|2024-05-15|15/03/2024|||||||2024-03-26|15/12/2023||0.31||||
2024-04-29 08:59:07|06242|1025085|CRFB3|24.35B|24350000000|11.55|7362100|8.23|30|2024-07-22|15/06/2024||0.131||28330000000|||2024-05-07|15/03/2024||0.0583||25830000000||
2024-04-29 08:59:12|06243|1008677|AZUL4|3.4B|3400000000|9.77|13832821|-10.04|31|2024-08-08|15/06/2024||-0.7177||4960000000|||2024-05-09|15/03/2024||-0.72||4860000000||
2024-04-29 08:59:15|06244|18628|B3SA3|62.97B|62970000000|11.22|42288305|-0.69|44|2024-08-08|15/06/2024||0.2106||2350000000|||2024-05-09|15/03/2024||0.19||2230000000||
2024-04-29 08:59:19|06245|996550|BPAC11|178.28B|178280000000|34.1|7841295|48.38|31|2024-08-13|15/06/2024||0.7956||6170000000|||2024-05-13|15/03/2024||0.755||5910000000||
2024-04-29 08:59:22|06246|1075215|BIDI4|11.7B|11700000000|3.41|9275058|0|22|2022-11-10|15/09/2022||0.037||1100000000|||2022-08-10|15/06/2022||0.0203||989260000||
2024-04-29 08:59:25|06247|1141840|BIDI11|11.7B|11700000000|10.4|14243087|0|19|2022-11-10|15/09/2022||0.111||1100000000|||2022-08-10|15/06/2022||0.0608||989260000||
2024-04-29 08:59:29|06248|18614|BPAN4|11.62B|11620000000|9.16|2861706|70.9|30|2024-08-06|15/06/2024||0.1653||2430000000|||2024-05-10|15/03/2024||0.1561||2340000000||
2024-04-29 08:59:33|06249|50509|BBSE3|63.44B|63440000000|32.09|4958806|2.06|42|2024-08-05|15/06/2024||0.9908||2160000000|||2024-05-06|15/03/2024||0.9628||2090000000||
2024-04-29 08:59:38|06250|18621|BRML3|6.77B|6770000000|8.26|13003034|0|39|2023-05-11|15/03/2023||0.1183||350480000|||2023-03-16|15/12/2022||0.2029||463550000||
2024-04-29 08:59:41|06251|18605|BBDC3|138.76B|138760000000|12.2|8282889|5.26|44|2024-08-05|15/06/2024||0.407||29890000000|||2024-05-02|15/03/2024||0.3618||29110000000||
2024-04-29 08:59:45|06252|18606|BBDC4|138.76B|138760000000|13.88|41731248|7.25|40|2024-08-05|15/06/2024||0.407||30180000000|||2024-05-02|15/03/2024||0.3618||29170000000||
2024-04-29 08:59:50|06253|18616|BRAP4|8.19B|8189999999.999999|21.07|5147445|-4.79|40|2024-05-09|15/03/2024|||||21.069999694824|1|2024-03-27|15/12/2023|5.34|5.01|861960000|809210000|20.120000839233|1
2024-04-29 08:59:54|06254|18604|BBAS3|157.24B|157240000000|27.55|18059076|40.85|44|2024-08-07|15/06/2024||1.61||37920000000|||2024-05-08|15/03/2024||1.7||36030000000||
2024-04-29 08:59:58|06255|1155784|PCAR3|1.35B|1350000000|2.76|15886423|-31.93|32|2024-07-24|15/06/2024||-0.2536||5090000000|2.7599999904633|1|2024-05-07|15/03/2024||-0.3151||4800000000|2.7599999904633|1
2024-04-29 09:00:03|06256|18620|BRKM5|17.84B|17840000000|22.81|3886527|15.26|33|2024-08-07|15/06/2024||-0.8256||17920000000|||2024-05-08|15/03/2024||-1.51||17790000000||
2024-04-29 09:00:15|06257|18617|BRFS3|29.29B|29290000000|17.45|8666726|175.24|44|2024-08-14|15/06/2024||0.148||13280000000|||2024-05-07|15/03/2024||0.1369||13570000000||
2024-04-29 09:00:19|06258|18633|CCRO3|25.19B|25190000000|12.49|7798976|-6.75|44|2024-07-31|15/06/2024||0.1788||3480000000|||2024-05-02|15/03/2024||0.1599||3620000000||
2024-04-29 09:00:23|06259|18642|CMIG4|29.26B|29260000000|12.59|11967708|12.42|33|2024-08-13|15/06/2024||1||9050000000|||2024-05-14|15/03/2024||0.461||8860000000||
2024-04-29 09:00:27|06260|18639|CIEL3|15.03B|15030000000|5.59|26752177|12.42|44|2024-07-31|15/06/2024||0.1663||2850000000|||2024-04-25|15/03/2024|0.19|0.1762|2560000000|2730000000||
2024-04-29 09:00:31|06261|40433|COGN3|4.06B|4059999999.9999995|2.17|35682971|6.37|43|2024-05-08|15/03/2024||||1530000000|||2024-03-20|15/12/2023|0.0535|0.0597|1910000000|1910000000||
2024-04-29 09:00:36|06262|18647|CPLE6|26.19B|26190000000|9.1|15315963|17.87|43|2024-05-08|15/03/2024||||5300000000|||2024-02-29|15/12/2023|0.2182|0.1819|5570000000|5170000000||
2024-04-29 09:00:39|06263|18651|CSAN3|27.57B|27570000000|14.76|9487265|1.21|0||
2024-04-29 09:00:43|06264|18645|CPFE3|40.26B|40260000000|34.94|2150735|15.15|40|2024-08-08|15/06/2024||1.02||9050000000|||2024-05-09|15/03/2024||1.07||9790000000||
2024-04-29 09:00:48|06265|50513|CVCB3|1.1B|1100000000|2.1|20108034|-18.85|41|2024-08-13|15/06/2024||-0.1332||333530000|||2024-05-14|15/03/2024||-0.1135||310000000||
2024-04-29 09:00:52|06266|18657|CYRE3|7.84B|7840000000|20.91|5381708|42.15|44|2024-08-08|15/06/2024||0.9095||1740000000|||2024-05-09|15/03/2024||0.8099||1740000000||
2024-04-29 09:00:56|06267|18662|DXCO3|5.91B|5910000000|7.31|3490339|28.48|44|2024-08-07|15/06/2024||0.08||2000000000|||2024-05-08|15/03/2024||0.095||1980000000||
2024-04-29 09:01:00|06268|18663|ECOR3|5.2B|5200000000|7.47|3782356|22.32|44|2024-07-31|15/06/2024||0.2842||1750000000|||2024-05-09|15/03/2024||0.2953||1680000000||
2024-04-29 09:02:02|06269|18666|ELET3|86.15B|86150000000|37.7|7690466|11.37|0||
2024-04-29 09:02:06|06270|18667|ELET6|86.15B|86150000000|42.45|1416121|16.59|44|2024-08-07|15/06/2024||0.5893||9770000000|||2024-05-08|15/03/2024||0.5893||9770000000||
2024-04-29 09:02:10|06271|18669|EMBR3|24.39B|24390000000|33.2|7496987|70.96|44|2024-08-09|15/06/2024||0.3036||7480000000|||2024-05-08|15/03/2024||-0.2177||4450000000||
2024-04-29 09:02:14|06272|18670|ENBR3|13.64B|13640000000|24.08|3610534|7.02|41|2023-10-31|15/09/2023||0.6509||4120000000|||2023-07-26|15/06/2023||0.664||4140000000||
2024-04-29 09:02:18|06273|977700|ENGI11|23.93B|23930000000|46.37|2861892|12.56|32|2024-08-07|15/06/2024||0.21||7220000000|||2024-05-08|15/03/2024||||7090000000||
2024-04-29 09:02:23|06274|18735|ENEV3|20.31B|20310000000|12.83|8375831|13.04|40|2024-08-13|15/06/2024||0.08||2030000000|||2024-05-14|15/03/2024||0.03||1630000000||
2024-04-29 09:02:26|06275|18790|EGIE3|32.47B|32470000000|39.79|2018074|3.36|44|2024-08-07|15/06/2024||1.02||2630000000|||2024-05-07|15/03/2024||1||2560000000||
2024-04-29 09:02:31|06276|18672|EQTL3|35.85B|35850000000|31.25|7824026|15.92|38|2024-08-14|15/06/2024||0.34||9490000000|||2024-05-15|15/03/2024||0.34||9480000000||
2024-04-29 09:02:35|06277|18677|EZTC3|3.04B|3040000000|13.95|2088345|-2.64|37|2024-08-08|15/06/2024||0.2906||334330000|||2024-05-02|15/03/2024||0.2648||290060000||
2024-04-29 09:02:39|06278|18682|FLRY3|7.96B|7960000000|14.61|3149226|9.5|44|2024-08-08|15/06/2024||0.3046||1960000000|||2024-05-09|15/03/2024||0.3023||1910000000||
2024-04-29 09:02:43|06279|18691|GOAU4|11.01B|11010000000|10.64|8048544|4.23|39|2024-05-02|15/03/2024|||||||2024-02-20|15/12/2023|0.38|0.38|366270000|366270000||
2024-04-29 09:02:47|06280|18689|GGBR4|37.43B|37430000000|18.63|13058588|-5.53|40|2024-07-31|15/06/2024||0.5976||17550000000|||2024-05-02|15/03/2024||0.5323||16550000000||
2024-04-29 09:02:50|06281|1178707|GETT11|||4.81|268054|0}|6|2023-02-06|15/12/2022|||||||2022-11-08|15/09/2022||||||
2024-04-29 09:02:53|06282|18692|GOLL4|512.84M|512840000.00000006|1.22|13779369|-81.63|40|2024-08-08|15/06/2024||-0.4916||4590000000|||2024-05-09|15/03/2024||0.2458||5480000000||
2024-04-29 09:02:56|06283|1073236|HAPV3|28.33B|28330000000|3.78|66232897|36.96|30|2024-08-08|15/06/2024||0.04||7330000000|||2024-05-09|15/03/2024||0.045||7090000000||
2024-04-29 09:03:00|06284|18698|||||||44|2024-07-25|15/06/2024||0.8054||2260000000|||2024-04-26|15/03/2024|0.62|0.5581|1830000000|1800000000||
2024-04-29 09:03:04|06285|18701|IGTA3|5.84B|5840000000|33.13|1641100|0|35|2022-05-10|15/03/2022||0.2434||183820000|||2022-03-01|15/12/2021||0.2765||226530000||
2024-04-29 09:03:08|06286|1030995|IRBR3|3.47B|3470000000|42.35|1623185|34.57|30|2024-08-14|15/06/2024||0.92||1580000000|||2024-05-13|15/03/2024||0.8818||1580000000||
2024-04-29 09:03:11|06287|18706|ITSA4|100.01B|100010000000|9.69|18946708|28.59|40|2024-08-12|15/06/2024||0.37||3790000000|||2024-05-13|15/03/2024||0.37||3800000000||
2024-04-29 09:03:15|06288|18708|ITUB4|294.33B|294330000000|32.21|24851306|33.73|40|2024-08-06|15/06/2024||1.02||40940000000|||2024-05-06|15/03/2024||0.99||40170000000||
2024-04-29 09:03:19|06289|18709|JBSS3|50.82B|50820000000|22.91|7140524|35.19|41|2023-11-13|15/09/2023||0.6814||95730000000|||2023-08-14|15/06/2023|-0.15|0.2024|89380000000|89380000000||
2024-04-29 09:03:23|06290|18711|JHSF3|2.94B|2940000000|4.33|3097485|19.88|37|2024-08-08|15/06/2024||0.19||485540000|||2024-05-09|15/03/2024||0.16||384040000||
2024-04-29 09:03:27|06291|102072|KLBN11|25.51B|25510000000|23.09|4128723|27.75|41|2024-07-30|15/06/2024||0.0402||4650000000|||2024-04-26|15/03/2024|0.39|0.2914|4430000000|4460000000||
2024-04-29 09:03:31|06292|18770|RENT3|53.41B|53410000000|50.5|8062747|-10.49|44|2024-08-12|15/06/2024||0.7185||9260000000|||2024-05-13|15/03/2024||0.6588||8890000000||
2024-04-29 09:03:35|06293|40434|LCAM3|12.26B|12260000000|24.15|3873539|0|33|2022-11-11|15/09/2022||0.5865||2740000000|||2022-08-12|15/06/2022||0.5335||2310000000||
2024-04-29 09:03:38|06294|1156708|LWSA3|2.78B|2780000000|4.7|7634244|-9.86|24|2024-08-13|15/06/2024||0.0388||353560000|||2024-05-09|15/03/2024||0.0297||336750000||
2024-04-29 09:03:42|06295|18717|LAME4|12.38B|12380000000|6.55|24916736|0|35|2022-05-12|15/03/2022||-0.0139||5970000000|||2022-02-24|15/12/2021||0.502||9010000000||
2024-04-29 09:03:46|06296|18724|LREN3|15.01B|15010000000|15.71|13334453|3.44|44|2024-08-01|15/06/2024||0.2534||3730000000|||2024-05-08|15/03/2024||0.0523||2810000000||
2024-04-29 09:03:50|06297|18729|MGLU3|10.49B|10490000000|1.43|130798103|-57.19|42|2024-08-08|15/06/2024||-0.01||9130000000|||2024-05-09|15/03/2024||0.0059||9450000000||
2024-04-29 09:03:54|06298|18736|MRFG3|9.08B|9080000000|9.77|6780473|50.93|44|2024-08-14|15/06/2024||-0.0733||33800000000|||2024-05-14|15/03/2024||-0.2133||32180000000||
2024-04-29 09:03:58|06299|1167031|CASH3|396.53M|396530000|4.56|2344466|-46.98|20|2024-08-08|15/06/2024||0.0859||89370000|||2024-05-09|15/03/2024||0.0757||86620000||
2024-04-29 09:04:02|06300|18608|BEEF3|3.6B|3600000000|6.13|10177726|-26.95|44|2024-08-07|15/06/2024||0.37||7650000000|||2024-05-08|15/03/2024||0.37||6440000000||
2024-04-29 09:04:06|06301|1163446|SOMA3|4.79B|4790000000|6.11|14300411|-26.37|22|2024-08-07|15/06/2024||0.1186||1430000000|||2024-05-08|15/03/2024||0.0478||1260000000||
2024-04-29 09:04:10|06302|18738|MRVE3|3.75B|3750000000|6.67|19847124|-7.36|44|2024-08-07|15/06/2024||0.1082||2090000000|||2024-05-08|15/03/2024||0.0189||2030000000||
2024-04-29 09:04:14|06303|18740|MULT3|13.95B|13950000000|24|4456779|-3.59|44|2024-07-25|15/06/2024||0.4394||489960000|||2024-04-25|15/03/2024|0.405|0.407|518100000|482290000||
2024-04-29 09:04:18|06304|18742|NTCO3|23.31B|23310000000|16.88|10205652|58.69|44|2024-08-12|15/06/2024||0.1718||6780000000|||2024-05-13|15/03/2024||0.1294||6000000000||
2024-04-29 09:04:22|06305|1073664|GNDI3|41.17B|41170000000|66.95|6348955|0|19|2022-05-10|15/03/2022||0.1168||3680000000|||2022-03-16|15/12/2021||0.26||3320000000||
2024-04-29 09:04:25|06306|18749|PETR3|554.59B|554590000000|43.75|14081573|86.13|44|2024-08-08|15/06/2024||2.44||129540000000|||2024-05-13|15/03/2024||2.31||126070000000||
2024-04-29 09:04:29|06307|18750|PETR4|554.59B|554590000000|41.41|46636006|100.65|39|2024-08-08|15/06/2024||2.44||129540000000|41.409999847412|1|2024-05-13|15/03/2024||2.31||126070000000|41.409999847412|1
2024-04-29 09:04:33|06308|18697|PRIO3|41.34B|41340000000|49.25|9019523|41.95|39|2023-05-03|15/03/2023|1.37|1.46|2810000000|2810000000|||2023-03-01|15/12/2022|0.5627|0.2154|973010000|1130000000||
2024-04-29 09:04:36|06309|1165867|PETZ3|2.27B|2270000000|5.03|18888177|-18.4|20|2024-08-14|15/06/2024||0.0397||883810000|||2024-05-09|15/03/2024||0.0236||861230000||
2024-04-29 09:04:41|06310|18764|QUAL3|477.51M|477510000|1.71|6860694|-56.2|41|2024-08-07|15/06/2024||0.03||410470000|||2024-05-08|15/03/2024||0.01||402210000||
2024-04-29 09:04:44|06311|40436|RADL3|43.92B|43920000000|25.62|8402590|2.32|44|2024-08-06|15/06/2024||0.28||9820000000|||2024-05-07|15/03/2024||0.15||9710000000||
2024-04-29 09:04:48|06312|1167542|RDOR3|58.28B|58280000000|25.85|4898042|13.03|19|2024-08-14|15/06/2024||0.3||12200000000|||2024-05-15|15/03/2024||0.2||12720000000||
2024-04-29 09:04:53|06313|18593|RAIL3|38.54B|38540000000|20.84|10521129|5.79|42|2024-08-08|15/06/2024||0.3118||3320000000|||2024-05-09|15/03/2024||0.2089||2970000000||
2024-04-29 09:04:57|06314|18776|SBSP3|56.25B|56250000000|82.3|3104192|83.48|44|2024-08-08|15/06/2024||1.5||6480000000|||2024-05-09|15/03/2024||1.44||5980000000||
2024-04-29 09:05:01|06315|18775|SANB11|102.01B|102010000000|27.45|2031124|6.57|44|2024-07-24|15/06/2024||0.8719||20290000000|||2024-04-30|15/03/2024||0.7387||19770000000||
2024-04-29 09:05:05|06316|1170443|ASAI3|18.01B|18010000000|13.32|11047153|8.38|19|2024-08-07|15/06/2024||0.1251||18470000000|||2024-04-24|15/03/2024|0.0486|0.0467|17220000000|17420000000||
2024-04-29 09:05:09|06317|18653|CSNA3|18.72B|18720000000|14.12|7533682|13.87|44|2024-08-07|15/06/2024||0.1606||11130000000|||2024-05-08|15/03/2024||-0.1272||10180000000||
2024-04-29 09:05:14|06318|18786|SULA11|8.92B|8920000000|22.25|3928420|0|36|2023-02-28|15/12/2022||0.5609||6020000000|||2022-11-09|15/09/2022|0.2961|0.2961|5980000000|5850000000||
2024-04-29 09:05:18|06319|1055002|SUZB3|76.82B|76820000000|59.58|5229558|53.21|32|2024-08-08|15/06/2024||1.03||10210000000|||2024-05-09|15/03/2024||-0.2951||9870000000||
2024-04-29 09:05:21|06320|18804|TAEE11|12.14B|12140000000|35.25|1791892|2.77|38|2024-08-06|15/06/2024||0.82||578640000|||2024-05-09|15/03/2024||0.795||648200000||
2024-04-29 09:05:26|06321|18817|VIVT3|79.32B|79320000000|48|2092698|20.58|44|2024-07-23|15/06/2024||0.7439||13440000000|||2024-05-07|15/03/2024||0.6324||13420000000||
2024-04-29 09:05:30|06322|18797|TIMS3|42.33B|42330000000|17.49|6788302|29.96|44|2024-07-29|15/06/2024||0.3404||6180000000|||2024-05-07|15/03/2024||0.2333||5990000000||
2024-04-29 09:05:35|06323|18801|TOTS3|16.95B|16950000000|28.08|4548573|10.98|44|2024-08-07|15/06/2024||0.2247||1300000000|||2024-05-08|15/03/2024||0.2645||1270000000||
2024-04-29 09:05:39|06324|18807|UGPA3|28.88B|28880000000|26.5|5046721|88.62|40|2024-08-07|15/06/2024||0.4544||30730000000|||2024-05-08|15/03/2024||0.4508||30270000000||
2024-04-29 09:05:43|06325|18812|USIM5|9.68B|9680000000|8.2|13930244|13.89|44|2024-07-26|15/06/2024||0.1795||6410000000|||2024-04-23|15/03/2024|0.01|0.01|6220000000|6330000000||
2024-04-29 09:05:47|06326|18814|VALE3|268.55B|268550000000|62.74|25869855|-3.86|44|2024-07-26|15/06/2024||2.88||49950000000|||2024-04-24|15/03/2024|2.02|1.81|43740000000|43980000000||
2024-04-29 09:05:51|06327|986421|BHIA3|516.06M|516059999.99999994|5.44|6306176|-86.48|32|2024-08-07|15/06/2024||-1.82||7370000000|||2024-05-08|15/03/2024||-2.25||6560000000||
2024-04-29 09:05:55|06328|18820|WEGE3|164.54B|164540000000|39.22|6171998|-2.81|44|2024-07-31|15/06/2024||0.3024||9170000000|||2024-05-02|15/03/2024||0.305||8690000000||
2024-04-29 09:05:59|06329|18673|YDUQ3|4.54B|4540000000|15.57|4161497|94.13|44|2024-08-08|15/06/2024||0.9038||1420000000|||2024-05-09|15/03/2024||0.766||1440000000||
2024-04-29 09:06:02|06330|101278|ABMM|10.54T|10540000000000|3800|1980204|13.17|29|2024-07-09|15/03/2024|||||||2024-04-01|15/12/2023||||||
2024-04-29 09:06:06|06331|101279|ACES|16.09T|16090000000000|935|52128262|102.22|38|2024-04-30|15/03/2024|||||||2024-03-28|15/12/2023|||2118000000000|1769000000000||
2024-04-29 09:06:10|06332|1179331|KUAS|64.64B|64640000000|51|2015813|-1.96|6|2023-04-28|15/03/2023|0.89||29510000000||||2023-03-29|15/12/2022|3.69||51190000000|||
2024-04-29 09:06:14|06333|101280|ACST|1.53T|1530000000000|120|4149472|-9.56|31|2024-07-24|15/06/2024|||||||2024-04-26|15/03/2024||||||
2024-04-29 09:06:17|06334|101282|ADHI|2.17T|2170000000000|256|43258962|-41.74|31|2024-04-30|15/03/2024|||||||2024-02-28|15/12/2023|||8624000000000|||
2024-04-29 09:06:22|06335|101283|ASSA|2.75T|2750000000000|745|10476958|-17.68|30|2024-05-22|15/03/2024|||||||2024-03-26|15/12/2023||||||
2024-04-29 09:06:26|06336|101284|ADMF|12.20T|12200000000000|12200|248596|18.77|29|2024-04-29|15/03/2024|||||||2024-04-22|15/12/2023||||||
2024-04-29 09:06:29|06337|1159434|RONY|280B|280000000000|216|41106|-72|12|2022-11-17|15/06/2022|-1.57||404100000||||2022-11-16|15/03/2022|2.43||6460000000|||
2024-04-29 09:06:33|06338|1156772|AYLS|42.67B|42670000000|50|163743|-30.56|12|2023-04-01|15/12/2022|-2.42||1230000000||||2022-12-01|15/09/2022|0.03||3390000000|||
2024-04-29 09:06:36|06339|101286|APLN|2.50T|2500000000000|110|8318489|-19.4|29|2024-04-30|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-04-29 09:06:41|06340|943660|TARA|70.49B|70490000000|7|252868|-86|24|2023-03-31|15/12/2022|-0.14||681800000||||2022-11-29|15/09/2022|-0.02||954500000|||
2024-04-29 09:06:45|06341|101373|CMPP|705.22B|705220000000|66|527430|-47.58|24|2023-05-12|15/03/2023|1.93||1373500000000||||2023-05-05|15/12/2022|-15.56||1272700000000|||
2024-04-29 09:06:48|06342|101287|ADES|5.35T|5350000000000|9075|94277|9.97|25|2023-05-02|15/03/2023|151.61||376700000000||||2023-03-31|15/12/2022|210.73||366800000000|||
2024-04-29 09:06:52|06343|101288|AIMS|135.30B|135300000000.00002|615|4334808|124.26|25|2023-05-08|15/03/2023|1.8||9760000000||||2023-04-12|15/12/2022|-17.2||1760000000|||
2024-04-29 09:06:57|06344|101289|AKRA|32.57T|32570000000000|1650|31880092|-1.23|32|2024-07-26|15/06/2024||40.98||11967010000000|||2024-04-25|15/03/2024|31.52|31.52|9811000000000|9434200000000||
2024-04-29 09:07:01|06345|101409|GAMA|180.20B|180200000000|18|19900|-64|23|2022-10-31|15/09/2022|-0.74||1310000000||||2022-08-31|15/06/2022|-0.94||1730000000|||
2024-04-29 09:07:05|06346|953124|ALKA|177.68B|177680000000|350|160445|-5.67|24|2023-05-05|15/03/2023|8.86||705700000000||||2023-04-13|15/12/2022|79.34||1434400000000|||
2024-04-29 09:07:09|06347|101290|ASRI|2.57T|2570000000000|131|7947109|-26.97|42|2024-07-31|15/06/2024||5.15|||||2024-04-29|15/03/2024||10.3||||
2024-04-29 09:07:14|06348|1025106|FIRE|131.31B|131310000000|89|27680929|7.41|25|2023-05-08|15/03/2023|-7.33||58430000000||||2023-04-10|15/12/2022|-55.36||81430000000|||
2024-04-29 09:07:17|06349|101291|ALDO|1.16T|1160000000000|860|188091|21.74|24|2023-03-31|15/12/2022|3.91||301400000000||||2022-10-28|15/09/2022|15.83||333300000000|||
2024-04-29 09:07:24|06350|101292|ALMI|316.73B|316730000000|83|185947|-65.45|16|2021-05-31|15/12/2020|-0.03||68010000||||2020-11-04|15/09/2020|-51.58||284400000000|||
2024-04-29 09:07:28|06351|955951|ATIC|875.21B|875210000000|378|68040|5.56|25|2023-04-12|15/12/2022|-11.47||2408100000000||||2022-11-30|15/09/2022|-0.94||1668600000000|||
2024-04-29 09:07:31|06352|101293|OKAS|189.88B|189880000000|80|1872611|-20.79|5|2018-05-22|15/03/2018|-0||29430000||||2018-04-16|15/12/2017|0.01||30330000|||
2024-04-29 09:07:35|06353|1031278|NASA|132.06B|132060000000|12|142472|-76|26|2023-05-02|15/03/2023|0.05||3210000000||||2023-04-05|15/12/2022|0.11||5080000000|||
2024-04-29 09:07:38|06354|1156865|ASPI|121.72B|121720000000|172|1653342|54.78|15|2023-05-03|15/03/2023|0.32||4040000000||||2023-04-12|15/12/2022|-3.58||1500000000|||
2024-04-29 09:07:42|06355|1091190|ANDI|93.50B|93500000000|10|22541|-78|22|2023-05-02|15/03/2023|-4.72||57420000000||||2023-04-03|15/12/2022|-2.55||71880000000|||
2024-04-29 09:07:47|06356|991135|AGII|5.50T|5500000000000|1795|234070|-6.02|31|2024-05-02|15/03/2024|||||||2024-04-09|15/12/2023||||||
2024-04-29 09:07:51|06357|101294|ANTM|38.93T|38930000000000|1615|57291064|-24.05|41|2024-04-30|15/03/2024|||||||2024-04-01|15/12/2023||57.29|10149000000000|9043800000000||
2024-04-29 09:07:55|06358|998092|AKKU|64.49B|64489999999.99999|10|283239|-78|24|2023-05-12|15/12/2022|-6.02||1730000000||||2022-11-01|15/09/2022|0.56||1130000000|||
2024-04-29 09:07:59|06359|101295|APEX|445.91B|445910000000|152|3440579|12.14|30|2024-05-31|15/12/2023|||||||2023-10-31|15/09/2023||||||
2024-04-29 09:08:01|06360|1174687|ARCI|7.7T|7700000000000|312|10889181|-9.36|0||
2024-04-29 09:08:05|06361|101209|AKPI|364.29B|364290000000|595|11806|-49.79|26|2023-05-02|15/03/2023|23.64||730700000000||||2023-03-30|15/12/2022|-7.2||661800000000|||
2024-04-29 09:08:08|06362|953931|ARGO|3.02T|3020000000000|950|13092|91.53|13|2023-03-31|15/12/2022|-200.16||8770000000||||2022-11-08|15/09/2022|-21.69||23740000000|||
2024-04-29 09:08:12|06363|101296|APII|194.71B|194710000000|181|44296|-4.17|25|2023-04-18|15/03/2023|6.88||80080000000||||2023-04-13|15/12/2022|-6.68||66410000000|||
2024-04-29 09:08:15|06364|1096062|DIGI|21.13B|21130000000|13|953917|-74|21|2023-03-31|15/12/2022|-1.44||13610000000||||2022-10-31|15/09/2022|-2.93||9080000000|||
2024-04-29 09:08:19|06365|1141610|ARKA|30B|30000000000|15|1736537|-70|15|2023-05-08|15/03/2023|1.17||48250000000||||2023-04-01|15/12/2022|-2.1||67480000000|||
2024-04-29 09:08:23|06366|1122744|JAYA|83.04B|83040000000|103|1675762|-7.96|18|2023-04-12|15/12/2022|0.01||20290000000||||2022-11-22|15/09/2022|1.6||20790000000|||
2024-04-29 09:08:26|06367|1025099|ARMY|450.31B|450310000000|50|13713920|0|19|2021-12-01|15/09/2021|0.18||10210000000||||2021-11-03|15/06/2021|0.11||18980000000|||
2024-04-29 09:08:31|06368|101297|ARTA|1.19T|1190000000000|2670|26662|27.14|25|2023-04-27|15/03/2023|4.67||16680000000||||2023-03-29|15/12/2022|9.13||19960000000|||
2024-04-29 09:08:35|06369|101298|ARNA|4.74T|4740000000000|655|4149736|-28.96|32|2024-07-15|15/06/2024|||||||2024-04-26|15/03/2024||||||
2024-04-29 09:08:39|06370|101302|AMFG|2.39T|2390000000000|5500|37287|5.77|29|2024-04-29|15/03/2024|||||||2024-03-28|15/12/2023||||||
2024-04-29 09:08:42|06371|1156445|AMOR|2.15T|2150000000000|975|195728|-21.77|21|2024-04-29|15/03/2024|||||||2024-01-17|15/12/2023||||||
2024-04-29 09:08:45|06372|101303|POLY|51.21B|51210000000|12|157507|-74|5|2018-04-30|15/03/2018|||118800000||||2018-03-27|15/12/2017|||110400000|||
2024-04-29 09:08:49|06373|101208|MYTX|154.95B|154950000000|20|26542|-69.23|25|2023-04-28|15/03/2023|-19.88||301200000000||||2023-03-27|15/12/2022|-14.73||324100000000|||
2024-04-29 09:08:53|06374|1155848|AGAR|96B|96000000000|96|30908|-61.6|18|2023-05-03|15/03/2023|-1.1||176000000000||||2023-04-04|15/12/2022|-8.68||92650000000|||
2024-04-29 09:08:57|06375|101304|APLI|783.54B|783540000000|575|33765|73.91|25|2023-03-31|15/12/2022|12.06||132200000000||||2022-10-31|15/09/2022|11.82||143400000000|||
2024-04-29 09:09:01|06376|101305|AALI|12.22T|12220000000000|6350|655866|-16.18|41|2024-07-24|15/06/2024|||||||2024-04-29|15/03/2024||||||
2024-04-29 09:09:05|06377|101306|ASGR|1.07T|1070000000000.0001|795|2374157|-12.97|30|2024-07-24|15/06/2024|||||||2024-04-29|15/03/2024||||||
2024-04-29 09:09:10|06378|101307|ASII|202.01T|202010000000000|4990|74394643|-27.7|42|2024-07-25|15/06/2024||196.67|||4990|1|2024-04-29|15/03/2024||196.67|||4880|1
2024-04-29 09:09:13|06379|101308|AUTO|10.07T|10070000000000|2090|5091189|11.48|30|2024-07-25|15/06/2024|||||||2024-04-26|15/03/2024||||||
2024-04-29 09:09:16|06380|101347|BIPI|5.35T|5350000000000|85|209415142|-45.58|10|2024-07-24|15/12/2023|||||||2023-10-31|15/09/2023||||||
2024-04-29 09:09:19|06381|102973|ABDA|3.10T|3100000000000|5000|150|-22.48|22|2022-07-29|15/06/2022|19.19||156200000000||||2022-04-28|15/03/2022|89.3||191700000000|||
2024-04-29 09:09:24|06382|102978|ASBI|296.13B|296130000000|850|77034|51.79|25|2023-05-07|15/03/2023|4.66||45050000000||||2023-04-12|15/12/2022|-0.64||54990000000|||
2024-04-29 09:09:28|06383|101299|ASDM|172.03B|172030000000|452|74238|-53.05|25|2023-04-26|15/03/2023|17.6||42460000000||||2023-04-13|15/12/2022|54.08||47450000000|||
2024-04-29 09:09:31|06384|943651|ASJT|162.40B|162400000000|116|358975|-4.13|25|2023-04-27|15/03/2023|0.21||32590000000||||2023-03-31|15/12/2022|0.27||23480000000|||
2024-04-29 09:09:36|06385|1141612|LIFE|12.65T|12650000000000|6025|31467|8.56|19|2023-05-02|15/03/2023|32.23||493100000000||||2023-03-31|15/12/2022|60.22||690200000000|||
2024-04-29 09:09:40|06386|1056518|JMAS|54.00B|54000000000|54|5567309|0|22|2023-05-08|15/03/2023|-0.28||27520000000||||2023-04-01|15/12/2022|-2.58||21590000000|||
2024-04-29 09:09:43|06387|101309|ASMI|107.50B|107500000000|12|84874|-74|24|2023-05-02|15/03/2023|-2.12||94580000000||||2023-04-04|15/12/2022|-2.96||98930000000|||
2024-04-29 09:09:47|06388|101301|ASRM|485.33B|485330000000|1595|1159|-2.74|24|2023-04-17|15/12/2022|112.26||464400000000||||2022-11-29|15/09/2022|31.08||465300000000|||
2024-04-29 09:09:50|06389|1079934|TUGU|4.30T|4300000000000|1165|3462006|3.39|20|2023-04-21|15/03/2023|519.4||738400000000||||2023-04-06|15/12/2022|63.01||786900000000|||
2024-04-29 09:09:53|06390|962000|AMIN|165.24B|165240000000|153|23408|24.14|24|2023-04-28|15/01/2023|3.41||60430000000||||2022-12-20|15/10/2022|2.02||63510000000|||
2024-04-29 09:09:56|06391|101310|ARII|1.00T|1000000000000|292|552119|36.11|5|2018-05-01|15/03/2018|-0||8770000||||2018-03-29|15/12/2017|-0||10930000|||
2024-04-29 09:10:00|06392|101210|ANJT|2.33T|2330000000000|690|879462|0.72|19|2024-04-29|15/03/2024|||||||2024-03-22|15/12/2023||||||
2024-04-29 09:10:04|06393|101312|BNBR|8.00T|8000000000000|50|26411221|-12.28|29|2024-04-29|15/03/2024|||||||2024-03-28|15/12/2023||||||
2024-04-29 09:10:08|06394|101313|UNSP|185.01B|185010000000|74|651883|-33.33|30|2024-06-25|15/03/2024|||||||2024-05-22|15/12/2023||||||
2024-04-29 09:10:11|06395|101314|BTEL|1.84T|1840000000000|50|9900|0|29|2024-06-26|15/03/2024|||||||2024-05-17|15/12/2023||||||
2024-04-29 09:10:15|06396|101315|ELTY|522.26B|522260000000|12|1422132|-78|27|2023-11-27|15/06/2023|||||||2023-11-18|15/09/2023||||||
2024-04-29 09:10:18|06397|1137584|BOLA|618B|618000000000|99|1758604|-47.45|18|2022-11-30|15/09/2022|1.21||84200000000||||2022-08-30|15/06/2022|-3.57||97890000000|||
2024-04-29 09:10:22|06398|102131|BALI|4.47T|4470000000000|1175|204745|48.72|24|2023-03-02|15/12/2022|15.19||243000000000||||2022-10-31|15/09/2022|12.64||245500000000|||
2024-04-29 09:10:26|06399|943645|AGRS|2.34T|2340000000000|62|5315004|-27.91|25|2023-05-02|15/03/2023|2.02||481900000000||||2023-03-14|15/12/2022|1.06||-70580000000|||
2024-04-29 09:10:30|06400|1156365|AMAR|4.54T|4540000000000|250|1262696|-16.67|22|2024-05-08|15/03/2024|||||||2024-04-29|15/12/2023||||||
2024-04-29 09:10:33|06401|101316|INPC|1.29T|1290000000000|65|2426558|3.17|25|2023-05-02|15/03/2023|1.67||383200000000||||2023-03-31|15/12/2022|-1.28||444700000000|||
2024-04-29 09:10:37|06402|962597|ARTO|28.96T|28960000000000|2090|13529723|-1.45|30|2024-07-30|15/06/2024||3.85||476000000000|||2024-04-26|15/03/2024|2.96|3.28|457820000000|433000000000||
2024-04-29 09:10:41|06403|1165985|BBSI|16.72T|16719999999999.998|4500|23263|31.88|12|2023-04-11|15/12/2022|4.03||47510000000||||2022-10-31|15/09/2022|5.67||41380000000|||
2024-04-29 09:10:44|06404|1076597|BRIS|116.25T|116250000000000|2510|43958206|42.77|25|2024-05-01|15/03/2024|||||||2024-01-25|15/12/2023|32.6||5160000000000|||
2024-04-29 09:10:48|06405|101318|BBKP|12.27T|12270000000000|65|42241789|-35.11|29|2024-04-30|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-04-29 09:10:52|06406|101211|BNBA|1.98T|1980000000000|585|363596|1.65|25|2023-05-02|15/03/2023|2.36||139300000000||||2023-03-10|15/12/2022|-1.83||137600000000|||
2024-04-29 09:10:56|06407|101319|BACA|2.61T|2610000000000|130|3143806|0|25|2023-05-02|15/03/2023|0.32||396700000000||||2023-04-03|15/12/2022|0.7||441300000000|||
2024-04-29 09:11:00|06408|101354|BBCA|1,208.10T|0|9825|95465328|6.35|42|2024-07-24|15/06/2024||110.07||26366920000000|||2024-04-22|15/03/2024|104.47|104.48|26224390000000|26236700000000||
2024-04-29 09:11:04|06409|943652|BNGA|45.93T|45930000000000|1840|15816647|45.16|31|2024-04-29|15/03/2024|||||||2024-02-21|15/12/2023|63.1||4279000000000|||
2024-04-29 09:11:08|06410|101320|BDMN|26.29T|26290000000000|2680|2696130|-4.26|41|2024-07-24|15/06/2024|||||||2024-04-29|15/03/2024||||||
2024-04-29 09:11:13|06411|943661|DNAR|1.66T|1660000000000|99|654836|-22.31|24|2023-03-21|15/12/2022|0.2||224500000000||||2022-10-31|15/09/2022|0.37||198800000000|||
2024-04-29 09:11:17|06412|978769|BGTG|1.58T|1580000000000|66|5990826|0|25|2023-05-02|15/03/2023|0.37||160700000000||||2023-04-05|15/12/2022|0.86||139900000000|||
2024-04-29 09:11:21|06413|958362|BBHI|21.51T|21510000000000|990|438825|-21.48|29|2024-07-25|15/06/2024|||||||2024-04-30|15/03/2024||||||
2024-04-29 09:11:26|06414|101323|BINA|26.20T|26200000000000|4260|90826|7.05|26|2023-05-02|15/03/2023|9.59||404400000000||3970|1|2023-03-31|15/12/2022|10.48||375300000000||3990|1
2024-04-29 09:11:29|06415|1177004|BCIC|1.81T|1810000000000|100|398457|-2.91|11|2023-03-28|15/12/2022|0.09||541100000000||||2022-10-28|15/09/2022|2.88||471500000000|||
2024-04-29 09:11:32|06416|101325|BMRI|641.67T|641670000000000|6925|109477381|30.43|42|2024-07-18|15/06/2024||150.4||34951960000000|||2024-04-29|15/03/2024||144.99||34463140000000||
2024-04-29 09:11:37|06417|101213|BMAS|9.50T|9500000000000|525|12298|-56.73|25|2023-05-02|15/03/2023|2.47||259800000000||1225|1|2023-03-31|15/12/2022|4||257300000000||1415|1
2024-04-29 09:11:40|06418|101326|MAYA|9.17T|9170000000000|362|66651551|-28.8|25|2023-04-28|15/03/2023|3||2229500000000||||2023-04-11|15/12/2022|-7.08||2062600000000|||
2024-04-29 09:11:45|06419|101324|BNII|18.16T|18160000000000|240|2137515|7.89|29|2024-04-29|15/03/2024|||||||2024-02-16|15/12/2023||||||
2024-04-29 09:11:48|06420|101327|MEGA|60.47T|60470000000000|5150|65960|5.21|25|2023-05-02|15/03/2023|83.93||3178600000000||||2023-02-02|15/12/2022|120.26||3657300000000|||
2024-04-29 09:11:52|06421|101328|BBMD|8.05T|8050000000000.001|2000|781|-1.3|24|2023-04-11|15/12/2022|32.91||349900000000||||2022-10-28|15/09/2022|36.33||350900000000|||
2024-04-29 09:11:56|06422|101322|BABP|1.69T|1690000000000|50|14792957|-36.71|24|2023-03-31|15/12/2022|-0.22||374300000000||85|1|2022-11-09|15/09/2022|0.65||323400000000||103|1
2024-04-29 09:12:00|06423|1174794|MASB|4.77T|4770000000000|3400|5642|0|12|2023-04-28|15/03/2023|47.82||347000000000||||2023-03-31|15/12/2022|44.91||336000000000|||
2024-04-29 09:12:04|06424|101329|NOBU|5.53T|5530000000000|745|1627225|51|25|2023-04-27|15/03/2023|6.03||362800000000||||2023-03-09|15/12/2022|6.17||350100000000|||
2024-04-29 09:12:08|06425|101317|BBNI|194.67T|194670000000000|5225|61859026|-45.36|42|2024-07-25|15/06/2024||160.89||15805700000000|||2024-04-29|15/03/2024||155.43||15441310000000||
2024-04-29 09:12:11|06426|1169504|BANK|14.11T|14110000000000|985|3250538|-31.07|13|2023-07-28|15/06/2023|||||||2023-05-08|15/03/2023|-3.15||72040000000|||
2024-04-29 09:12:15|06427|101216|NISP|29.14T|29140000000000|1270|12356421|51.2|29|2024-04-29|15/03/2024|||||||2024-01-31|15/12/2023||||||
2024-04-29 09:12:19|06428|101217|BSWD|11.44T|11440000000000|3100|1559|77.14|24|2023-04-05|15/12/2022|2.29||66310000000||||2022-10-31|15/09/2022|-7.52||65020000000|||
2024-04-29 09:12:23|06429|101331|PNBN|25.53T|25530000000000|1060|4716085|-4.07|32|2024-07-25|15/06/2024|||||||2024-04-29|15/03/2024||||||
2024-04-29 09:12:27|06430|101332|PNBS|1.94T|1940000000000|50|13804470|-13.79|24|2023-03-10|15/12/2022|2.1||270500000000||||2022-10-28|15/09/2022|1.47||258500000000|||
2024-04-29 09:12:31|06431|101330|BJBR|10.57T|10570000000000|1030|3363277|-19.92|39|2024-07-24|15/06/2024|||||||2024-04-29|15/03/2024||||||
2024-04-29 09:12:34|06432|101335|BEKS|1.82T|1820000000000|35|25926334|-24|25|2023-04-27|15/03/2023|-0.55||123500000000||||2023-03-30|15/12/2022|-2.18||177300000000|||
2024-04-29 09:12:39|06433|101333|BJTM|8.71T|8710000000000.001|590|13155645|-14.81|31|2024-04-29|15/03/2024|||||575|1|2024-03-15|15/12/2023|||||595|1
2024-04-29 09:12:44|06434|101334|BNLI|32.92T|32920000000000|930|87092|-2.62|29|2024-04-29|15/03/2024|||||||2024-03-05|15/12/2023|||3004000000000|3004000000000||
2024-04-29 09:12:47|06435|101218|BKSW|2.11T|2109999999999.9998|60|1047840|-29.41|24|2023-04-13|15/12/2022|-3.06||262400000000||||2022-10-31|15/09/2022|-24.39||241600000000|||
2024-04-29 09:12:53|06436|101356|AGRO|6.14T|6140000000000|252|26535377|-42.25|25|2023-04-19|15/03/2023|0.18||302000000000||404|1|2023-03-03|15/12/2022|-0.92||411400000000||408|1
2024-04-29 09:12:56|06437|101336|BBRI|722.29T|722290000000000|4790|203415545|-5.29|41|2024-08-27|15/06/2024||111.56||47668140000000|||2024-04-25|15/03/2024|104.81|106.44|48141620000000|46363380000000||
2024-04-29 09:13:00|06438|101337|BSIM|18.53T|18530000000000|940|56321|6.74|25|2023-04-28|15/03/2023|3.64||968300000000||||2023-04-01|15/12/2022|1.94||1049100000000|||
2024-04-29 09:13:04|06439|101339|BTPN|25.38T|25380000000000|2440|55768|-4.31|41|2024-07-25|15/06/2024|||||||2024-04-29|15/03/2024||||||
2024-04-29 09:13:09|06440|101338|BBTN|18.17T|18170000000000|1310|57780777|3.61|41|2024-04-29|15/03/2024|||||||2024-02-06|15/12/2023|84.6||5041000000000|4953000000000||
2024-04-29 09:13:13|06441|1084855|BTPS|8.67T|8670000000000|1125|17957115|-52.34|27|2024-07-25|15/06/2024|||||||2024-04-29|15/03/2024||||||
2024-04-29 09:13:17|06442|101340|BVIC|1.24T|1240000000000|78|4001708|-9.89|25|2023-05-02|15/03/2023|2.91||506600000000||||2023-04-26|15/12/2022|6.87||632200000000|||
2024-04-29 09:13:22|06443|101341|MCOR|2.65T|2650000000000|70|2995564|0|25|2023-04-29|15/03/2023|1.57||397100000000||69|1|2023-02-20|15/12/2022|1.18||422200000000||80|1
2024-04-29 09:13:27|06444|101321|SDRA|4.33T|4330000000000|505|121049|-7.89|25|2023-04-29|15/03/2023|23.25||964200000000||||2023-03-02|15/12/2022|27.55||939300000000|||
2024-04-29 09:13:30|06445|945176|BBYB|2.89T|2890000000000|242|72606232|-60.33|29|2024-05-02|15/03/2024|||||||2024-03-05|15/12/2023|||1081000000000|||
2024-04-29 09:13:34|06446|101342|BSSR|9.86T|9860000000000|3760|442098|-9.66|5|2018-04-30|15/03/2018|0.01||90210000||||2018-03-16|15/12/2017|0.01||102400000|||
2024-04-29 09:13:37|06447|101343|BRPT|90.75T|90750000000000|955|89129042|4.79|21|2024-05-08|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-04-29 09:13:41|06448|102974|BPFI|1.00T|1000000000000|374|21888|22.88|25|2023-05-09|15/03/2023|9.03||84990000000||||2023-03-24|15/12/2022|-0.21||56960000000|||
2024-04-29 09:13:47|06449|943658|BPII|5.34T|5340000000000|10800|28784|-1.15|25|2023-05-02|15/03/2023|44.64||245700000000||217000|0.05|2023-04-14|15/12/2022|-994.58||34770000000||214000|0.05
2024-04-29 09:13:50|06450|1088203|BPTR|282.72B|282720000000|80|5179609|-43.51|20|2023-03-31|15/12/2022|-0.94||94690000000||||2022-10-28|15/09/2022|5.57||89420000000|||
2024-04-29 09:13:55|06451|1158984|BESS|567.68B|567680000000|163|6207930|3.77|15|2023-05-03|15/03/2023|5.19||82290000000||||2023-04-12|15/12/2022|5.07||99180000000|||
2024-04-29 09:13:59|06452|101344|BYAN|633.33T|633330000000000|19000|61536|-12.21|29|2024-04-29|15/03/2024|||||||2024-03-27|15/12/2023||||||
2024-04-29 09:14:05|06453|101219|BAYU|445.06B|445060000000|1255|378904|38.8|25|2023-05-02|15/03/2023|45.83||590700000000||||2023-04-03|15/12/2022|61.36||620000000000|||
2024-04-29 09:14:10|06454|101345|BAPA|33.09B|33090000000.000004|50|1177925|-31.51|24|2023-05-02|15/03/2023|-1.34||906000000||||2023-04-18|15/12/2022|-0.83||1060000000|||
2024-04-29 09:14:16|06455|101346|BEST|1.09T|1090000000000.0001|113|9627734|-23.84|42|2024-07-26|15/06/2024|||||||2024-04-29|15/03/2024||||||
2024-04-29 09:14:21|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
2024-04-29 09:14:24|06457|1171376|BEBS|2.25T|2250000000000|50|11748|-91.6|12|2023-05-02|15/03/2023|1||188600000000||||2023-04-03|15/12/2022|-0.61||15310000000|||
2024-04-29 09:14:28|06458|1141290|BLUE|146.3B|146300000000|350|83121|21.53|18|2023-04-06|15/12/2022|-0.76||32620000000||||2022-12-02|15/09/2022|15.85||41670000000|||
2024-04-29 09:14:31|06459|1164039|BLTA|518.18B|518179999999.99994|22|12346560|-60|18|2024-06-26|15/03/2024|||||||2024-06-04|15/12/2023||||||
2024-04-29 09:15:35|06460|101349|BRNA|734.33B|734330000000|750|9396|-31.82|6|2023-04-06|15/12/2022|-60.23||250800000000||1050|1|2022-11-01|15/09/2022|-29.47||257100000000||1260|1
2024-04-29 09:15:40|06461|101350|BTON|290.88B|290880000000|404|5494|-2.34|25|2023-05-04|15/03/2023|-8.59||36420000000||||2023-04-03|15/12/2022|19.76||40540000000|||
2024-04-29 09:15:45|06462|101351|BFIN|15.26T|15260000000000|1015|18246351|-27.27|32|2024-07-24|15/06/2024|||||||2024-04-29|15/03/2024||||||
2024-04-29 09:15:50|06463|1152820|BAPI|279.6B|279600000000|50|1400|0|16|2022-11-30|15/09/2022|0.01||499000000||50|1|2022-08-31|15/06/2022|0.06||9500000000||50|1
2024-04-29 09:15:53|06464|1159527|BHAT|2.19T|2190000000000|386|194539797|-42.37|15|2023-04-28|15/03/2023|0.31||26490000000||||2023-03-31|15/12/2022|0.35||37080000000|||
2024-04-29 09:15:58|06465|101352|BIPP|100.57B|100570000000|20|149829|-60|25|2023-05-04|15/03/2023|-0.62||69470000000||||2023-04-11|15/12/2022|0.73||53550000000|||
2024-04-29 09:16:03|06466|1141285|PAMG|206.25B|206250000000|66|4487289|13.79|19|2023-04-26|15/03/2023|0.09||13610000000||||2023-03-28|15/12/2022|-0.41||13960000000|||
2024-04-29 09:16:08|06467|955952|BIKA|31.98B|31980000000|54|52786|-35.71|25|2023-05-05|15/03/2023|30.21||17790000000||||2023-04-18|15/12/2022|-175.77||427400000000|||
2024-04-29 09:16:12|06468|945724|BMSR|431.22B|431220000000|372|278032|-7.5|25|2023-04-28|15/03/2023|19.04||1221600000000||428|1|2023-04-13|15/12/2022|23||1127200000000||460|1
2024-04-29 09:16:17|06469|994431|BOGA|3.35T|3350000000000|880|110916312|-30.04|25|2023-04-28|15/03/2023|1.98||222900000000||1230|1|2023-03-31|15/12/2022|-0.4||241100000000||1235|1
2024-04-29 09:16:21|06470|101353|BISI|5.69T|5690000000000|1885|554268|18.45|30|2024-04-30|15/03/2024|||||1885|1|2024-04-08|15/12/2023|||||1945|1
2024-04-29 09:16:25|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
2024-04-29 09:16:29|06472|943663|BIRD|3.82T|3820000000000|1515|2373098|-11.05|31|2024-04-29|15/03/2024|||||1570|1|2024-03-26|15/12/2023|||||1785|1
2024-04-29 09:16:33|06473|1062863|BOSS|70.00B|70000000000|50|3700|-15.25|23|2022-11-30|15/09/2022|52.72||210800000000||||2022-08-31|15/06/2022|11.78||136500000000|||
2024-04-29 09:16:38|06474|1163263|SOFA|24.8B|24800000000|15|265177|-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
2024-04-29 09:16:44|06475|101221|BBLD|938.10B|938100000000|570|136369|7.55|26|2023-05-02|15/03/2023|14.8||162700000000||||2023-03-30|15/12/2022|21.97||156100000000|||
2024-04-29 09:16:49|06476|101357|BULL|1.65T|1650000000000|117|186494675|-4.13|22|2024-06-27|15/03/2024|||||117|1|2024-04-05|15/12/2023|||||116|1
2024-04-29 09:16:54|06477|101358|BUDI|1.25T|1250000000000|280|620415|32.69|30|2024-07-26|15/06/2024|||||||2024-04-29|15/03/2024||||||
2024-04-29 09:16:58|06478|955767|BUKK|2.77T|2770000000000|1060|19377|-7.94|24|2023-03-24|15/12/2022|44.6||1742800000000||||2022-10-28|15/09/2022|58.88||637100000000|||
2024-04-29 09:17:01|06479|1175886|BUKA|12.37T|12370000000000|121|194449721|-49.15|17|2024-04-29|15/03/2024|||||120|1|2024-04-10|15/12/2023|2.84|-4.74|1099180000000||146|1
2024-04-29 09:17:05|06480|101599|PTBA|34.35T|34350000000000|2980|18570496|-30.43|42|2024-08-28|15/06/2024||143.41||11194280000000|||2024-04-29|15/03/2024||224.91||12916480000000||
2024-04-29 09:17:08|06481|101359|BKDP|375.70B|375700000000|50|763482|-21.88|24|2023-04-13|15/12/2022|-0.78||-682900000||||2022-11-30|15/09/2022|-0.68||7630000000|||
2024-04-29 09:17:14|06482|101360|BUVA|1.13T|1130000000000|55|1371632|-8.33|22|2023-05-11|15/06/2022|-2.32||44480000000||60|1|2023-04-17|15/12/2022|-26.03||225900000000||60|1
2024-04-29 09:17:18|06483|1159526|BBSS|648B|648000000000|132|4889272|92.86|17|2023-04-18|15/03/2023|-0.13||73060000||||2023-04-11|15/12/2022|-0.12||30000000|||
2024-04-29 09:17:22|06484|101361|BCIP|71.50B|71500000000|50|3342591|-16.67|24|2023-05-08|15/03/2023|3.38||22870000000||60|1|2023-04-24|15/12/2022|-3.3||6550000000||58|1
2024-04-29 09:17:31|06485|101363|BUMI|37.13T|37130000000000|100|537609547|-19.83|31|2024-04-24|15/03/2024|||||||2024-04-01|15/12/2023||||||
2024-04-29 09:17:35|06486|101362|BRMS|21.41T|21410000000000|152|188203440|-6.79|29|2024-06-04|15/03/2024|||||||2024-04-26|15/12/2023||||||
2024-04-29 09:17:41|06487|101364|BSDE|18.72T|18720000000000|905|13227894|-16.43|42|2024-07-31|15/06/2024||23.19|||905|1|2024-04-29|15/03/2024|32.86|24.2|2736650000000||890|1
2024-04-29 09:17:44|06488|101365|BTEK|462.77B|462770000000|10|12832|-78|25|2023-05-02|15/03/2023|-0.14||31100000000||50|1|2023-04-06|15/12/2022|-0.62||33480000000||50|1
2024-04-29 09:17:49|06489|1174873|BMHS|2.68T|2680000000000|314|915496|-18.75|15|2024-05-21|15/03/2024|||||314|1|2024-04-08|15/12/2023|||||332|1
2024-04-29 09:17:54|06490|1025102|HOKI|1.42T|1420000000000|146|14721766|70.79|29|2024-06-18|15/03/2024|||||146|1|2024-05-07|15/12/2023|||||146|1
2024-04-29 09:17:59|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
2024-04-29 09:18:04|06492|1097641|CAKK|126.35B|126350000000|107|1036438|-37.21|19|2023-03-29|15/12/2022|3.75||52310000000||||2022-10-28|15/09/2022|1.87||62180000000|||
2024-04-29 09:18:09|06493|1056519|CAMP|2.20T|2200000000000|370|1779155|12.35|24|2023-05-02|15/03/2023|5.81||270100000000||||2023-03-31|15/12/2022|2.81||270600000000|||
2024-04-29 09:18:15|06494|986048|CASA|27.51T|27510000000000|505|2255009|-25.19|25|2023-05-05|15/03/2023|0.08||1709700000000||685|1|2023-04-06|15/12/2022|-0.22||2443200000000||705|1
2024-04-29 09:18:19|06495|101367|MTFN|1.59T|1590000000000|50|100|0|25|2022-12-01|15/09/2022|-0.14||116400000000||50|1|2022-08-26|15/06/2022|-0.01||98510000000||50|1
2024-04-29 09:18:24|06496|101368|CANI|34.17B|34170000000|41|26656|-58.59|5|2018-06-27|15/03/2018|-0||346400||232|1|2018-03-02|15/12/2017|-0||706200||244|1
2024-04-29 09:18:28|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
2024-04-29 09:18:34|06498|101369|CASS|2.07T|2069999999999.9998|990|1030379|141.5|29|2024-06-24|15/12/2023|||||990|1|2024-05-28|15/03/2024|||||990|1
2024-04-29 09:18:39|06499|1161015|CASH|138.82B|138820000000|93|673264|4.3|10|2023-05-05|15/03/2023|-3.61||29650000000||90|1|2023-05-05|15/03/2022|-3.5||18890000000||90|1
2024-04-29 09:18:43|06500|101370|CSAP|2.90T|2900000000000|510|14071|-31.03|29|2024-05-28|15/03/2024|||||510|1|2024-05-06|15/12/2023|||||510|1
2024-04-29 09:18:47|06501|1177103|CMNT|18.75T|18750000000000|1090|42450134|21.67|10|2023-04-03|15/12/2022|-10.79||2775400000000||915|1|2022-11-09|15/09/2022|-2.6||2447600000000||905|1
2024-04-29 09:18:53|06502|998093|DKFT|567.89B|567890000000|103|6008598|-4.63|25|2023-05-02|15/03/2023|-5.31||||108|1|2023-04-01|15/12/2022|0.35||242100000000||110|1
2024-04-29 09:18:58|06503|101371|CPRO|2.98T|2980000000000|50|43219428|0|29|2024-05-28|15/03/2024|||||50|1|2024-04-29|15/12/2023|||||50|1
2024-04-29 09:19:03|06504|101372|CENT|1.12T|1120000000000|36|1985915|-55.56|25|2023-05-07|15/03/2023|1.3||601300000000||79|1|2023-04-18|15/12/2022|-36.26||583700000000||83|1
2024-04-29 09:19:08|06505|101374|IGAR|418.85B|418850000000|434|98955|2.83|25|2023-05-03|15/03/2023|16.56||261500000000||420|1|2023-03-22|15/12/2022|9.02||242500000000||418|1
2024-04-29 09:19:14|06506|101375|TPIA|646.67T|646670000000000|7500|30008270|210.38|19|2024-04-29|15/03/2024|||||7325|1|2024-03-31|15/12/2023|||||5825|1
2024-04-29 09:19:20|06507|1084856|NICK|174.51B|174510000000|268|19041|67.09|20|2023-04-28|15/03/2023|-133.88||-85410000000||169|1|2023-03-10|15/12/2022|-71.17||-46540000000||176|1
2024-04-29 09:19:24|06508|101376|CPIN|80.35T|80350000000000|5000|7878745|5.01|41|2024-04-30|15/03/2024|||||5000|1|2024-03-29|15/12/2023|56.3|56.3|14487000000000||5250|1
2024-04-29 09:19:30|06509|102979|CINT|142.00B|142000000000|142|465326|-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
2024-04-29 09:19:35|06510|985288|POWR|10.67T|10670000000000|675|3053591|-1.46|21|2024-07-26|15/06/2024|||||675|1|2024-04-29|15/03/2024|||||675|1
2024-04-29 09:19:40|06511|1159433|CSMI|2.34T|2340000000000|2870|275|-8.89|18|2023-05-02|15/03/2023|-1.18||1790000000||3150|1|2023-03-31|15/12/2022|-2.84||7640000000||3150|1
2024-04-29 09:19:46|06512|101378|CTRA|21.41T|21410000000000|1185|22083383|16.58|42|2024-07-30|15/06/2024||22.47||2080740000000|1185|1|2024-04-30|15/03/2024||25.15||2600930000000|1185|1
2024-04-29 09:19:52|06513|1156364|CSRA|889.7B|889700000000|424|144649|-17.33|18|2023-05-02|15/03/2023|11.5||184200000000||525|1|2023-03-30|15/12/2022|2.29||205400000000||620|1
2024-04-29 09:19:57|06514|1059849|CITA|9.11T|9110000000000|2300|16887|-35.03|23|2023-03-31|15/12/2022|188.07||5694000000000||3630|1|2022-08-31|15/06/2022|76.7||1444200000000||3000|1
2024-04-29 09:20:03|06515|101381|CTTH|18.46B|18460000000|15|149188|-72|24|2023-05-03|15/12/2022|-18.35||28960000000||50|1|2022-10-31|15/09/2022|-2.36||31270000000||50|1
2024-04-29 09:20:09|06516|101382|CMNP|8.43T|8430000000000|1550|48060|-10.92|29|2024-05-29|15/03/2024|||||1550|1|2024-04-26|15/12/2023|||||1550|1
2024-04-29 09:20:13|06517|1118028|CLAY|848.10B|848100000000|330|2713|2.27|19|2023-05-03|15/03/2023|-1.54||42500000000||348|1|2023-04-04|15/12/2022|-3.43||51030000000||482|1
2024-04-29 09:20:18|06518|945180|CTBN|1.43T|1430000000000|1790|1785|37.69|6|2018-07-30|15/06/2018|||19010000||4400|1|2018-04-27|15/03/2018|-0||17630000||4400|1
2024-04-29 09:20:23|06519|101526|NIRO|3.13T|3130000000000|141|254306|0.71|29|2024-06-26|15/03/2024|||||141|1|2024-05-27|15/12/2023|||||141|1
2024-04-29 09:20:29|06520|101383|CFIN|1.95T|1950000000000|490|10826225|22.39|31|2024-07-24|15/06/2024|||||490|1|2024-06-14|15/03/2024|||||490|1
2024-04-29 09:20:36|06521|101384|CLPI|307.87B|307870000000|1005|98704|6.99|25|2023-04-29|15/03/2023|40.49||195400000000||930|1|2023-04-12|15/12/2022|10.5||198100000000||935|1
2024-04-29 09:20:41|06522|1137585|CCSI|463.2B|463200000000|386|30123|-41.07|15|2023-03-02|15/12/2022|8.24||146600000000||665|1|2022-10-28|15/09/2022|11.02||160900000000||685|1
2024-04-29 09:20:46|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
2024-04-29 09:20:51|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
2024-04-29 09:20:56|06525|1179332|UFOE|466.65B|466650000000|202|1228872|-1.92|13|2023-05-02|15/03/2023|1.07||212400000000||208|1|2023-03-31|15/12/2022|1.09||228400000000||208|1
2024-04-29 09:21:02|06526|1155552|TEBE|970.18B|970180000000|755|207760|-22.16|18|2023-05-02|15/03/2023|51.94||168700000000||970|1|2023-03-28|15/12/2022|78.49||255800000000||800|1
2024-04-29 09:21:07|06527|945182|DEFI|983.58B|983580000000|1455|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
2024-04-29 09:21:12|06528|101386|DEWA|1.33T|1330000000000|61|98342361|22|29|2024-04-29|15/03/2024|||||61|1|2024-04-18|15/12/2023|||||64|1
2024-04-29 09:21:17|06529|1141286|KAYU|11.97B|11970000000|18|1668757|-73.53|17|2023-05-02|15/03/2023|0.01||1970000000||68|1|2023-04-12|15/12/2022|0.58||3000000000||51|1
2024-04-29 09:21:23|06530|101387|DVLA|1.61T|1610000000000|1435|54494|-26.29|29|2024-05-23|15/03/2024|||||1435|1|2024-04-24|15/12/2023|||||1415|1
2024-04-29 09:21:28|06531|1175870|DCII|86.71T|86710000000000|36375|1172|-4.28|11|2023-04-27|15/03/2023|50.94||315200000000||38000|1|2023-03-14|15/12/2022|47.76||296900000000||37875|1
2024-04-29 09:21:35|06532|101224|DLTA|2.59T|2590000000000|3230|61032|-19.5|25|2023-05-03|15/03/2023|73.51||196500000000||3900|1|2023-05-02|15/12/2022|60.51||191200000000||4000|1
2024-04-29 09:21:41|06533|101388|DOID|3.65T|3650000000000|498|20715634|48.77|20|2024-06-07|15/03/2024|||||498|1|2024-05-27|15/12/2023|||||498|1
2024-04-29 09:21:47|06534|101225|PDES|145.86B|145860000000|204|47389|-30.2|25|2023-04-27|15/03/2023|3.28||105700000000||300|1|2023-03-03|15/12/2022|4.43||72550000000||300|1
2024-04-29 09:21:52|06535|1097838|DEAL|6.88B|6880000000|6|7194082|-88|17|2023-05-02|15/03/2023|1||16040000000||50|1|2023-04-15|15/12/2022|-7.39||24640000000||50|1
2024-04-29 09:21:57|06536|101389|DSFI|92.86B|92860000000|50|1445653|-32.43|25|2023-04-19|15/03/2023|2.7||148700000000||78|1|2023-03-30|15/12/2022|1.23||110300000000||79|1
2024-04-29 09:22:02|06537|101390|DSNG|7.00T|7000000000000|670|42925800|9.68|29|2024-04-29|15/03/2024|||||680|1|2024-03-04|15/12/2023|||2935000000000||520|1
2024-04-29 09:22:07|06538|1170439|DGNS|420B|420000000000|342|6748849|41.18|12|2023-04-06|15/12/2022|0.4||49060000000||222|1|2022-11-21|15/09/2022|1.39||46970000000||264|1
2024-04-29 09:22:12|06539|1156799|DADA|37.16B|37160000000|5|26066815|-90|14|2023-01-18|15/09/2022|-0.78||3610000000||50|1|2022-08-31|15/06/2022|-0.01||3550000000||50|1
2024-04-29 09:22:16|06540|1156578|DMND|7.01T|7010000000000|740|14596|-8.07|17|2023-05-02|15/03/2023|9.18||2264700000000||805|1|2023-04-03|15/12/2022|11.09||2300300000000||815|1
2024-04-29 09:22:21|06541|102977|DSSA|77.06T|77060000000000|125000|1564|268.19|5|2018-05-31|15/03/2018|0.04||410000000||14700|1|2018-03-28|15/12/2017|0.02||465300000||13000|1
2024-04-29 09:22:26|06542|1153258|DMMX|617.05B|617050000000|85|10202387|-88.89|20|2024-07-23|15/06/2024|||||85|1|2024-06-19|15/03/2024|||||85|1
2024-04-29 09:22:32|06543|1167988|PTDU|16.5B|16500000000|10|70829|-78|15|2023-05-08|15/03/2023|0.56||27180000000||50|1|2023-04-12|15/12/2022|-50.89||40450000000||50|1
2024-04-29 09:22:37|06544|1141614|KOTA|116.01B|116010000000|10|93977|-78|18|2023-04-20|15/12/2022|0.05||7000000000||50|1|2022-11-30|15/09/2022|-0.48||5050000000||50|1
2024-04-29 09:22:43|06545|962002|DPUM|58.30B|58300000000|14|255866|-70|28|2024-06-05|15/12/2023|||||14|1|2023-10-28|15/09/2023|||||25|1
2024-04-29 09:22:49|06546|101392|DART|314.14B|314140000000|100|60027|-18.03|25|2023-05-05|15/03/2023|-32.19||86640000000||127|1|2023-05-02|15/12/2022|-30.04||98500000000||122|1
2024-04-29 09:22:54|06547|985737|DAYA|818.14B|818140000000|350|53375|72.34|25|2023-05-02|15/03/2023|-2.57||304200000000||188|1|2023-04-11|15/12/2022|-11.06||309400000000||199|1
2024-04-29 09:22:59|06548|101393|DUTI|8.51T|8510000000000|4600|1340|0|24|2023-03-13|15/12/2022|146.11||896200000000||4260|1|2022-10-31|15/09/2022|118.63||864900000000||4040|1
2024-04-29 09:23:05|06549|101391|DPNS|129.14B|129139999999.99998|390|39865|8.59|25|2023-05-02|15/03/2023|14.84||39660000000||396|1|2023-03-24|15/12/2022|9.9||39980000000||394|1
2024-04-29 09:23:10|06550|1057061|DWGL|1.02T|1020000000000|110|80761|-25.32|26|2023-04-28|15/03/2023|3.64||695300000000||127|1|2023-04-26|15/12/2022|-5.09||475300000000||129|1
2024-04-29 09:23:15|06551|101394|DYAN|371.75B|371750000000|87|10227983|-5.43|29|2024-06-07|15/03/2024|||||87|1|2024-04-18|15/12/2023|||||87|1
2024-04-29 09:23:20|06552|101366|BWPT|1.62T|1620000000000|51|29728332|-15|42|2024-07-26|15/06/2024|||||51|1|2024-04-29|15/03/2024|||||51|1
2024-04-29 09:23:25|06553|1141611|EAST|528.18B|528179999999.99994|126|1237557|7.56|19|2023-04-14|15/03/2023|1.95||24390000000||111|1|2023-02-06|15/12/2022|2.37||26050000000||103|1
2024-04-29 09:23:30|06554|102133|LRNA|48.65B|48650000000|139|86598|-13.77|26|2023-05-02|15/03/2023|-6.03||18490000000||167|1|2023-03-31|15/12/2022|-30.56||25120000000||172|1
2024-04-29 09:23:35|06555|101395|EKAD|803.59B|803590000000|230|207468|-13.97|25|2023-05-02|15/03/2023|6.49||141000000000||272|1|2023-03-29|15/12/2022|3.18||146200000000||274|1
2024-04-29 09:23:41|06556|101226|EMTK|22.23T|22230000000000|374|29953017|-50.35|29|2024-04-29|15/03/2024|||||350|1|2024-03-27|15/12/2023|||||440|1
2024-04-29 09:23:47|06557|101396|ECII|325.59B|325590000000|268|47302|-12.34|30|2024-06-26|15/03/2024|||||268|1|2024-05-27|15/12/2023|||||268|1
2024-04-29 09:23:52|06558|101397|ELSA|2.95T|2950000000000|404|30539043|25.47|30|2024-04-29|15/03/2024|||||404|1|2024-02-16|15/12/2023|||3582000000000|2993000000000|402|1
2024-04-29 09:23:58|06559|1050170|MDKI|493.38B|493380000000|195|484183|2.11|26|2023-04-28|15/03/2023|5.22||106800000000||188|1|2023-03-31|15/12/2022|6.68||141000000000||188|1
2024-04-29 09:24:03|06560|101398|ENRG|5.01T|5010000000000|208|37613193|-9.01|30|2024-06-26|15/03/2024|||||208|1|2024-04-01|15/12/2023|||||216|1
2024-04-29 09:24:08|06561|101227|EPMT|6.09T|6090000000000|2250|18917|-19.72|29|2024-04-29|15/03/2024|||||2320|1|2024-03-28|15/12/2023|||||2430|1
2024-04-29 09:24:12|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
2024-04-29 09:24:18|06563|101228|GSMF|725.75B|725750000000|51|182515|-21.88|25|2023-04-28|15/03/2023|-1.52||220400000000||66|1|2023-04-12|15/12/2022|0.28||361100000000||67|1
2024-04-29 09:24:23|06564|1174795|IPAC|87.39B|87390000000|92|10922|-33.33|12|2023-04-14|15/03/2023|-0.5||6050000000||131|1|2023-03-13|15/12/2022|2.75||8550000000||138|1
2024-04-29 09:24:27|06565|1156771|IKAN|41.67B|41670000000|50|54151|-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
2024-04-29 09:24:33|06566|101399|ERAA|6.44T|6440000000000|408|37632327|-20.56|30|2024-04-30|15/03/2024|||||408|1|2024-04-02|15/12/2023|||17323000000000|12757000000000|442|1
2024-04-29 09:24:37|06567|101229|ERTX|319.06B|319060000000|248|342902|6.31|5|2018-04-30|15/03/2018|||21860000||136|1|2018-04-02|15/12/2017|-0||18520000||144|1
2024-04-29 09:24:43|06568|1158985|ESTA|184.33B|184330000000|76|6243634|-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
2024-04-29 09:24:48|06569|1117906|BEEF|1.63T|1630000000000|232|1664325|160.24|23|2023-05-05|15/03/2023|-3.64||24660000000||82|1|2023-04-13|15/12/2022|-17.87||17360000000||84|1
2024-04-29 09:24:54|06570|101400|ETWA|326.81B|326810000000|70|46650|-75.86|24|2023-03-28|15/09/2022|-38.04||16150000000||346|1|2022-08-03|15/06/2022|-7.99||11490000000||62|1
2024-04-29 09:24:59|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
2024-04-29 09:25:05|06572|101230|ESTI|50.38B|50380000000|25|159300|-50|5|2018-05-02|15/03/2018|||10330000||105|1|2018-04-03|15/12/2017|-0||8910000||91|1
2024-04-29 09:25:11|06573|101403|CNKO|89.56B|89560000000|10|76155|-78|25|2023-04-27|15/03/2023|1.07||348000000000||50|1|2023-03-17|15/12/2022|-19.34||282200000000||50|1
2024-04-29 09:25:15|06574|101404|||||||29|2024-05-01|15/03/2024|||||10|1|2024-03-08|15/12/2023|||||50|1
2024-04-29 09:25:21|06575|101405|FASW|13.63T|13630000000000|5500|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
2024-04-29 09:25:26|06576|1174972|FLMC|17.19B|17190000000|22|43656|-72.15|3|2023-03-07|15/12/2021|-79.32||49210000000||79|1|2021-10-01|15/06/2021|-16.54||22870000000||340|1
2024-04-29 09:25:31|06577|1168850|FAPA|19.24T|19240000000000|5300|13523|6|13|2023-05-15|15/03/2023|14.14||1316700000000||4990|1|2023-04-11|15/12/2022|44.93||1390600000000||4970|1
2024-04-29 09:25:37|06578|101231|FAST|3.11T|3110000000000|780|45796|2.56|29|2024-06-26|15/03/2024|||||780|1|2024-04-29|15/12/2023|||||800|1
2024-04-29 09:25:42|06579|1172380|FIMP|19.2B|19200000000|50|29577|-35.14|9|2023-04-12|15/12/2022|1.37||6550000000||74|1|2022-09-27|15/06/2022|-5.35||545500000||59|1
2024-04-29 09:25:47|06580|101406|KBLV|55.75B|55750000000|32|107436|-55.41|25|2023-05-02|15/03/2023|-12.83||18990000000||74|1|2023-03-31|15/12/2022|-8.55||49070000000||69|1
2024-04-29 09:25:53|06581|101604|AISA|1.11T|1110000000000|121|7213255|-20.13|28|2024-04-29|15/03/2024|||||119|1|2024-03-26|15/12/2023|||||131|1
2024-04-29 09:25:57|06582|101232|FISH|2.66T|2660000000000|5550|257|-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
2024-04-29 09:26:01|06583|1179151|BOBA|182.61B|182610000000|161|85898|3.27|11|2023-05-02|15/03/2023|1.43||30380000000||153|1|2023-04-03|15/12/2022|1.19||39960000000||177|1
2024-04-29 09:26:05|06584|101407|FORU|376.83B|376830000000|810|2848791|352.51|25|2023-05-02|15/03/2023|-0.16||12990000000||179|1|2023-04-03|15/12/2022|-2.25||16360000000||179|1
2024-04-29 09:26:13|06585|101408|FMII|1.11T|1110000000000|173|308623|-75.97|24|2023-04-26|15/12/2022|2.2||20060000000||720|1|2022-11-29|15/09/2022|4.26||21160000000||292|1
2024-04-29 09:26:17|06586|1009373|FORZ|99.20B|99200000000|50|2300|0|15|2020-11-30|15/09/2020|-0.19||2000000000||50|1|2020-08-03|15/06/2020|0.48||5000000000||50|1
2024-04-29 09:26:23|06587|1141613|FUJI|322.4B|322400000000|244|42328|-4.62|15|2023-03-10|15/12/2022|0.42||33260000||216|1|2022-10-27|15/09/2022|0.69||865400000||610|1
2024-04-29 09:26:29|06588|101410|GJTL|3.85T|3850000000000|1105|26239302|49.29|29|2024-04-29|15/03/2024|||||1045|1|2024-03-05|15/12/2023|||||1150|1
2024-04-29 09:26:34|06589|1156094|GLVA|471B|471000000000|320|95434|-58.95|15|2023-05-02|15/03/2023|10.7||423100000000||765|1|2023-04-05|15/12/2022|18.48||594400000000||795|1
2024-04-29 09:26:40|06590|101411|GTBO|720.00B|720000000000|288|1707291|69.59|28|2024-02-28|15/12/2023|||||388|1|2023-10-24|15/09/2023|||||900|1
2024-04-29 09:26:44|06591|101412|GIAA|5.49T|5490000000000|60|83286318|-10.45|19|2024-07-12|15/12/2023|||||61|1|2023-11-02|15/09/2023|||||86|1
2024-04-29 09:26:49|06592|1052356|GMFI|1.58T|1580000000000|56|2077021|5.45|27|2024-07-18|15/12/2023|||||56|1|2023-10-31|15/09/2023|||||81|1
2024-04-29 09:26:54|06593|955953|BOLT|1.97T|1970000000000|840|221206|14.38|24|2023-04-02|15/12/2022|23.27||382200000000||745|1|2022-10-21|15/09/2022|8.08||374100000000||720|1
2024-04-29 09:26:59|06594|1097268|GOOD|15.27T|15270000000000|414|464302|-11.16|21|2023-04-28|15/03/2023|4.28||3080500000000||462|1|2023-03-01|15/12/2022|4.02||2686700000000||478|1
2024-04-29 09:27:04|06595|1153099|SLIS|140.41B|140410000000|57|24891932|-67.8|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
2024-04-29 09:27:10|06596|101413|GEMA|438.40B|438400000000|274|29174|15.32|25|2023-04-27|15/03/2023|0.99||272500000000||224|1|2023-03-28|15/12/2022|19.85||318200000000||182|1
2024-04-29 09:27:14|06597|1177036|GPSO|158.68B|158680000000|218|14053333|106.96|10|2023-05-03|15/03/2023|-8.03||2720000000||114|1|2023-04-19|15/12/2022|0.53||7630000000||111|1
2024-04-29 09:27:21|06598|1073263|GHON|1.02T|1020000000000|1850|11217|5.41|22|2023-05-02|15/03/2023|42.74||48350000000||1755|1|2023-03-31|15/12/2022|52.6||48200000000||1770|1
2024-04-29 09:27:26|06599|1155107|WOWS|27.23B|27230000000|12|305635|-78|15|2023-05-02|15/12/2022|-1.77||26200000000||50|1|2022-11-23|15/09/2022|0.59||33070000000||50|1
2024-04-29 09:27:32|06600|101414|BMTR|3.79T|3790000000000|232|64115753|-15.83|41|2024-05-30|15/12/2023|||||232|1|2024-04-30|15/03/2024|||||232|1
2024-04-29 09:27:36|06601|1177101|RUNS|55.81B|55810000000|56|79660|-69.52|6|2023-03-22|15/12/2022|4.05||31290000000||156|1|2022-07-26|15/06/2022|0.11||8820000000||169|1
2024-04-29 09:27:41|06602|101415|GLOB|75.56B|75560000000|68|6931|-33.33|25|2023-05-02|15/03/2023|0.5||21180000000||102|1|2023-04-26|15/12/2022|-63.77||18660000000||105|1
2024-04-29 09:27:47|06603|101416|SMMT|2.36T|2360000000000|750|213151|6.38|25|2023-05-05|15/03/2023|22.03||272100000000||670|1|2023-03-31|15/12/2022|25.41||335500000000||755|1
2024-04-29 09:27:51|06604|101233|GEMS|35.74T|35740000000000|6075|86996|-7.6|12|2024-05-28|15/03/2024|||||6075|1|2024-03-08|15/12/2023|||||5900|1
2024-04-29 09:27:56|06605|1138474|POLU|412.5B|412500000000|545|151396|166.99|16|2022-11-29|15/09/2022|5.58||31330000000||422|1|2022-08-22|15/06/2022|9.33||39920000000||494|1
2024-04-29 09:28:01|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
2024-04-29 09:28:06|06607|943650|GDYR|481.75B|481750000000|1175|13115|-15.83|5|2018-05-25|15/03/2018|||44390000||1980|1|2018-04-03|15/12/2017|||43680000||2380|1
2024-04-29 09:28:12|06608|101418|GMTD|4.74T|4740000000000|4670|5222|-68.55|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
2024-04-29 09:28:18|06609|101419|GZCO|516.00B|516000000000|86|28790243|-17.02|29|2024-06-21|15/03/2024|||||86|1|2024-05-06|15/12/2023|||||86|1
2024-04-29 09:28:23|06610|985853|JGLE|225.82B|225820000000|10|50300|-78|24|2023-03-24|15/12/2022|-31.26||47730000000||50|1|2022-11-04|15/09/2022|-0.72||40420000000||50|1
2024-04-29 09:28:29|06611|101420|BLTZ|1.56T|1560000000000|1790|3282|-10.82|25|2023-05-02|15/03/2023|-23.68||205900000000||1940|1|2023-04-05|15/12/2022|-50.39||264300000000||2380|1
2024-04-29 09:28:34|06612|1166028|HOMI|220.5B|220500000000|144|290136|-62.77|12|2023-04-06|15/12/2022|0.2||22390000000||234|1|2022-10-31|15/09/2022|4.25||51930000000||710|1
2024-04-29 09:28:38|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
2024-04-29 09:28:44|06614|101422|GWSA|1.07T|1070000000000.0001|137|236000|-7.33|25|2023-04-27|15/03/2023|2.47||11990000000||148|1|2023-04-12|15/12/2022|-4.42||13380000000||148|1
2024-04-29 09:28:48|06615|1177104|GTSI|790.96B|790960000000|50|18846376|0|0||
2024-04-29 09:28:54|06616|101423|GGRM|36.75T|36750000000000|19100|858974|-32.86|41|2024-04-29|15/03/2024|||||19100|1|2024-03-28|15/12/2023||491.46|37204000000000|25600000000000|20025|1
2024-04-29 09:29:00|06617|1078225|TRUK|38.72B|38720000000|89|1246602|-5.38|20|2023-05-08|15/03/2023|-2.47||10490000000||90|1|2022-10-31|15/09/2022|-1.55||9970000000||117|1
2024-04-29 09:29:06|06618|101424|GDST|756.60B|756600000000|89|1293477|-45.73|25|2023-05-02|15/03/2023|5.75||552700000000||164|1|2023-04-03|15/12/2022|6.66||636000000000||123|1
2024-04-29 09:29:10|06619|1152962|GGRP|4.97T|4970000000000|410|241302|-7.66|0||
2024-04-29 09:29:16|06620|943648|HMSP|98.29T|98290000000000|845|26445713|-17.73|36|2024-07-25|15/06/2024|||||845|1|2024-04-25|15/03/2024|19||29107160000000||845|1
2024-04-29 09:29:21|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
2024-04-29 09:29:26|06622|1173515|HOPE|76.69B|76690000000|33|2395977|-28|12|2023-05-03|15/03/2023|-1.85||4890000000||50|1|2023-04-21|15/12/2022|-0.18||35350000000||50|1
2024-04-29 09:44:24|06623|101207|AHAP|470.40B|470400000000|96|45042523|92.45|25|2023-04-28|15/03/2023|0.53||55010000000||54|1|2023-03-31|15/12/2022|-0.57||67630000000||54|1
2024-04-29 09:44:30|06624|1025104|HRTA|1.82T|1820000000000|396|8129283|8.65|29|2024-05-31|15/03/2024|||||396|1|2024-05-27|15/12/2023|||||396|1
2024-04-29 09:44:36|06625|101427|HRUM|18.51T|18510000000000|1390|19809649|-13.91|31|2024-04-30|15/03/2024|||||1390|1|2024-04-02|15/12/2023|||283000000|171000000|1355|1
2024-04-29 09:44:41|06626|1176963|HAIS|604.04B|604040000000|224|3919145|-10.16|9|2023-04-27|15/03/2023|19.21||230400000000||214|1|2023-03-31|15/12/2022|14.33||239700000000||190|1
2024-04-29 09:44:46|06627|1141607|HDIT|16.77B|16770000000|10|106357|-78|18|2023-05-04|15/12/2022|-15.19||859800000000||50|1|2022-12-01|15/09/2022|-1.12||1404200000000||78|1
2024-04-29 09:44:52|06628|101428|HERO|3.07T|3070000000000|735|37376|-51.83|29|2024-04-29|15/03/2024|||||725|1|2024-03-13|15/12/2023|||||770|1
2024-04-29 09:44:57|06629|101429|HEXA|5.06T|5060000000000|6025|346370|5.7|20|2024-07-26|15/06/2024|||||6025|1|2024-06-27|15/03/2024|||||6025|1
2024-04-29 09:45:02|06630|943655|HADE|6.36B|6360000000|3|954621|-94|25|2023-04-26|15/03/2023|-0.05||999300000||50|1|2023-03-30|15/12/2022|0.02||988200000||50|1
2024-04-29 09:45:10|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
2024-04-29 09:45:15|06632|1137430|FITT|403B|403000000000|575|667019|11.9|17|2022-10-25|15/09/2022|-2.52||2390000000||204|1|2022-07-26|15/06/2022|-3.28||2340000000||208|1
2024-04-29 09:45:20|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
2024-04-29 09:45:26|06634|101432|SHID|1.31T|1310000000000|1170|297344|-52.36|25|2023-05-02|15/03/2023|-5.11||24440000000||2330|1|2023-04-01|15/12/2022|3.18||36680000000||2480|1
2024-04-29 09:45:32|06635|943656|HITS|2.63T|2630000000000|370|439300|88.78|29|2024-07-26|15/03/2024|||||370|1|2024-04-25|15/12/2023|||||364|1
2024-04-29 09:45:37|06636|101433|KARW|196.11B|196110000000|334|2170982|438.71|5|2018-04-30|15/03/2018|||1810000||146|1|2018-04-02|15/12/2017|||2050000||149|1
2024-04-29 09:45:41|06637|1177229|IDEA|56.31B|56310000000|53|48121538|-14.52|4|2023-04-13|15/12/2022|0.57||18270000000||57|1|2022-08-31|15/06/2022|0.4||7350000000||59|1
2024-04-29 09:45:46|06638|1155911|IFSH|1.8T|1800000000000|845|22298|-20.66|15|2022-12-01|15/09/2022|14.1||222400000000||995|1|2022-08-31|15/06/2022|3.6||178800000000||1210|1
2024-04-29 09:45:51|06639|1172375|LFLO|71.93B|71930000000|52|110375|7.84|9|2023-04-13|15/12/2022|2.67||64670000000||54|1|2022-07-29|15/06/2022|0.73||22640000000||78|1
2024-04-29 09:45:56|06640|943664|IMPC|18.99T|18990000000000|350|11371617|-90.54|30|2024-07-26|15/06/2024|||||350|1|2024-04-29|15/03/2024|||||352|1
2024-04-29 09:46:02|06641|101435|INKP|51.84T|51840000000000|9475|7487243|15.43|21|2024-06-18|15/03/2024|||||9475|1|2024-04-05|15/12/2023|||792000000||9650|1
2024-04-29 09:46:07|06642|1073264|INPS|84.50B|84500000000|130|1426321|-22.75|24|2023-05-08|15/03/2023|-1.26||72640000000||179|1|2023-05-02|15/12/2022|-111.54||74220000000||167|1
2024-04-29 09:46:15|06643|101436|INAI|123.55B|123550000000|195|52036|-20.49|25|2023-05-04|15/03/2023|-29.03||347400000000||240|1|2023-03-31|15/12/2022|-114.72||266000000000||262|1
2024-04-29 09:46:21|06644|101437|INDY|7.54T|7540000000000|1450|11019030|-47.5|29|2024-04-30|15/03/2024|||||1450|1|2024-04-02|15/12/2023||||10887140000000|1535|1
2024-04-29 09:46:27|06645|101438|SRSN|313.04B|313040000000|52|2427443|0|25|2023-05-02|15/03/2023|0.89||225100000000||50|1|2023-04-05|15/12/2022|4.87||293400000000||50|1
2024-04-29 09:46:33|06646|987137|INCF|25.26B|25260000000|15|505317|-72|27|2023-05-03|15/03/2023|1.02||63330000000||50|1|2023-04-03|15/12/2022|-1.55||72350000000||50|1
2024-04-29 09:46:38|06647|101234|BRAM|2.46T|2460000000000|5475|1868|-31.55|6|2018-07-26|15/06/2018|0.01||64500000||5825|1|2018-04-27|15/03/2018|0.01||62150000||7000|1
2024-04-29 09:46:43|06648|1177035|OILS|42.68B|42680000000|95|671002|-38.16|10|2023-04-27|15/03/2023|4.83||133700000000||146|1|2023-03-30|15/12/2022|-11.97||131800000000||181|1
2024-04-29 09:46:48|06649|101235|PTIS|137.54B|137540000000|250|212977|-54.67|5|2018-04-27|15/03/2018|-0||2960000||328|1|2018-03-28|15/12/2017|-0||3150000||346|1
2024-04-29 09:46:54|06650|101439|ITMG|28.19T|28190000000000|24950|1643442|-26.43|33|2024-08-08|15/06/2024||0.1114||510200000|24950|1|2024-05-08|15/03/2024||0.1357||543100000|24950|1
2024-04-29 09:47:00|06651|101440|INTP|26.16T|26160000000000|7625|2360611|-29.95|42|2024-07-30|15/06/2024||97.73|||7625|1|2024-04-30|15/03/2024||110.97|||7625|1
2024-04-29 09:47:05|06652|101441|INAF|402.90B|402900000000|130|198629|-81.16|26|2023-05-02|15/03/2023|-19.94||169800000000||690|1|2023-04-03|15/12/2022|-79.17||239200000000||715|1
2024-04-29 09:47:11|06653|101443|INDF|54.22T|54220000000000|6175|8896070|-6.2|42|2024-08-05|15/06/2024||300.15|||6175|1|2024-06-26|15/03/2024||180.09|||6175|1
2024-04-29 09:47:18|06654|101442|ICBP|124.49T|124490000000000|10675|7180374|0.24|42|2024-08-05|15/06/2024||204.16|||10675|1|2024-05-01|15/03/2024||204.16|||10675|1
2024-04-29 09:47:22|06655|1179330|EDGE|8.38T|8380000000000.001|4110|157445|9.21|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
2024-04-29 09:47:30|06656|101444|IMJS|1.82T|1820000000000|210|7076566|-48.67|25|2023-04-28|15/03/2023|8.78||1273800000000||436|1|2023-03-31|15/12/2022|2.19||1227500000000||284|1
2024-04-29 09:47:36|06657|101445|IMAS|5.49T|5490000000000|1375|2421908|-42.16|41|2024-04-30|15/03/2024|||||1375|1|2024-03-21|15/12/2023|||||1420|1
2024-04-29 09:47:41|06658|1155954|IFII|1.45T|1450000000000|163|133156|-15.85|18|2023-04-27|15/03/2023|2.11||187000000000||185|1|2023-04-27|15/12/2022|2.29||225700000000||185|1
2024-04-29 09:47:46|06659|962003|IDPR|300.45B|300450000000|150|1841470|-3.8|29|2024-04-29|15/03/2024|||||152|1|2024-04-25|15/12/2023|||||164|1
2024-04-29 09:47:52|06660|943994|OMRE|1.38T|1380000000000|468|2403|-20.68|25|2023-04-27|15/03/2023|-11.71||16620000000||595|1|2023-04-04|15/12/2022|-55.14||24210000000||580|1
2024-04-29 09:47:56|06661|101434|IATA|1.26T|1260000000000|50|2046760|-32.43|5|2018-05-07|15/03/2018|-0||4630000||50|1|2018-04-19|15/12/2017|-0||4640000||50|1
2024-04-29 09:48:01|06662|102970|INPP|11.18T|11180000000000|1000|660652|115.52|25|2023-05-02|15/03/2023|0.76||262700000000||464|1|2023-04-27|15/12/2022|2.2||415000000000||466|1
2024-04-29 09:48:06|06663|1141287|ITIC|253.99B|253990000000|266|349517|-8.16|17|2023-04-14|15/03/2023|4.41||68070000000||286|1|2023-03-27|15/12/2022|4.93||71580000000||306|1
2024-04-29 09:48:10|06664|101446|IPOL|837.64B|837640000000|130|15745|-12.16|5|2018-05-02|15/03/2018|||50300000||124|1|2018-03-30|15/12/2017|||52600000||130|1
2024-04-29 09:48:15|06665|101236|INDR|2.08T|2080000000000|3180|57487|-33.75|5|2018-05-02|15/03/2018|0.02||220100000||1205|1|2018-03-23|15/12/2017|||203400000||1400|1
2024-04-29 09:48:20|06666|101447|DNET|66.52T|66519999999999.99|4690|9951|18|25|2023-05-02|15/03/2023|14.94||331700000000||4000|1|2023-03-31|15/12/2022|24.79||382500000000||4000|1
2024-04-29 09:48:26|06667|101448|ISAT|90.30T|90300000000000|11200|5795143|58.57|42|2024-07-26|15/06/2024||155.61|||11200|1|2024-04-30|15/03/2024||155.61||13454000000000|11200|1
2024-04-29 09:48:31|06668|101449|INDS|1.40T|1400000000000|2140|21662|-4.91|29|2024-06-26|15/03/2024|||||2140|1|2024-03-22|15/12/2023|||||2370|1
2024-04-29 09:48:36|06669|1161552|TECH|62.82B|62820000000|50|13900|-77.06|14|2023-05-08|15/03/2023|-0.95||370800000||165|1|2023-04-11|15/12/2022|1.1||2580000000||346|1
2024-04-29 09:48:43|06670|1008687|CARS|1.41T|1410000000000|94|10177106|11.9|25|2023-04-28|15/03/2023|3.03||1452600000000||84|1|2023-03-13|15/12/2022|1.62||1515200000000||84|1
2024-04-29 09:48:48|06671|1141609|INOV|189.86B|189860000000|108|202330|-13.22|15|2023-05-02|15/03/2023|8.27||145200000000||121|1|2023-04-03|15/12/2022|-15.26||157500000000||120|1
2024-04-29 09:49:04|06672|943644|IBFN|21.24B|21240000000|14|27255|-84.54|25|2023-05-02|15/03/2023|-8.46||5310000000||97|1|2023-03-21|15/12/2022|-13.41||13930000000||97|1
2024-04-29 09:49:09|06673|101452|INCI|111.10B|111100000000|535|58094|-16.54|25|2023-05-02|15/03/2023|3.34||92720000000||635|1|2023-03-31|15/12/2022|10.5||84400000000||680|1
2024-04-29 09:49:14|06674|1025105|WOOD|1.55T|1550000000000|248|3024970|-34.76|29|2024-07-02|15/03/2024|||||248|1|2024-04-24|15/12/2023|||||288|1
2024-04-29 09:49:19|06675|946578|INTD|84.04B|84040000000|142|293829|-27.87|25|2023-04-27|15/03/2023|2.3||15320000000||190|1|2023-03-30|15/12/2022|0.47||11080000000||192|1
2024-04-29 09:49:25|06676|101453|MDIA|392.16B|392160000000|10|67552|-78|24|2023-04-28|15/12/2022|-1.48||273400000000||50|1|2022-11-30|15/09/2022|0.39||298900000000||52|1
2024-04-29 09:49:31|06677|101454|IBST|5.40T|5400000000000|4000|1178|-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
2024-04-29 09:49:37|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
2024-04-29 09:49:42|06679|101455|IKAI|133.06B|133060000000|10|1265205|-78|25|2023-05-02|15/03/2023|-0.67||53770000000||50|1|2023-04-05|15/12/2022|0.06||64080000000||50|1
2024-04-29 09:49:48|06680|101456|DILD|1.90T|1900000000000|183|11046819|8.43|30|2024-04-30|15/03/2024|||||183|1|2024-04-25|15/12/2023|||||188|1
2024-04-29 09:49:54|06681|101457|INTA|36.78B|36780000000|11|131361|-76|29|2024-06-27|15/03/2024|||||11|1|2024-04-21|15/12/2023|||||17|1
2024-04-29 09:49:59|06682|101458|ICON|54.49B|54490000000|50|4867|0|23|2022-12-01|15/09/2022|0.12||52640000000||69|1|2022-08-31|15/06/2022|0.04||34400000000||72|1
2024-04-29 09:50:04|06683|1153173|IRRA|714.71B|714710000000|474|6371138|-42.55|18|2023-05-02|15/03/2023|4.14||97050000000||825|1|2023-04-06|15/12/2022|4.81||199000000000||860|1
2024-04-29 09:50:11|06684|101459|PSAB|4.76T|4760000000000|180|95729652|77.78|19|2024-04-30|15/03/2024|||||180|1|2024-02-28|15/12/2023|||||157|1
2024-04-29 09:50:16|06685|101468|JIHD|861.74B|861740000000|370|19062|11.52|25|2023-05-02|15/03/2023|10.58||352800000000||330|1|2023-03-31|15/12/2022|5.63||364800000000||322|1
2024-04-29 09:50:21|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
2024-04-29 09:50:27|06687|945179|JSPT|3.73T|3730000000000|1610|6417|90.53|25|2023-04-29|15/03/2023|16.34||360500000000||845|1|2023-04-14|15/12/2022|-7.15||419100000000||805|1
2024-04-29 09:50:33|06688|101450|SIDO|21.75T|21750000000000|725|49262023|-10.76|32|2024-07-23|15/06/2024|||||725|1|2024-04-25|15/03/2024|||1053000000000|958000000000|720|1
2024-04-29 09:50:38|06689|101461|JPFA|13.08T|13080000000000|1125|16787672|4.81|31|2024-04-29|15/03/2024|||||1090|1|2024-02-29|15/12/2023|||13408000000000|13122170000000|1160|1
2024-04-29 09:50:45|06690|1057069|IPCM|1.42T|1420000000000|270|636400|-0.74|29|2024-06-25|15/03/2024|||||270|1|2024-04-04|15/12/2023|||||274|1
2024-04-29 09:50:50|06691|101462|JSMR|38.47T|38470000000000|5300|8402860|53.5|42|2024-07-17|15/06/2024|||||5300|1|2024-04-30|15/03/2024|||||5300|1
2024-04-29 09:50:57|06692|1131181|JAST|54.13B|54130000000|50|97380|-20.63|18|2023-05-02|15/03/2023|5.99||33120000000||63|1|2023-05-02|15/12/2022|2.55||29840000000||63|1
2024-04-29 09:51:01|06693|101463|JTPE|1.93T|1930000000000|282|28637245|14.52|24|2023-05-04|15/03/2023|5.84||491800000000||248|1|2022-10-31|15/09/2022|4.68||390300000000||276|1
2024-04-29 09:51:07|06694|101460|JAWA|1.61T|1610000000000|99|673974|28.57|29|2024-05-30|15/12/2023|||||99|1|2024-05-01|15/03/2024|||||99|1
2024-04-29 09:51:13|06695|101464|JKON|1.45T|1450000000000|89|23171047|-27.87|25|2023-05-05|15/03/2023|0.56||832100000000||120|1|2023-04-04|15/12/2022|5.84||1761900000000||119|1
2024-04-29 09:51:19|06696|101466|JRPT|8.33T|8330000000000|645|955857|21.9|30|2024-04-29|15/03/2024|||||640|1|2024-04-03|15/12/2023|||||645|1
2024-04-29 09:51:24|06697|1088205|RISE|10.78T|10780000000000|985|53494|20.12|23|2023-04-29|15/03/2023|0.14||64230000000||820|1|2023-04-01|15/12/2022|1.45||104500000000||890|1
2024-04-29 09:51:29|06698|1073106|HELI|533.03B|533030000000|640|12609207|235.03|23|2023-05-12|15/12/2022|-101.08||14000000000||190|1|2022-11-24|15/09/2022|1.36||15030000000||306|1
2024-04-29 09:51:35|06699|101467|JECC|573.05B|573050000000|3790|18524|-19.53|25|2023-05-02|15/03/2023|9.96||682100000000||4710|1|2023-04-12|15/12/2022|325.95||830700000000||4350|1
2024-04-29 09:51:41|06700|101238|KBLM|277.76B|277760000000|248|78098|-10.69|25|2023-04-20|15/03/2023|7||391900000000||266|1|2023-03-31|15/12/2022|14.62||364800000000||242|1
2024-04-29 09:51:47|06701|101470|KLBF|64.99T|64989999999999.99|1405|37525574|-33.73|42|2024-07-31|15/06/2024||18.16|||1405|1|2024-04-29|15/03/2024||18.16|||1405|1
2024-04-29 09:51:53|06702|1052430|ZINC|252.50B|252500000000|10|908327|-78|27|2024-06-13|15/03/2024|||||10|1|2024-02-28|15/12/2023|||||50|1
2024-04-29 09:51:59|06703|1159436|KBAG|114.4B|114400000000|17|4400067|-68|17|2023-05-02|15/03/2023|0.03||7760000000||50|1|2023-03-30|15/12/2022|0.07||22360000000||50|1
2024-04-29 09:52:03|06704|101469|KIJA|2.44T|2440000000000|119|90893332|0|29|2024-05-01|15/03/2024|||||119|1|2024-03-27|15/12/2023|||||123|1
2024-04-29 09:52:09|06705|101239|KICI|45.26B|45260000000|164|8760463|-4.49|25|2023-04-26|15/03/2023|-0.85||21940000000||175|1|2023-03-31|15/12/2022|0.11||19840000000||178|1
2024-04-29 09:52:15|06706|101471|KDSI|656.10B|656100000000|1620|21145|53.55|23|2022-10-28|15/09/2022|64.8||594700000000||945|1|2022-07-29|15/06/2022|41.33||555300000000||1030|1
2024-04-29 09:52:18|06707|1177100|RSGK|1.02T|1020000000000|1100|2915|-0.45|0||
2024-04-29 09:52:22|06708|1152348|KEEN|2.51T|2510000000000|690|9443664|26.85|0||
2024-04-29 09:52:29|06709|101472|KIAS|179.15B|179150000000|12|472604|-76|24|2023-04-03|15/12/2022|0.48||169200000000||50|1|2022-11-30|15/09/2022|0.52||180400000000||50|1
2024-04-29 09:52:34|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
2024-04-29 09:52:40|06711|101474|KAEF|4.15T|4150000000000.0005|745|4978932|-17.88|30|2024-05-01|15/03/2024|||||745|1|2024-03-29|15/12/2023|||||910|1
2024-04-29 09:52:45|06712|962004|KINO|1.93T|1930000000000|1400|66442|-4.1|30|2024-05-06|15/03/2024|||||1400|1|2024-04-17|15/12/2023|||||1475|1
2024-04-29 09:52:51|06713|1052236|KIOS|53.79B|53790000000|50|143098|-28.57|25|2023-04-03|15/12/2022|-2.55||116300000000||80|1|2022-12-01|15/09/2022|0.78||101200000000||370|1
2024-04-29 09:52:56|06714|1025103|KMTR|1.91T|1910000000000|232|15748|-10.77|25|2023-04-27|15/03/2023|5.16||2450900000000||250|1|2023-04-13|15/12/2022|-3.98||1733700000000||244|1
2024-04-29 09:53:02|06715|101475|KBLI|1.36T|1360000000000|340|500381|11.49|29|2024-05-17|15/03/2024|||||340|1|2024-05-03|15/12/2023|||||340|1
2024-04-29 09:53:07|06716|101476|KOBX|299.97B|299970000000|132|298640|-46.77|5|2018-04-25|15/03/2018|||23900000||189|1|2018-03-21|15/12/2017|||30170000||162|1
2024-04-29 09:53:12|06717|101240|KOIN|68.66B|68660000000|70|40532|-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
2024-04-29 09:53:18|06718|1097709|SATU|226.88B|226880000000|165|54822617|242|16|2023-04-17|15/12/2022|-5.71||14070000000||51|1|2022-10-27|15/09/2022|-0.32||7290000000||77|1
2024-04-29 09:53:23|06719|101477|KRAS|2.57T|2570000000000|133|14129219|-52.11|20|2024-05-30|15/03/2024|||||133|1|2024-05-21|15/12/2023|||||133|1
2024-04-29 09:53:28|06720|101478|KREN|182.05B|182050000000|10|123768|-78|25|2023-05-08|15/03/2023|-1.64||3534200000000||50|1|2023-04-07|15/09/2022|-0.71||2946800000000||50|1
2024-04-29 09:53:34|06721|1141288|KJEN|31.5B|31500000000|60|2267538|-61.82|13|2022-11-21|15/09/2022|0.94||1030000000||180|1|2022-07-30|15/06/2022|-0.35||2310000000||137|1
2024-04-29 09:53:39|06722|1165986|KMDS|393.6B|393600000000|482|92255|-17.31|12|2023-05-02|15/03/2023|15||78100000000||595|1|2023-04-06|15/09/2022|11.86||66710000000||640|1
2024-04-29 09:53:44|06723|1174268|LABA|50.57B|50570000000|50|1237473|-24.24|12|2023-04-13|15/12/2022|-2.34||5450000000||71|1|2023-01-17|15/09/2022|-0.65||3970000000||92|1
2024-04-29 09:53:49|06724|1156770|TAMA|9.6B|9600000000|8|92238|-84|16|2023-05-02|15/03/2023|-2.61||5400000000||50|1|2023-03-31|15/12/2022|-2.61||5400000000||50|1
2024-04-29 09:53:55|06725|101480|LMPI|95.81B|95810000000|95|18215|-24|25|2023-04-28|15/03/2023|-5.19||129400000000||125|1|2023-03-30|15/12/2022|-15.25||141500000000||120|1
2024-04-29 09:54:01|06726|101481|LTLS|1.56T|1560000000000|1020|622838|-16.22|30|2024-07-26|15/06/2024|||||1020|1|2024-04-29|15/03/2024|||||1085|1
2024-04-29 09:54:05|06727|1057991|LCKM|298.00B|298000000000|298|15659|-3.25|24|2023-05-02|15/03/2023|0.14||12360000000||308|1|2023-04-12|15/12/2022|-1.06||12360000000||260|1
2024-04-29 09:54:11|06728|101486|LPPS|147.53B|147530000000|57|486370|-14.93|25|2023-05-02|15/03/2023|-7.47||80000000||67|1|2023-04-12|15/12/2022|1.96||60000000||67|1
2024-04-29 09:54:16|06729|101482|LAPD|31.73B|31730000000|8|538479|-84|24|2023-03-31|15/12/2022|62.26||||50|1|2022-11-08|15/09/2022|-1.3||||50|1
2024-04-29 09:54:20|06730|1173015|LUCY|195.6B|195600000000|138|83002|-23.08|0||
2024-04-29 09:54:25|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
2024-04-29 09:54:30|06732|102980|LINK|2.75T|2750000000000|1000|35385|-50.5|35|2024-04-30|15/03/2024|||||1000|1|2024-03-28|15/12/2023|||||1080|1
2024-04-29 09:54:36|06733|102975|LION|260.08B|260079999999.99997|500|10323|-9.09|24|2023-03-31|15/12/2022|-30.86||110700000000||635|1|2022-11-24|15/09/2022|14.21||111800000000||404|1
2024-04-29 09:54:42|06734|101242|LMSH|38.98B|38980000000|406|777|-17.81|24|2023-04-03|15/12/2022|-17.52||38060000000||515|1|2022-11-29|15/09/2022|-40.86||50090000000||705|1
2024-04-29 09:54:47|06735|101483|LPCK|1.58T|1580000000000|590|193347|-33.33|29|2024-04-26|15/03/2024|||||540|1|2024-03-27|15/12/2023|||||575|1
2024-04-29 09:54:53|06736|101484|LPGI|1.14T|1140000000000|3790|1244|-41.65|25|2023-05-03|15/03/2023|71.33||973600000000||6200|1|2023-03-07|15/12/2022|-212.98||499200000000||6000|1
2024-04-29 09:54:59|06737|101485|LPKR|4.68T|4680000000000|66|17319474|-33.33|42|2024-07-31|15/06/2024||1.58|||66|1|2024-04-29|15/03/2024||1.58|||62|1
2024-04-29 09:55:04|06738|101487|LEAD|326.73B|326730000000|81|5292443|44|19|2024-04-29|15/03/2024|||||72|1|2024-04-22|15/12/2023|||||71|1
2024-04-29 09:55:08|06739|101243|FPNI|996.39B|996390000000|179|838121|-13.33|5|2018-04-27|15/03/2018|||101900000||181|1|2018-03-31|15/12/2017|-0||89580000||200|1
2024-04-29 09:55:13|06740|1056016|MCAS|1.00T|1000000000000|1155|114015|-87.31|29|2024-06-24|15/03/2024|||||1155|1|2024-05-27|15/12/2023|||||1155|1
2024-04-29 09:55:18|06741|1095932|MOLI|648.32B|648320000000|238|459738|88.98|21|2023-04-28|15/03/2023|1.77||374000000000||127|1|2023-03-27|15/12/2022|2.51||369200000000||158|1
2024-04-29 09:55:23|06742|943659|MGNA|40.73B|40730000000|7|172008|-86|23|2022-12-01|15/09/2022|-1.86||3300000000||50|1|2022-08-31|15/06/2022|-0.79||3300000000||50|1
2024-04-29 09:55:28|06743|1096528|MPRO|15.91T|15910000000000|1600|11543|-8.83|23|2023-05-02|15/03/2023|-0.99||744900000||1755|1|2023-04-13|15/12/2022|-0.62||958900000||1685|1
2024-04-29 09:55:34|06744|101489|ABBA|114.14B|114140000000|29|9885472|-73.15|25|2023-05-02|15/03/2023|-2.26||30190000000||108|1|2023-04-01|15/12/2022|-1.06||63300000000||115|1
2024-04-29 09:55:39|06745|963746|MARI|262.63B|262630000000|50|16597102|-37.5|30|2024-07-23|15/06/2024|||||50|1|2024-05-29|15/03/2024|||||50|1
2024-04-29 09:55:44|06746|1088700|MGRO|2.63T|2630000000000|745|7606053|6.21|21|2023-04-28|15/03/2023|-19.86||1434300000000||730|1|2023-03-31|15/12/2022|7.94||1887300000000||760|1
2024-04-29 09:55:49|06747|1158997|AMAN|391.22B|391220000000|98|795887|-54.5|15|2023-05-08|15/03/2023|1.17||26740000000||314|1|2023-04-02|15/12/2022|6||60200000000||302|1
2024-04-29 09:55:53|06748|1052365|MTWI|260.28B|260279999999.99997|89|4723445|-4.6|26|2023-04-27|15/03/2023|2.76||55450000000||88|1|2023-03-31|15/12/2022|0.03||33710000000||83|1
2024-04-29 09:55:59|06749|101490|MAIN|1.13T|1130000000000|505|1544453|13.24|31|2024-04-30|15/03/2024|||||505|1|2024-03-28|15/12/2023|||3088000000000||510|1
2024-04-29 09:56:05|06750|1052879|AKSI|93.60B|93600000000|130|1310766|-44.83|24|2023-05-08|15/03/2023|1.1||106400000000||232|1|2023-04-12|15/12/2022|-16.58||123300000000||244|1
2024-04-29 09:56:11|06751|101244|MFIN|8.43T|8430000000000|3180|2354574|63.4|29|2024-04-30|15/03/2024|||||||2024-03-28|15/12/2023||||||
2024-04-29 09:56:17|06752|101491|TCID|1.07T|1070000000000.0001|2660|10694|-8.85|31|2024-04-29|15/03/2024|||||2780|1|2024-03-19|15/12/2023|||||2700|1
2024-04-29 09:56:22|06753|1088206|MAPA|23.09T|23090000000000|810|35748994|-81.63|26|2024-07-30|15/06/2024||16.61|||810|1|2024-04-30|15/03/2024||11.67|||810|1
2024-04-29 09:56:27|06754|1025107|MAPB|4.66T|4660000000000|1950|14525|-16.74|25|2023-05-05|15/03/2023|9.44||956800000000||2190|1|2023-03-29|15/12/2022|18.19||979100000000||2310|1
2024-04-29 09:56:32|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
2024-04-29 09:56:38|06756|1025109|MARK|3.06T|3060000000000|805|26870289|13.57|30|2024-07-25|15/06/2024|||||805|1|2024-04-29|15/03/2024|||||795|1
2024-04-29 09:56:44|06757|101492|MBTO|95.23B|95230000000|89|741991|-9.47|25|2023-05-05|15/03/2023|-0.41||112400000000||100|1|2023-04-10|15/12/2022|-23.18||101900000000||92|1
2024-04-29 09:56:49|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
2024-04-29 09:56:54|06759|101245|MREI|655.01B|655010000000|1265|16533|-68.15|25|2023-04-28|15/03/2023|54.95||385700000000||||2023-03-31|15/12/2022|0.57||459200000000|||
2024-04-29 09:56:59|06760|101493|LPPF|3.44T|3440000000000|1520|3544443|-62.96|37|2024-04-29|15/03/2024|||||1500|1|2024-02-27|15/12/2023|||1559000000000||1835|1
2024-04-29 09:57:03|06761|101494|MPPA|648.33B|648330000000|50|23319219|-39.76|32|2024-05-07|15/03/2024|||||50|1|2024-05-07|15/12/2023|||||50|1
2024-04-29 09:57:11|06762|101495|MYOR|52.99T|52990000000000|2370|9453536|-6.92|32|2024-07-26|15/06/2024|||||2370|1|2024-04-29|15/03/2024|||||2420|1
2024-04-29 09:57:15|06763|1089909|FILM|46.99T|46990000000000|4940|7061590|170.49|19|2023-04-03|15/12/2022|0.63||54490000000||1020|1|2022-10-28|15/09/2022|3.17||108000000000||2710|1
2024-04-29 09:57:18|06764|101496|MEDC|34.04T|34040000000000|1360|65819594|39.6|20|2024-05-22|15/03/2024|||||||2024-04-01|15/12/2023|0.0007|0.00||||
2024-04-29 09:57:24|06765|101497|MNCN|4.05T|4050000000000|306|78486847|-48.81|41|2024-05-23|15/12/2023||||1558000000000|||2024-04-30|15/03/2024||||||
2024-04-29 09:57:30|06766|1076873|HEAL|19.00T|19000000000000|1285|9155477|-22.97|27|2024-05-14|15/12/2023|||||1285|1|2024-04-26|15/03/2024|||||1085|1
2024-04-29 09:57:35|06767|954961|MMLP|1.89T|1890000000000|274|599364|-43.62|30|2024-07-25|15/06/2024|||||274|1|2024-04-25|15/12/2023|||||286|1
2024-04-29 09:57:39|06768|1115772|ZONE|961.54B|961540000000|1105|130806|-4.35|21|2023-05-02|15/03/2023|21.08||152800000000||1150|1|2023-04-03|15/12/2022|12.03||175300000000||1200|1
2024-04-29 09:57:43|06769|1163148|EPAC|19.82B|19820000000|6|638106|-88|12|2023-04-01|15/12/2022|-7.03||23220000000||50|1|2022-11-30|15/09/2022|-1185.07||21720000000||50|1
2024-04-29 09:57:49|06770|101498|EMDE|318.25B|318250000000|95|41287|-22.31|25|2023-05-04|15/03/2023|-5.37||24880000000||117|1|2023-04-06|15/12/2022|-3.69||64900000000||124|1
2024-04-29 09:57:55|06771|1024518|MPOW|40.85B|40850000000|50|4357596|-9.09|25|2023-04-28|15/03/2023|2.97||8220000000||56|1|2023-04-06|15/12/2022|-8.88||9320000000||62|1
2024-04-29 09:57:59|06772|1128812|HRME|119.18B|119180000000|20|405404|-60|18|2023-04-01|15/12/2022|-0.75||27250000000||||2022-10-31|15/09/2022|-0.58||24640000000|||
2024-04-29 09:58:04|06773|945178|MERK|1.83T|1830000000000|4080|54902|-19.84|25|2023-05-02|15/03/2023|103||261100000000||||2023-04-13|15/12/2022|67.17||255400000000|||
2024-04-29 09:58:09|06774|954960|MDKA|63.21T|63210000000000|2610|53546549|-36.29|19|2024-05-15|15/03/2024|||||2580|1|2024-03-19|15/12/2023|||537000000|566270000|2280|1
2024-04-29 09:58:16|06775|1128657|MTPS|12.51B|12510000000|6|264577|-88|21|2023-04-29|15/03/2023|-1.31||||||2023-04-05|15/12/2022|-10.9|||||
2024-04-29 09:58:22|06776|1158998|CARE|4.79T|4790000000000|155|109108403|-70.25|13|2023-05-05|15/03/2023|-0.97||46330000000||472|1|2023-03-31|15/12/2022|-0.41||61440000000||488|1
2024-04-29 09:58:27|06777|101246|MTSM|17.23B|17230000000|74|159344|-80.32|24|2023-05-03|15/12/2022|-2.41||5560000000||350|1|2022-10-31|15/09/2022|-7.58||5500000000||158|1
2024-04-29 09:58:36|06778|101499|MTDL|6.94T|6940000000000|565|5701057|1.75|30|2024-07-25|15/06/2024|||||565|1|2024-04-29|15/03/2024|||||580|1
2024-04-29 09:58:41|06779|101247|MKPI|26.31T|26310000000000|27750|35009|4.29|25|2023-05-05|15/03/2023|184.26||515800000000||26800|1|2023-04-05|15/12/2022|236.65||568800000000||27100|1
2024-04-29 09:58:47|06780|101500|MTLA|2.94T|2940000000000|384|36591|2.66|30|2024-04-30|15/03/2024|||||384|1|2024-03-28|15/12/2023|||||390|1
2024-04-29 09:58:52|06781|101501|MIDI|13.91T|13910000000000|416|32518911|11.56|27|2024-07-01|15/03/2024|||||416|1|2024-03-27|15/12/2023|||4427100000000||432|1
2024-04-29 09:58:56|06782|101502|SDPC|177.09B|177090000000|139|2415428|-15.15|24|2023-04-29|15/12/2022|0.49||807400000000||165|1|2022-10-31|15/09/2022|6.72||845500000000||126|1
2024-04-29 09:59:00|06783|101503|PADI|101.77B|101770000000|9|674568|-80|25|2023-05-02|15/03/2023|-0.24||2060000000||50|1|2023-04-12|15/12/2022|-2.48||-4310000000||50|1
2024-04-29 09:59:05|06784|101504|MAPI|27.37T|27370000000000|1655|24370792|13.5|42|2024-07-30|15/06/2024||36.17|||||2024-04-30|15/03/2024||36.17||||
2024-04-29 09:59:09|06785|951639|KOPI|237.07B|237070000000|340|23628|1.72|24|2023-04-04|15/12/2022|-0.1||45520000000||||2022-11-29|15/09/2022|3.93||48100000000|||
2024-04-29 09:59:14|06786|101505|MIRA|23.77B|23770000000|6|728175|-88|30|2024-07-02|15/03/2024|||||||2024-03-28|15/12/2023||||||
2024-04-29 09:59:19|06787|101506|MITI|598.38B|598380000000|169|2306609|6.25|25|2023-05-02|15/03/2023|3.15||84250000000||160|1|2023-04-01|15/12/2022|2.6||71830000000||162|1
2024-04-29 09:59:24|06788|948393|MIKA|40.33T|40330000000000|2900|11283364|-1.38|32|2024-07-31|15/06/2024||22.45|||||2024-04-24|15/03/2024|20.37|20.37|1243000000000|||
2024-04-29 09:59:29|06789|960819|MKNT|11.00B|11000000000|2|3954308|-98|25|2023-05-08|15/03/2023|-0.61||429500000000||50|1|2023-05-05|15/12/2022|-2.4||461300000000||50|1
2024-04-29 09:59:34|06790|963747|MTRA|187.88B|187880000000|244|569021|0|20|2023-05-12|15/03/2022|-105.1||16540000000||||2023-03-20|15/12/2021|-97.33||2160000000|||
2024-04-29 09:59:39|06791|101507|MPMX|4.28T|4280000000000.0005|980|15079826|-25|38|2024-04-29|15/03/2024|||||||2024-04-05|15/12/2023||||||
2024-04-29 09:59:42|06792|101508|MBSS|1.96T|1960000000000|1120|153083|-26.26|30|2024-07-26|15/06/2024|||||||2024-05-01|15/03/2024||||||
2024-04-29 09:59:46|06793|943662|MBAP|4.34T|4340000000000|3540|108892|-48.53|6|2018-07-30|15/06/2018|0.01||52230000||||2018-04-30|15/03/2018|0.02||75870000|||
2024-04-29 09:59:52|06794|101509|BHIT|4.18T|4179999999999.9995|50|711328|-3.85|25|2023-05-03|15/03/2023|2.92||4698700000000||||2023-04-03|15/12/2022|4.66||6183400000000|||
2024-04-29 09:59:57|06795|101510|BCAP|2.13T|2130000000000|50|372570|-15.25|25|2023-05-03|15/03/2023|0.79||726600000000||||2023-03-31|15/12/2022|1.55||771100000000|||
2024-04-29 10:00:03|06796|101511|KPIG|5.95T|5950000000000|61|11554385|-11.43|25|2023-05-02|15/03/2023|3.17||328400000000||70|1|2023-04-04|15/12/2022|1.16||373000000000||70|1
2024-04-29 10:00:09|06797|101512|MSKY|608.28B|608280000000|61|32508998|-55.47|38|2024-05-27|15/12/2023|||||61|1|2024-04-30|15/03/2024|||||61|1
2024-04-29 10:00:15|06798|1081669|MSIN|35.19T|35190000000000|2900|238074|-28.04|20|2023-05-02|15/03/2023|8.88||823900000000||||2023-03-24|15/12/2022|-4||605600000000|||
2024-04-29 10:00:21|06799|1141298|IPTV|2.11T|2109999999999.9998|50|1180581|0|17|2023-05-02|15/03/2023|1.04||637600000000||50|1|2023-03-24|15/12/2022|-3.86||568000000000||50|1
2024-04-29 10:00:26|06800|101513|MDRN|38.16B|38160000000|5|303609|-90|29|2024-04-29|15/03/2024|||||||2024-04-18|15/12/2023||||||
2024-04-29 10:00:30|06801|101514|MDLN|626.65B|626650000000|50|5868770|-37.5|31|2024-07-26|15/06/2024|||||||2024-06-27|15/03/2024||||||
2024-04-29 10:00:33|06802|1166257|ENZO|80.01B|80010000000|35|7469396|-26|10|2022-10-27|15/09/2022|0.66||59890000000||61|1|2022-08-22|15/06/2022|0.05||129100000000||54|1
2024-04-29 10:00:37|06803|1155743|KEJU|1.86T|1860000000000|1245|67389|-3.5|18|2023-04-27|15/03/2023|19.85||264400000000||||2023-03-01|15/12/2022|2.11||231200000000|||
2024-04-29 10:00:43|06804|101515|MLIA|2.51T|2510000000000|380|5244600|-23.6|30|2024-04-29|15/03/2024|||||382|1|2024-03-27|15/12/2023|||||410|1
2024-04-29 10:00:46|06805|101516|MAGP|450.00B|450000000000|50|700|0|20|2022-05-31|15/03/2022|-1.17||32270000000||50|1|2022-05-13|15/12/2021|-8.19||163200000000||50|1
2024-04-29 10:00:50|06806|101300|AMAG|1.55T|1550000000000|312|54875|-19.47|25|2023-04-19|15/03/2023|3.07||165900000000||384|1|2023-03-28|15/12/2022|7.44||194400000000||386|1
2024-04-29 10:00:54|06807|101517|MLBI|14.49T|14490000000000|6875|64309|-22.78|25|2023-05-02|15/03/2023|96.77||740000000000||||2023-03-06|15/12/2022|151||996000000000|||
2024-04-29 10:00:59|06808|101518|MICE|310.75B|310750000000|525|46296|-17.07|24|2023-05-02|15/03/2023|13.61||252800000000||||2023-03-30|15/12/2022|12.67||260400000000|||
2024-04-29 10:01:02|06809|101519|LPIN|126.65B|126650000000|298|60885|-25.74|23|2022-11-30|15/09/2022|17.36||48630000000||||2022-08-29|15/06/2022|9.82||42760000000|||
2024-04-29 10:01:14|06810|101248|MFMI|362.12B|362120000000|478|4407|-34.07|25|2023-05-02|15/03/2023|6.89||38990000000||||2023-04-12|15/12/2022|9.49||40890000000|||
2024-04-29 10:01:19|06811|101520|MLPL|784.12B|784120000000|50|31393366|-43.82|29|2024-07-02|15/03/2024|||||||2024-05-07|15/12/2023||||||
2024-04-29 10:01:23|06812|101521|MLPT|2.80T|2800000000000|1495|19519|-23.35|26|2023-04-28|15/03/2023|18.55||623400000000||1960|1|2023-03-03|15/12/2022|107.68||919300000000||1945|1
2024-04-29 10:01:41|06813|101522|MASA|50.05T|50050000000000|5450|16104|25.29|29|2024-06-26|15/03/2024|||||||2024-04-25|15/12/2023||||||
2024-04-29 10:01:46|06814|101523|MRAT|172.91B|172910000000|404|409517|-37.01|24|2023-05-02|15/12/2022|200.2||67240000000||||2022-11-30|15/09/2022|-18.57||51040000000|||
2024-04-29 10:01:51|06815|1096519|CITY|270.26B|270260000000|50|2073157|-24.24|22|2023-04-18|15/03/2023|-0.93||10840000000||||2023-03-30|15/12/2022|-0.44||21190000000|||
2024-04-29 10:01:56|06816|1088701|NFCX|828.02B|828020000000|1250|75140|-83.62|20|2023-03-31|15/12/2022|-19.18||2473900000000||6675|1|2022-11-25|15/09/2022|8.15||2304400000000||9300|1
2024-04-29 10:02:01|06817|101524|ROTI|6.39T|6390000000000|1120|1347236|-20|32|2024-07-31|15/06/2024|||||||2024-04-29|15/03/2024||||||
2024-04-29 10:02:06|06818|101525|NIPS|461.16B|461160000000|282|685805|0|30|2024-05-29|15/03/2024|||||||2024-02-28|15/12/2023||||||
2024-04-29 10:02:11|06819|1084858|SKYB|29.84B|29840000000|51|0|0|11|2019-11-04|15/09/2019|1.62||2080000000||||2019-07-31|15/06/2019|0.19||1110000000|||
2024-04-29 10:02:15|06820|101527|DGIK|447.26B|447260000000|87|11607008|-37.68|25|2023-05-05|15/03/2023|-0.98||88150000000||||2023-04-05|15/12/2022|3.24||97570000000|||
2024-04-29 10:02:21|06821|1172506|NPGF|162.01B|162010000000|50|257678|-13.79|13|2023-05-02|15/03/2023|7.56||7200000000||||2023-04-11|15/12/2022|-8.45||9390000000|||
2024-04-29 10:02:25|06822|101528|NRCA|841.14B|841140000000|348|2366243|13.07|29|2024-04-30|15/03/2024|||||||2024-04-19|15/12/2023||||||
2024-04-29 10:02:32|06823|1153026|NZIA|142.84B|142840000000|64|3448213|-55.48|17|2023-04-18|15/03/2023|0.13||19850000000||160|1|2023-03-24|15/12/2022|-0.28||18000000000||197|1
2024-04-29 10:02:38|06824|101529|META|4.12T|4120000000000|238|241032608|105.17|24|2023-04-06|15/12/2022|0.39||787700000000||||2022-11-29|15/09/2022|1.7||216700000000|||
2024-04-29 10:02:42|06825|102971|UNIT|23.83B|23830000000|316|34698|0|14|2020-07-30|15/06/2020|0.79||13000000000||||2020-06-30|15/03/2020|2.13||39800000000|||
2024-04-29 10:02:46|06826|997895|PORT|2.01T|2009999999999.9998|715|14430|-27.23|25|2023-04-26|15/03/2023|8.5||298400000000||995|1|2023-03-28|15/12/2022|14.04||310700000000||815|1
2024-04-29 10:02:50|06827|1114107|||||||19|2023-04-01|15/12/2022|-25.56||1270700000000||890|1|2022-11-25|15/09/2022|-36.13||1277800000000||985|1
2024-04-29 10:02:56|06828|101249|OCAP|43.44B|43440000000|159|200|0|25|2023-05-05|15/03/2023|20.51||||||2023-03-27|15/12/2022|-76.03|||||
2024-04-29 10:03:00|06829|1153000|OPMS|43.29B|43290000000|54|813262|-8.47|18|2023-04-27|15/03/2023|-2.05||181000000||58|1|2023-03-29|15/12/2022|0.35||7340000000||52|1
2024-04-29 10:03:07|06830|101608|TKIM|24.59T|24590000000000|7900|3245311|12.18|19|2024-06-19|15/03/2024|||||7900|1|2024-04-05|15/12/2023|||||7650|1
2024-04-29 10:03:12|06831|101532|APIC|12.94T|12940000000000|1100|2222957|-12.99|25|2023-05-03|15/03/2023|9||595100000000||||2023-04-05|15/12/2022|4.39||575700000000|||
2024-04-29 10:03:17|06832|1163264|UANG|677.6B|677600000000|555|98875|8.74|13|2023-05-09|15/03/2023|218.33||365300000000||434|1|2023-04-13|15/12/2022|-48.85||365300000000||490|1
2024-04-29 10:03:22|06833|101533|PWON|18.97T|18970000000000|394|31481378|-18.93|32|2024-07-30|15/06/2024||10.61||1279830000000|||2024-04-30|15/03/2024||10.61||1599780000000||
2024-04-29 10:03:28|06834|1155744|PSGO|2.77T|2770000000000|151|78125|4.26|17|2023-05-02|15/03/2023|0.87||521800000000||||2023-03-30|15/12/2022|6.22||492100000000|||
2024-04-29 10:03:31|06835|1174977|NICL|1.65T|1650000000000|161|11864428|-46.18|11|2023-05-02|15/03/2023|5.97||254900000000||||2023-03-31|15/12/2022|6.71||393300000000|||
2024-04-29 10:03:35|06836|101534|PBRX|537.05B|537049999999.99994|25|9195832|-52|19|2024-05-01|15/03/2024|||||||2024-04-22|15/12/2023||||||
2024-04-29 10:03:41|06837|101252|HDTX|432.18B|432180000000|120|15057|0|24|2023-03-30|15/12/2022|0.22||103600000||||2022-10-28|15/09/2022|-9.78||18840000|||
2024-04-29 10:03:46|06838|1174310|MGLV|125.72B|125720000000|63|336174|60.98|8|2023-05-02|15/12/2022|0.21||31910000000||||2022-10-31|15/09/2022|2.61||40760000000|||
2024-04-29 10:03:51|06839|1057073|PBID|2.90T|2900000000000|1545|106264|-1.59|24|2023-04-28|15/03/2023|53.46||1220500000000||1580|1|2023-03-09|15/12/2022|43.75||1216600000000||1580|1
2024-04-29 10:03:56|06840|943654|PEGE|255.01B|255010000000|90|1033223|-77.5|24|2023-03-30|15/12/2022|-12.02||-29390000000||||2022-10-31|15/09/2022|-9.08||-23880000000|||
2024-04-29 10:04:01|06841|1168365|PMMP|636.72B|636720000000|240|50210221|-19.61|15|2024-05-20|15/03/2024|||||||2024-04-04|15/12/2023||||||
2024-04-29 10:04:06|06842|101535|PNLF|9.09T|9090000000000|284|73391619|-3.5|25|2023-04-29|15/03/2023|11.27||455400000000||||2023-03-31|15/12/2022|13.12||566300000000|||
2024-04-29 10:04:12|06843|101537|PANS|1.15T|1150000000000|1620|128755|-6.86|25|2023-04-28|15/03/2023|46.8||90930000000||1795|1|2023-03-13|15/12/2022|24.28||86970000000||1890|1
2024-04-29 10:04:17|06844|101536|PNIN|3.46T|3460000000000|850|1602015|-17.48|25|2023-04-28|15/03/2023|51.62||452200000000||||2023-04-28|15/12/2022|27.31||568900000000|||
2024-04-29 10:04:21|06845|101538|PANR|516.15B|516150000000|372|1641106|-43.88|25|2023-04-27|15/03/2023|13.24||832100000000||||2023-03-10|15/12/2022|17.93||679900000000|||
2024-04-29 10:04:27|06846|991136|PBSA|882.00B|882000000000|292|1184526|-18.33|25|2023-04-28|15/03/2023|5.84||139200000000||||2023-03-30|15/12/2022|10.72||103400000000|||
2024-04-29 10:04:32|06847|101540|PICO|47.74B|47740000000|84|453642|-51.76|25|2023-04-02|15/12/2022|1.08||133500000000||||2022-11-18|15/09/2022|4.55||147200000000|||
2024-04-29 10:04:37|06848|101541|NIKL|1.07T|1070000000000.0001|426|1699511|-10.63|30|2024-07-18|15/06/2024|||||426|1|2024-04-29|15/03/2024|||||496|1
2024-04-29 10:04:41|06849|101542|BBRM|593.56B|593560000000|70|2804668|13.11|5|2018-05-25|15/03/2018|-0||5080000||||2018-03-29|15/12/2017|-0.15||4600000|||
2024-04-29 10:04:46|06850|101253|NELY|1.10T|1100000000000|466|1567345|23.47|25|2023-04-28|15/03/2023|22.52||119100000000||||2023-03-28|15/12/2022|21.62||105100000000|||
2024-04-29 10:04:50|06851|1056131|PSSI|2.53T|2530000000000|484|582542|-25.15|2|2018-04-26|15/03/2018|||16160000||163|1|2017-05-04|15/03/2017|-0.36||10120000|||
2024-04-29 10:04:54|06852|101250|PGLI|58.56B|58560000000|120|46525|-52.61|25|2023-05-05|15/03/2023|-5.4||4740000000||238|1|2023-04-14|15/12/2022|-22.35||5710000000||250|1
2024-04-29 10:04:59|06853|101531|PJAA|992.00B|992000000000|630|588981|-2.82|30|2024-07-25|15/06/2024|||||620|1|2024-05-28|15/12/2023|||||620|1
2024-04-29 10:05:04|06854|101549|PTPP|2.54T|2540000000000|410|44462983|-36.62|31|2024-04-30|15/03/2024|||||||2024-03-08|15/12/2023||||||
2024-04-29 10:05:07|06855|998095|KONI|322.92B|322920000000|1035|6238|-27.51|25|2023-05-05|15/03/2023|10.7||41590000000||||2023-04-10|15/12/2022|15.19||57790000000|||
2024-04-29 10:05:15|06856|101543|GPRA|363.52B|363520000000|85|4651770|-21.5|29|2024-04-30|15/03/2024|||||||2024-04-29|15/12/2023||||||
2024-04-29 10:05:18|06857|101544|PKPK|374.40B|374400000000|312|245804|-3.66|24|2023-04-28|15/03/2023|-3.06||22680000000||324|1|2023-02-11|15/12/2022|-7.38||4240000000||302|1
2024-04-29 10:05:22|06858|1156527|TRIN|555.28B|555280000000|121|1567547|-48.74|18|2023-05-02|15/03/2023|-2.67||56840000000||238|1|2023-04-12|15/12/2022|3.03||145700000000||244|1
2024-04-29 10:05:27|06859|101530|PGAS|32.00T|32000000000000|1320|54571400|-10.49|40|2024-05-01|15/03/2024||||951380000|1320|1|2024-03-08|15/12/2023|0.002|0.002|956000000|921000000|1115|1
2024-04-29 10:05:33|06860|101488|LSIP|5.93T|5930000000000|870|6813058|-16.75|41|2024-04-30|15/03/2024|||||870|1|2024-02-28|15/12/2023|||1267100000000|1267100000000|825|1
2024-04-29 10:05:37|06861|101546|PTRO|5.65T|5650000000000|5700|2168304|8.99|5|2018-04-26|15/03/2018|||89520000||||2018-03-19|15/12/2017|||78990000|||
2024-04-29 10:05:41|06862|1116267|PEHA|411.60B|411600000000|490|624458|-28.63|24|2024-07-26|15/06/2024|||||||2024-07-01|15/12/2023||||||
2024-04-29 10:05:45|06863|101254|RODA|217.47B|217470000000|16|286843|-68|25|2023-04-28|15/03/2023|-1.22||16870000000||||2023-03-31|15/12/2022|-0.95||18890000000|||
2024-04-29 10:05:48|06864|1165603|PNGO|1.1T|1100000000000|1425|19740|7.63|12|2023-04-28|15/03/2023|91.33||591300000000||||2023-03-31|15/12/2022|68.03||513800000000|||
2024-04-29 10:05:54|06865|101255|PTSP|261.66B|261660000000.00003|1185|66448|-39.54|25|2023-04-28|15/03/2023|-15.48||134700000000||1965|1|2023-03-31|15/12/2022|15.58||142000000000||1965|1
2024-04-29 10:05:57|06866|1166256|PLAN|17.93B|17930000000|19|178315|-20|5|2023-04-11|15/12/2022|-2.44||10890000000||||2022-09-08|15/06/2022|-0.79||3950000000|||
2024-04-29 10:06:03|06867|101256|PLIN|9.41T|9410000000000|2660|1953|22.02|25|2023-04-28|15/03/2023|39.9||313400000000||||2023-03-24|15/12/2022|77.77||314200000000|||
2024-04-29 10:06:08|06868|101547|PLAS|59.21B|59210000000|50|15059|0|14|2020-08-07|15/03/2020|-0.47||1400000000||||2020-08-05|15/06/2020|-0.79||580400000|||
2024-04-29 10:06:13|06869|1117907|POLI|1.42T|1420000000000|705|9308|-14.63|22|2023-05-02|15/03/2023|9.44||83540000000||820|1|2023-04-04|15/12/2022|-26.52||94070000000||845|1
2024-04-29 10:06:17|06870|1088678|POLL|1.12T|1120000000000|135|129264|-12.18|20|2023-04-13|15/12/2022|4.69||40000000000||||2022-12-29|15/09/2022|2.95||57450000000|||
2024-04-29 10:06:21|06871|101548|ADMG|474.48B|474480000000|122|212374|-13.04|5|2018-04-27|15/03/2018|||108100000||||2018-04-02|15/12/2017|-0||82050000|||
2024-04-29 10:06:24|06872|1097904|POLA|36.86B|36860000000|11|71504|-76.92|18|2023-05-02|15/03/2023|-3.25||3410000000||||2023-04-06|15/12/2022|-2.34||2390000000|||
2024-04-29 10:06:28|06873|101257|POOL|167.55B|167550000000|50|23697093|0|23|2022-11-28|15/09/2022|3.07||-7200000000||||2022-08-31|15/06/2022|-1.75||19720000000|||
2024-04-29 10:06:32|06874|1055263|PPRE|728.37B|728370000000|72|11412013|-38.14|24|2023-05-05|15/03/2023|2.48||790700000000||||2023-04-29|15/12/2022|2.16||991700000000|||
2024-04-29 10:06:36|06875|953597|PPRO|986.81B|986810000000|16|4446604|-70|31|2024-05-27|15/03/2024|||||||2024-04-11|15/12/2023||||||
2024-04-29 10:06:41|06876|1163262|PGUN|2.04T|2040000000000|350|5052|-44.81|13|2023-04-28|15/03/2023|1.55||181100000000||640|1|2023-03-27|15/12/2022|7.76||270700000000||790|1
2024-04-29 10:06:45|06877|101258|PSDN|122.40B|122400000000|85|10062566|44.83|25|2023-04-12|15/12/2022|-6.39||114500000000||||2022-11-10|15/09/2022|-14.25||139300000000|||
2024-04-29 10:06:48|06878|1096064|PANI|78.14T|78140000000000|5000|7436487|327.35|14|2023-03-31|15/12/2022|9.51||507900000000||||2023-02-06|15/09/2022|-8.99||189900000000|||
2024-04-29 10:06:51|06879|1156724|PTPW|816.71B|816710000000|935|55523|-4.62|15|2023-05-03|15/03/2023|18.07||100400000000||||2023-04-06|15/12/2022|11.48||56310000000|||
2024-04-29 10:06:55|06880|101550|PRAS|68.00B|68000000000|97|67930|-37.01|24|2023-05-02|15/12/2022|-46.92||18110000000||||2022-11-30|15/09/2022|-36.89||13760000000|||
2024-04-29 10:06:59|06881|1177038|MCOL|21.24T|21240000000000|5900|72698|-14.64|0||
2024-04-29 10:07:04|06882|1057208|PCAR|58.33B|58330000000|50|54719|0|23|2022-11-30|15/09/2022|0.65||47200000000||||2022-09-01|15/06/2022|1.17||61490000000|||
2024-04-29 10:07:08|06883|1163501|PPGL|72.49B|72490000000|95|266287|-23.58|11|2023-04-13|15/12/2022|3.38||75140000000||||2022-11-28|15/09/2022|6.78||74140000000|||
2024-04-29 10:07:13|06884|962001|BIMA|48.65B|48650000000|80|2590508|20.29|24|2023-04-29|15/03/2023|2.76||15600000000||||2023-04-03|15/12/2022|-3.9||113900000000|||
2024-04-29 10:07:17|06885|994054|PRDA|3.06T|3060000000000|3260|1062974|-42.81|29|2024-04-30|15/03/2024|||||||2024-03-12|15/12/2023||||||
2024-04-29 10:07:20|06886|986049|OASA|793.40B|793400000000|125|114279139|-27.06|25|2023-05-03|15/12/2022|5.5||40000000000||||2023-05-02|15/03/2023|0.42||10280000000|||
2024-04-29 10:07:25|06887|101259|PALM|6.67T|6670000000000|424|1411181|-27.46|25|2023-04-28|15/03/2023|6.77||55280000000||||2023-03-24|15/12/2022|30.93||246900000000|||
2024-04-29 10:07:30|06888|101588|STAR|240.00B|240000000000|50|126862|-61.76|25|2023-04-28|15/03/2023|0.22||1180000000||135|1|2023-03-30|15/12/2022|0.09||1240000000||136|1
2024-04-29 10:07:33|06889|1010638|CSIS|65.35B|65349999999.99999|50|113877|-7.41|26|2023-05-02|15/03/2023|0.79||9390000000||||2023-03-30|15/12/2022|4.08||21710000000|||
2024-04-29 10:07:37|06890|1075239|DFAM|94.99B|94990000000|50|749076|-36.71|20|2023-03-31|15/12/2022|-1.51||19350000000||||2022-11-09|15/09/2022|-2.83||20580000000|||
2024-04-29 10:07:40|06891|1097269|DUCK|225.87B|225870000000|176|31739700|0|11|2020-11-30|15/09/2020|-4.82||26980000000||||2020-07-30|15/06/2020|-3.04||10760000000|||
2024-04-29 10:07:44|06892|1088204|IPCC|1.15T|1150000000000|630|1441213|-5.67|26|2024-07-26|15/06/2024|||||||2024-06-26|15/03/2024||||||
2024-04-29 10:07:47|06893|1010639|TAMU|262.50B|262500000000|7|470530|-86|7|2018-07-30|15/03/2017|-0||3730000||||2018-07-30|15/03/2018|-0||3900000|||
2024-04-29 10:07:51|06894|1078226|PZZA|847.55B|847550000000|282|250749|-41.7|27|2024-07-02|15/03/2024|||||||2024-04-02|15/12/2023||||||
2024-04-29 10:07:55|06895|101578|SIPD|1.36T|1360000000000|740|4053|-21.72|30|2024-05-31|15/03/2024|||||||2024-03-18|15/12/2023||||||
2024-04-29 10:07:58|06896|1076784|SPTO|1.44T|1440000000000|535|1118425|-1.8|29|2024-07-25|15/06/2024|||||||2024-07-02|15/03/2024||||||
2024-04-29 10:08:02|06897|101251|TMAS|8.30T|8300000000000.001|146|11481145|-48.96|32|2024-07-24|15/06/2024|||||||2024-06-26|15/03/2024||||||
2024-04-29 10:08:07|06898|1084863|TNCA|75.90B|75900000000|180|3848545|-3.65|20|2023-05-04|15/03/2023|5.98||18340000000||||2023-04-06|15/12/2022|-0.46||22230000000|||
2024-04-29 10:08:11|06899|1123886|COCO|142.38B|142380000000|157|873051|-34.43|19|2023-05-03|15/12/2022|2.25||78230000000||||2023-05-02|15/03/2023|-0.55||55220000000|||
2024-04-29 10:08:15|06900|101260|PNSE|359.02B|359020000000|450|480|7.14|23|2023-04-05|15/12/2022|-3.58||52710000000||420|1|2022-11-30|15/09/2022|3.56||41160000000||418|1
2024-04-29 10:08:18|06901|101551|PUDP|151.60B|151600000000|460|18840|-19.33|25|2023-04-18|15/03/2023|-7.25||8750000000||625|1|2023-04-05|15/12/2022|873.19||434600000000||472|1
2024-04-29 10:08:22|06902|953932|DMAS|7.76T|7760000000000|161|27610585|-4.73|31|2024-04-29|15/03/2024|||||||2024-03-27|15/12/2023|||938000000000|||
2024-04-29 10:08:25|06903|1165982|PURI|156B|156000000000|172|868592|-40.91|11|2023-04-28|15/03/2023|-2.69||808100000||||2023-03-06|15/12/2022|0.18||8480000000|||
2024-04-29 10:08:29|06904|1156089|PMJS|1.72T|1720000000000|129|185768|-21.88|18|2023-04-29|15/12/2022|5.36||3079600000000||||2023-04-28|15/03/2023|4.52||2938700000000|||
2024-04-29 10:08:33|06905|1156644|PURA|81.93B|81930000000|12|3534195|-74|17|2023-05-02|15/03/2023|0.82||55000000000||||2023-03-31|15/12/2022|-0.67||21500000000|||
2024-04-29 10:08:36|06906|101552|PYFA|54.04B|54040000000|101|8569581|-87.9|25|2023-05-02|15/03/2023|-23.01||164900000000||||2023-04-06|15/12/2022|-25.26||164500000000|||
2024-04-29 10:08:40|06907|953933|HDFA|608.45B|608450000000|93|189196|-38.82|25|2023-04-29|15/03/2023|1.64||63120000000||||2023-03-31|15/12/2022|2.19||59820000000|||
2024-04-29 10:08:45|06908|101553|RUIS|133.21B|133210000000.00002|173|1595919|-8.6|29|2024-05-30|15/03/2024|||||||2024-04-02|15/12/2023||||||
2024-04-29 10:08:49|06909|101554|RALS|2.73T|2730000000000|458|4600060|-25.57|38|2024-04-29|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-04-29 10:08:53|06910|101555|ARTI|23.52B|23520000000|3|3096230|-94|22|2022-11-30|15/06/2022|-4.37||2130000000||||2022-06-01|15/03/2022|-0.87||1520000000|||
2024-04-29 10:08:58|06911|950067|PSKT|196.67B|196670000000|19|2608102|-66.67|25|2023-04-28|15/03/2023|-0.27||13150000000||||2023-03-08|15/12/2022|-0.21||17130000000|||
2024-04-29 10:09:02|06912|101261|RELI|842.40B|842400000000|468|9440|-1.66|28|2023-05-11|15/03/2023|5.86||12610000000||||2023-04-29|15/12/2022|5.81||26500000000|||
2024-04-29 10:09:06|06913|1155912|REAL|33.17B|33170000000|5|3822845|-90|17|2023-04-28|15/03/2023|0.01||2370000000||||2023-03-31|15/12/2022|-0.01||1810000000|||
2024-04-29 10:09:10|06914|101557|KKGI|2.02T|2020000000000|432|1763664|-19.03|32|2024-07-22|15/06/2024|||||||2024-04-29|15/03/2024||||||
2024-04-29 10:09:14|06915|101262|RICY|46.20B|46200000000|72|5883787|-6.41|30|2024-04-29|15/03/2024|||||||2024-04-11|15/12/2023||||||
2024-04-29 10:09:18|06916|101263|RIGS|310.66B|310660000000|510|180691|4.6|12|2023-04-28|15/03/2023|33.51||90610000000||448|1|2023-01-31|15/12/2022|10.96||78930000000||490|1
2024-04-29 10:09:21|06917|101558|RIMO|2.25T|2250000000000|50|525530480|0|11|2019-11-01|15/09/2019|1.15||320800000000||||2019-07-31|15/06/2019|0.34||114700000000|||
2024-04-29 10:09:25|06918|101559|RBMS|77.03B|77030000000|29|3810793|-42|25|2023-04-18|15/03/2023|-6.21||20690000000||||2023-03-24|15/12/2022|-4.24||53180000000|||
2024-04-29 10:09:28|06919|1166029|ROCK|508.06B|508060000000|354|120|18|13|2023-05-04|15/12/2022|4.71||29070000000||||2023-05-02|15/03/2023|3.09||26220000000|||
2024-04-29 10:09:33|06920|945177|RDTX|3.79T|3790000000000|14100|2904|32.07|25|2023-04-29|15/03/2023|235.43||123300000000||||2023-04-04|15/12/2022|284.3||134100000000|||
2024-04-29 10:09:37|06921|1084857|PRIM|246.62B|246620000000|73|11100655|-22.34|18|2023-04-02|15/12/2022|2.72||63290000000||||2022-11-29|15/09/2022|0.55||51310000000|||
2024-04-29 10:09:40|06922|1156446|INDO|438.28B|438280000000|102|2322238|9.89|16|2023-05-02|15/03/2023|9.06||2370000000||||2023-04-03|15/12/2022|2.05||2750000000|||
2024-04-29 10:09:44|06923|101560|RAJA|5.66T|5660000000000|1340|9555147|37.76|19|2024-04-25|15/12/2023|||||||2024-04-23|15/03/2024||||||
2024-04-29 10:09:48|06924|101561|SIMP|5.55T|5550000000000|358|1599562|-9.05|31|2024-06-26|15/03/2024|||||||2024-03-01|15/12/2023||||||
2024-04-29 10:09:51|06925|101562|MYOH|4.61T|4610000000000|2090|67447|39.8|5|2018-04-30|15/03/2018|||52840000||||2018-03-26|15/12/2017|||54770000|||
2024-04-29 10:09:55|06926|101563|SGRO|3.62T|3620000000000|1990|50842|-6.64|30|2024-04-29|15/03/2024|||||||2024-03-26|15/12/2023||||||
2024-04-29 10:09:59|06927|101264|SMDR|4.75T|4750000000000|290|17346013|-24.87|29|2024-04-29|15/03/2024|||||||2024-03-28|15/12/2023||||||
2024-04-29 10:10:04|06928|1009374|MINA|78.75B|78750000000|12|633138|-74.51|25|2023-04-26|15/03/2023|-0.14||2370000000||||2023-03-30|15/12/2022|-0.15||3140000000|||
2024-04-29 10:10:08|06929|1031326|603580|2.77B|2770000000|21.4|11368388|45.06|25|2023-04-28|15/03/2023|||31920000||||2023-04-28|15/12/2022|-0.04||34000000|||
2024-04-29 10:10:12|06930|996071|603089|2.13B|2130000000|9.53|5946446|13.47|25|2023-04-27|15/03/2023|-0.04||296800000||||2023-04-20|15/12/2022|-0.05||383700000|||
2024-04-29 10:10:16|06931|1141900|688012|83.73B|83730000000|145.68|6871821|-25.58|25|2024-08-22|15/06/2024||0.7213||1860000000|||2024-04-26|15/03/2024|0.4|0.6258|1610000000|1660000000||
2024-04-29 10:10:20|06932|100586|600391|5.59B|5590000000|16.99|5222361|-20.51|31|2024-04-30|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-04-29 10:10:24|06933|100983|600893|94.82B|94820000000|35.74|12641461|-20.11|31|2024-04-30|15/03/2024|||||||2024-03-30|15/12/2023|||17430000000|||
2024-04-29 10:10:28|06934|100643|600469|4.38B|4380000000|6.03|16175786|14.1|30|2024-04-25|15/03/2024|||||||2024-04-25|15/12/2023||||||
2024-04-29 10:10:32|06935|100415|600151|7.37B|7370000000|5.17|17862835|-43.2|29|2024-04-30|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-04-29 10:10:37|06936|100950|600855|4.15B|4150000000.0000005|8.81|8430718|-29.32|25|2023-04-28|15/03/2023|-0.1||207300000||||2023-03-20|15/12/2022|0.07||736200000|||
2024-04-29 10:10:41|06937|100659|600501|5.16B|5160000000|12.05|6525216|-23.71|30|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 10:10:44|06938|101047|||||||32|2024-08-29|15/06/2024||-0.1804||35290000000|||2024-04-26|15/03/2024|-0.11|1.05|40070000000|41280000000||
2024-04-29 10:10:48|06939|100489|600271|17.45B|17450000000|9.43|16155163|-36.52|32|2024-08-29|15/06/2024||0.1479||6780000000|||2024-04-30|15/03/2024||0.0888||4070000000||
2024-04-29 10:10:52|06940|101096|601600|81.16B|81160000000|7.44|169069418|17.84|32|2024-08-20|15/06/2024||0.131||60950000000|||2024-04-25|15/03/2024|0.13|0.1001|48960000000|57370000000||
2024-04-29 10:10:57|06941|100512|600298|25.61B|25610000000|29.87|9303231|-26.55|31|2024-08-09|15/06/2024||0.3767||3640000000|||2024-04-20|15/03/2024|0.37|0.4533|3480000000|3790000000||
2024-04-29 10:11:01|06942|994536|603031|6.63B|6630000000|31.4|2982034|-1.52|30|2024-04-30|15/03/2024|||||||2024-03-12|15/12/2023||||||
2024-04-29 10:11:06|06943|100285|600012|13.65B|13650000000|13.35|7083598|49.89|31|2024-04-26|15/03/2024|0.2771||1290000000||||2024-03-28|15/12/2023|0.21|||||
2024-04-29 10:11:10|06944|996081|603429|3.00B|3000000000|5.74|6538320|-40.04|30|2024-07-26|15/06/2024|||||||2024-04-20|15/03/2024||||||
2024-04-29 10:11:13|06945|1162062|603815|4.08B|4080000000|6.73|7855391|-12.35|15|2022-10-24|15/09/2022|0.06||1490000000||||2022-08-25|15/06/2022|0.09||1830000000|||
2024-04-29 10:11:16|06946|1091243|601606|7.78B|7780000000|10.78|9765094|-20.54|24|2023-04-18|15/03/2023|-0.04||214400000||||2023-04-18|15/12/2022|0.13||753700000|||
2024-04-29 10:11:20|06947|953123|603599|13.54B|13540000000|15.03|7921889|-30.98|30|2024-04-26|15/03/2024|0.25||1220000000||||2024-04-26|15/12/2023|0.13||777000000|||
2024-04-29 10:11:24|06948|100872|600761|18.35B|18350000000|23.41|11421016|20.12|31|2024-04-27|15/03/2024|0.43||4310000000||||2024-04-09|15/12/2023|0.38|0.41|4340000000|||
2024-04-29 10:11:28|06949|100999|600971|15.38B|15380000000|12.86|17558112|37.49|30|2024-04-26|15/03/2024|0.36||||||2024-03-30|15/12/2023|0.34|0.45||||
2024-04-29 10:11:32|06950|942800|600418|35.86B|35860000000|16.42|92997186|41.64|31|2024-04-26|15/12/2023|-0.02|-0.8687||7110000000|||2024-04-26|15/03/2024||||||
2024-04-29 10:11:36|06951|950055|603199|3.99B|3990000000|35.89|4514115|7.67|30|2024-07-26|15/06/2024|||||||2024-04-19|15/03/2024|0.66|||||
2024-04-29 10:11:40|06952|955764|603589|24.50B|24500000000|40.98|6452668|-32.26|31|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||0.76||||
2024-04-29 10:11:45|06953|996090|603689|4.20B|4200000000|8.84|4997340|10.64|25|2023-04-28|15/03/2023|0.22||1800000000||||2023-04-07|15/12/2022|0.09||1650000000|||
2024-04-29 10:11:49|06954|100450|600218|3.43B|3430000000|7.88|14960009|-9.57|25|2023-04-28|15/03/2023|0.07||1630000000||||2023-03-30|15/12/2022|0.06||961300000|||
2024-04-29 10:11:53|06955|100712|600567|5.51B|5510000000|1.84|33991808|-24.05|30|2024-04-30|15/12/2023|||||||2024-04-30|15/03/2024||||||
2024-04-29 10:11:58|06956|101017|600990|5.34B|5340000000|19.84|10816864|-21.24|31|2024-04-27|15/03/2024|||||||2024-04-20|15/12/2023||||||
2024-04-29 10:12:02|06957|100475|600237|3.57B|3570000000|5.78|18522127|-12.34|30|2024-04-20|15/03/2024|||||||2024-03-19|15/12/2023||||||
2024-04-29 10:12:06|06958|1031220|603357|6.67B|6670000000|11.83|22727183|21.56|29|2024-04-26|15/03/2024|0.25||||||2024-03-29|15/12/2023||0.23|1350000000|||
2024-04-29 10:12:10|06959|100660|600502|8.51B|8510000000|4.97|34367207|-21.14|30|2024-04-26|15/03/2024|0.23||||||2024-03-27|15/12/2023|0.29|0.31||||
2024-04-29 10:12:14|06960|101120|601801|14.69B|14690000000|7.44|31299882|-10.98|31|2024-04-27|15/03/2024|||2930000000||||2024-04-18|15/12/2023||||||
2024-04-29 10:12:18|06961|100529|600318|3.54B|3540000000|6.96|53846920|7.3|29|2024-04-13|15/03/2024|||||||2024-03-22|15/12/2023||||||
2024-04-29 10:12:22|06962|953916|603198|57.76B|57760000000|71.67|4251530|7.7|30|2024-04-26|15/03/2024|1.14||2330000000||||2024-04-26|15/12/2023|0.79|0.77|1920000000|6591000000||
2024-04-29 10:12:27|06963|1052665|603527|2.72B|2720000000|8.53|13495057|-29.79|29|2024-04-26|15/03/2024|||||||2024-04-26|15/12/2023||||||
2024-04-29 10:12:31|06964|994587|603696|2.07B|2069999999.9999998|8.77|7114086|-9.3|26|2023-04-27|15/03/2023|0.06||145200000||||2023-04-20|15/12/2022|-0.01||154300000|||
2024-04-29 10:12:35|06965|1141904|688019|13.86B|13860000000|163.55|1469946|-32.48|25|2024-08-29|15/06/2024||1.03||384210000|||2024-04-27|15/03/2024|0.99|0.93|334440000|337690000||
2024-04-29 10:12:39|06966|100714|600569|5.14B|5140000000|1.8|29109437|-16.67|30|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 10:12:43|06967|100591|600397|2.22B|2220000000|2.25|27296463|-28|30|2024-04-27|15/03/2024|||||||2024-04-25|15/12/2023||||||
2024-04-29 10:12:47|06968|996184|603839|2.21B|2210000000|5.76|6700407|-21.26|29|2024-04-30|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 10:12:50|06969|950054|603020|2.83B|2830000000|7.57|7872999|-20.9|24|2022-10-30|15/09/2022|0.06||748000000||||2022-08-29|15/06/2022|0.12||804300000|||
2024-04-29 10:12:54|06970|1141895|688007|9.04B|9040000000|19.92|8008442|-12.59|23|2024-04-27|15/12/2023|-0.06|0.08|565970000|782480000|||2024-04-27|15/03/2024|0.09||515640000|825700000||
2024-04-29 10:12:58|06971|942805|600629|5.34B|5340000000|5.49|51599203|-43.38|30|2024-04-26|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-04-29 10:13:01|06972|1141911|688088|12.46B|12460000000|33.33|9425294|-13.01|24|2024-08-20|15/06/2024||0.12||210000000|||2024-04-19|15/12/2023|0.02|0.01|167000000|164750000||
2024-04-29 10:13:04|06973|1162068|603790|2.02B|2020000000|10.57|3085503|-1.58|17|2023-04-27|15/03/2023|0.09||191500000||||2023-04-27|15/12/2022|-0.1||142800000|||
2024-04-29 10:13:10|06974|994531|603017|3.62B|3620000000|14.19|7238355|37.64|30|2024-04-23|15/03/2024|||||||2024-04-23|15/12/2023||||||
2024-04-29 10:13:13|06975|1052663|603378|2.71B|2710000000|6.35|9343955|-39.82|12|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 10:13:18|06976|101131|601890|7.88B|7880000000|8.23|19112971|-21.62|30|2024-04-23|15/03/2024|0.07||449000000|449000000|||2024-04-23|15/12/2023|0.06||441000000|||
2024-04-29 10:13:22|06977|100704|600558|3.81B|3810000000|4.25|20883735|17.36|25|2023-04-27|15/03/2023|0.03||891500000||||2023-04-06|15/12/2022|0.02||819000000|||
2024-04-29 10:13:26|06978|100545|600336|3.93B|3930000000|4.99|16611810|-19.93|24|2023-04-28|15/03/2023|0.04||2480000000||||2023-04-21|15/12/2022|-0.01||2300000000|||
2024-04-29 10:13:30|06979|1162077|603551|4.46B|4460000000|11.34|3861173|-1.37|21|2024-04-24|15/03/2024|0.13||381000000||||2024-04-24|15/12/2023|0.23||625000000|||
2024-04-29 10:13:34|06980|994583|603658|32.95B|32950000000.000004|57.54|4203976|-1.54|30|2024-08-15|15/06/2024||0.58||1300000000|||2024-04-19|15/12/2023|0.54|0.54|1200000000|1360000000||
2024-04-29 10:13:38|06981|942816|600862|33.17B|33170000000|19.85|19973562|-13.5|30|2024-04-26|15/03/2024|||||||2024-03-16|15/12/2023|||1160000000|||
2024-04-29 10:13:41|06982|100822|600705|27.09B|27090000000|3.1|100732664|-19.9|30|2024-04-30|15/03/2024|||||||2024-04-19|15/12/2023||||||
2024-04-29 10:13:45|06983|100875|600765|26.80B|26800000000|18.33|34178844|-32.61|30|2024-04-29|15/03/2024||||2650000000|||2024-03-15|15/12/2023|0.2|0.35||||
2024-04-29 10:13:49|06984|100871|600760|105.46B|105460000000|38.35|12466547|-7.59|29|2024-04-30|15/03/2024|||||||2024-03-30|15/12/2023|0.23|0.27|11620000000|10040000000||
2024-04-29 10:13:54|06985|100305|600038|32.36B|32360000000|43.94|10266085|1.79|31|2024-04-27|15/03/2024|||||||2024-03-16|15/12/2023||0.1171|7580000000|6170000000||
2024-04-29 10:13:57|06986|1162052|603489|5.87B|5870000000|36.85|1191527|-45.13|22|2024-04-30|15/03/2024|||||||2024-04-20|15/12/2023|0.04||299000000|||
2024-04-29 10:14:00|06987|1156730|600733|38.96B|38960000000|6.83|286112127|26.63|23|2024-04-27|15/12/2023|||||||2024-04-27|15/03/2024||||||
2024-04-29 10:14:20|06988|100958|600865|2.77B|2770000000|7.4|2974482|-19.74|29|2024-04-19|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-04-29 10:14:24|06989|996178|601212|23.47B|23470000000|3.17|114874263|10.34|25|2023-04-27|15/03/2023|-0.01||21010000000||||2023-04-27|15/12/2022|0.04||24380000000|||
2024-04-29 10:14:28|06990|994565|603398|7.46B|7460000000|17.56|3746685|-37.65|31|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 10:14:32|06991|1162089|601577|31.57B|31570000000|8.04|21592299|-4.15|21|2024-04-27|15/03/2024|||6560000000||||2024-04-27|15/12/2023|||6050000000|||
2024-04-29 10:14:35|06992|1062255|601838|55.84B|55840000000|14.57|23888870|4.95|29|2024-08-28|15/06/2024||0.83|||||2024-04-25|15/03/2024|0.75|0.9|5640000000|||
2024-04-29 10:14:40|06993|994526|601997|20.62B|20620000000|5.65|40062976|-0.88|29|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 10:14:45|06994|994505|600926|75.49B|75490000000|12.77|28756650|-1.51|31|2024-08-29|15/06/2024||0.67|||||2024-04-20|15/03/2024|0.82|0.7|9760000000|||
2024-04-29 10:14:48|06995|994504|600919|145.16B|145160000000|7.9|144924643|-0.52|30|2024-04-30|15/12/2023||0.61|||||2024-04-26|15/03/2024|0.45||21000000000|||
2024-04-29 10:14:52|06996|101029|601009|95.37B|95370000000|9.24|27354243|-4.14|31|2024-08-29|15/06/2024||0.6901||12640000000|||2024-04-27|15/12/2023|0.3597|0.2965|11020000000|10790000000||
2024-04-29 10:14:56|06997|994517|601229|102.00B|102000000000|7.2|38079168|13.38|30|2024-08-26|15/06/2024||0.4815||14060000000|||2024-04-26|15/03/2024|0.4815|0.4815|14060000000|14060000000||
2024-04-29 10:14:59|06998|1162086|600928|15.64B|15640000000|3.61|28846572|-2.76|21|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 10:15:05|06999|100700|600550|7.92B|7920000000|4.32|15886709|-15.38|30|2024-04-30|15/03/2024|||||||2024-04-16|15/12/2023||||||
2024-04-29 10:15:09|07000|100618|600456|13.01B|13010000000|27.45|8059111|-22.71|30|2024-04-27|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-04-29 10:15:13|07001|101000|600973|5.91B|5910000000|4.32|23579602|-11.7|29|2024-04-30|15/03/2024|||||||2024-03-15|15/12/2023|||10160000000|||
2024-04-29 10:15:17|07002|101031|601011|4.62B|4620000000|2.42|32183420|-37.15|30|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 10:15:21|07003|100426|600191|2.63B|2630000000|5.43|11872546|-12.84|24|2022-10-28|15/09/2022|-0.04||95000000||||2022-08-26|15/06/2022|-0.01||38560000|||
2024-04-29 10:15:25|07004|101141|601992|6.58B|6580000000|1.97|40618958|-21.58|31|2024-04-29|15/03/2024|||||||2024-03-27|15/12/2023||0.01||49652000000||
2024-04-29 10:15:29|07005|101106|601678|8.10B|8100000000|4.03|19822380|-20.48|29|2024-04-27|15/12/2023|||||||2024-04-27|15/03/2024||||||
2024-04-29 10:15:33|07006|100897|600791|1.68B|1680000000|3.71|17379253|-18.99|23|2023-04-27|15/03/2023|-0.09||1700000000||||2022-10-28|15/09/2022|-0.08||182300000|||
2024-04-29 10:15:38|07007|100691|600538|2.42B|2420000000|4.63|7954219|8.16|25|2023-04-28|15/03/2023|-0.01||101600000||||2023-04-17|15/12/2022|||121300000|||
2024-04-29 10:15:43|07008|100627|600463|2.46B|2460000000|8.27|5642323|-5.32|25|2023-04-28|15/03/2023|-0.13||128400000||||2023-04-14|15/12/2022|-0.2||98190000|||
2024-04-29 10:15:47|07009|100706|600560|3.53B|3530000000|15.89|17947725|41.42|25|2023-04-27|15/03/2023|0.07||216500000||||2023-03-23|15/12/2022|0.03||277000000|||
2024-04-29 10:15:51|07010|100581|600386|2.81B|2810000000|3.5|24221939|-26.65|30|2024-04-29|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-04-29 10:15:56|07011|100281|600008|21.29B|21290000000|2.91|65098188|-4|31|2024-04-27|15/03/2024|||||||2024-04-13|15/12/2023||||||
2024-04-29 10:16:02|07012|100574|600376|6.91B|6910000000|2.68|18028580|-45.41|31|2024-08-26|15/06/2024||0.086||14550000000|||2024-04-30|15/03/2024||0.0287||4850000000||
2024-04-29 10:16:05|07013|100831|600723|5.88B|5880000000|8.93|11495865|0|23|2022-05-18|15/03/2022|||||||2022-03-21|15/12/2021||||||
2024-04-29 10:16:10|07014|994575|603569|5.52B|5520000000|9.16|10020170|6.11|30|2024-04-30|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 10:16:14|07015|101157|603123|5.87B|5870000000|7.69|15920785|-34.58|30|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 10:16:18|07016|951032|603025|14.39B|14390000000|13.06|9581202|10.16|25|2023-04-20|15/03/2023|0.08||426500000||||2023-04-20|15/12/2022|0.11||460100000|||
2024-04-29 10:16:22|07017|100394|600159|2.17B|2170000000|2.61|48605470|-6.69|25|2023-04-28|15/03/2023|0.01||105500000||||2023-04-21|15/12/2022|-0.22||258400000|||
2024-04-29 10:16:26|07018|100597|600405|2.35B|2350000000|4.23|18234847|-28.1|30|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 10:16:31|07019|100784|600658|4.25B|4250000000|3.8|14290179|-32.58|31|2024-04-30|15/03/2024|||||||2024-04-20|15/12/2023||||||
2024-04-29 10:16:36|07020|100304|600037|9.84B|9840000000|7.1|13459671|-31.62|31|2024-04-27|15/12/2023|||||||2024-04-27|15/03/2024||||||
2024-04-29 10:16:40|07021|994578|603588|10.25B|10250000000|6.66|30566505|-34.75|30|2024-04-26|15/12/2023|-0.1|0.17|3090000000||||2024-04-26|15/03/2024|0.13||3130000000|||
2024-04-29 10:16:44|07022|954959|603616|1.37B|1370000000|3.51|13860654|-35.26|26|2023-04-27|15/03/2023|-0.06||53580000||||2023-04-27|15/12/2022|-0.72||266300000|||
2024-04-29 10:16:47|07023|101044|601101|11.64B|11640000000|8.06|21299746|24.72|30|2024-04-16|15/03/2024|||||||2024-04-16|15/12/2023||0.2||||
2024-04-29 10:16:53|07024|100562|600361|18.30B|18300000000|4.24|51663463|-21.24|24|2024-04-26|15/12/2023|||||||2024-04-26|15/03/2024||||||
2024-04-29 10:17:56|07025|100721|600578|22.56B|22560000000|3.38|32865238|3.95|18|2024-04-27|15/12/2023|||||||2024-04-27|15/03/2024||||||
2024-04-29 10:18:00|07026|101134|601908|9.08B|9080000000|3.77|20656353|-43.08|30|2024-04-30|15/03/2024|||||||2024-04-18|15/12/2023||||||
2024-04-29 10:18:04|07027|1162083|603590|4.61B|4610000000|29.84|1756251|-18.2|15|2022-10-25|15/09/2022|0.14||216400000||||2022-08-01|15/06/2022|0.23||215400000|||
2024-04-29 10:18:08|07028|101095|601588|1.91B|1910000000|1.86|28071321|-11.73|31|2024-04-30|15/03/2024|||||||2024-03-21|15/12/2023||||||
2024-04-29 10:18:12|07029|1141910|688066|5.92B|5920000000|23.06|13623651|-68.27|24|2024-04-26|15/03/2024|||||||2024-04-12|15/12/2023||||||
2024-04-29 10:18:16|07030|994596|603778|2.15B|2150000000|3.4|22223240|-37.69|26|2023-04-28|15/03/2023|0.02||170600000||||2023-04-26|15/12/2022|-0.22||111900000|||
2024-04-29 10:18:19|07031|100612|600429|6.52B|6520000000|4.33|6946495|-11.89|30|2024-04-26|15/03/2024|||||||2024-04-20|15/12/2023||||||
2024-04-29 10:18:23|07032|101051|601126|12.62B|12620000000|15.25|11622680|4.87|30|2024-04-30|15/03/2024|||||||2024-03-20|15/12/2023|0.13|0.18|1510000000|1510000000||
2024-04-29 10:18:28|07033|100601|600410|5.66B|5660000000|5.19|27724043|-25|30|2024-04-25|15/03/2024|||||||2024-04-25|15/12/2023||||||
2024-04-29 10:18:32|07034|100395|600161|46.78B|46780000000|28.35|10910467|6.53|29|2024-04-26|15/03/2024|0.19|0.17|1220000000|1260000000|||2024-01-17|15/12/2023|0.13|0.17|1160000000|1160000000||
2024-04-29 10:18:36|07035|1141909|688033|4.63B|4630000000|8.44|21732927|-57.24|24|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 10:18:40|07036|100336|600085|59.54B|59540000000|43.36|12087799|-26.24|32|2024-08-28|15/06/2024||0.35|||||2024-04-30|15/03/2024||0.34||||
2024-04-29 10:18:44|07037|1072210|603516|6.78B|6780000000|33.15|15071872|40.94|28|2024-04-25|15/03/2024|||||||2024-04-18|15/12/2023||0.25||||
2024-04-29 10:18:48|07038|1162049|603613|15.53B|15530000000|23.65|18921515|-48.15|21|2024-04-29|15/12/2023|||||||2024-04-29|15/03/2024||||||
2024-04-29 10:18:51|07039|100484|600266|8.49B|8490000000|4.1|60000402|-19.96|30|2024-04-27|15/03/2024|||1230000000||||2024-04-13|15/12/2023||||||
2024-04-29 10:18:55|07040|100956|600861|11.06B|11060000000|19.69|3036765|-22.14|30|2024-04-26|15/03/2024|0.37||10550000000|10570000000|||2024-04-26|15/12/2023|0.35|-0.14||||
2024-04-29 10:18:59|07041|100470|600246|13.86B|13860000000|7.73|39712695|42.72|30|2024-04-30|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-04-29 10:19:03|07042|997532|603138|3.85B|3850000000|13.3|8748063|-32.62|29|2024-04-19|15/12/2023|||||||2024-04-19|15/03/2024||||||
2024-04-29 10:19:07|07043|942795|600055|10.61B|10610000000|15.03|6118700|-30.85|30|2024-04-27|15/03/2024|||||||2024-03-23|15/12/2023||||||
2024-04-29 10:19:10|07044|1162055|603392|86.57B|86570000000|68.5|10384969|-8.93|19|2024-04-26|15/03/2024|0.2485||1030000000||||2024-03-29|15/12/2023|0.2467|0.9776|1380000000|3000000000||
2024-04-29 10:19:14|07045|1141907|688028|2.58B|2580000000|18.01|3201384|-23.29|24|2024-04-27|15/03/2024|||||||2024-04-20|15/12/2023||||||
2024-04-29 10:19:17|07046|1162058|603267|7.54B|7540000000|34.64|4996744|-53.9|21|2024-04-27|15/03/2024|||||||2024-03-26|15/12/2023||1.22||901140000||
2024-04-29 10:19:21|07047|1156679|601816|254.86B|254860000000|5.12|106695891|-4.42|20|2024-04-30|15/12/2023||0.0499||9560000000|||2024-04-30|15/03/2024||||||
2024-04-29 10:19:25|07048|100399|600166|21.30B|21300000000|2.7|111354795|-16.82|31|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 10:19:29|07049|1162056|603068|2.95B|2950000000|21.55|3264187|-33.21|21|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 10:19:32|07050|1156734|603719|5.85B|5850000000|15.13|8107150|-56.09|23|2024-04-26|15/12/2023||0.28|2050000000|11071000000|||2024-04-26|15/03/2024||||||
2024-04-29 10:19:36|07051|102958|600681|5.23B|5230000000|3.91|7012599|-9.81|30|2024-04-30|15/03/2024|||||||2024-04-18|15/12/2023||||||
2024-04-29 10:19:41|07052|1081714|603596|24.16B|24160000000|55.61|6997998|-17.86|31|2024-08-16|15/06/2024||0.53|||||2024-04-30|15/03/2024||0.52||||
2024-04-29 10:19:45|07053|101008|600980|2.73B|2730000000|14.44|6131424|-1.94|25|2023-04-26|15/03/2023|0.12||211300000||||2023-03-31|15/12/2022|0.1||215300000|||
2024-04-29 10:19:49|07054|100663|600510|4.73B|4730000000|4.75|10285346|-33.13|30|2024-04-23|15/03/2024|||||||2024-04-23|15/12/2023||||||
2024-04-29 10:19:53|07055|100513|600299|25.83B|25830000000|9.71|6579574|13.74|31|2024-07-26|15/06/2024||||3970000000|||2024-04-26|15/03/2024|0.0743||3540000000|||
2024-04-29 10:19:57|07056|1159375|601696|28.61B|28610000000|10.46|50838335|-4.01|18|2023-04-28|15/03/2023|0.09||684400000||||2023-04-28|15/12/2022|0.01||704200000|||
2024-04-29 10:20:01|07057|101162|603167|4.41B|4410000000|9.36|9409449|29.08|30|2024-04-26|15/03/2024|||||||2024-04-10|15/12/2023||||||
2024-04-29 10:20:05|07058|994592|603727|4.21B|4210000000|14.75|4374850|27.97|30|2024-04-26|15/03/2024|||500000000||||2024-03-30|15/12/2023|||460000000|||
2024-04-29 10:20:10|07059|994621|603936|5.02B|5020000000|7.95|24888603|-37.7|29|2024-08-16|15/06/2024||0.09||1130000000|||2024-04-27|15/12/2023||||804800000||
2024-04-29 10:20:14|07060|100738|600597|12.56B|12560000000|9.15|10457630|-13.89|31|2024-04-29|15/03/2024|||||||2024-04-15|15/12/2023||0.06||6740000000||
2024-04-29 10:20:19|07061|102960|600708|4.52B|4520000000|2.03|50317619|-14.41|30|2024-04-30|15/03/2024|||||||2024-04-11|15/12/2023||||||
2024-04-29 10:20:23|07062|101074|601339|8.51B|8510000000|5.75|6795671|-9.32|32|2024-07-26|15/06/2024|||||||2024-04-30|15/03/2024||||||
2024-04-29 10:20:27|07063|100479|600258|17.43B|17430000000|15.63|18780234|-30.38|32|2024-08-29|15/06/2024||0.2||2020000000|||2024-04-29|15/03/2024||0.13||1720000000||
2024-04-29 10:20:32|07064|100622|600455|1.14B|1140000000|18.19|2567686|-14.76|25|2023-04-20|15/03/2023|0.01||63490000||||2023-03-24|15/12/2022|0.11||62450000|||
2024-04-29 10:20:35|07065|100826|600707|27.81B|27810000000|7.8|41088308|71.21|26|2023-04-27|15/03/2023|-0.13||2260000000||||2023-04-19|15/12/2022|-0.15||2470000000|||
2024-04-29 10:20:39|07066|1054840|601108|35.99B|35990000000|7.78|45035168|-0.26|29|2024-04-26|15/03/2024|||1410000000||||2024-04-26|15/12/2023||||||
2024-04-29 10:20:44|07067|101071|601311|9.74B|9740000000|8.34|10552386|-15.42|31|2024-04-26|15/03/2024|0.13||3450000000||||2024-04-19|15/12/2023|0.15||3770000000|17258000000||
2024-04-29 10:20:47|07068|100474|600230|4.40B|4400000000|10.61|5079359|-37.93|26|2023-04-28|15/03/2023|0.17||1150000000||||2023-04-26|15/12/2022|0.58||1450000000|||
2024-04-29 10:20:51|07069|1052655|603106|2.78B|2780000000|5.33|24904451|-5.77|25|2023-04-25|15/03/2023|-0.06||118700000||||2023-04-25|15/12/2022|-0.14||190800000|||
2024-04-29 10:20:56|07070|100412|600180|5.11B|5110000000|4.78|10490835|-23.26|30|2024-04-26|15/03/2024|||||||2024-04-26|15/12/2023||||||
2024-04-29 10:21:00|07071|942820|601016|20.01B|20010000000|3.1|55045567|-20.68|29|2024-04-30|15/03/2024|||||||2024-03-29|15/12/2023|||1290000000|||
2024-04-29 10:21:03|07072|994544|603098|5.10B|5100000000|9.44|10131163|-63.48|29|2024-08-29|15/06/2024||0.2287||2990000000|||2024-04-30|15/12/2023||0.0847||1580000000||
2024-04-29 10:21:07|07073|996063|601375|4.67B|4670000000|3.84|39838985|-6.31|29|2024-04-26|15/03/2024|0.03||643980000||||2024-03-28|15/12/2023||||||
2024-04-29 10:21:11|07074|942815|600850|14.04B|14040000000|20.3|8080616|-14.34|29|2024-04-30|15/03/2024|||||||2024-04-02|15/12/2023||||||
2024-04-29 10:21:14|07075|996182|603615|3.57B|3570000000|14.95|4710202|75.22|25|2023-04-25|15/03/2023|0.01||167000000||||2023-03-17|15/12/2022|-0.04||178300000|||
2024-04-29 10:21:18|07076|100815|600697|1.72B|1720000000|10.9|4765510|-16.89|30|2024-04-30|15/03/2024|||||||2024-04-17|15/12/2023||||||
2024-04-29 10:21:22|07077|942824|603099|5.72B|5720000000|21.45|21056061|104.44|30|2024-08-23|15/06/2024||0.07|||||2024-04-26|15/03/2024|0.04|||||
2024-04-29 10:21:26|07078|100856|600742|6.61B|6610000000|8.95|19280861|7.77|30|2024-04-23|15/03/2024|||||||2024-03-28|15/12/2023||||||
2024-04-29 10:21:30|07079|100543|600333|2.47B|2470000000|4.06|8537851|-19.51|26|2023-04-28|15/03/2023|-0.09||657400000||||2023-04-28|15/12/2022|0.04||649600000|||
2024-04-29 10:21:34|07080|100389|600148|1.89B|1890000000|13.45|4287563|-2.9|25|2023-04-26|15/03/2023|-0.07||137500000||||2023-04-26|15/12/2022|-0.02||87870000|||
2024-04-29 10:21:38|07081|100652|600496|5.71B|5710000000|2.87|17061856|-28.39|32|2024-08-26|15/06/2024||0.1136||5360000000|||2024-04-27|15/03/2024|0.04|0.0715|3410000000|3350000000||
2024-04-29 10:21:43|07082|100869|600757|9.25B|9250000000|7.63|25449703|-21.49|30|2024-04-25|15/12/2023|||||||2024-04-23|15/03/2024||||||
2024-04-29 10:21:47|07083|996067|603035|5.96B|5960000000|15.66|6372694|-12.9|30|2024-08-28|15/06/2024||0.33|||||2024-04-27|15/03/2024|0.3|0.33||||
2024-04-29 10:21:51|07084|100684|600525|6.07B|6070000000|4.64|11385532|-23.13|30|2024-04-30|15/03/2024|||||||2024-04-20|15/12/2023||||||
2024-04-29 10:21:54|07085|945174|603698|7.51B|7510000000|14.1|3756768|-7.11|30|2024-04-30|15/03/2024|||||||2024-04-20|15/12/2023|||1320000000|||
2024-04-29 10:21:58|07086|1162042|605288|2.5B|2500000000|39.13|910892|-3.37|18|2024-04-30|15/12/2023|||||||2024-04-30|15/03/2024||||||
2024-04-29 10:22:03|07087|1057308|603655|1.66B|1660000000|15.63|1711615|-42.5|25|2023-04-25|15/03/2023|0.02||39240000||||2023-04-25|15/12/2022|0.06||53360000|||
2024-04-29 10:22:07|07088|994550|603203|5.20B|5200000000|20.62|2612487|-34|30|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 10:22:11|07089|994602|603819|2.64B|2640000000|12.16|1592399|-23.57|23|2022-10-28|15/09/2022|-0.04||332900000||||2022-08-29|15/06/2022|0.04||425800000|||
2024-04-29 10:22:15|07090|948391|603158|4.00B|4000000000|8.14|16553570|13.89|30|2024-04-27|15/12/2023|||||||2024-04-27|15/03/2024||||||
2024-04-29 10:22:18|07091|101118|601799|38.16B|38160000000|133.59|1166431|17.41|30|2024-08-26|15/06/2024||1.26|||||2024-04-26|15/03/2024|0.85|0.9442|2410000000|2830000000||
2024-04-29 10:22:22|07092|1043310|603776|2.52B|2520000000|10.98|6466950|-25.22|25|2023-04-27|15/03/2023|0.04||124700000||||2023-04-20|15/12/2022|-0.69||135200000|||
2024-04-29 10:22:26|07093|100973|600880|4.75B|4750000000|4.42|27355595|-36.47|29|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 10:22:30|07094|1162079|603053|8.87B|8870000000|10.05|3354828|4.5|17|2023-04-21|15/03/2023|0.21||||||2023-04-21|15/12/2022|0.07|||||
2024-04-29 10:22:33|07095|1056012|603809|4.33B|4330000000|11.03|5620924|-0.79|29|2024-04-27|15/12/2023|||||||2024-04-27|15/03/2024||||||
2024-04-29 10:22:38|07096|100556|600353|5.58B|5580000000|6.76|14161921|-26.43|25|2023-04-27|15/03/2023|0.03||256000000||||2023-04-11|15/12/2022|0.08||335500000|||
2024-04-29 10:22:42|07097|100828|600711|15.50B|15500000000|4.97|73722133|-11.45|30|2024-04-27|15/03/2024|||||||2024-04-23|15/12/2023||||||
2024-04-29 10:22:46|07098|100329|600078|4.72B|4720000000|7.03|8201861|-27.32|30|2024-04-27|15/12/2023|||||||2024-04-27|15/03/2024||||||
2024-04-29 10:22:50|07099|101016|600988|30.75B|30750000000|18.69|56673057|15.51|30|2024-04-30|15/03/2024|||||||2024-03-30|15/12/2023|0.17||2160000000|||
2024-04-29 10:22:53|07100|100972|600879|25.97B|25970000000|7.94|51845088|3.1|29|2024-04-29|15/03/2024|||||||2024-03-23|15/12/2023||||||
2024-04-29 10:22:57|07101|1095973|601068|14.09B|14090000000|4.76|28341948|-34.23|23|2023-04-27|15/03/2023|||4310000000||||2023-03-07|15/12/2022|-0.02||7600000000|||
2024-04-29 10:23:01|07102|101139|601965|20.85B|20850000000|20.79|6981695|-11.99|29|2024-04-26|15/12/2023||0.25|1490000000||||2024-04-26|15/03/2024|||861000000|||
2024-04-29 10:23:05|07103|100572|600372|59.42B|59420000000|12.33|35287045|-20.86|31|2024-04-27|15/03/2024|||||||2024-03-16|15/12/2023|0.13|0.13||8580000000||
2024-04-29 10:23:10|07104|1162066|603220|10.29B|10290000000|31.73|39338244|121.23|21|2024-04-26|15/03/2024|||||||2024-04-20|15/12/2023||||||
2024-04-29 10:23:14|07105|994540|603060|6.38B|6380000000|7.98|4407382|-27.04|30|2024-08-23|15/06/2024||0.1414||1180000000|||2024-04-30|15/12/2023||0.2275||1050000000||
2024-04-29 10:23:19|07106|101132|601898|92.63B|92630000000|11.46|40604959|26.42|32|2024-08-22|15/06/2024||0.32||99086000000|||2024-04-24|15/03/2024|0.37|0.39|45390000000|||
2024-04-29 10:23:22|07107|101144|601918|22.85B|22850000000|8.8|49125913|117.11|31|2024-04-26|15/03/2024|0.15||||||2024-03-21|15/12/2023|0.07|0.27|3150000000|||
2024-04-29 10:23:26|07108|100414|600150|163.78B|163780000000|36.63|54741589|44.5|31|2024-04-27|15/12/2023|||||||2024-04-27|15/03/2024||||||
2024-04-29 10:23:31|07109|100384|600138|8.37B|8369999999.999999|11.58|26374945|-19.18|31|2024-08-29|15/06/2024||-0.36|||||2024-04-30|15/03/2024||-0.29||||
2024-04-29 10:23:35|07110|942599|603018|6.88B|6880000000|10.23|37831683|9.02|30|2024-08-19|15/06/2024||0.3206||2160000000|||2024-04-30|15/03/2024||0.1638||924980000||
2024-04-29 10:23:38|07111|100362|600115|40.80B|40800000000|3.74|60684508|-27.03|32|2024-08-30|15/06/2024||-0.0526||33200000000|||2024-04-29|15/03/2024||-0.113||27230000000||
2024-04-29 10:23:42|07112|100803|600675|17.84B|17840000000|2.97|77370849|1.83|29|2024-04-30|15/03/2024|||||||2024-04-18|15/12/2023||||||
2024-04-29 10:23:45|07113|994508|||||||30|2024-04-30|15/03/2024||||1270000000|||2024-04-20|15/12/2023||0.07||7660000000||
2024-04-29 10:23:49|07114|101045|601106|18.65B|18650000000|2.72|31308403|-21.51|30|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 10:23:52|07115|100549|600340|5.70B|5700000000|1.18|58143923|-51.58|31|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 10:23:56|07116|996065|601881|43.10B|43100000000|12.69|79161580|14.19|31|2024-08-27|15/06/2024||0.19|||||2024-04-29|15/03/2024||0.19||||
2024-04-29 10:23:59|07117|100319|600068|15.66B|15660000000|9.93|155606400|0|23|2022-05-19|15/03/2022|||||||2022-04-01|15/12/2021||||||
2024-04-29 10:24:03|07118|100511|600297|12.37B|12370000000|1.53|66724548|-31.6|30|2024-04-30|15/12/2023|||||||2024-04-25|15/03/2024||||||
2024-04-29 10:24:06|07119|101050|601118|21.18B|21180000000|4.95|46334463|5.36|31|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 10:24:10|07120|942810|600730|2.79B|2790000000|4.78|17796986|-22.3|26|2023-04-25|15/03/2023|-0.02||28670000||||2023-04-21|15/12/2022|-0.16||21030000|||
2024-04-29 10:24:15|07121|100429|600195|8.97B|8970000000|8.77|11721071|-34.46|30|2024-04-30|15/03/2024|||||||2024-04-10|15/12/2023|0.01|0.1409|1250000000|2220000000||
2024-04-29 10:24:19|07122|101130|601888|157.77B|157770000000|76.42|22881357|-53.87|31|2024-04-08|15/03/2024|1.12|0.91|18810000000|19700000000|||2024-01-17|15/12/2023|0.7298|0.7298|16700000000|16740000000||
2024-04-29 10:24:23|07123|100408|600176|48.00B|48000000000|12.02|42276802|-18.24|32|2024-08-21|15/06/2024||0.1303||3660000000|||2024-04-26|15/03/2024|0.095|-0.0025|3380000000|3170000000||
2024-04-29 10:24:27|07124|1009372|603505|19.64B|19640000000|32.41|5148576|25.21|29|2024-04-23|15/03/2024|||448000000||||2024-03-29|15/12/2023||||||
2024-04-29 10:24:31|07125|100874|600764|15.33B|15330000000|21.72|5223916|-20.15|30|2024-04-27|15/12/2023|||||||2024-04-27|15/03/2024||||||
2024-04-29 10:24:34|07126|1162087|603967|3.65B|3650000000|10.42|10086132|8.44|17|2023-04-19|15/03/2023|0.15||1590000000||||2023-03-29|15/12/2022|0.14||2090000000|||
2024-04-29 10:24:38|07127|100670|600511|26.14B|26140000000|34.66|6582359|-15.42|31|2024-04-26|15/03/2024|||12120000000|57260000000|||2024-03-21|15/12/2023|||13170000000|51570000000||
2024-04-29 10:24:42|07128|100325|600056|17.02B|17020000000|11.38|17326436|-22.84|30|2024-04-30|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 10:24:46|07129|101128|601872|67.35B|67349999999.99999|8.28|42986312|29.41|30|2024-08-29|15/06/2024||0.16|||||2024-04-30|15/03/2024||0.21||||
2024-04-29 10:24:50|07130|101021|600999|52.17B|52170000000|14.91|18835647|9.09|32|2024-08-29|15/06/2024||0.23|||||2024-04-26|15/03/2024|0.23|0.23|4300000000|4600000000||
2024-04-29 10:24:54|07131|101168|603993|143.26B|143260000000|9.01|194515672|55.7|32|2024-08-26|15/06/2024||0.1023|||||2024-04-29|15/03/2024||0.1023||||
2024-04-29 10:24:59|07132|101049|601117|42.40B|42400000000|6.95|75065721|-34.18|31|2024-04-29|15/03/2024|||||||2024-03-30|15/12/2023||0.35||||
2024-04-29 10:25:03|07133|954957|601985|172.03B|172030000000|9.1|120915761|34.49|31|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||0.11||||
2024-04-29 10:25:07|07134|100681|600536|25.85B|25850000000|30.17|24348029|-33.32|30|2024-04-26|15/03/2024|||||||2024-04-26|15/12/2023||||||
2024-04-29 10:25:11|07135|100366|600111|71.90B|71900000000|19.88|44233257|-20.99|32|2024-08-23|15/06/2024||0.2616||7540000000|||2024-04-30|15/03/2024||0.2295||7380000000||
2024-04-29 10:25:15|07136|994520|601611|23.21B|23210000000|7.8|25293752|-12.71|26|2023-04-28|15/03/2023|0.17||28930000000||||2023-04-28|15/12/2022|0.1||21860000000|||
2024-04-29 10:25:20|07137|101121|601808|36.88B|36880000000|17.85|13570163|15.55|32|2024-08-21|15/06/2024||0.21|||||2024-04-25|15/03/2024|0.1332|0.62|10150000000|||
2024-04-29 10:25:23|07138|100548|600339|18.82B|18820000000|3.39|64405444|-28.57|30|2024-04-27|15/03/2024|||||||2024-04-12|15/12/2023||||||
2024-04-29 10:25:28|07139|1043298|601949|14.20B|14200000000|7.47|40666566|-26|29|2024-04-27|15/12/2023|||||||2024-04-27|15/03/2024||||||
2024-04-29 10:25:33|07140|100685|600528|17.59B|17590000000|7.96|22403341|-25.33|30|2024-04-27|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-04-29 10:25:38|07141|100373|600125|7.75B|7750000000|5.99|16735539|-4.81|31|2024-04-30|15/03/2024|||||||2024-04-09|15/12/2023|-0.0235|-0.0147|4030000000|2960000000||
2024-04-29 10:25:42|07142|100768|600636|4.25B|4250000000|9.7|26573828|-18.66|29|2024-04-27|15/12/2023|||||||2024-04-27|15/03/2024||||||
2024-04-29 10:25:48|07143|102088|600217|6.61B|6610000000|4.74|23195244|-9.33|30|2024-04-30|15/12/2023|||||||2024-04-30|15/03/2024||||||
2024-04-29 10:25:53|07144|102084|600062|21.74B|21740000000|21.34|11136599|2.02|31|2024-04-26|15/03/2024|||2840000000|2880000000|||2024-03-22|15/12/2023|||2680000000|||
2024-04-29 10:25:56|07145|1162035|601698|64.46B|64459999999.99999|15.45|26010146|-14.61|16|2023-04-28|15/03/2023|0.03||596600000||||2023-04-27|15/12/2022|0.1||815100000|||
2024-04-29 10:26:01|07146|996064|601858|18.82B|18820000000|23.86|22049101|-44.06|30|2024-04-27|15/12/2023|||||||2024-04-27|15/03/2024||||||
2024-04-29 10:26:04|07147|1082120|601066|177.24B|177240000000|22.84|11902119|-10.79|27|2024-04-29|15/03/2024||0.08||10082000000|||2024-03-28|15/12/2023||0.04||9659000000||
2024-04-29 10:26:08|07148|101140|601989|109.45B|109450000000|4.81|129707391|7.39|31|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 10:26:13|07149|100638|600482|45.14B|45140000000|20.56|29368834|27.63|31|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 10:26:18|07150|101041|601098|20.89B|20890000000|11.63|16165688|-10.89|31|2024-04-27|15/12/2023|0.34|0.2806|4410000000|4080000000|||2024-04-27|15/03/2024|0.16|0.16|3000000000|3000000000||
2024-04-29 10:26:23|07151|100298|600029|46.47B|46470000000|5.66|42978919|-26.19|32|2024-08-28|15/06/2024||-0.1053||43150000000|||2024-04-30|15/03/2024||-0.3355||38850000000||
2024-04-29 10:26:28|07152|100367|600118|29.66B|29660000000|25.16|12219660|-6.96|30|2024-04-30|15/03/2024|||||||2024-04-17|15/12/2023||||||
2024-04-29 10:26:33|07153|100393|600158|8.56B|8560000000.000001|9|16928771|-10.31|26|2023-04-24|15/03/2023|-0.05||236700000||||2023-04-24|15/12/2022|0.06||599100000|||
2024-04-29 10:26:37|07154|1164175|600956|25.29B|25290000000|8.62|7028091|-4.84|18|2024-04-25|15/03/2024|0.2||7910000000||||2024-03-26|15/12/2023|0.17||7160000000|||
2024-04-29 10:26:41|07155|100339|600088|8.19B|8189999999.999999|20.7|38707347|67.65|30|2024-04-27|15/03/2024|||||||2024-04-20|15/12/2023||||||
2024-04-29 10:26:44|07156|101154|603005|11.44B|11440000000|17.56|21650170|-24.57|31|2024-04-30|15/03/2024|||||||2024-04-20|15/12/2023||0.12||||
2024-04-29 10:26:48|07157|100280|600007|23.52B|23520000000|23.54|3339963|23.14|30|2024-04-27|15/03/2024|||||||2024-03-14|15/12/2023||||||
2024-04-29 10:26:53|07158|101063|601179|37.98B|37980000000|7.38|111640418|37|31|2024-04-30|15/03/2024|||||||2024-04-11|15/12/2023|||7200000000|||
2024-04-29 10:26:56|07159|1155894|601916|73.27B|73270000000|2.94|130844197|0.39|21|2024-04-29|15/03/2024|||||||2024-03-28|15/12/2023|0.08|0.15|14010000000|||
2024-04-29 10:27:00|07160|1162076|601512|11.44B|11440000000|8.39|4261756|-16.61|21|2024-04-27|15/03/2024|0.28||||||2024-04-20|15/12/2023|0.22|0.6||||
2024-04-29 10:27:05|07161|102956|600373|19.80B|19800000000|14.58|23646625|-18.76|31|2024-04-30|15/03/2024||0.3628||2630000000|||2024-04-19|15/12/2023||0.2623||3450000000||
2024-04-29 10:27:09|07162|100755|600618|10.88B|10880000000|9.43|5161164|-1.88|30|2024-04-30|15/03/2024|||||||2024-04-16|15/12/2023||||||
2024-04-29 10:27:14|07163|100380|600132|32.78B|32780000000|68.05|5428059|-36.16|31|2024-08-15|15/06/2024||0.9404||4790000000|||2024-04-30|15/03/2024||0.7546||4220000000||
2024-04-29 10:27:19|07164|942825|603100|10.37B|10370000000|26.46|4326673|-33.1|29|2024-04-27|15/12/2023|||||||2024-04-26|15/03/2024||||||
2024-04-29 10:27:23|07165|996555|600939|5.08B|5080000000|2.69|13795375|-30.77|25|2023-04-27|15/03/2023|0.03||11010000000||||2023-04-26|15/12/2022|-0.38||9620000000|||
2024-04-29 10:27:26|07166|100851|600729|11.85B|11850000000|26.98|3578234|-11.57|30|2024-04-30|15/03/2024|||||||2024-04-19|15/12/2023|0.42|0.46|4210000000|20489000000||
2024-04-29 10:27:31|07167|100710|600565|2.49B|2490000000|1|84115192|-49.16|30|2024-04-30|15/12/2023|||||||2024-04-30|15/03/2024||||||
2024-04-29 10:27:35|07168|100621|600452|14.67B|14670000000|13.42|11555295|-10.46|29|2024-04-30|15/03/2024|||||||2024-04-19|15/12/2023||||||
2024-04-29 10:27:41|07169|100496|600279|5.01B|5010000000|4.22|11677161|-3.44|25|2023-04-26|15/03/2023|-0||1570000000||||2023-03-24|15/12/2022|0.09||1150000000|||
2024-04-29 10:27:47|07170|942818|600917|9.54B|9540000000|6.07|4782817|-14.95|31|2024-04-30|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 10:27:53|07171|101025|601005|5.33B|5330000000|1.28|55515633|-16.56|30|2024-04-29|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-04-29 10:27:58|07172|1010705|603758|4.09B|4090000000|9.76|9360586|8.57|27|2024-04-27|15/03/2024|||||||2024-03-12|15/12/2023|||526000000|||
2024-04-29 10:28:06|07173|100355|600106|7.85B|7850000000|5.95|33815758|16.46|26|2023-04-28|15/03/2023|0.02||28900000||||2023-04-28|15/12/2022|0.05||30590000|||
2024-04-29 10:28:16|07174|1155475|601077|46.91B|46910000000|4.56|81662715|17.57|32|2024-08-22|15/06/2024||0.23|||||2024-04-26|15/03/2024|0.31|0.27|7130000000|||
2024-04-29 10:28:27|07175|1162153|601827|12.98B|12980000000|7.83|6743647|2.93|20|2024-04-30|15/03/2024|||||||2024-03-29|15/12/2023|0.11|0.19|1490000000|||
2024-04-29 10:28:39|07176|994511|601127|141.39B|141390000000|95.4|63965456|221.1|30|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 10:28:48|07177|100378|600129|19.63B|19630000000|35.23|16367045|-29.3|30|2024-04-26|15/03/2024|0.44||4870000000|4870000000|||2024-03-29|15/12/2023|0.11||3440000000|||
2024-04-29 10:28:56|07178|100352|600116|13.81B|13810000000|7.25|10350622|-22.5|30|2024-04-25|15/12/2023|||||||2024-04-25|15/03/2024||||||
2024-04-29 10:29:04|07179|100945|600847|1.13B|1130000000|7.35|4995932|-40.02|26|2023-04-28|15/03/2023|-0.02||133800000||||2023-04-25|15/12/2022|-0.05||142300000|||
2024-04-29 10:29:11|07180|101039|601158|24.29B|24290000000|5.08|22291521|-7.82|30|2024-04-27|15/03/2024|||||||2024-04-03|15/12/2023||0.05||||
2024-04-29 10:29:17|07181|945168|603601|3.30B|3300000000|3.26|28505664|-30.65|30|2024-04-25|15/12/2023|||||||2024-04-25|15/03/2024||||||
2024-04-29 10:29:24|07182|1043311|603976|2.39B|2390000000|15.79|1521076|-25.03|25|2023-04-26|15/03/2023|0.09||225600000||||2023-04-26|15/12/2022|0.15||205800000|||
2024-04-29 10:29:30|07183|1056003|603083|9.97B|9970000000|37.23|35400813|-42.06|29|2024-04-23|15/03/2024|||||||2024-03-19|15/12/2023||||||
2024-04-29 10:29:36|07184|100788|600657|10.38B|10380000000|3.66|30369895|-23.88|26|2023-04-27|15/03/2023|0.01||1290000000||||2023-03-28|15/12/2022|0.04||6360000000|||
2024-04-29 10:29:41|07185|1052662|603367|7.19B|7190000000|15.84|3701302|-1.49|25|2023-04-26|15/03/2023|0.34||1130000000||||2023-03-30|15/12/2022|0.12||1150000000|||
2024-04-29 10:29:45|07186|101093|601608|19.22B|19220000000|4.41|50250350|12.47|26|2023-04-25|15/03/2023|0.02||2170000000||||2023-03-17|15/12/2022|-0.01||2060000000|||
2024-04-29 10:29:49|07187|100307|600067|2.81B|2810000000|2.02|22936893|-39.07|30|2024-04-29|15/03/2024|||||||2024-04-18|15/12/2023||||||
2024-04-29 10:29:53|07188|996084|603628|4.33B|4330000000|15.88|28737524|5.54|25|2023-04-28|15/03/2023|0.18||362000000||||2023-04-28|15/12/2022|0.15||423100000|||
2024-04-29 10:29:57|07189|100894|600787|11.27B|11270000000|5.19|16979209|-14.88|30|2024-04-27|15/03/2024|||||||2024-04-19|15/12/2023||||||
2024-04-29 10:30:02|07190|1162067|600968|42.49B|42490000000|4.05|56245563|13.28|22|2024-08-27|15/06/2024||0.09|||||2024-04-25|15/03/2024|0.05|0.08|9210000000|||
2024-04-29 10:30:05|07191|100852|600737|21.43B|21430000000|9.99|39288121|17.93|30|2024-04-26|15/03/2024|||7800000000||||2024-04-26|15/12/2023||||||
2024-04-29 10:30:10|07192|997534|603908|2.13B|2130000000|32|1952073|-42.18|29|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||-0.11||||
2024-04-29 10:30:14|07193|101145|601919|137.51B|137510000000|11.33|83588350|1.98|31|2024-04-29|15/03/2024|||||||2024-03-28|15/12/2023|0.11|0.3|40890000000|46190000000||
2024-04-29 10:30:18|07194|101124|601866|10.07B|10070000000|2.43|51605397|-5|31|2024-04-29|15/03/2024|||||||2024-03-28|15/12/2023||||||
2024-04-29 10:30:22|07195|100295|600026|39.34B|39340000000|15.85|27713829|20.12|32|2024-08-28|15/06/2024||0.35||6900000000|||2024-04-26|15/03/2024|0.259|0.295|5840000000|6900000000||
2024-04-29 10:30:26|07196|100611|600428|13.55B|13550000000|6.31|38611768|-8.39|30|2024-04-30|15/03/2024|||||||2024-03-28|15/12/2023||||||
2024-04-29 10:30:29|07197|102097|600890|208.51M|208510000|0.36|17415380|0|21|2022-04-28|15/12/2021|-0.02||499600||||2022-04-28|15/03/2022|-0.01||3010000|||
2024-04-29 10:30:34|07198|997891|603903|2.19B|2190000000|8.57|6489628|-12.37|29|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 10:30:37|07199|942809|600685|14.55B|14550000000|26|9662187|-8.12|31|2024-04-25|15/03/2024|0.0109||2810000000||||2024-03-27|15/12/2023||||||
2024-04-29 10:30:42|07200|100315|600072|25.28B|25280000000|16.9|22228863|-20.53|26|2023-04-28|15/03/2023|0.02||669600000||||2023-03-31|15/12/2022|0.07||1130000000|||
2024-04-29 10:30:46|07201|101161|603128|8.77B|8770000000|6.7|18968098|-34.57|30|2024-04-20|15/03/2024|||3880000000||||2024-04-20|15/12/2023|||4210000000|||
2024-04-29 10:30:49|07202|100836|600715|3.19B|3190000000|1.72|161474867|-30.92|30|2024-04-30|15/03/2024|||||||2024-04-26|15/12/2023||||||
2024-04-29 10:30:53|07203|1162045|603212|5.1B|5100000000|12.25|11622984|-43.88|19|2024-04-30|15/03/2024|||||||2024-04-22|15/12/2023||1.12|825000000|6401000000||
2024-04-29 10:30:57|07204|100504|600288|3.56B|3560000000|8.17|21553634|-34.71|30|2024-04-24|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-04-29 10:31:01|07205|100478|600257|2.91B|2910000000|6.08|52045280|21.06|30|2024-04-30|15/03/2024|||||||2024-04-18|15/12/2023||||||
2024-04-29 10:31:05|07206|1052671|603963|1.69B|1690000000|7.7|14463779|-27.81|25|2023-04-27|15/03/2023|-0.01||36890000||||2023-04-27|15/12/2022|-0.03||31890000|||
2024-04-29 10:31:10|07207|996080|603360|5.05B|5050000000|14.41|7993777|37.82|29|2024-04-26|15/03/2024|||||||2024-04-26|15/12/2023||||||
2024-04-29 10:31:14|07208|101125|601880|13.26B|13260000000|1.44|64740147|-11.73|31|2024-04-26|15/03/2024|||||||2024-03-28|15/12/2023||||||
2024-04-29 10:31:18|07209|100734|600593|2.76B|2760000000|21.49|11107667|50.98|30|2024-04-24|15/12/2023|||||||2024-04-24|15/03/2024||||||
2024-04-29 10:31:22|07210|100833|600719|2.91B|2910000000|7.21|10262535|51.72|25|2023-04-20|15/03/2023|-0.12||||||2023-03-17|15/12/2022|-0.26|||||
2024-04-29 10:31:26|07211|100942|600844|2.67B|2670000000|2.67|21680582|-10.49|30|2024-04-30|15/03/2024|||||||2024-04-19|15/12/2023||||||
2024-04-29 10:31:31|07212|101181|900921|129.10M|129100000|0.129|353340|-22.5|28|2024-04-30|15/03/2024|||||||2024-04-19|15/12/2023||||||
2024-04-29 10:31:35|07213|997892|603955|1.49B|1490000000|10.96|4306086|-32.95|25|2023-04-25|15/03/2023|0.01||30710000||||2023-04-25|15/12/2022|0.01||63270000|||
2024-04-29 10:31:40|07214|101026|601006|123.67B|123670000000|7.03|139672062|-3.38|31|2024-04-27|15/03/2024|0.1524||18210000000||||2024-04-27|15/12/2023|0.0413|0.0719|20140000000|20150000000||
2024-04-29 10:31:44|07215|100813|600694|5.74B|5740000000|20.19|2864032|-1.77|31|2024-04-30|15/03/2024|||||||2024-04-13|15/12/2023|||1660000000|||
2024-04-29 10:31:47|07216|1031219|603233|23.95B|23950000000|21.6|8506395|-26.09|29|2024-08-28|15/06/2024||0.285||7110000000|||2024-04-30|15/12/2023||0.0839||6470000000||
2024-04-29 10:31:51|07217|100858|600744|6.38B|6380000000|3.16|48959413|-25.79|25|2023-04-28|15/03/2023|-0.05||||||2023-04-28|15/12/2022|0.14|||||
2024-04-29 10:31:55|07218|101148|601991|25.32B|25320000000|3.02|119371473|-1.61|32|2024-08-30|15/06/2024||0.08|||||2024-04-26|15/03/2024|0.0505|0.04|30740000000|||
2024-04-29 10:31:59|07219|100432|600198|7.79B|7790000000|5.95|16380404|-13.1|30|2024-04-30|15/03/2024|||||||2024-04-26|15/12/2023||||||
2024-04-29 10:32:03|07220|942602|603019|70.15B|70150000000|47.77|93223817|-8.11|32|2024-08-16|15/06/2024||0.139||3270000000|||2024-04-26|15/03/2024|0.0423|0.0423|2420000000|2420000000||
2024-04-29 10:32:07|07221|100748|600611|6.83B|6830000000|2.9|20749234|-7.52|26|2023-04-28|15/03/2023|0.04||773200000||||2023-03-30|15/12/2022|0.04||865900000|||
2024-04-29 10:32:11|07222|101760|900903|470.46M|470460000|0.199|711549|-13.97|21|2022-04-28|15/03/2022|||||||2022-03-29|15/12/2021||||||
2024-04-29 10:32:14|07223|1082138|603587|5.94B|5940000000|12.63|2182912|-20.92|29|2024-04-26|15/03/2024|||||||2024-04-26|15/12/2023||0.4||||
2024-04-29 10:32:18|07224|996066|603032|4.14B|4139999999.9999995|17.59|15792320|-59.04|30|2024-07-26|15/06/2024|||||||2024-04-26|15/03/2024||||||
2024-04-29 10:32:22|07225|100666|600503|3.48B|3480000000|2.18|21646810|-23.88|25|2023-04-28|15/03/2023|-0.01||10460000||||2023-04-26|15/12/2022|||67300000|||
2024-04-29 10:32:27|07226|1057234|603056|17.33B|17330000000|16.7|4751844|-0.89|28|2024-04-27|15/03/2024|||9300000000||||2024-04-27|15/12/2023|0.27|0.19|10840000000|||
2024-04-29 10:32:31|07227|100926|600826|4.81B|4810000000|9.18|8410702|-12.85|30|2024-04-30|15/03/2024|||||||2024-04-11|15/12/2023|0.06|0.08|460000000|||
2024-04-29 10:32:36|07228|100969|600875|29.94B|29940000000|17.22|24295923|-1.84|31|2024-04-29|15/03/2024|||||||2024-03-28|15/12/2023|0.2||15910000000|||
2024-04-29 10:32:39|07229|100279|600006|15.20B|15200000000|7.59|89083972|29.17|30|2024-04-30|15/03/2024|||||||2024-04-13|15/12/2023||||||
2024-04-29 10:32:44|07230|100332|600081|5.90B|5900000000|10.27|9572332|-3.99|30|2024-04-26|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-04-29 10:32:48|07231|955758|601198|29.96B|29960000000|9.07|31105136|1.2|26|2023-04-27|15/03/2023|0.07||931400000||||2023-03-30|15/12/2022|-0.01||625800000|||
2024-04-29 10:32:51|07232|100907|600804|4.09B|4090000000|2.4|31171862|-52.63|31|2024-04-30|15/03/2024|||||||2024-04-26|15/12/2023||||||
2024-04-29 10:32:56|07233|994572|603528|4.77B|4770000000|6.79|33181617|-11.76|30|2024-04-26|15/03/2024|||||||2024-04-26|15/12/2023||||||
2024-04-29 10:33:00|07234|994628|603999|3.27B|3270000000|5.68|17733297|-29.95|26|2023-04-26|15/03/2023|0.01||221100000||||2023-04-26|15/12/2022|0.04||479800000|||
2024-04-29 10:33:04|07235|1081677|601330|9.61B|9610000000|6.92|5227028|-13.85|29|2024-04-29|15/03/2024|||||||2024-03-28|15/12/2023|0.08|0.15|914000000|||
2024-04-29 10:33:07|07236|100883|600776|13.50B|13500000000|10.75|11399298|-5.97|26|2023-04-28|15/03/2023|0.01||601100000||||2023-04-28|15/12/2022|0.05||1110000000|||
2024-04-29 10:33:11|07237|101755|900941|433.32M|433320000|0.344|728196|-27.27|21|2022-04-28|15/03/2022|||||||2022-03-28|15/12/2021||||||
2024-04-29 10:33:15|07238|994562|603377|2.27B|2270000000|3.27|52032092|-60.99|30|2024-04-30|15/03/2024|||||||2024-04-19|15/12/2023||||||
2024-04-29 10:33:19|07239|100340|600093|561.22M|561220000|0.5|22106643|0|22|2022-09-01|15/06/2022|||||||2022-04-30|15/12/2021|-0.64||884800000|||
2024-04-29 10:33:24|07240|1079938|603486|26.33B|26330000000|45.68|6155075|-40.24|28|2024-08-26|15/06/2024||0.49||4210000000|||2024-04-27|15/03/2024|0.595|0.25|3420000000|3440000000||
2024-04-29 10:33:28|07241|100690|600537|4.31B|4310000000|3.65|28591321|-43.09|30|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 10:33:32|07242|1024775|603496|9.23B|9230000000|29|25707949|129.23|29|2024-04-29|15/03/2024|||||||2024-04-19|15/12/2023||||||
2024-04-29 10:33:36|07243|950057|603869|3.77B|3770000000|7.55|7085458|-19.91|30|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 10:33:40|07244|100906|600803|54.98B|54980000000|17.84|8673117|-12.71|30|2024-04-27|15/03/2024|0.4787||34210000000|35560000000|||2024-03-23|15/12/2023|1.29|1.1|47870000000|36870000000||
2024-04-29 10:33:44|07245|101152|603002|5.53B|5530000000|4.89|27156806|-12.55|26|2023-04-28|15/03/2023|0.02||544300000||||2023-04-19|15/12/2022|0.04||636600000|||
2024-04-29 10:33:50|07246|100510|600295|34.98B|34980000000|12.5|11641649|24.3|31|2024-04-30|15/03/2024|||||||2024-04-16|15/12/2023|0.05|||||
2024-04-29 10:33:53|07247|101193|900936|2.94B|2940000000|1.047|2194151|-17.91|29|2023-11-01|15/09/2023|||||||2023-08-31|15/06/2023||||||
2024-04-29 10:33:57|07248|1141903|688018|8.23B|8230000000|109.13|1324385|-9.97|24|2024-07-29|15/06/2024||0.545||446870000|||2024-04-19|15/03/2024|0.505|0.505|387000000|387000000||
2024-04-29 10:34:01|07249|996095|603966|2.90B|2900000000|8.13|8929799|-32.85|29|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 10:34:05|07250|100764|600622|3.52B|3520000000|2.37|54675531|-27|30|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 10:34:10|07251|101115|601788|23.35B|23350000000|16.62|48987031|9.04|31|2024-04-29|15/03/2024|||||||2024-03-27|15/12/2023||||||
2024-04-29 10:34:13|07252|100674|600516|20.25B|20250000000|5.11|28099743|-23.88|30|2024-04-30|15/03/2024|||||||2024-04-02|15/12/2023||0.1153||1370000000||
2024-04-29 10:34:18|07253|100669|600507|9.79B|9790000000|4.21|19760265|-22.28|31|2024-04-27|15/03/2024|||||||2024-03-16|15/12/2023||0.12|6820000000|||
2024-04-29 10:34:23|07254|100962|600869|8.97B|8970000000|4.05|18657920|-24.21|30|2024-04-23|15/03/2024|||4810000000||||2024-04-10|15/12/2023||||||
2024-04-29 10:34:27|07255|101109|601700|5.57B|5570000000|4.88|13412858|-8.56|25|2023-04-28|15/03/2023|0.01||496600000||||2023-04-28|15/12/2022|-0||820900000|||
2024-04-29 10:34:30|07256|100654|600498|21.50B|21500000000|18.2|34748079|-14.72|31|2024-08-26|15/06/2024||0.18||10210000000|||2024-04-30|15/03/2024||0.06||5050000000||
2024-04-29 10:34:34|07257|101035|601038|8.33B|8330000000|17.99|8966404|58.81|31|2024-04-25|15/03/2024|0.5334||4660000000||||2024-03-27|15/12/2023|||1280000000|||
2024-04-29 10:34:38|07258|1162059|601865|54.22B|54220000000|26.7|18152501|-17.73|21|2024-04-29|15/03/2024|||||||2024-03-26|15/12/2023|0.369|0.3955|5640000000|5170000000||
2024-04-29 10:34:42|07259|994527|603007|2.33B|2330000000|5.76|10654618|13.27|26|2023-04-28|15/03/2023|-0.07||15500000||||2023-04-28|15/12/2022|-0.51||47580000|||
2024-04-29 10:34:46|07260|1010704|603488|2.46B|2460000000|8.81|6591470|19.63|25|2023-04-26|15/12/2022|-0.01||149800000||||2023-04-26|15/03/2023|0.05||89420000|||
2024-04-29 10:34:51|07261|100994|600965|3.86B|3860000000|4.72|7042501|-34|25|2023-04-14|15/03/2023|0.07||303800000||||2023-03-24|15/12/2022|-0.03||198300000|||
2024-04-29 10:34:55|07262|101127|601901|75.49B|75490000000|9.15|155868562|27.14|30|2024-04-23|15/03/2024|||||||2024-03-20|15/12/2023||||||
2024-04-29 10:34:59|07263|100741|600601|10.76B|10760000000|2.58|51003828|-10.92|30|2024-04-26|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-04-29 10:35:03|07264|1077010|603045|1.59B|1590000000|11.82|7058504|-17.02|23|2022-10-26|15/09/2022|-0.06||499800000||||2022-08-25|15/06/2022|0.11||534700000|||
2024-04-29 10:35:08|07265|996557|603345|26.75B|26750000000|91.29|4156795|-50.56|29|2024-08-21|15/06/2024||1.52||4000000000|||2024-04-27|15/03/2024|1.49|1.49|3750000000|3510000000||
2024-04-29 10:35:12|07266|1052661|603363|3.14B|3140000000|3.64|54705399|-64.17|29|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 10:35:16|07267|1010849|603383|6.65B|6650000000|38.57|5478134|-31.56|29|2024-04-25|15/03/2024|||138000000||||2024-04-12|15/12/2023|||287000000|||
2024-04-29 10:35:20|07268|100905|600802|1.57B|1570000000|3.47|12146751|-37.26|30|2024-04-26|15/03/2024|||||||2024-04-16|15/12/2023||||||
2024-04-29 10:35:24|07269|102095|600693|2.96B|2960000000|3.42|10444939|-17.97|30|2024-04-27|15/03/2024|||||||2024-04-13|15/12/2023||||||
2024-04-29 10:35:28|07270|100301|600033|9.11B|9110000000|3.32|30869907|4.73|30|2024-04-30|15/03/2024|||||||2024-04-18|15/12/2023||||||
2024-04-29 10:35:32|07271|1141898|688010|2.84B|2840000000|18.64|1282857|-28.02|18|2022-10-28|15/09/2022|0.05||212100000||||2022-08-23|15/06/2022|-0.01||183000000|||
2024-04-29 10:35:37|07272|100639|600483|25.04B|25040000000|9.87|21341943|8.43|31|2024-04-25|15/03/2024|||||||2024-04-18|15/12/2023||0.4077|4340000000|||
2024-04-29 10:35:41|07273|942796|600203|3.99B|3990000000|6.82|56434243|11|26|2023-04-28|15/03/2023|-0.13||1910000000||||2023-04-14|15/12/2022|-0.48||4010000000|||
2024-04-29 10:35:45|07274|100650|600493|1.41B|1410000000|5.21|12790623|-8.32|25|2023-04-17|15/03/2023|-0.02||214200000||||2023-03-30|15/12/2022|-0.01||210800000|||
2024-04-29 10:35:49|07275|996559|603817|2.87B|2870000000|5.43|7763539|-11.36|23|2022-10-27|15/09/2022|0.07||291400000||||2022-08-22|15/06/2022|0.08||258300000|||
2024-04-29 10:35:52|07276|1008685|603826|20.64B|20640000000|44.1|1298639|-20.31|29|2024-04-26|15/03/2024|||||||2024-04-26|15/12/2023||||||
2024-04-29 10:35:57|07277|100583|600388|14.85B|14850000000|13.83|8916265|-17.72|31|2024-08-23|15/06/2024||0.27|||||2024-04-20|15/03/2024|0.18|0.18|2280000000|||
2024-04-29 10:36:01|07278|945169|603686|3.64B|3640000000|8.79|7322612|-12.59|30|2024-04-27|15/03/2024|||||||2024-04-19|15/12/2023||||||
2024-04-29 10:36:05|07279|102094|600592|4.20B|4200000000|10.48|18858200|30.09|24|2022-10-26|15/09/2022|-0.06||398100000||||2022-08-26|15/06/2022|0.02||442100000|||
2024-04-29 10:36:10|07280|942811|600753|1.66B|1660000000|7.24|6463516|-28.68|25|2023-04-28|15/03/2023|-0.03||58750000||||2023-04-28|15/12/2022|0.05||187000000|||
2024-04-29 10:36:14|07281|100359|600103|4.73B|4730000000|2.15|26586440|-18.92|25|2023-04-27|15/03/2023|0.03||703300000||||2023-04-24|15/12/2022|0.01||633600000|||
2024-04-29 10:36:18|07282|1024774|603933|3.07B|3070000000|14.58|12285022|25.44|25|2023-04-27|15/03/2023|0.08||465500000||||2023-04-27|15/12/2022|0.01||472900000|||
2024-04-29 10:36:23|07283|996088|603668|6.66B|6660000000|14.79|5662720|-13.74|30|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 10:36:27|07284|945170|603678|10.13B|10130000000|22.16|5212513|-44.91|30|2024-04-27|15/03/2024|||||||2024-03-19|15/12/2023||||||
2024-04-29 10:36:31|07285|100718|600573|2.37B|2370000000|9.53|5560413|-24.36|30|2024-04-23|15/03/2024|||||||2024-04-12|15/12/2023||||613000000||
2024-04-29 10:36:36|07286|100789|600660|109.25B|109250000000|48.8|13416558|45.01|32|2024-08-28|15/06/2024||0.6191||9490000000|||2024-04-25|15/03/2024|0.53|0.5366|8840000000|8570000000||
2024-04-29 10:36:39|07287|1162043|603893|23.26B|23260000000|58.12|3695095|-23.46|21|2024-08-23|15/06/2024||0.29||801490000|||2024-04-26|15/03/2024||0.2|543000000|545000000||
2024-04-29 10:36:42|07288|996082|603444|14.11B|14110000000|196.3|1901070|-64.74|30|2024-08-13|15/06/2024||3.44||964710000|||2024-04-24|15/03/2024|3.14|3.22|927000000|985960000||
2024-04-29 10:36:46|07289|1164174|603087|28.78B|28780000000|49.6|12032089|31.88|19|2024-08-23|15/06/2024||0.26||868550000|||2024-04-25|15/03/2024|0.16|0.23|560170000|653730000||
2024-04-29 10:36:50|07290|994613|603886|3.94B|3940000000|16.39|2582132|-14.2|29|2024-04-29|15/03/2024|||||||2024-03-26|15/12/2023||||||
2024-04-29 10:36:55|07291|1052653|601086|3.29B|3290000000|5.02|25821440|22.58|25|2023-04-28|15/03/2023|0.11||288300000||||2023-04-14|15/12/2022|0.11||121800000|||
2024-04-29 10:36:58|07292|100694|600543|1.64B|1640000000|5.07|6164909|-4.62|24|2022-10-28|15/09/2022|-0.04||27260000||||2022-08-26|15/06/2022|-0.06||19650000|||
2024-04-29 10:37:02|07293|100839|600720|23.65B|23650000000|11.47|18286093|4.97|30|2024-04-30|15/03/2024|||||||2024-03-27|15/12/2023|||4780000000|||
2024-04-29 10:37:06|07294|100364|600108|5.22B|5220000000|2.68|20575891|-15.97|30|2024-04-26|15/12/2023|||||||2024-04-25|15/03/2024||||||
2024-04-29 10:37:10|07295|100889|600795|89.00B|89000000000|4.98|148225570|29.02|31|2024-04-27|15/03/2024|0.1||45560000000||||2024-04-16|15/12/2023|0.00|0.07|43290000000|||
2024-04-29 10:37:15|07296|101023|601002|3.54B|3540000000|3.7|10083835|-24.84|26|2023-04-27|15/03/2023|0.02||486600000||||2023-04-20|15/12/2022|0.01||659500000|||
2024-04-29 10:37:19|07297|100580|600383|16.84B|16840000000|3.73|80668764|-58.46|31|2024-08-29|15/06/2024||0.1994||12210000000|||2024-04-30|15/03/2024||0.0731||8140000000||
2024-04-29 10:37:23|07298|100870|600759|11.62B|11620000000|2.79|18164314|10.4|30|2024-04-30|15/12/2023|||||||2024-04-30|15/03/2024||||||
2024-04-29 10:37:28|07299|1031221|603387|4.68B|4680000000|9.22|5106306|-36.52|29|2024-04-27|15/12/2023|||||||2024-04-27|15/03/2024||||||
2024-04-29 10:37:32|07300|997894|603986|52.66B|52660000000|78.75|22723473|-27.45|31|2024-08-28|15/06/2024||0.3765||1750000000|||2024-04-20|15/12/2023|-0.408|-0.1145|1370000000|1350000000||
2024-04-29 10:37:37|07301|100413|600182|5.19B|5190000000|15.24|1877697|4.68|26|2023-04-28|15/03/2023|0.08||957100000||||2023-04-28|15/12/2022|0.05||900600000|||
2024-04-29 10:37:41|07302|100708|600562|17.99B|17990000000|14.55|10824053|-10.24|30|2024-04-25|15/03/2024|||||||2024-04-25|15/12/2023||||||
2024-04-29 10:37:45|07303|100433|600199|10.35B|10350000000|15.7|17926955|-39.47|30|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 10:37:48|07304|1162041|603195|103.86B|103860000000|118.12|1440805|16.34|21|2024-08-15|15/06/2024||1.2||4620000000|||2024-04-26|15/03/2024|1.04|1.2|3800000000|3650000000||
2024-04-29 10:37:52|07305|1162090|603256|5.7B|5700000000|7.11|7883369|-11.87|20|2024-04-27|15/12/2023|||||||2024-04-27|15/03/2024||||||
2024-04-29 10:37:56|07306|100534|600323|15.00B|15000000000|18.46|6824873|-8.41|31|2024-04-30|15/03/2024|||||||2024-04-12|15/12/2023||0.25|3580000000|||
2024-04-29 10:38:00|07307|101100|601633|90.15B|90150000000|26.3|21542454|-2.01|32|2024-08-28|15/06/2024||0.107||35310000000|||2024-04-24|15/03/2024|0.38|0.107|42860000000|35310000000||
2024-04-29 10:38:03|07308|994560|603336|2.10B|2100000000|3.69|12051498|-26.71|26|2023-04-27|15/03/2023|0.02||246300000||||2023-03-27|15/12/2022|-0.01||367100000|||
2024-04-29 10:38:07|07309|100342|600094|9.70B|9700000000|4.28|31154120|25.08|26|2023-04-24|15/03/2023|0.04||1500000000||||2023-04-14|15/12/2022|0.06||3770000000|||
2024-04-29 10:38:11|07310|101197|900940|569.61M|569610000|0.247|216405|-9.43|21|2022-04-26|15/03/2022|||||||2022-04-22|15/12/2021||||||
2024-04-29 10:38:15|07311|100420|600185|11.10B|11100000000|5.93|19703136|-29|30|2024-04-27|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-04-29 10:38:19|07312|100745|600606|26.56B|26560000000|1.92|68377055|-37.81|31|2024-08-27|15/06/2024||0.1463||137350000000|||2024-04-30|15/12/2023||0.2224||195720000000||
2024-04-29 10:38:23|07313|100437|600206|8.99B|8990000000|10.69|12268904|-24.67|30|2024-04-30|15/03/2024|||||||2024-04-13|15/12/2023||||||
2024-04-29 10:38:27|07314|101007|600979|4.23B|4230000000.0000005|3.36|41157445|1.86|25|2023-04-28|15/03/2023|||||||2023-04-28|15/12/2022|0.02|||||
2024-04-29 10:38:31|07315|1052664|603386|3.36B|3360000000|10.49|4337219|-11.21|29|2024-04-26|15/03/2024|||||||2024-04-26|15/12/2023||||||
2024-04-29 10:38:35|07316|1024788|603335|2.05B|2049999999.9999998|4.8|14193884|-13.52|25|2023-04-27|15/03/2023|-0.07||531300000||||2023-03-15|15/12/2022|-0.1||382300000|||
2024-04-29 10:38:39|07317|102967|603328|7.02B|7020000000|7.03|12984736|-10.16|26|2023-04-25|15/03/2023|0.08||789900000||||2023-04-07|15/12/2022|0.04||743800000|||
2024-04-29 10:38:43|07318|1052669|603813|1.18B|1180000000|11.32|3535065|-21.47|25|2023-04-24|15/03/2023|-0.06||115200000||||2023-03-15|15/12/2022|0.06||132900000|||
2024-04-29 10:38:47|07319|100614|600433|5.30B|5300000000|3|11751343|-22.31|30|2024-04-23|15/03/2024|||||||2024-03-21|15/12/2023||0.19||||
2024-04-29 10:38:52|07320|100796|600673|26.63B|26630000000|9.01|15631837|14.54|29|2024-04-24|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-04-29 10:38:56|07321|1057309|603848|6.04B|6040000000|14.98|2751060|3.03|29|2024-04-30|15/03/2024|||||||2024-04-23|15/12/2023||||||
2024-04-29 10:38:59|07322|1141914|688388|6.12B|6120000000|15.1|5002053|-47.45|24|2024-05-29|15/03/2024|||||||2024-02-28|15/12/2023||||||
2024-04-29 10:39:03|07323|1008684|603797|2.56B|2560000000|4.47|4858970|-23.12|23|2022-10-28|15/09/2022|0.13||254900000||||2022-08-26|15/06/2022|0.11||247300000|||
2024-04-29 10:39:07|07324|1159376|603983|11.34B|11340000000|29.88|2740914|-21.94|23|2024-04-27|15/03/2024|0.28||||||2024-04-27|15/12/2023|0.21|0.2507||742660000||
2024-04-29 10:39:11|07325|100961|600868|4.23B|4230000000.0000005|2.25|22435389|-20.94|25|2023-04-28|15/03/2023|||65700000||||2023-04-28|15/12/2022|0.01||140600000|||
2024-04-29 10:39:15|07326|100579|600382|3.18B|3180000000|4.25|7528975|-11.3|25|2023-04-26|15/03/2023|0.1||170900000||||2022-10-27|15/09/2022|0.08||178600000|||
2024-04-29 10:39:19|07327|100732|600589|6.37B|6370000000|4.23|19495213|110.04|26|2023-04-27|15/03/2023|-0.06||90210000||||2023-04-25|15/12/2022|-0.99||117300000|||
2024-04-29 10:39:23|07328|955765|603838|1.99B|1990000000|6.15|11717325|16.61|26|2023-04-27|15/03/2023|-0.03||36070000||||2023-04-12|15/12/2022|-0.07||48650000|||
2024-04-29 10:39:28|07329|994553|603268|1.89B|1890000000|15.12|1227520|0.35|26|2023-04-26|15/03/2023|-0.18||37380000||||2023-04-26|15/12/2022|-0.6||75550000|||
2024-04-29 10:39:32|07330|1162097|603863|7.82B|7820000000|38.17|4402929|131.66|16|2022-10-28|15/09/2022|-0.34||223500000||||2022-08-29|15/06/2022|-0.28||265000000|||
2024-04-29 10:39:36|07331|994558|603322|5.16B|5160000000|33.07|9485564|4.44|26|2023-04-27|15/03/2023|-0.13||258100000||||2023-04-26|15/12/2022|-0.46||818000000|||
2024-04-29 10:39:41|07332|1052668|603725|2.06B|2060000000|9.49|6947534|29.65|25|2023-04-25|15/03/2023|0.04||536600000||||2023-04-25|15/12/2022|-0.86||766100000|||
2024-04-29 10:46:59|07332|1052668|603725|2.06B|2060000000|9.49|6947534|29.65|25|2023-04-25|15/03/2023|0.04||536600000||||2023-04-25|15/12/2022|-0.86||766100000|||
2024-04-29 10:47:03|07333|1081729|603348|7.68B|7680000000|28.93|4025900|-28.94|30|2024-08-28|15/06/2024||0.16|||||2024-04-26|15/12/2023|0.03|0.45|1280000000|||
2024-04-29 10:47:08|07334|102090|600256|47.88B|47880000000|7.41|111682053|-21.96|30|2024-04-26|15/03/2024|||10040000000||||2024-04-21|15/12/2023|||11910000000|||
2024-04-29 10:47:12|07335|100743|600603|11.36B|11360000000|6.94|18723544|-9.3|30|2024-04-27|15/12/2023|||||||2024-04-27|15/03/2024||||||
2024-04-29 10:47:16|07336|101080|601333|13.03B|13030000000|3.09|73505644|17.28|31|2024-04-29|15/03/2024|||||||2024-03-28|15/12/2023||0.0035||7330000000||
2024-04-29 10:47:20|07337|101142|601996|2.54B|2540000000|2.27|22347371|-11.24|30|2024-04-26|15/03/2024|||||||2024-03-27|15/12/2023||||||
2024-04-29 10:47:25|07338|100523|600310|4.70B|4700000000|3.23|24738477|2.96|30|2024-04-25|15/03/2024|||||||2024-03-28|15/12/2023||||||
2024-04-29 10:47:29|07339|100459|600236|48.48B|48480000000|6.18|12664848|12.09|30|2024-04-25|15/03/2024|||2130000000||||2024-04-25|15/12/2023|||1990000000|||
2024-04-29 10:47:34|07340|942831|603368|8.96B|8960000000|22.8|6040229|-3.94|30|2024-04-26|15/03/2024|||5780000000||||2024-04-26|15/12/2023||||||
2024-04-29 10:47:41|07341|954955|601368|3.85B|3850000000|4.37|6675396|-18.29|26|2023-04-24|15/03/2023|0.03||504600000||||2023-04-14|15/12/2022|-0||571100000|||
2024-04-29 10:47:46|07342|994506|600936|4.43B|4430000000|2.66|12851326|-38.9|30|2024-04-29|15/12/2023|||||||2024-04-26|15/03/2024||||||
2024-04-29 10:47:51|07343|100568|600368|5.39B|5390000000|4.37|22645227|11.02|31|2024-04-26|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-04-29 10:47:56|07344|100472|600252|8.03B|8029999999.999999|2.35|32660213|-11.88|30|2024-04-30|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-04-29 10:48:00|07345|100880|600771|12.42B|12420000000|25.6|7395653|-39.26|30|2024-04-30|15/03/2024|||||||2024-04-18|15/12/2023||||||
2024-04-29 10:48:05|07346|101068|601238|31.45B|31450000000|8.92|39427224|-18.52|32|2024-08-30|15/06/2024||0.11||33900000000|||2024-04-26|15/03/2024|0.12|0.125|21570000000|26860000000||
2024-04-29 10:48:10|07347|100277|600004|24.80B|24800000000|10.53|20555313|-32.53|31|2024-04-30|15/03/2024||0.1||1760000000|||2024-04-30|15/12/2023||0.085||1920000000||
2024-04-29 10:48:14|07348|994609|603861|3.60B|3600000000|8.29|6705952|4.89|23|2022-10-28|15/09/2022|0.09||973900000||||2022-08-25|15/06/2022|-0||742600000|||
2024-04-29 10:48:18|07349|100542|600332|31.16B|31160000000|31.82|8399781|-6.9|32|2024-08-18|15/06/2024||0.48|||||2024-04-26|15/03/2024|1.2|0.7|22950000000|||
2024-04-29 10:48:25|07350|100348|600098|22.41B|22410000000|6.4|25589022|3.65|30|2024-04-30|15/03/2024|||||||2024-04-10|15/12/2023||0.06||||
2024-04-29 10:48:30|07351|1141905|688020|2.42B|2420000000|30.46|1170734|-43.27|23|2024-08-12|15/06/2024||||135000000|||2024-04-23|15/03/2024|||67000000|112000000||
2024-04-29 10:48:35|07352|100984|600894|9.61B|9610000000|11.18|16004442|56.28|30|2024-04-30|15/03/2024|||||||2024-04-09|15/12/2023||||||
2024-04-29 10:48:40|07353|945719|603898|2.77B|2770000000|9.53|2261305|-10.98|30|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023|0.32|||||
2024-04-29 10:48:44|07354|1043306|603535|3.81B|3810000000|16.4|1983672|-4.64|29|2024-04-30|15/03/2024|||||||2024-04-20|15/12/2023||||||
2024-04-29 10:48:48|07355|1052670|603882|18.76B|18760000000|40.3|3714086|-53.42|29|2024-08-14|15/06/2024||0.42||2640000000|||2024-04-26|15/03/2024|-0.04|0.43|1840000000|2240000000||
2024-04-29 10:48:52|07356|100799|600684|2.50B|2500000000|2.95|17476979|-20.63|26|2023-04-28|15/03/2023|-0.06||2110000000||||2023-03-30|15/12/2022|-0.44||3110000000|||
2024-04-29 10:48:57|07357|1031313|601228|25.20B|25200000000|3.35|31941630|3.4|25|2023-04-27|15/03/2023|0.05||2970000000||||2023-04-07|15/12/2022|0.02||3750000000|||
2024-04-29 10:49:01|07358|1024793|603043|10.44B|10440000000|18.4|3652394|-41.35|29|2024-04-26|15/03/2024|0.12||1010000000|1060000000|||2024-03-29|15/12/2023|0.1|0.17|1030000000|||
2024-04-29 10:49:06|07359|1162061|603390|2.56B|2560000000|7.58|8694685|3.69|17|2023-04-27|15/03/2023|0.02||111700000||||2023-04-27|15/12/2022|-0.14||176900000|||
2024-04-29 10:49:11|07360|100588|600393|938.41M|938410000|0.37|19397228|-71.32|25|2023-04-28|15/03/2023|-0.04||168700000||||2023-04-28|15/12/2022|-0.26||170800000|||
2024-04-29 10:49:15|07361|942828|603166|3.82B|3820000000|6|7097222|-6.2|29|2024-04-30|15/03/2024|||||||2024-04-19|15/12/2023||||||
2024-04-29 10:49:20|07362|994509|600996|8.69B|8690000000|7.18|16922826|-39.47|29|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 10:49:25|07363|100455|600227|3.01B|3010000000|1.8|17958057|-38.87|24|2023-04-25|15/03/2023|-0.02||495700000||||2022-10-28|15/09/2022|-0.07||550000000|||
2024-04-29 10:49:29|07364|1055999|600903|8.26B|8260000000|7.2|6522862|-11.24|25|2023-04-20|15/03/2023|0.08||1910000000||||2023-04-20|15/12/2022|0.11||1960000000|||
2024-04-29 10:49:34|07365|100676|600523|4.70B|4700000000|11.63|11075496|-14.1|30|2024-04-26|15/03/2024|||||||2024-03-15|15/12/2023||||||
2024-04-29 10:49:39|07366|100589|600395|12.49B|12490000000|5.84|27377036|-14.45|30|2024-04-23|15/12/2023|-0.02|0.11|1780000000||||2024-04-23|15/03/2024|0.01||1950000000|1950000000||
2024-04-29 10:49:43|07367|100567|600367|4.08B|4080000000|12.2|6183273|-11.35|25|2023-04-27|15/03/2023|-0.02||479900000||||2023-04-20|15/12/2022|-0.02||1010000000|||
2024-04-29 10:49:47|07368|1162039|603439|6.32B|6320000000|15.04|7090985|-22.19|21|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 10:49:51|07369|1043304|603458|2.06B|2060000000|6.59|5322113|-33.5|29|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 10:49:55|07370|101018|600992|2.92B|2920000000|11.99|6152314|-32.48|25|2023-04-28|15/03/2023|0.03||428400000||||2023-03-28|15/12/2022|0.05||663400000|||
2024-04-29 10:50:00|07371|100735|600594|3.27B|3270000000|4.16|13376459|-32.83|31|2024-04-19|15/12/2023|||||||2024-04-19|15/03/2024||||||
2024-04-29 10:50:04|07372|100486|600268|5.75B|5750000000|6.8|18261867|3.46|31|2024-04-26|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-04-29 10:50:08|07373|996087|603639|5.04B|5040000000|14.82|2527617|-21.65|29|2024-04-27|15/12/2023|||||||2024-04-27|15/03/2024||||||
2024-04-29 10:50:13|07374|100449|600221|60.07B|60070000000|1.39|94202880|-18.71|30|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 10:50:17|07375|101758|900945|8.25B|8250000000|0.19|215240|-26.67|29|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 10:50:21|07376|994542|603069|5.44B|5440000000|17.2|7130937|-23.11|29|2024-04-29|15/03/2024|||||||2024-04-17|15/12/2023||||||
2024-04-29 10:50:32|07377|100671|600515|40.67B|40670000000|3.57|31855748|-24.42|30|2024-04-30|15/03/2024|||||||2024-04-19|15/12/2023|0.01|0.03|2230000000|||
2024-04-29 10:50:35|07378|943643|601969|14.54B|14540000000|7.3|15082852|5.55|31|2024-04-30|15/03/2024|||||||2024-03-26|15/12/2023||||||
2024-04-29 10:50:40|07379|100939|600837|45.42B|45420000000|8.5|35693684|-8.63|32|2024-08-28|15/06/2024||0.15||9280000000|||2024-04-26|15/03/2024|0.07|0.15|4760000000|7900000000||
2024-04-29 10:50:44|07380|100647|600477|6.65B|6650000000|2.83|18183403|-38.29|30|2024-04-30|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-04-29 10:50:48|07381|100374|600126|17.83B|17830000000|5.29|43875016|6.63|30|2024-04-27|15/03/2024|||||||2024-04-13|15/12/2023||||||
2024-04-29 10:50:53|07382|994554|603298|27.51B|27510000000|29.47|7247238|37.79|31|2024-08-16|15/06/2024||0.58|||||2024-04-23|15/03/2024|0.35|0.35|4170000000|||
2024-04-29 10:51:03|07383|101053|601177|3.21B|3210000000|8.03|5637923|-17.02|26|2023-04-25|15/03/2023|0.16||544900000||||2023-04-11|15/12/2022|0.16||478400000|||
2024-04-29 10:51:06|07384|945720|603618|3.51B|3510000000|5.08|10578291|-14.64|25|2023-04-28|15/03/2023|0.03||1480000000||||2023-04-25|15/12/2022|0.06||1870000000|||
2024-04-29 10:51:10|07385|994552|603258|4.46B|4460000000|18.53|9058329|-64.66|30|2024-04-27|15/03/2024|||||||2024-03-29|15/12/2023|||324000000|||
2024-04-29 10:51:14|07386|942835|603806|48.55B|48550000000|26.12|14154067|-28.76|31|2024-08-16|15/06/2024||0.34|||||2024-04-30|15/03/2024||0.24||||
2024-04-29 10:51:18|07387|1043308|603602|2.54B|2540000000|12.33|4672121|-0.64|25|2023-04-28|15/03/2023|-0.04||212600000||||2023-04-14|15/12/2022|0.03||338500000|||
2024-04-29 10:51:23|07388|100915|600814|4.71B|4710000000|6.39|9664211|-25.39|26|2023-04-28|15/03/2023|0.16||579600000||||2023-03-29|15/12/2022|0.01||466600000|||
2024-04-29 10:51:28|07389|1164176|605166|3.48B|3480000000|11.58|4011923|1.56|18|2024-04-23|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-04-29 10:51:32|07390|996556|603238|1.99B|1990000000|11.31|3506583|-5.74|29|2024-04-24|15/03/2024|||||||2024-04-24|15/12/2023||||||
2024-04-29 10:51:37|07391|100619|600460|32.55B|32549999999.999996|19.57|14143618|-42.16|31|2024-08-19|15/06/2024||0.1335||2810000000|||2024-04-30|15/03/2024||0.1114||2450000000||
2024-04-29 10:51:41|07392|996179|603040|2.86B|2860000000|21.13|1902198|0.87|29|2024-04-27|15/12/2023|||||||2024-04-27|15/03/2024||||||
2024-04-29 10:51:45|07393|953926|603901|4.13B|4130000000|8.54|9177308|-41.67|30|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||0.17||||
2024-04-29 10:51:50|07394|100573|600375|3.17B|3170000000|4.78|27439503|-36.29|29|2024-04-30|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-04-29 10:51:54|07395|100576|600378|28.78B|28780000000|31.89|3404695|-13.98|30|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 10:51:58|07396|100436|600202|1.76B|1760000000|4.65|9676572|-14.53|25|2023-04-28|15/03/2023|0.02||258100000||||2023-03-27|15/12/2022|||417400000|||
2024-04-29 10:52:02|07397|100410|600178|5.08B|5080000000|10.74|42659609|68.48|30|2024-04-30|15/03/2024|||||||2024-04-23|15/12/2023||||||
2024-04-29 10:52:07|07398|942817|600864|11.11B|11110000000|5.35|55039116|-1.72|26|2023-04-25|15/03/2023|0.09||||||2023-04-25|15/12/2022|-0.16|||||
2024-04-29 10:52:10|07399|100791|600664|7.56B|7560000000|3.01|35042842|-7.67|30|2024-04-26|15/03/2024|||||||2024-04-11|15/12/2023||||||
2024-04-29 10:52:14|07400|953913|603023|1.63B|1630000000|2.89|35917656|-25.67|26|2023-04-27|15/03/2023|-0||13470000||||2023-04-27|15/12/2022|||24370000|||
2024-04-29 10:52:17|07401|1141899|688011|1.63B|1630000000|16.54|951588|-30.44|19|2023-04-27|15/03/2023|-0.07||28130000||||2023-04-20|15/12/2022|-0.29||46890000|||
2024-04-29 10:52:21|07402|994622|603958|2.21B|2210000000|10.04|17188857|50.97|26|2023-04-27|15/03/2023|-0.06||183800000||||2023-04-27|15/12/2022|-0.23||225700000|||
2024-04-29 10:52:25|07403|994556|603313|4.96B|4960000000|8.81|5024298|-16.08|30|2024-04-30|15/03/2024|||||||2024-04-27|15/12/2023|0.001|0.23||||
2024-04-29 10:52:29|07404|100705|600559|19.73B|19730000000|21.44|19566221|-38.35|30|2024-04-27|15/12/2023||0.29||4653000000|||2024-04-27|15/03/2024||||||
2024-04-29 10:52:33|07405|100830|600722|2.88B|2880000000|4.23|9205000|-16.28|25|2023-04-27|15/03/2023|0.01||156900000||||2023-04-14|15/12/2022|0.02||198300000|||
2024-04-29 10:52:37|07406|1072208|603156|33.40B|33400000000|26.41|4579409|0.08|29|2024-04-24|15/03/2024|||2320000000||||2024-04-24|15/12/2023|||1580000000|||
2024-04-29 10:52:41|07407|1031324|603768|2.95B|2950000000|14.5|5768663|-8.49|28|2024-04-30|15/03/2024|||||||2024-04-26|15/12/2023|0.08|0.25||||
2024-04-29 10:52:45|07408|942823|603011|4.03B|4030000000.0000005|8.16|44380400|14.79|26|2023-04-27|15/03/2023|0.04||293700000||||2023-04-27|15/12/2022|-0.42||505600000|||
2024-04-29 10:52:48|07409|998091|603656|2.24B|2240000000|12.43|8971382|2.28|25|2023-04-26|15/03/2023|-0.02||93990000||||2023-04-26|15/12/2022|0.02||160800000|||
2024-04-29 10:52:52|07410|100739|600598|23.07B|23070000000|12.99|14335992|-4.86|30|2024-04-30|15/03/2024|||||||2024-03-29|15/12/2023|-0.13||1060000000|||
2024-04-29 10:52:56|07411|100422|600187|3.66B|3660000000|2.28|20597578|-13.18|30|2024-04-30|15/03/2024|||||||2024-04-19|15/12/2023||||||
2024-04-29 10:53:00|07412|101054|601188|4.66B|4660000000|3.59|25813401|8.39|25|2023-04-27|15/03/2023|0.05||127000000||||2023-04-27|15/12/2022|-0.03||88270000|||
2024-04-29 10:53:04|07413|951035|603567|11.25B|11250000000|12|5623889|-30.76|29|2024-04-30|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 10:53:08|07414|100438|600207|4.80B|4800000000|4.45|43166474|-28.36|25|2023-04-28|15/03/2023|0.01||1220000000||||2023-03-30|15/12/2022|-0.03||1430000000|||
2024-04-29 10:53:11|07415|100596|||||||30|2024-04-27|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-04-29 10:53:15|07416|100405|600172|4.15B|4150000000.0000005|2.87|31946575|-38.7|26|2023-04-28|15/03/2023|-0.01||564900000||||2023-04-21|15/12/2022|-0.04||602300000|||
2024-04-29 10:53:19|07417|100502|600285|13.56B|13560000000|24.15|8925766|51.41|30|2024-04-26|15/03/2024|||||||2024-04-26|15/12/2023||||||
2024-04-29 10:53:23|07418|101105|601677|15.55B|15550000000|12.39|25704388|-8.01|29|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 10:53:27|07419|100525|600312|20.16B|20160000000|14.88|22625569|30.49|31|2024-08-22|15/06/2024||0.18|||||2024-04-23|15/03/2024|0.17|0.15|2040000000|||
2024-04-29 10:53:30|07420|100628|600439|2.69B|2690000000|2.38|41249023|-7.81|30|2024-04-30|15/12/2023|||||||2024-04-30|15/03/2024||||||
2024-04-29 10:53:34|07421|100451|600222|2.83B|2830000000|5.08|19442445|-15.8|30|2024-04-26|15/03/2024|||||||2024-03-28|15/12/2023||||||
2024-04-29 10:53:38|07422|994568|603508|8.08B|8080000000|21.3|14335807|12.23|30|2024-04-27|15/03/2024|||||||2024-04-10|15/12/2023||||||
2024-04-29 10:53:42|07423|100687|600531|7.28B|7280000000|6.69|47834693|5.49|26|2023-04-27|15/03/2023|0.14||8350000000||||2023-03-24|15/12/2022|0.14||6630000000|||
2024-04-29 10:53:46|07424|100291|600020|8.38B|8380000000.000001|3.74|15082004|9.68|30|2024-04-30|15/03/2024|||||||2024-04-11|15/12/2023||||||
2024-04-29 10:53:49|07425|1054841|603103|10.34B|10340000000|16.41|4277399|-1.54|29|2024-04-20|15/03/2024|||842000000|785000000|||2024-03-08|15/12/2023||0.62||||
2024-04-29 10:53:53|07426|1031316|603303|6.41B|6410000000|13.5|3182624|-6.27|29|2024-04-20|15/03/2024|||||||2024-03-07|15/12/2023||||||
2024-04-29 10:53:57|07427|942797|600346|108.75B|108750000000|15.5|22545409|-2.53|29|2024-08-13|15/06/2024||0.3494||74090000000|||2024-04-23|15/03/2024|0.3|0.3|58410000000|59580000000||
2024-04-29 10:54:02|07428|955763|603223|5.58B|5580000000|8|2901984|-46.88|30|2024-04-26|15/03/2024|||||||2024-04-18|15/12/2023||||||
2024-04-29 10:54:06|07429|100648|600487|34.62B|34620000000|14.22|55317703|-5.01|30|2024-08-29|15/06/2024||0.3||13250000000|||2024-04-26|15/12/2023|0.155|0.12|11880000000|12270000000||
2024-04-29 10:54:10|07430|994573|603556|21.55B|21550000000|44.1|5152600|110.5|30|2024-04-23|15/03/2024|||902000000||||2024-04-16|15/12/2023|0.33||1330000000|||
2024-04-29 10:54:14|07431|100311|600060|34.68B|34680000000|27.1|10982961|23.14|31|2024-08-27|15/06/2024||0.38|||||2024-04-23|15/03/2024|0.36|0.4|12700000000|||
2024-04-29 10:54:18|07432|100592|600398|42.41B|42410000000|8.83|30425938|42.17|31|2024-04-30|15/12/2023||0.12|||||2024-04-30|15/03/2024||||||
2024-04-29 10:54:21|07433|942830|603306|7.32B|7320000000|22.94|9827859|-37.81|30|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 10:54:25|07434|100865|600751|6.70B|6700000000|2.33|23756025|-14.34|29|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 10:54:29|07435|994618|603909|2.67B|2670000000|10.25|1990946|-17.98|25|2023-04-21|15/03/2023|0.03||288100000||||2023-03-24|15/12/2022|0.15||620700000|||
2024-04-29 10:54:33|07436|100541|600331|12.86B|12860000000|6.3|49489690|96.34|30|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 10:54:37|07437|100976|600885|29.84B|29840000000|28.79|9603527|-10.94|30|2024-08-01|15/06/2024||0.4852||3710000000|||2024-04-25|15/03/2024|0.34|0.3384|3450000000|3460000000||
2024-04-29 10:54:40|07438|1142282|601236|34.53B|34530000000|7.38|28151715|-11.27|24|2024-04-30|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-04-29 10:54:44|07439|100520|600307|8.58B|8580000000|1.37|35658604|-15.63|30|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||0.02||||
2024-04-29 10:54:49|07440|1054843|603260|58.85B|58850000000|49.73|2805635|-35.83|29|2024-04-30|15/03/2024|||||||2024-04-25|15/12/2023||0.5196||6600000000||
2024-04-29 10:54:52|07441|100929|600829|3.82B|3820000000|6.61|6633776|-8.64|25|2023-04-20|15/03/2023|0.12||2650000000||||2023-03-27|15/12/2022|0.12||2380000000|||
2024-04-29 10:54:56|07442|100286|600015|107.11B|107110000000|6.72|43196906|17.19|31|2024-08-27|15/06/2024||0.3821||23360000000|||2024-04-30|15/03/2024||0.3654||22260000000||
2024-04-29 10:55:00|07443|100857|600743|2.93B|2930000000|1.25|39926966|-30.91|30|2024-04-30|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 10:55:04|07444|994503|600909|22.97B|22970000000|4.92|39709018|-2.81|29|2024-04-27|15/03/2024|||||||2024-03-29|15/12/2023|||930000000|||
2024-04-29 10:55:08|07445|996079|603358|12.31B|12310000000|27.98|4066921|40.74|29|2024-04-30|15/12/2023|||||||2024-04-30|15/03/2024||||||
2024-04-29 10:55:12|07446|101194|900937|1.02B|1020000000|0.129|980290|-16.77|16|2021-04-24|15/12/2020|||||||2021-04-24|15/03/2021||||||
2024-04-29 10:55:16|07447|100841|600726|17.08B|17079999999.999998|2.16|19895919|-21.03|26|2023-04-26|15/03/2023|0.02||||||2023-04-26|15/12/2022|0.54|||||
2024-04-29 10:55:20|07448|994516|601226|6.89B|6890000000|5.89|23880996|-22.04|29|2024-04-26|15/12/2023||0.15|||||2024-04-26|15/03/2024||||||
2024-04-29 10:55:24|07449|100296|600027|38.18B|38180000000|6.69|66580821|7.44|32|2024-08-23|15/06/2024||0.19|||||2024-04-26|15/03/2024|0.16|0.16|30950000000|||
2024-04-29 10:55:28|07450|100535|600325|17.89B|17890000000|6.54|39806733|-41|30|2024-04-30|15/03/2024|||||||2024-04-27|15/12/2023||||65566000000||
2024-04-29 10:55:32|07451|100631|600448|1.56B|1560000000|2.51|28751537|-18.75|26|2023-04-28|15/03/2023|||636400000||||2023-04-28|15/12/2022|-0.14||628400000|||
2024-04-29 10:55:36|07452|101013|600985|49.96B|49960000000|18.65|29386541|31.49|30|2024-04-27|15/03/2024|0.7||||||2024-03-29|15/12/2023|0.455|0.86|17850000000|||
2024-04-29 10:55:40|07453|100719|600575|11.05B|11050000000|2.87|36582680|19.34|26|2023-04-27|15/03/2023|0.04||5760000000||||2023-03-27|15/12/2022|-0.08||4110000000|||
2024-04-29 10:55:43|07454|996069|603038|2.34B|2340000000|11.32|10915876|28.43|23|2022-10-25|15/09/2022|0.03||215300000||||2022-08-25|15/06/2022|0.01||281200000|||
2024-04-29 10:55:47|07455|1057304|600025|171.18B|171180000000|9.48|29857958|39.14|29|2024-08-26|15/06/2024||0.15|||||2024-04-27|15/03/2024||0.05|4420000000|||
2024-04-29 10:55:52|07456|100284|600011|68.56B|68560000000|9.22|55806582|-2.89|32|2024-07-23|15/06/2024||0.37|||||2024-04-24|15/03/2024|0.25|0.26|65370000000|||
2024-04-29 10:55:56|07457|100324|600054|9.31B|9310000000|12.83|11595092|-10.91|31|2024-04-30|15/03/2024||||304000000|||2024-04-20|15/12/2023|0.02|0.01||345550000||
2024-04-29 10:56:00|07458|101756|900942|600.28M|600280000|0.826|554338|0.61|28|2024-04-30|15/03/2024|||||||2024-04-20|15/12/2023|0.02|0.01||345550000||
2024-04-29 10:56:04|07459|101107|601688|79.27B|79270000000|14.37|63184096|1.35|32|2024-08-28|15/06/2024||0.37||12410000000|||2024-04-29|15/03/2024||0.37||10910000000||
2024-04-29 10:56:08|07460|100904|600801|29.72B|29720000000|14.32|9836184|-0.2|32|2024-08-26|15/06/2024||0.4|||||2024-04-26|15/03/2024|0.08|0.16|7080000000|||
2024-04-29 10:56:11|07461|101191|900933|3.42B|3420000000|1.883|2127579|0|21|2022-04-29|15/03/2022||0.63|||||2022-03-29|15/12/2021|0.975|0.975|10010000000|11004000000||
2024-04-29 10:56:16|07462|100855|600741|52.87B|52870000000|16.8|14369730|8.36|31|2024-08-22|15/06/2024||0.4966||43150000000|||2024-04-27|15/03/2024|0.4286|0.4517|36500000000|37340000000||
2024-04-29 10:56:20|07463|100302|600035|7.02B|7020000000|4.37|22965681|10.4|30|2024-04-30|15/03/2024|||||||2024-04-19|15/12/2023||||||
2024-04-29 10:56:24|07464|100711|600566|36.86B|36860000000|40.2|7964361|27.26|31|2024-08-19|15/06/2024||0.77|||||2024-04-20|15/03/2024|0.92|0.79|2400000000|||
2024-04-29 10:56:27|07465|100481|600260|467.6M|467600000|0.47|58810985|0|24|2022-10-30|15/09/2022|-0.07||170300000||||2022-08-30|15/06/2022|-0.13||270700000|||
2024-04-29 10:56:31|07466|100356|600107|1.59B|1590000000|4.44|9782037|-24.87|23|2022-10-28|15/09/2022|-0.07||101000000||||2022-08-25|15/06/2022|-0.01||87120000|||
2024-04-29 10:56:35|07467|100509|600293|3.31B|3310000000|2.87|15124017|9.06|25|2023-04-24|15/03/2023|-0.07||407300000||||2023-04-24|15/12/2022|-0.19||444000000|||
2024-04-29 10:56:38|07468|994594|603738|5.42B|5420000000|13.94|9141259|-9.65|29|2024-04-27|15/03/2024|||182000000||||2024-04-27|15/12/2023||||||
2024-04-29 10:56:42|07469|100386|600141|23.93B|23930000000|21.87|20801607|-13.32|31|2024-04-27|15/03/2024|0.36||6900000000||||2024-04-02|15/12/2023|0.4|0.45|6180000000|||
2024-04-29 10:56:46|07470|994541|603067|5.30B|5300000000|10.44|10033613|-12.37|30|2024-04-30|15/03/2024|||||||2024-04-10|15/12/2023|||946000000|||
2024-04-29 10:56:50|07471|1006195|603385|2.29B|2290000000|5.96|4057823|-24.65|29|2024-04-26|15/12/2023|||||||2024-04-26|15/03/2024||||||
2024-04-29 10:56:55|07472|100330|600079|34.03B|34030000000|21.19|19570376|-20.79|31|2024-04-30|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-04-29 10:56:58|07473|953929|603989|6.26B|6260000000|15.76|3689881|-31.41|30|2024-04-30|15/03/2024|||||||2024-04-23|15/12/2023||||||
2024-04-29 10:57:03|07474|994623|603959|2.12B|2120000000|4.33|23927316|-55.07|29|2024-04-30|15/03/2024|||||||2024-04-26|15/12/2023||||||
2024-04-29 10:57:07|07475|100997|600969|1.97B|1970000000|5.34|5668278|-26.03|26|2023-04-27|15/03/2023|0.05||||||2023-04-20|15/12/2022|-0.05|||||
2024-04-29 10:57:09|07476|100646|600476|2.28B|2280000000|14.2|6748148|-14.42|0||
2024-04-29 10:57:13|07477|100634|600478|7.28B|7280000000|4.37|20725925|-46.5|30|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 10:57:17|07478|942836|603998|5.05B|5050000000|11.58|6072961|-16.19|30|2024-04-20|15/03/2024|||||||2024-04-20|15/12/2023|||414000000|||
2024-04-29 10:57:21|07479|100844|600731|3.26B|3260000000|5.87|6080975|-27.27|24|2022-10-30|15/09/2022|0.24||830700000||||2022-08-01|15/06/2022|0.26||812400000|||
2024-04-29 10:57:25|07480|1162046|603353|2.86B|2860000000|16.82|4275901|-0.77|20|2024-04-27|15/12/2023|||||||2024-04-27|15/03/2024||||||
2024-04-29 10:57:29|07481|100392|600156|1.59B|1590000000|4|24486982|-10.55|25|2023-04-27|15/03/2023|0.04||161100000||||2023-04-20|15/12/2022|-0.07||235300000|||
2024-04-29 10:57:35|07482|101001|600975|11.24B|11240000000|8.88|30167913|-20.27|30|2024-04-30|15/03/2024|||||||2024-04-20|15/12/2023|||1760000000|||
2024-04-29 10:57:39|07483|994557|603319|3.73B|3730000000|18.05|7057202|21.05|30|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 10:57:43|07484|100715|600570|41.88B|41880000000|22.25|38168504|-56.46|32|2024-08-23|15/06/2024||0.1744||2020000000|||2024-04-30|15/03/2024||0.0674||1380000000||
2024-04-29 10:57:47|07485|100582|600387|1.55B|1550000000|3.34|5644363|-47.62|24|2022-10-28|15/09/2022|0.06||2940000000||||2022-08-30|15/06/2022|0.05||3760000000|||
2024-04-29 10:57:52|07486|1031226|603825|2.38B|2380000000|9.37|22079262|-36.41|29|2024-04-30|15/12/2023|||||||2024-04-30|15/03/2024||||||
2024-04-29 10:57:56|07487|1056000|600933|18.98B|18980000000|19.78|5624085|-2.3|29|2024-04-27|15/12/2023|0.33|0.28|1730000000||||2024-04-27|15/03/2024|0.24||1640000000|||
2024-04-29 10:58:00|07488|101082|601377|49.57B|49570000000|5.75|46904666|-14.88|32|2024-08-28|15/06/2024||0.1757||4820000000|||2024-04-27|15/12/2023||0.12||4390000000||
2024-04-29 10:58:05|07489|100742|600602|18.07B|18070000000|13.31|53649247|26.99|30|2024-04-27|15/03/2024|||||||2024-03-28|15/12/2023||||||
2024-04-29 10:58:09|07490|101759|900901|783.68M|783680000|0.576|1955808|-4.29|21|2022-04-26|15/03/2022|0.06||||||2022-03-25|15/12/2021|0.04|||||
2024-04-29 10:58:14|07491|953922|603598|4.25B|4250000000|15.8|30854944|41.31|30|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 10:58:18|07492|942801|600556|8.41B|8410000000|4.66|30890991|-41.88|29|2024-04-26|15/03/2024|0.01||965000000|1200000000|||2024-04-23|15/12/2023|-0.01||1030000000|||
2024-04-29 10:58:22|07493|100283|600010|73.56B|73560000000|1.62|323077058|-10.99|30|2024-04-27|15/03/2024|||||||2024-04-19|15/12/2023|0.00|-0.01||||
2024-04-29 10:58:28|07494|100996|600967|13.64B|13640000000|8.04|12543081|-15.86|30|2024-04-26|15/03/2024|||||||2024-04-26|15/12/2023||||||
2024-04-29 10:58:32|07495|101200|900948|5.57B|5570000000|1.898|5295233|24.66|28|2024-04-29|15/03/2024|||||||2024-04-19|15/12/2023||||||
2024-04-29 10:58:36|07496|100901|600797|5.79B|5790000000|5.79|22233479|-22.46|30|2024-04-30|15/03/2024|||||||2024-04-25|15/12/2023||||||
2024-04-29 10:58:40|07497|100868|600756|4.03B|4030000000.0000005|12.45|8616065|-24.44|26|2023-04-27|15/03/2023|0.01||439500000||||2023-04-11|15/12/2022|0.32||879200000|||
2024-04-29 10:58:44|07498|100953|600858|2.41B|2410000000|4.67|15612085|-17.22|30|2024-04-30|15/03/2024|||||||2024-03-28|15/12/2023|-0.04||1030000000|||
2024-04-29 10:58:49|07499|1052666|603533|10.73B|10730000000|24.38|36825632|-3.89|29|2024-04-27|15/03/2024|||||||2024-04-20|15/12/2023||||||
2024-04-29 10:58:53|07500|996078|603337|11.51B|11510000000|24.13|1722826|27.64|29|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 10:58:56|07501|101126|601886|6.99B|6990000000|6.18|11478043|-22.3|30|2024-04-30|15/03/2024|||||||2024-03-28|15/12/2023|0.24|0.19|6840000000|||
2024-04-29 10:59:01|07502|994601|603816|28.77B|28770000000|34.95|4705281|-9.55|30|2024-08-14|15/06/2024||0.73||5400000000|||2024-04-30|15/03/2024||0.58||4610000000||
2024-04-29 10:59:05|07503|100726|600584|46.75B|46750000000|26.2|39379193|-8.64|31|2024-08-23|15/06/2024||0.2379||7770000000|||2024-04-24|15/03/2024|0.08|0.1694|6840000000|7150000000||
2024-04-29 10:59:09|07504|955766|603979|32.91B|32909999999.999996|53.1|6264258|64.84|30|2024-04-26|15/03/2024|||||||2024-04-26|15/12/2023||||||
2024-04-29 10:59:13|07505|942793|603088|3.21B|3210000000|7.32|9664412|-7.69|24|2022-10-30|15/09/2022|0.08||159800000||||2022-08-25|15/06/2022|0.08||158200000|||
2024-04-29 10:59:17|07506|994589|603708|6.69B|6690000000|10.69|5697170|-29.95|30|2024-04-20|15/12/2023|-0.11|0.41|3900000000||||2024-04-20|15/03/2024|0.23||5190000000|5190000000||
2024-04-29 10:59:21|07507|994612|603878|4.82B|4820000000|8.58|8091528|-3.83|30|2024-04-26|15/03/2024|||||||2024-04-26|15/12/2023|0.09|||||
2024-04-29 10:59:25|07508|996180|603208|4.19B|4190000000.0000005|24.26|1731557|-46.67|29|2024-04-25|15/03/2024|0.16||626000000||||2024-04-25|15/12/2023|0.56|0.59|1030000000|||
2024-04-29 10:59:29|07509|994512|601128|20.61B|20610000000|7.5|29459552|-4.48|29|2024-04-30|15/03/2024|||||||2024-03-22|15/12/2023|0.28|0.29|2350000000|2350000000||
2024-04-29 10:59:33|07510|100949|600854|2.30B|2300000000|4.45|14664083|-13.15|23|2022-10-28|15/09/2022|0.05||32140000||||2022-08-25|15/06/2022|0.11||113000000|||
2024-04-29 10:59:36|07511|1081732|||||||29|2024-04-30|15/03/2024|||||||2024-04-23|15/12/2023||||||
2024-04-29 10:59:41|07512|1043303|603359|2.02B|2020000000|4.54|10557798|-58.12|29|2024-04-30|15/03/2024|||||||2024-04-25|15/12/2023||||||
2024-04-29 10:59:45|07513|100354|600105|6.36B|6360000000|4.55|31705765|-32.24|30|2024-04-29|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 10:59:49|07514|100575|600377|35.15B|35150000000|11.07|12133099|29.1|32|2024-08-23|15/06/2024||0.227||3100000000|||2024-04-26|15/03/2024|0.2475|0.227|3470000000|3100000000||
2024-04-29 10:59:53|07515|1162091|603810|1.73B|1730000000|10.8|14042357|-27.9|17|2023-04-28|15/03/2023|0.06||395500000||||2023-04-04|15/12/2022|0.05||325600000|||
2024-04-29 10:59:57|07516|1073383|600901|22.07B|22070000000|5.07|37266320|14.99|28|2024-04-27|15/03/2024|||1280000000||||2024-04-27|15/12/2023||||||
2024-04-29 11:00:01|07517|994518|601500|9.76B|9760000000|6.16|56747016|61.56|29|2024-04-26|15/03/2024|0.1||1440000000||||2024-04-26|15/12/2023|0.04||1390000000|||
2024-04-29 11:00:06|07518|1162098|603915|8.83B|8830000000|13.66|3998043|-31.34|21|2024-08-29|15/06/2024||0.2034||876610000|||2024-04-27|15/03/2024|0.1521|0.1521|726340000|726340000||
2024-04-29 11:00:10|07519|101043|601100|68.80B|68800000000|51.36|7558677|-17.01|31|2024-08-27|15/06/2024||0.43||2550000000|||2024-04-23|15/03/2024|0.45|0.4525|2360000000|2360000000||
2024-04-29 11:00:13|07520|100519|600305|9.07B|9070000000|8.24|6103200|-29.59|30|2024-04-30|15/12/2023||0.0289||573430000|||2024-04-30|15/03/2024||||||
2024-04-29 11:01:17|07521|101009|600981|5.20B|5200000000|2.32|23964391|-19.64|12|2023-04-24|15/03/2023|0.04||11000000000||||2023-04-24|15/12/2022|-0.14||12840000000|||
2024-04-29 11:01:22|07522|100376|600128|1.82B|1820000000|7.4|10021280|-11.74|29|2024-04-30|15/03/2024|||||||2024-04-23|15/12/2023||||||
2024-04-29 11:02:25|07523|100594|600400|6.12B|6120000000|2.68|26004801|-27.54|0||
2024-04-29 11:02:29|07524|994507|600959|15.40B|15400000000|3.09|38596042|-17.36|25|2023-04-28|15/03/2023|0.02||1790000000||||2023-04-21|15/12/2022|0.01||2110000000|||
2024-04-29 11:02:34|07525|100678|600527|2.89B|2890000000|1.67|15121526|-21.84|29|2024-04-30|15/03/2024|||||||2024-04-16|15/12/2023||||||
2024-04-29 11:02:38|07526|101055|601199|4.77B|4770000000|5.13|10762108|-42.05|26|2023-04-27|15/03/2023|0.08||293700000||||2023-04-27|15/12/2022|0.09||428900000|||
2024-04-29 11:02:42|07527|994555|603299|6.95B|6950000000|8.91|8011143|-11.43|26|2023-04-27|15/03/2023|0.26||1540000000||||2023-04-17|15/12/2022|0.15||1500000000|||
2024-04-29 11:02:47|07528|100703|600557|11.39B|11390000000|19.57|11303278|-32.88|31|2024-04-13|15/03/2024|||1360000000||||2024-03-11|15/12/2023|||1370000000|1370000000||
2024-04-29 11:02:52|07529|942832|603369|74.70B|74700000000|59.51|5932844|-1.25|30|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||0.44||1690000000||
2024-04-29 11:02:56|07530|1116233|603629|6.40B|6400000000|25.15|13943769|77.24|20|2022-10-28|15/09/2022|0.12||422100000||||2022-08-24|15/06/2022|0.08||471500000|||
2024-04-29 11:03:01|07531|100665|600513|2.61B|2610000000|9.19|7867470|-19.02|25|2023-04-28|15/03/2023|0.11||451700000||||2023-03-02|15/12/2022|0.14||542900000|||
2024-04-29 11:03:05|07532|101028|601008|4.83B|4830000000|3.9|10231162|-18.82|30|2024-04-27|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-04-29 11:03:08|07533|994570|603519|3.36B|3360000000|12.69|3350238|-6.65|24|2022-10-17|15/09/2022|0.69||339800000||||2022-08-21|15/06/2022|1.05||363500000|||
2024-04-29 11:03:13|07534|1054855|603937|1.90B|1900000000|9.22|5415353|-16.48|25|2023-04-26|15/03/2023|0.07||370200000||||2023-03-29|15/12/2022|0.02||387300000|||
2024-04-29 11:03:18|07535|101057|601222|13.55B|13550000000|6.71|18280613|-19.87|31|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 11:03:22|07536|1008686|603906|5.29B|5290000000|9.42|12071897|-53.73|29|2024-04-30|15/03/2024|||||||2024-04-29|15/12/2023||||19725000000||
2024-04-29 11:03:26|07537|1054852|603829|2.03B|2029999999.9999998|12.68|3333402|2.15|23|2022-10-25|15/09/2022|0.12||470300000||||2022-08-25|15/06/2022|0.17||439700000|||
2024-04-29 11:03:30|07538|1031325|603041|2.05B|2049999999.9999998|11.41|2730388|-1.86|27|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 11:03:34|07539|1031228|603880|1.09B|1090000000|3.74|3084980|-35.21|26|2023-04-27|15/03/2023|0.02||226100000||||2023-04-27|15/12/2022|-0.08||152300000|||
2024-04-29 11:03:39|07540|1088092|603693|9.97B|9970000000|11.19|3723779|-10.55|25|2023-04-25|15/03/2023|0.2||554500000||||2023-04-25|15/12/2022|0.1||454500000|||
2024-04-29 11:03:43|07541|942600|603688|31.38B|31380000000|86.98|7994477|-27.05|30|2024-04-30|15/03/2024|||||||2024-03-23|15/12/2023|2.3|4.45||||
2024-04-29 11:03:47|07542|100837|600716|2.95B|2950000000|3.14|15225155|-20.27|26|2023-04-27|15/03/2023|0.04||215800000||||2023-03-29|15/12/2022|-0.46||42160000|||
2024-04-29 11:03:51|07543|101135|601928|25.93B|25930000000|10.18|24585978|-26.22|31|2024-04-30|15/03/2024||||3350000000|||2024-04-23|15/12/2023|0.46||3990000000|3967000000||
2024-04-29 11:03:55|07544|1010702|601952|14.15B|14150000000|10.29|8983747|-11.84|29|2024-04-27|15/03/2024|||||||2024-04-19|15/12/2023|0.21||3550000000|||
2024-04-29 11:04:00|07545|1024792|603286|2.16B|2160000000|18.95|11017324|16.45|25|2023-04-27|15/03/2023|0.03||162400000||||2023-04-27|15/12/2022|-0.16||182500000|||
2024-04-29 11:04:04|07546|994538|603036|2.44B|2440000000|11.82|4104970|-7.15|26|2023-04-28|15/03/2023|0.07||73650000||||2023-04-13|15/12/2022|0.17||105500000|||
2024-04-29 11:04:09|07547|994533|603028|2.10B|2100000000|7.38|7296219|-36.77|29|2024-04-26|15/12/2023||0.07|||||2024-04-26|15/03/2024||||||
2024-04-29 11:04:14|07548|100503|600287|2.01B|2009999999.9999998|4.62|16093096|-11.93|30|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 11:04:19|07549|100570|600370|7.29B|7290000000|1.89|10270182|-39.8|25|2023-04-28|15/03/2023|0.02||4950000000||||2023-03-28|15/12/2022|0.01||6290000000|||
2024-04-29 11:04:24|07550|1010703|603269|2.23B|2230000000|14.14|7150009|9.36|25|2023-04-27|15/03/2023|0.02||207400000||||2023-04-27|15/12/2022|0.3||509000000|||
2024-04-29 11:04:28|07551|1162051|603530|8.41B|8410000000|20.02|7241871|34.3|17|2023-04-27|15/03/2023|0.03||194400000||||2023-04-18|15/12/2022|0.06||187700000|||
2024-04-29 11:04:32|07552|101056|601218|3.09B|3090000000|3.19|17340132|-23.33|30|2024-04-27|15/03/2024|||||||2024-03-16|15/12/2023||||||
2024-04-29 11:04:38|07553|100860|600746|7.66B|7660000000|6.73|6524324|-7.48|26|2023-04-20|15/03/2023|-0.09||1320000000||||2023-04-07|15/12/2022|-0.18||1160000000|||
2024-04-29 11:04:43|07554|100448|600220|2.71B|2710000000|1.53|15194196|-39.43|26|2023-04-28|15/03/2023|-0||342800000||||2023-04-27|15/12/2022|0.01||482700000|||
2024-04-29 11:04:47|07555|1052656|603136|3.52B|3520000000|18.9|4941907|-33.46|29|2024-04-26|15/12/2023||0.16|||||2024-04-26|15/03/2024|||118000000|118000000||
2024-04-29 11:04:51|07556|955762|603117|1.99B|1990000000|3.23|1352477|-0.62|26|2023-04-28|15/03/2023|-0||123700000||||2023-04-28|15/12/2022|-0.88||111500000|||
2024-04-29 11:04:55|07557|994559|603323|8.78B|8780000000|4.9|25792437|0|29|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||0.16||||
2024-04-29 11:04:59|07558|100434|600200|7.68B|7680000000|10.95|52263053|28.19|29|2024-04-25|15/03/2024|0.01||703000000||||2024-04-25|15/12/2023|-0.12||738500000|||
2024-04-29 11:05:04|07559|998089|603179|23.05B|23050000000|47.52|4909132|16.05|29|2024-04-30|15/03/2024|||||||2024-03-26|15/12/2023|0.5|0.36|3250000000|||
2024-04-29 11:05:09|07560|1031317|603787|2.51B|2510000000|10.95|5894010|-40.31|25|2023-04-21|15/03/2023|0.2||1150000000||||2023-04-17|15/12/2022|0.05||803400000|||
2024-04-29 11:42:33|07560|1031317|603787|2.51B|2510000000|10.95|5894010|-40.31|25|2023-04-21|15/03/2023|0.2||1150000000||||2023-04-17|15/12/2022|0.05||803400000|||
2024-04-29 11:42:39|07561|100641|600486|26.20B|26200000000|64.61|2616226|-9.84|32|2024-08-27|15/06/2024||0.9|||||2024-04-23|15/03/2024|1.06|1.06|3180000000|||
2024-04-29 11:42:44|07562|100908|600805|3.47B|3470000000|4.08|18112422|-7.13|30|2024-04-27|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-04-29 11:42:49|07563|1056006|603507|3.90B|3900000000|27.56|4080277|-26.28|25|2023-04-28|15/03/2023|0.33||954200000||||2023-04-21|15/12/2022|0.37||902700000|||
2024-04-29 11:42:53|07564|100683|600522|45.92B|45920000000|13.58|61745076|-13.91|31|2024-08-28|15/06/2024||0.41|||||2024-04-26|15/03/2024|0.225|0.26|8240000000|||
2024-04-29 11:42:57|07565|1117756|601860|9.77B|9770000000|2.68|52657983|-1.5|25|2024-04-26|15/12/2023|||||||2024-04-26|15/03/2024||||||
2024-04-29 11:44:02|07566|100885|600770|4.23B|4230000000.0000005|3.27|15174266|-45.5|6|2023-04-28|15/03/2023|-0.02||94830000||||2023-04-21|15/12/2022|0.01||72310000|||
2024-04-29 11:44:07|07567|100707|600561|1.26B|1260000000|4.42|8973252|-22.95|26|2023-04-28|15/03/2023|-0.14||360500000||||2023-04-19|15/12/2022|0.04||371200000|||
2024-04-29 11:44:14|07568|100563|600362|50.21B|50210000000|26.03|38895334|30.23|32|2024-08-23|15/06/2024||0.45||278632000000|||2024-04-26|15/03/2024|0.5|0.51|122520000000|||
2024-04-29 11:44:21|07569|100487|600269|10.67B|10670000000|4.58|21585427|24.8|30|2024-04-25|15/03/2024|||||||2024-03-26|15/12/2023||||||
2024-04-29 11:44:26|07570|994624|603977|7.90B|7900000000|12.53|11153878|45.07|29|2024-04-27|15/03/2024|||||||2024-03-28|15/12/2023|||730000000|||
2024-04-29 11:44:32|07571|100625|600461|12.45B|12450000000|10.19|11395814|37.03|24|2024-04-26|15/03/2024|||||||2024-04-11|15/12/2023||||||
2024-04-29 11:44:35|07572|100527|600316|13.04B|13040000000|18.3|8141251|-29.19|0||
2024-04-29 11:44:40|07573|100564|600363|14.18B|14180000000|31.05|8408504|-15.08|30|2024-04-25|15/03/2024|||||||2024-04-25|15/12/2023||||||
2024-04-29 11:44:44|07574|1031319|603985|8.16B|8160000000|18.51|27992915|-10.27|29|2024-04-30|15/03/2024|||||||2024-04-25|15/12/2023||0.33||||
2024-04-29 11:44:48|07575|1008682|603078|4.85B|4850000000|12.65|8317715|-31.73|29|2024-04-27|15/03/2024|||||||2024-03-16|15/12/2023|||258000000|||
2024-04-29 11:44:53|07576|100864|600750|16.51B|16510000000.000002|26.55|9241461|14.65|32|2024-08-23|15/06/2024||0.27|||||2024-04-27|15/03/2024|0.42|0.38||||
2024-04-29 11:45:12|07577|101002|600976|8.50B|8500000000|56.35|2618083|-16.14|29|2024-04-20|15/03/2024|||||||2024-03-16|15/12/2023|||1100000000|1100000000||
2024-04-29 11:45:16|07578|1072214|603871|17.60B|17600000000|25.22|6559616|29.35|29|2024-04-24|15/03/2024|0.44||2000000000||||2024-04-18|15/12/2023|0.41||1890000000|||
2024-04-29 11:45:20|07579|101111|601718|12.34B|12340000000|2.82|35944695|-6.45|30|2024-04-27|15/03/2024|||||||2024-04-13|15/12/2023||||||
2024-04-29 11:45:24|07580|101086|601518|4.84B|4840000000|2.57|29100517|3.09|25|2023-04-25|15/03/2023|0.09||281800000||||2023-04-14|15/12/2022|0.06||628600000|||
2024-04-29 11:45:28|07581|100424|600189|5.93B|5930000000|8.25|20859676|30.44|30|2024-04-15|15/12/2023|||||||2024-04-15|15/03/2024||||||
2024-04-29 11:45:32|07582|100561|600360|5.93B|5930000000|6.2|16694044|-11.64|30|2024-04-30|15/12/2023|||||||2024-04-30|15/03/2024||||||
2024-04-29 11:46:36|07583|100974|600881|4.52B|4520000000|1.4|24915025|-39.73|18|2024-04-30|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 11:46:40|07584|100910|600807|2.63B|2630000000|2.99|25298832|-10.84|25|2023-04-28|15/03/2023|0.01||216400000||||2023-04-28|15/12/2022|0.3||524400000|||
2024-04-29 11:47:44|07585|101138|601958|36.94B|36940000000|11.42|29556399|3.93|24|2024-04-26|15/03/2024|||2870000000||||2024-04-03|15/12/2023||||||
2024-04-29 11:47:48|07586|1162088|603279|13.22B|13220000000|22.98|6009399|-19.55|20|2024-04-25|15/03/2024|||1510000000||||2024-04-25|15/12/2023||||||
2024-04-29 11:47:52|07587|942833|603518|3.51B|3510000000|10.25|13009623|0.2|29|2024-04-26|15/03/2024|||1150000000||||2024-04-26|15/12/2023||||||
2024-04-29 11:47:56|07588|1093913|603657|2.13B|2130000000|15.52|5100392|3.32|29|2024-04-30|15/03/2024|||||||2024-04-20|15/12/2023||||||
2024-04-29 11:48:00|07589|994619|603919|11.20B|11200000000|22.01|4359028|-15.57|31|2024-08-19|15/06/2024||0.17|||||2024-04-20|15/03/2024|0.44|0.43|1080000000|||
2024-04-29 11:48:04|07590|100375|600127|4.29B|4290000000|6.7|22143955|-11.02|25|2023-04-28|15/03/2023|0.02||1170000000||||2023-03-30|15/12/2022|-0.01||1500000000|||
2024-04-29 11:48:07|07591|1161401|601778|10.7B|10700000000|3.17|47161295|-34.33|19|2024-04-30|15/03/2024|||||||2024-03-29|15/12/2023|0.00|0.02|870000000|||
2024-04-29 11:48:11|07592|101027|601007|2.81B|2810000000|7.26|11336263|-26.38|30|2024-04-30|15/03/2024|||||||2024-03-30|15/12/2023||-0.05||||
2024-04-29 11:48:16|07593|101022|601001|25.72B|25720000000|15.41|24746430|33.75|31|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 11:48:21|07594|1031312|603113|6.02B|6020000000|7.13|7743421|-27.91|29|2024-04-30|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 11:48:26|07595|100651|600495|4.49B|4490000000|3.71|19791534|-6.5|30|2024-04-27|15/03/2024|||||||2024-04-11|15/12/2023||||||
2024-04-29 11:49:29|07596|100435|600201|9.68B|9680000000|8.94|14304410|-17.19|18|2024-04-26|15/12/2023|0.00|0.06|379000000||||2024-04-26|15/03/2024|0.09||348000000|2423000000||
2024-04-29 11:49:34|07597|101160|603399|3.70B|3700000000|7.15|15194162|-41.71|25|2023-04-27|15/03/2023|0.07||2100000000||||2023-03-29|15/12/2022|0.65||3240000000|||
2024-04-29 11:49:40|07598|100425|600190|4.83B|4830000000|2.42|19527953|-31.09|30|2024-04-30|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 11:49:44|07599|101203|900952|356.41M|356410000|0.18|186116|-34.59|30|2024-04-30|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 11:49:48|07600|101136|601929|4.85B|4850000000|1.39|77930346|-38.14|26|2023-04-28|15/03/2023|||468700000||||2023-04-28|15/12/2022|-0.1||562300000|||
2024-04-29 11:49:52|07601|101090|601566|5.93B|5930000000|10.28|4323792|-7.8|31|2024-04-26|15/03/2024|0.19||940000000||||2024-04-26|15/12/2023|0.17||917000000|||
2024-04-29 11:49:57|07602|100578|600380|22.34B|22340000000|11.96|11987589|-7.34|30|2024-04-26|15/03/2024|0.18||4340000000||||2024-04-03|15/12/2023|0.19|0.18|4000000000|19832000000||
2024-04-29 11:50:02|07603|1043300|603127|13.58B|13580000000|18.21|16337346|-50.86|30|2024-08-27|15/06/2024||0.1|||||2024-04-29|15/03/2024||0.03||||
2024-04-29 12:00:55|07604|101005|600998|30.88B|30880000000|8.08|19684559|3.36|0||
2024-04-29 12:01:00|07605|100966|600872|22.70B|22700000000|29.48|13008553|-19.92|31|2024-08-23|15/06/2024||0.2396||1430000000|||2024-04-24|15/03/2024|0.3|0.3033|1490000000|1540000000||
2024-04-29 12:01:05|07606|998090|603517|12.49B|12490000000|19.7|10137090|-52.28|29|2024-04-30|15/12/2023||0.3052||1960000000|||2024-04-30|15/03/2024||||||
2024-04-29 12:01:09|07607|953925|603885|26.80B|26800000000|12.19|15631215|-30.12|31|2024-04-30|15/03/2024|||||||2024-04-09|15/12/2023|0.06|-0.06|4220000000|||
2024-04-29 12:01:13|07608|1024782|603617|2.41B|2410000000|6.18|7193114|-31.49|25|2023-04-25|15/03/2023|0.03||173200000||||2023-04-25|15/12/2022|-0.01||188700000|||
2024-04-29 12:01:17|07609|101066|601216|34.93B|34930000000|4.16|34509825|-5.3|31|2024-04-26|15/03/2024|||||||2024-04-26|15/12/2023||||||
2024-04-29 12:01:22|07610|101020|600997|12.65B|12650000000|7.98|11854612|18.87|30|2024-04-27|15/03/2024|||||||2024-03-30|15/12/2023||0.04||||
2024-04-29 12:01:27|07611|101204|900953|122.88M|122880000|0.196|512488|-52.04|5|2018-04-28|15/03/2018|-0.01||1250000000||||2018-03-31|15/12/2017|0.04||1480000000|||
2024-04-29 12:01:30|07612|100327|600076|2.57B|2570000000|1.91|14371453|-35.69|26|2023-04-21|15/03/2023|-0.03||16190000||||2023-04-21|15/12/2022|-0.04||114200000|||
2024-04-29 12:01:34|07613|1162085|603786|27.76B|27760000000|72.16|1371551|29.23|21|2024-08-23|15/06/2024||0.5305||1730000000|||2024-04-20|15/12/2023|0.38|0.4935|1430000000|1100000000||
2024-04-29 12:01:39|07614|100657|600499|19.09B|19090000000|10.15|18700927|-22.15|30|2024-04-27|15/03/2024|||2560000000||||2024-03-26|15/12/2023||||||
2024-04-29 12:01:43|07615|1162064|603610|4.09B|4090000000|11.8|6191022|4.22|21|2024-04-27|15/03/2024|||||||2024-04-19|15/12/2023|0.19|||||
2024-04-29 12:01:47|07616|1062257|603161|2.01B|2009999999.9999998|15.32|3755926|7.08|25|2023-04-27|15/03/2023|0.2||586000000||||2023-04-24|15/12/2022|0.5||718700000|||
2024-04-29 12:01:50|07617|1162092|603662|8.46B|8460000000.000001|30.4|11883761|67.64|20|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 12:01:54|07618|953122|603355|14.28B|14280000000|25.08|2383869|-7.9|31|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||0.38||||
2024-04-29 12:01:58|07619|100387|600143|19.98B|19980000000|7.48|17425133|-18.52|30|2024-04-30|15/12/2023|||||||2024-04-30|15/03/2024||||||
2024-04-29 12:02:02|07620|100668|600506|2.25B|2250000000|11.78|17359262|2.24|26|2023-04-28|15/03/2023|||684100000||||2023-04-03|15/12/2022|0.03||374800000|||
2024-04-29 12:02:07|07621|100607|600422|17.25B|17250000000|22.87|9354027|6.73|30|2024-04-20|15/03/2024|||1850000000|1850000000|||2024-03-22|15/12/2023|||2090000000|||
2024-04-29 12:02:12|07622|102093|600579|3.00B|3000000000|6.05|25113228|-7.06|26|2023-04-28|15/03/2023|-0.68||2590000000||||2023-04-28|15/12/2022|-2.44||3510000000|||
2024-04-29 12:02:16|07623|1072211|603680|5.96B|5960000000|7.97|3383779|-15.08|25|2023-04-26|15/03/2023|0.03||785400000||||2023-04-26|15/12/2022|0.07||1040000000|||
2024-04-29 12:02:21|07624|942821|601579|5.22B|5220000000|11|4559759|-6.91|30|2024-04-27|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-04-29 12:02:26|07625|996183|603626|3.44B|3440000000|6.28|33643294|-7.95|29|2024-04-27|15/03/2024|||||||2024-04-18|15/12/2023||||||
2024-04-29 12:02:30|07626|100323|600053|6.60B|6600000000|15.23|18609894|11.33|26|2023-04-27|15/03/2023|-0.05||12180000||||2023-04-26|15/12/2022|0.15||74360000|||
2024-04-29 12:02:36|07627|996094|603929|5.75B|5750000000|27.03|8409307|65.45|29|2024-07-26|15/06/2024|||||||2024-04-26|15/03/2024||||||
2024-04-29 12:02:40|07628|997888|603630|2.80B|2800000000|12.45|3579921|-14.61|29|2024-04-30|15/12/2023||0.12|||||2024-04-30|15/03/2024||||||
2024-04-29 12:02:43|07629|100986|600896|1.14B|1140000000|1.12|21810813|0|23|2022-08-31|15/06/2022|||||||2022-04-28|15/03/2022|-0.04||24240000|||
2024-04-29 12:02:47|07630|101117|601798|2.16B|2160000000|6.12|20279831|-19.15|30|2024-04-27|15/03/2024|||||||2024-04-10|15/12/2023||||||
2024-04-29 12:02:52|07631|100538|600328|11.42B|11420000000|7.79|19416962|-29.52|30|2024-04-18|15/03/2024|||2650000000||||2024-04-18|15/12/2023||||||
2024-04-29 12:02:55|07632|100427|600192|1.85B|1850000000|4.24|12342664|-20.19|25|2023-04-28|15/03/2023|-0.03||481100000||||2023-04-17|15/12/2022|-0.2||473000000|||
2024-04-29 12:02:59|07633|942597|603169|6.91B|6910000000|5.3|15817082|-30.14|29|2024-04-30|15/03/2024|||||||2024-04-18|15/12/2023||||||
2024-04-29 12:03:03|07634|100850|600738|3.19B|3190000000|4.25|14535065|-23.16|29|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||0.04||||
2024-04-29 12:03:07|07635|100749|600612|40.41B|40410000000|77.46|2006118|14.22|30|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||0.665||9370000000||
2024-04-29 12:03:10|07636|101761|900905|2.09B|2089999999.9999998|4.01|722185|12.39|28|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||0.665||9370000000||
2024-04-29 12:03:15|07637|951040|603883|19.06B|19060000000|32.8|3758484|-7.83|30|2024-08-29|15/06/2024||0.465||6900000000|||2024-04-30|15/03/2024||0.525||6160000000||
2024-04-29 12:03:19|07638|100775|600644|3.16B|3160000000|5.9|9278588|-17.17|25|2023-04-27|15/03/2023|-0.02||||||2023-03-30|15/12/2022|-0.07|||||
2024-04-29 12:03:23|07639|1057307|603477|17.76B|17760000000|34.92|7084613|15.15|29|2024-04-30|15/03/2024|||||||2024-03-23|15/12/2023|-0.59|0.23|1040000000|||
2024-04-29 12:03:26|07640|100853|600739|16.00B|16000000000|10.57|8932189|-20.65|26|2023-04-28|15/03/2023|0.2||2070000000||||2023-04-14|15/12/2022|0.03||2620000000|||
2024-04-29 12:03:30|07641|951033|603315|4.04B|4040000000|12.63|4676503|-9.1|25|2023-04-27|15/03/2023|0.03||200800000||||2023-04-24|15/12/2022|0.02||352500000|||
2024-04-29 12:03:34|07642|942812|600758|4.27B|4269999999.9999995|3.24|14792634|-28.51|25|2023-04-27|15/03/2023|0.22||1970000000||||2023-04-27|15/12/2022|-0.01||1970000000|||
2024-04-29 12:03:39|07643|100517|600303|2.41B|2410000000|3.54|12593444|-18.22|30|2024-04-26|15/12/2023|||||||2024-04-26|15/03/2024||||||
2024-04-29 12:03:43|07644|100781|600653|2.84B|2840000000|1.47|17954474|-22.22|25|2023-04-28|15/03/2023|-0.01||1340000000||||2023-04-27|15/12/2022|-0.07||1350000000|||
2024-04-29 12:03:47|07645|942834|603609|6.38B|6380000000|7.14|5631445|-31.43|30|2024-04-27|15/03/2024|-0.11||7220000000||||2024-03-30|15/12/2023|-0.54|0.22|9080000000|||
2024-04-29 12:03:52|07646|101114|601777|14.70B|14700000000|3.22|20795239|-10.48|30|2024-04-27|15/03/2024|||||||2024-04-13|15/12/2023||||||
2024-04-29 12:03:55|07647|994604|603823|3.30B|3300000000|8.01|5616107|-37.4|28|2024-04-30|15/12/2023|||||||2024-04-30|15/03/2024||||||
2024-04-29 12:04:00|07648|994582|603636|5.59B|5590000000|9.58|13904774|-44.04|29|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 12:04:04|07649|100462|600231|4.96B|4960000000|1.75|14285166|-22.12|29|2024-04-30|15/03/2024|||||||2024-04-25|15/12/2023||||||
2024-04-29 12:04:08|07650|100636|600480|9.48B|9480000000|10.16|22622985|34.58|31|2024-04-30|15/12/2023|||||||2024-04-30|15/03/2024||||||
2024-04-29 12:04:12|07651|100349|600099|1.70B|1700000000|7.84|6265293|-9.12|25|2023-04-27|15/03/2023|0.01||201300000||||2023-03-24|15/12/2022|||196100000|||
2024-04-29 12:04:16|07652|953923|603669|3.19B|3190000000|4.63|8105092|-17.02|26|2023-04-28|15/03/2023|-0.03||73300000||||2023-04-21|15/12/2022|-0.15||38050000|||
2024-04-29 12:04:22|07653|101024|601003|7.66B|7660000000|3.02|9705220|-34.63|29|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||0.09||||
2024-04-29 12:04:26|07654|100457|600249|2.45B|2450000000|4.49|13004899|-13.92|25|2023-04-26|15/03/2023|0.01||188000000||||2023-03-30|15/12/2022|0.01||193500000|||
2024-04-29 12:04:30|07655|101167|603766|13.25B|13250000000|6.48|24816711|37.5|30|2024-04-27|15/12/2023|||||||2024-04-27|15/03/2024||||||
2024-04-29 12:04:34|07656|100656|600491|4.10B|4099999999.9999995|2.7|21444303|-49.6|30|2024-04-30|15/03/2024|||||||2024-04-24|15/12/2023||||||
2024-04-29 12:04:39|07657|100948|600853|3.95B|3950000000|3.89|20550935|-42.84|30|2024-04-30|15/03/2024|||||||2024-04-20|15/12/2023||0.22||||
2024-04-29 12:04:43|07658|101153|603003|3.66B|3660000000|9.42|23925582|3.36|26|2023-04-27|15/03/2023|0.07||1800000000||||2023-04-27|15/12/2022|0.01||2340000000|||
2024-04-29 12:04:47|07659|100421|600186|7.77B|7770000000|4.41|98743858|52.65|25|2023-04-28|15/03/2023|0.01||455800000||||2023-03-30|15/12/2022|-0||376100000|||
2024-04-29 12:04:51|07660|100382|600135|3.29B|3290000000|5.99|8341292|-20.75|26|2023-04-25|15/03/2023|||492600000||||2023-04-25|15/12/2022|0.01||443000000|||
2024-04-29 12:04:55|07661|100400|600167|13.35B|13350000000|5.94|9156655|-1.79|29|2024-04-30|15/12/2023|||||||2024-04-30|15/03/2024||||||
2024-04-29 12:04:59|07662|100970|600876|3.38B|3380000000|12.16|3311246|-36.27|31|2024-04-29|15/03/2024|||||||2024-03-28|15/12/2023|||1860000000|||
2024-04-29 12:05:11|07663|100452|600223|8.55B|8550000000.000001|8.39|10737940|-25.73|30|2024-04-30|15/03/2024|||||||2024-03-22|15/12/2023|0.06|0.04|1180000000|||
2024-04-29 12:05:15|07664|100891|600783|8.84B|8840000000|11.84|4138799|-7.48|24|2022-10-28|15/09/2022|-0.17||21670000||||2022-08-30|15/06/2022|0.16||28360000|||
2024-04-29 12:05:19|07665|100892|600784|3.48B|3480000000|5.18|6335069|-26.95|26|2023-04-20|15/03/2023|0.12||1000000000||||2023-04-20|15/12/2022|0.17||968000000|||
2024-04-29 12:05:24|07666|100911|600808|8.35B|8350000000|2.46|47197405|-11.72|32|2024-08-28|15/06/2024||0.0662||23140000000|||2024-04-30|15/03/2024||-0.0362||19470000000||
2024-04-29 12:05:28|07667|100928|600828|5.11B|5110000000|2.97|17735415|-32.28|30|2024-04-27|15/03/2024|||||||2024-03-21|15/12/2023||||||
2024-04-29 12:05:32|07668|100546|600337|3.60B|3600000000|2.43|11847571|-18.75|30|2024-04-29|15/03/2024|||||||2024-04-29|15/12/2023||||||
2024-04-29 12:05:36|07669|101004|600993|11.71B|11710000000|27.16|6156535|4.82|30|2024-04-20|15/03/2024|||||||2024-04-13|15/12/2023||||||
2024-04-29 12:05:41|07670|100967|600873|30.92B|30920000000|10.88|24231468|11.22|31|2024-07-25|15/06/2024|||||||2024-04-09|15/03/2024|||6490000000|6490000000||
2024-04-29 12:05:44|07671|100957|600863|28.52B|28520000000|4.37|102725611|11.41|30|2024-04-26|15/12/2023|-0.03|0.08|||||2024-04-26|15/03/2024|0.14|||||
2024-04-29 12:05:48|07672|101098|601618|29.67B|29670000000|3.33|144535861|-25.45|31|2024-04-29|15/03/2024|||||||2024-03-28|15/12/2023|0.02|0.18|166550000000|||
2024-04-29 12:05:52|07673|100798|600683|3.29B|3290000000|4.44|33964796|-13.12|26|2023-04-27|15/03/2023|0.06||3190000000||||2023-03-27|15/12/2022|-0.17||3150000000|||
2024-04-29 12:05:57|07674|1141908|688029|13.32B|13320000000|72.78|2316594|-20.66|24|2024-04-26|15/12/2023|0.53|0.43|670500000|670000000|||2024-04-26|15/03/2024|||620000000|||
2024-04-29 12:06:01|07675|1141902|688016|14.6B|14600000000|185.44|737508|0.97|24|2024-04-27|15/03/2024|1.77||323060000||||2024-03-28|15/12/2023|1.34|1.16|298870000|342830000||
2024-04-29 12:06:05|07676|1088708|603713|8.79B|8790000000|54.95|2433389|-42.97|29|2024-08-09|15/06/2024||0.88||3040000000|||2024-04-12|15/12/2023|0.17|0.92|2130000000|3260000000||
2024-04-29 12:06:10|07677|100466|600235|1.73B|1730000000|4.96|9171563|-8.92|26|2023-04-25|15/03/2023|0.01||381800000||||2023-03-30|15/12/2022|-0||455500000|||
2024-04-29 12:06:14|07678|1118180|601615|21.93B|21930000000|10.11|40351127|-55.28|26|2024-04-29|15/03/2024||0.18|||||2024-04-29|15/12/2023||0.7181||10500000000||
2024-04-29 12:06:19|07679|100585|600390|20.87B|20870000000|4.65|55460670|-17.77|30|2024-04-25|15/03/2024|||||||2024-04-25|15/12/2023||||||
2024-04-29 12:06:23|07680|100326|600058|9.42B|9420000000|8.8|5668582|-13.13|30|2024-04-30|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-04-29 12:06:27|07681|1141896|688008|57.35B|57350000000|51.33|17987434|-16.63|24|2024-08-23|15/06/2024||0.285||925060000|||2024-04-26|15/03/2024|0.23|0.29|737000000|754160000||
2024-04-29 12:06:32|07682|100559|600356|2.14B|2140000000.0000002|7.17|4421354|-9.83|30|2024-04-30|15/03/2024|||||||2024-03-15|15/12/2023||||||
2024-04-29 12:06:36|07683|1072209|603506|1.64B|1640000000|8.9|4054122|-30.05|29|2024-04-26|15/03/2024|||||||2024-04-20|15/12/2023||||||
2024-04-29 12:06:40|07684|994608|603859|5.97B|5970000000|36.01|3401178|-20.13|29|2024-04-23|15/03/2024|||||||2024-04-16|15/12/2023||||||
2024-04-29 12:06:44|07685|1162071|||||||21|2024-08-19|15/06/2024||0.19|||||2024-04-20|15/03/2024|0.11|0.11||||
2024-04-29 12:06:55|07686|1054853|603912|4.07B|4070000000.0000005|7.51|22906028|-35.15|25|2023-04-26|15/03/2023|0.01||111300000||||2023-03-21|15/12/2022|0.05||213000000|||
2024-04-29 12:07:00|07687|100980|600889|1.49B|1490000000|4.1|11313284|-15.4|29|2024-04-26|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-04-29 12:08:04|07688|1162044|603982|2.46B|2460000000|10.02|7314284|-40.74|0||
2024-04-29 12:08:09|07689|100680|600533|2.44B|2440000000|2.32|13103803|-38.66|30|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 12:09:14|07690|100318|600064|11.04B|11040000000|6.39|14996738|-5.02|24|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 12:09:19|07691|1024773|603042|1.71B|1710000000|10.59|14111623|-12.6|25|2023-04-28|15/03/2023|-0.12||216600000||||2023-04-19|15/12/2022|-0.42||235000000|||
2024-04-29 12:09:23|07692|954958|603066|3.27B|3270000000|11.07|16511957|2.25|30|2024-04-30|15/03/2024|||||||2024-04-26|15/12/2023||||||
2024-04-29 12:09:27|07693|100499|600282|32.74B|32740000000.000004|5.33|45842059|45.23|31|2024-04-23|15/03/2024|0.09||16870000000||||2024-03-09|15/12/2023||||||
2024-04-29 12:09:32|07694|942826|603111|5.76B|5760000000|6.3|23090598|31.43|30|2024-04-30|15/03/2024|||||||2024-04-19|15/12/2023||||||
2024-04-29 12:09:37|07695|1031224|603707|20.66B|20660000000|13.03|12212469|-8.69|29|2024-04-27|15/12/2023|||||||2024-04-27|15/03/2024||||||
2024-04-29 12:09:41|07696|1024786|603326|2.23B|2230000000|6.94|12162696|-21.23|29|2024-04-20|15/12/2023|||||||2024-04-20|15/03/2024||||||
2024-04-29 12:09:45|07697|942813|600775|2.23B|2230000000|9.27|54567173|-3.62|30|2024-04-26|15/03/2024|||||||2024-03-28|15/12/2023||||||
2024-04-29 12:09:49|07698|100824|600713|6.24B|6240000000|4.77|9400502|-23.05|26|2023-04-28|15/03/2023|0.12||14080000000||||2023-03-30|15/12/2022|0.1||12790000000|||
2024-04-29 12:09:53|07699|1081737|601990|30.04B|30040000000|8.17|28879823|-6.64|22|2023-04-28|15/03/2023|0.06||642700000||||2023-04-28|15/12/2022|0.03||477400000|||
2024-04-29 12:09:58|07700|1162075|601975|18.34B|18340000000|3.72|119309352|9.46|22|2024-08-16|15/06/2024||0.12|||||2024-04-22|15/03/2024|0.14|0.1|1840000000|||
2024-04-29 12:10:03|07701|100458|600250|2.55B|2550000000|8.31|26511002|42.73|23|2022-10-30|15/09/2022|||221000000||||2022-08-30|15/06/2022|-0.17||297000000|||
2024-04-29 12:10:06|07702|1121156|603351|3.30B|3300000000|24.1|560611|-4.35|23|2023-04-24|15/03/2023|0.2||246400000||||2023-04-24|15/12/2022|0.12||260000000|||
2024-04-29 12:10:12|07703|942808|600682|7.55B|7550000000|5.69|9942050|-32.44|30|2024-04-30|15/12/2023|||||||2024-04-30|15/03/2024||||||
2024-04-29 12:10:16|07704|100823|600712|2.10B|2100000000|3.88|21554548|-4.87|26|2023-04-26|15/03/2023|-0.01||154500000||||2023-04-12|15/12/2022|-0.09||147600000|||
2024-04-29 12:10:21|07705|953928|603968|2.59B|2590000000|12.54|3610116|-29.1|26|2023-04-27|15/03/2023|0.23||794000000||||2023-04-17|15/12/2022|0.38||810100000|||
2024-04-29 12:10:26|07706|1162094|603115|2.81B|2810000000|12.1|2339033|-18.91|21|2024-04-18|15/12/2023|||||||2024-04-18|15/03/2024||||||
2024-04-29 12:10:30|07707|100584|600389|7.04B|7040000000|16.7|9422585|-34.07|30|2024-04-23|15/03/2024|||||||2024-04-23|15/12/2023|||1480000000|||
2024-04-29 12:10:34|07708|994561|603339|3.19B|3190000000|10.33|5058003|-31.16|30|2024-04-26|15/03/2024|||||||2024-03-28|15/12/2023||||||
2024-04-29 12:10:39|07709|100598|600406|190.46B|190460000000|23.65|25095253|10.72|31|2024-04-26|15/12/2023|0.38|0.386|23010000000|23860000000|||2024-04-26|15/03/2024|0.07|0.07|7700000000|||
2024-04-29 12:10:44|07710|100351|600114|9.43B|9430000000|15.21|21947593|85.71|30|2024-04-27|15/03/2024|||1100000000||||2024-04-27|15/12/2023|||1080000000|||
2024-04-29 12:10:48|07711|100838|600718|10.17B|10170000000|8.58|14994032|-27.63|30|2024-04-30|15/03/2024|||||||2024-04-24|15/12/2023||0.38||||
2024-04-29 12:10:52|07712|1054842|603110|3.75B|3750000000|18.65|7312249|-33.48|25|2023-04-27|15/03/2023|0.02||83580000||||2023-04-27|15/12/2022|0.02||120200000|||
2024-04-29 12:10:57|07713|100771|600640|10.42B|10420000000|13.08|26775221|4.83|30|2024-04-26|15/12/2023|||||||2024-04-26|15/03/2024||||||
2024-04-29 12:11:02|07714|101166|603699|14.10B|14100000000|18.58|6427997|33.76|30|2024-04-26|15/03/2024|0.16||1360000000||||2024-04-13|15/12/2023|0.18|0.17|1310000000|||
2024-04-29 12:11:06|07715|100377|600130|2.69B|2690000000|3.52|34209018|-16.95|25|2023-04-28|15/03/2023|0.01||108000000||||2023-04-28|15/12/2022|0.01||178800000|||
2024-04-29 12:11:10|07716|101038|601137|14.74B|14740000000|19.65|25535216|24.32|30|2024-04-30|15/03/2024|||||||2024-04-23|15/12/2023|||5230000000|||
2024-04-29 12:11:14|07717|101116|601789|4.61B|4610000000|4.25|40155216|-14.26|30|2024-04-26|15/03/2024|||||||2024-04-16|15/12/2023||||||
2024-04-29 12:11:18|07718|100878|600768|1.15B|1150000000|8.62|5808295|-16.82|25|2023-04-24|15/03/2023|0.01||67260000||||2023-04-24|15/12/2022|1.28||88710000|||
2024-04-29 12:11:23|07719|100834|600724|6.40B|6400000000|4.42|11682712|11.6|26|2023-04-27|15/03/2023|0.05||822600000||||2023-03-28|15/12/2022|0.05||984400000|||
2024-04-29 12:11:28|07720|994598|603788|3.09B|3090000000|13.79|6486926|26.19|30|2024-04-27|15/03/2024|||||||2024-04-20|15/12/2023||||||
2024-04-29 12:11:33|07721|994523|601882|15.02B|15020000000|28.91|5303944|-12.95|31|2024-08-20|15/06/2024||0.408||1150000000|||2024-04-30|15/03/2024||0.2744||765400000||
2024-04-29 12:11:40|07722|1057311|603917|2.18B|2180000000|13.83|4430538|-35.07|25|2023-04-27|15/03/2023|0.08||126200000||||2023-03-30|15/12/2022|0.11||210500000|||
2024-04-29 12:11:44|07723|945938|603997|16.43B|16430000000|13.03|7938868|2.19|30|2024-04-30|15/03/2024||||21580000000|||2024-04-26|15/12/2023|||5630000000|||
2024-04-29 12:11:47|07724|1162036|601609|9.74B|9740000000|6.55|11932264|-1.62|21|2024-04-27|15/03/2024|||||||2024-04-23|15/12/2023||||||
2024-04-29 12:11:52|07725|100817|600699|24.65B|24650000000|17.6|21860689|12.79|32|2024-08-21|15/06/2024||0.28|||||2024-04-26|15/03/2024|0.22|0.25|12400000000|||
2024-04-29 12:11:56|07726|1056002|603076|3.26B|3260000000|27.05|1565365|-34.86|25|2023-04-27|15/03/2023|0.06||320400000||||2023-04-27|15/12/2022|0.18||1200000000|||
2024-04-29 12:12:00|07727|100902|600798|3.81B|3810000000|3.17|17513021|-11.75|24|2022-10-27|15/09/2022|0.03||557500000||||2022-08-29|15/06/2022|0.04||528100000|||
2024-04-29 12:12:04|07728|1008683|603538|2.83B|2830000000|13.29|4595210|-44.93|29|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 12:12:09|07729|942596|603606|29.53B|29530000000|42.94|10512007|-16.67|31|2024-08-05|15/06/2024||0.66||3040000000|||2024-04-27|15/03/2024|0.47|0.47|1310000000|2700000000||
2024-04-29 12:12:13|07730|996092|603877|7.20B|7200000000|15.22|4604685|-33.79|30|2024-08-27|15/06/2024||0.15|||||2024-04-16|15/03/2024|0.34|0.5|1810000000|11265000000||
2024-04-29 12:12:18|07731|1141893|688005|14.23B|14230000000|31.59|11342033|-55.81|24|2024-04-30|15/03/2024|||||||2024-04-12|15/12/2023|-0.04|0.37|4080000000|||
2024-04-29 12:12:23|07732|101091|601567|46.15B|46150000000|32.99|12483625|145.36|30|2024-04-26|15/03/2024|||3030000000||||2024-04-26|15/12/2023|0.29||3130000000|||
2024-04-29 12:12:28|07733|100975|600884|25.85B|25850000000|11.85|21010478|-25.59|32|2024-08-28|15/06/2024||0.28|||||2024-04-26|15/12/2023||0.45||||
2024-04-29 12:12:33|07734|999086|603178|6.44B|6440000000|27.32|13628338|183.88|29|2024-04-23|15/03/2024|||||||2024-04-23|15/12/2023||||||
2024-04-29 12:12:37|07735|994529|603015|3.31B|3310000000|8.19|13400585|3.09|26|2023-04-26|15/03/2023|0.02||159900000||||2023-04-25|15/12/2022|0.01||149400000|||
2024-04-29 12:12:41|07736|101010|600982|4.50B|4500000000|4.04|12471650|-6.56|25|2023-04-28|15/03/2023|0.01||||||2023-04-17|15/12/2022|0.16|||||
2024-04-29 12:12:46|07737|996077|603266|3.85B|3850000000|19.37|10666747|47.72|23|2022-10-28|15/09/2022|0.18||345400000||||2022-08-26|15/06/2022|0.16||285400000|||
2024-04-29 12:12:51|07738|994521|601689|75.09B|75090000000|64.54|16570606|18.16|32|2024-08-23|15/06/2024||0.5749||5420000000|||2024-04-27|15/03/2024|0.54|0.5304|5690000000|5060000000||
2024-04-29 12:12:54|07739|100321|600051|1.84B|1840000000|6|4236820|-22.27|25|2023-04-24|15/03/2023|0.04||748900000||||2023-04-10|15/12/2022|0.11||699300000|||
2024-04-29 12:12:58|07740|1118182|603700|2.22B|2220000000|11.26|2535292|-18.58|25|2024-04-27|15/03/2024|||||||2024-04-16|15/12/2023||||||
2024-04-29 12:13:03|07741|1024778|603305|13.04B|13040000000|13.87|14195036|-41.25|30|2024-08-28|15/06/2024||0.29|||||2024-04-26|15/12/2023|0.16|0.26|1260000000|7339000000||
2024-04-29 12:13:08|07742|1162069|603297|8.11B|8109999999.999999|74.35|1033996|-13.99|21|2024-04-27|15/03/2024|0.57||216000000||||2024-04-27|15/12/2023|0.55|0.73|243000000|1209000000||
2024-04-29 12:13:13|07743|100566|600366|6.70B|6700000000|6.13|16090872|-30.4|31|2024-04-30|15/12/2023|||||||2024-04-30|15/03/2024||||||
2024-04-29 12:13:17|07744|100952|600857|1.53B|1530000000|6.84|5353209|-31.99|25|2023-04-28|15/03/2023|0.07||296800000||||2023-03-27|15/12/2022|0.01||268700000|||
2024-04-29 12:13:21|07745|101033|601018|69.45B|69450000000|3.58|26829027|-5.54|30|2024-04-27|15/03/2024|||||||2024-03-28|15/12/2023||||||
2024-04-29 12:13:32|07746|1162074|600989|121.92B|121920000000|16.56|21339964|26.48|21|2024-04-26|15/03/2024|0.3||8230000000|8200000000|||2024-03-22|15/12/2023|0.24|0.27|8730000000|||
2024-04-29 12:13:37|07747|100620|600449|7.24B|7240000000|15.27|14767441|-4.56|30|2024-04-24|15/03/2024|||||||2024-03-28|15/12/2023|||2920000000|||
2024-04-29 12:13:42|07748|1031217|601619|8.59B|8590000000|3.54|23234242|-27.71|28|2024-04-30|15/03/2024|||||||2024-04-23|15/12/2023||||||
2024-04-29 12:13:46|07749|100398|600165|1.12B|1120000000|1.63|38544092|-62.61|23|2022-10-27|15/09/2022|-0.04||130800000||||2022-08-09|15/06/2022|0.05||308600000|||
2024-04-29 12:13:51|07750|945173|603611|5.27B|5270000000|20.58|6523400|-10.51|30|2024-04-30|15/03/2024|||||||2024-04-18|15/12/2023||||||
2024-04-29 12:13:55|07751|100914|600812|8.82B|8820000000|5.14|13212078|-21.82|30|2024-04-26|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-04-29 12:14:00|07752|100419|600184|5.02B|5020000000|9.91|5008691|-23.39|26|2023-04-20|15/03/2023|0.01||317500000||||2023-04-20|15/12/2022|0.04||978700000|||
2024-04-29 12:14:06|07753|100483|600262|3.04B|3040000000|17.89|4119324|1.32|30|2024-04-26|15/03/2024|||||||2024-04-16|15/12/2023||||||
2024-04-29 12:14:11|07754|100615|600435|13.06B|13060000000|8.74|24769424|-17.04|31|2024-04-27|15/03/2024|||||||2024-04-18|15/12/2023||||||
2024-04-29 12:14:17|07755|101149|601999|3.34B|3340000000|6.09|18600882|-23.67|26|2023-04-28|15/03/2023|-0.01||534000000||||2023-04-28|15/12/2022|0.07||746900000|||
2024-04-29 12:14:22|07756|100365|600110|7.91B|7910000000|4.58|21339265|-40.64|30|2024-04-30|15/03/2024|||||||2024-04-10|15/12/2023|-0.004|0.1169|887080000|2480000000||
2024-04-29 12:14:28|07757|100725|600583|28.21B|28210000000|6.37|43787107|-2.97|31|2024-04-25|15/03/2024|||5690000000||||2024-03-19|15/12/2023|||9790000000|||
2024-04-29 12:14:32|07758|1008997|603920|11.84B|11840000000|18.05|14665293|-1.08|29|2024-04-25|15/03/2024|||||||2024-04-25|15/12/2023||0.26||||
2024-04-29 12:14:37|07759|999088|603833|38.90B|38900000000|63.96|3474806|-46.57|30|2024-08-28|15/06/2024||1.63||6460000000|||2024-04-30|15/03/2024||0.36||4120000000||
2024-04-29 12:14:41|07760|994569|603515|13.02B|13020000000|17.87|2556780|-19.16|29|2024-04-27|15/03/2024|0.17||1580000000||||2024-04-27|15/12/2023|0.38|0.39|2380000000|2380000000||
2024-04-29 12:14:47|07761|100913|600811|5.23B|5230000000|1.43|35186692|-42.74|30|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 12:14:51|07762|100495|600278|5.34B|5340000000|6.06|7789471|-15.89|25|2023-04-28|15/03/2023|0.09||9770000000||||2023-04-28|15/12/2022|0.03||9490000000|||
2024-04-29 12:14:59|07763|948390|600958|25.23B|25230000000|8.49|45329333|-21.76|31|2024-04-29|15/03/2024|0.1||3610000000||||2024-03-27|15/12/2023|-0.01|0.14|3390000000|||
2024-04-29 12:15:04|07764|101042|601099|24.47B|24470000000|3.62|204074890|20.96|30|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 12:15:08|07765|100843|600728|9.79B|9790000000|4.61|34491083|-37.04|30|2024-04-26|15/03/2024|||||||2024-04-09|15/12/2023|||2510000000|||
2024-04-29 12:15:13|07766|942794|600490|8.61B|8610000000|3.84|91966768|12.57|26|2023-04-28|15/03/2023|0.01||2010000000||||2023-04-28|15/12/2022|-0.14||2160000000|||
2024-04-29 12:15:17|07767|1152811|601319|207.26B|207260000000|5.39|75074123|-13.83|24|2024-04-29|15/03/2024|0.2||||||2024-03-26|15/12/2023||0.04||255284000000||
2024-04-29 12:15:23|07768|101150|603000|28.14B|28140000000|25.36|51176999|19.05|30|2024-04-26|15/03/2024|||||||2024-04-18|15/12/2023||||||
2024-04-29 12:15:28|07769|1073384|603059|2.38B|2380000000|23.53|1607019|7.43|29|2024-04-23|15/03/2024|0.19||||||2024-04-23|15/12/2023|0.33|||||
2024-04-29 12:15:33|07770|102949|600071|5.00B|5000000000|17.68|5641851|-8.58|25|2023-04-27|15/03/2023|-0.08||363300000||||2023-04-03|15/12/2022|0.05||515000000|||
2024-04-29 12:15:37|07771|101102|601666|32.04B|32040000000|13.08|49870604|33.99|30|2024-04-26|15/03/2024|0.3||8240000000||||2024-03-19|15/12/2023|0.37|0.39|8470000000|||
2024-04-29 12:15:42|07772|996091|603690|9.87B|9870000000|25.66|8218005|-28.97|29|2024-04-30|15/03/2024|||||||2024-04-16|15/12/2023||||||
2024-04-29 12:15:46|07773|100391|600155|16.70B|16700000000|7.7|48711512|9.49|30|2024-04-30|15/03/2024|||||||2024-04-19|15/12/2023||||||
2024-04-29 12:15:50|07774|1155962|601658|440.21B|440210000000|4.74|134192800|-13.97|29|2024-08-21|15/06/2024||0.24||86810000000|||2024-04-29|15/03/2024|0.25|0.28|87800000000|87840000000||
2024-04-29 12:15:58|07775|996558|603603|377.71M|377710000|0.39|26232321|-88.73|25|2023-04-17|15/03/2023|0.01||194100000||||2023-03-30|15/12/2022|1.91||80010000|||
2024-04-29 12:16:02|07776|101104|601669|89.40B|89400000000|5.2|123601762|-32.9|31|2024-04-30|15/03/2024|||||||2024-04-26|15/12/2023||0.19|187810000000|||
2024-04-29 12:16:06|07777|1056007|603605|43.91B|43910000000|109.68|3106628|-9.03|30|2024-08-23|15/06/2024||0.93||2470000000|||2024-04-19|15/12/2023|1.13|1.05|3660000000|3220000000||
2024-04-29 12:16:11|07778|953920|603566|5.93B|5930000000|17.43|3148598|-35.29|30|2024-04-26|15/03/2024|0.08||235000000||||2024-04-26|15/12/2023|-0.01||324000000|||
2024-04-29 12:16:15|07779|100500|600283|4.68B|4680000000|13.3|4750271|1.96|26|2023-04-28|15/03/2023|0.17||||||2023-04-14|15/12/2022|0.13|||||
2024-04-29 12:16:20|07780|994532|603027|17.34B|17340000000|16.91|12658248|-30.89|24|2024-04-30|15/12/2023||0.155||831060000|||2024-04-30|15/03/2024||||||
2024-04-29 12:16:25|07781|1043307|603557|888.81M|888810000|1.62|6956030|-41.9|25|2023-04-28|15/03/2023|-0.07||83760000||||2023-04-28|15/12/2022|-0.85||18320000|||
2024-04-29 12:16:30|07782|996089|603677|2.40B|2400000000|12.46|4377997|4.37|25|2023-04-25|15/03/2023|0.09||401400000||||2023-03-23|15/12/2022|0.04||469400000|||
2024-04-29 12:16:35|07783|100473|600229|5.03B|5030000000|7.66|24355420|-25.03|30|2024-04-27|15/12/2023|||||||2024-04-27|15/03/2024||||||
2024-04-29 12:16:38|07784|994599|603798|2.50B|2500000000|9.77|15516599|16.85|30|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 12:16:43|07785|100810|600690|108.76B|108760000000|28.8|32140994|19.62|31|2024-08-26|15/06/2024||0.5693||72430000000|||2024-04-29|15/03/2024||0.4753||69380000000||
2024-04-29 12:16:48|07786|1114560|603187|5.59B|5590000000|14.53|5756393|-30.02|27|2024-04-26|15/03/2024|||||||2024-03-22|15/12/2023|||710000000|||
2024-04-29 12:16:51|07787|994576|||||||25|2023-04-28|15/03/2023|0.01||870600000||||2023-03-28|15/12/2022|-0.01||924000000|||
2024-04-29 12:16:56|07788|1008680|601366|4.15B|4150000000.0000005|4.91|3900973|-12.07|29|2024-04-30|15/03/2024|||||||2024-04-19|15/12/2023||||||
2024-04-29 12:17:01|07789|1118181|601298|52.51B|52510000000|8.06|17481898|14.92|29|2024-04-26|15/03/2024|0.2||4430000000||||2024-03-28|15/12/2023||||||
2024-04-29 12:17:05|07790|1162073|603755|2.21B|2210000000|22.58|1422491|-38.5|20|2024-04-27|15/03/2024|||||||2024-03-30|15/12/2023|0.1215|0.1814|94000000|115900000||
2024-04-29 12:17:10|07791|994567|603421|4.06B|4059999999.9999995|6.2|5761494|-35.19|26|2023-04-27|15/03/2023|-0.09||464600000||||2023-04-25|15/12/2022|0.07||1310000000|||
2024-04-29 12:17:14|07792|1162048|605001|2.37B|2370000000|5.83|15542768|-9.32|17|2023-04-26|15/03/2023|-0.1||123400000||||2023-04-26|15/12/2022|-0.01||397400000|||
2024-04-29 12:17:18|07793|1117999|603739|3.19B|3190000000|12.61|5292922|-13.25|23|2024-04-26|15/03/2024|||||||2024-04-26|15/12/2023||||||
2024-04-29 12:17:23|07794|100835|600714|2.17B|2170000000|7.57|5037593|-13.45|25|2023-04-20|15/03/2023|0.01||57300000||||2023-03-21|15/12/2022|-0.01||65700000|||
2024-04-29 12:17:27|07795|942798|600381|2.67B|2670000000|4.54|16642845|-50.92|25|2023-04-28|15/03/2023|-0.05||56350000||||2023-04-28|15/12/2022|-0.36||31530000|||
2024-04-29 12:17:30|07796|1043297|601326|18.33B|18330000000|3.28|29653148|-1.49|29|2024-04-29|15/03/2024|||||||2024-03-28|15/12/2023||||||
2024-04-29 12:17:33|07797|1161399|603236|10.46B|10460000000|41|6278496|-28.26|21|2024-08-21|15/06/2024||0.54|||||2024-04-23|15/12/2023|0.41|0.13|3890000000|||
2024-04-29 12:17:38|07798|951039|603818|2.00B|2000000000|3.43|15245046|-46.22|30|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 12:17:42|07799|1141897|688009|52.57B|52570000000|5.45|45056662|-14.72|24|2024-04-26|15/03/2024|0.06||6510000000||||2024-03-26|15/12/2023||0.13|12380000000|17603000000||
2024-04-29 12:17:46|07800|1008743|603803|2.98B|2980000000|6.78|15741622|-15.07|23|2022-10-27|15/09/2022|0.04||491300000||||2022-08-29|15/06/2022|0.01||535600000|||
2024-04-29 12:17:50|07801|1141891|688002|14.04B|14040000000|33.1|8517140|-38.54|24|2024-07-22|15/06/2024||0.45||1170000000|||2024-04-23|15/12/2023|0.25|0.37|1160000000|1220000000||
2024-04-29 12:17:55|07802|1084854|603650|18.36B|18360000000|30.89|7366594|-23.81|27|2024-04-30|15/03/2024|||||||2024-04-25|15/12/2023|||750000000|||
2024-04-29 12:18:00|07803|1062254|601828|14.15B|14150000000|3.27|16703954|-41.35|30|2024-04-29|15/03/2024|||||||2024-03-28|15/12/2023||-0.02|2840000000|||
2024-04-29 12:18:04|07804|1011026|603196|2.40B|2400000000|10.12|5092274|-11.27|25|2023-04-26|15/03/2023|0.05||247400000||||2023-04-26|15/12/2022|-0.04||256300000|||
2024-04-29 12:18:09|07805|100532|600321|1.54B|1540000000|1.03|37678422|-45.66|25|2023-04-27|15/03/2023|0.01||344300000||||2023-03-09|15/12/2022|-0.06||220100000|||
2024-04-29 12:18:14|07806|100480|600259|9.72B|9720000000|28.93|6796613|-20.52|29|2024-04-29|15/03/2024|||||||2024-03-29|15/12/2023|0.15|||||
2024-04-29 12:18:18|07807|994551|603218|12.77B|12770000000|12.46|21697206|-45.96|30|2024-08-21|15/06/2024||0.19|||||2024-04-30|15/03/2024||0.16||||
2024-04-29 12:18:22|07808|100288|600017|8.73B|8730000000|2.83|26765541|-6.33|30|2024-04-26|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-04-29 12:18:26|07809|1031227|603860|1.92B|1920000000|28.54|6201116|1.16|25|2023-04-28|15/03/2023|0.06||28870000||||2023-03-16|15/12/2022|0.53||137800000|||
2024-04-29 12:18:31|07810|100558|600355|1.69B|1690000000|3.43|59768002|7.69|26|2023-04-28|15/03/2023|-0.02||26360000||||2023-04-28|15/12/2022|-0.02||49110000|||
2024-04-29 12:18:35|07811|101036|601058|49.79B|49790000000|15.81|36206835|60.66|30|2024-04-27|15/03/2024|||7300000000||||2024-04-27|15/12/2023|0.34|0.35|6970000000|6990000000||
2024-04-29 12:18:39|07812|100820|600703|61.10B|61100000000|12.45|40096498|-34.31|31|2024-08-22|15/06/2024||0.07||4390000000|||2024-04-27|15/03/2024|0.0219|0.03|3560000000|3950000000||
2024-04-29 12:18:44|07813|101037|601116|4.89B|4890000000|8.99|7288077|-30.21|29|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 12:18:49|07814|994585|603663|7.87B|7870000000|18.73|31264567|72.15|30|2024-04-20|15/03/2024|||256000000||||2024-04-20|15/12/2023||||||
2024-04-29 12:18:54|07815|100300|600031|136.37B|136370000000|16.12|73807147|-2.73|31|2024-08-30|15/06/2024||0.17||36510000000|||2024-04-29|15/03/2024||0.14||36070000000||
2024-04-29 12:18:57|07816|100695|600545|3.81B|3810000000|2.13|27748523|-23.08|26|2023-04-28|15/03/2023|-0.03||1200000000||||2023-04-28|15/12/2022|-0.35||1550000000|||
2024-04-29 12:19:02|07817|100312|600061|42.24B|42240000000|6.6|34740249|-10.59|30|2024-04-30|15/03/2024|||||||2024-03-30|15/12/2023|||4630000000|||
2024-04-29 12:19:07|07818|100977|600886|113.60B|113600000000|15.25|20881111|31.55|32|2024-08-27|15/06/2024||0.2473||14532000000|||2024-04-30|15/03/2024||0.1978||11626000000||
2024-04-29 12:19:12|07819|100992|600962|2.54B|2540000000|9.79|4212562|-19.74|30|2024-04-29|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-04-29 12:19:15|07820|994513|601155|22.42B|22420000000|10.02|20263289|-38.74|30|2024-08-26|15/06/2024||0.5412||20160000000|||2024-04-30|15/03/2024||0.1804||6720000000||
2024-04-29 12:19:20|07821|942601|603988|2.33B|2330000000|9.99|9913155|3.98|25|2023-04-28|15/03/2023|0.02||181300000||||2023-04-14|15/12/2022|0.05||303500000|||
2024-04-29 12:19:23|07822|1162047|603109|3.23B|3230000000|15.32|8582604|-3.38|17|2023-04-28|15/03/2023|0.29||687500000||||2023-03-29|15/12/2022|0.35||659800000|||
2024-04-29 12:19:27|07823|100404|600171|8.90B|8900000000|12.72|12921983|-35.85|29|2024-04-27|15/03/2024|||||||2024-04-02|15/12/2023||||||
2024-04-29 12:19:32|07824|100550|600343|5.08B|5080000000|7.99|7107811|-17.54|26|2023-04-28|15/03/2023|-0.02||146700000||||2023-04-28|15/12/2022|-0.04||393000000|||
2024-04-29 12:19:36|07825|100577|600379|2.88B|2880000000|8.77|6450132|-18.71|25|2023-04-21|15/03/2023|0.03||360200000||||2023-03-30|15/12/2022|0.05||330700000|||
2024-04-29 12:19:40|07826|101058|601225|236.46B|236460000000|24.23|42472663|28.05|31|2024-08-28|15/06/2024||0.4959||39810000000|||2024-04-26|15/12/2023|0.52|0.27|43440000000|36800000000||
2024-04-29 12:19:44|07827|101012|600984|3.76B|3760000000|3|44364958|-43.28|30|2024-04-30|15/03/2024|||||||2024-04-23|15/12/2023||0.04||||
2024-04-29 12:19:49|07828|942819|601015|7.21B|7210000000|3.57|16610030|-25.17|30|2024-04-26|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-04-29 12:19:53|07829|1031323|603139|1.38B|1380000000|13.85|3361313|-17.02|25|2023-04-28|15/03/2023|0.08||123800000||||2023-04-28|15/12/2022|-0.79||116400000|||
2024-04-29 12:19:57|07830|100931|600831|2.81B|2810000000|3.98|17872791|-40.44|30|2024-04-30|15/03/2024|||||||2024-04-25|15/12/2023||||||
2024-04-29 12:20:02|07831|100456|600248|15.57B|15570000000|4.15|26802547|-34.66|30|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 12:20:06|07832|100552|600348|33.84B|33840000000.000004|9.43|57078528|-0.14|31|2024-04-29|15/03/2024|||||||2024-04-19|15/12/2023|0.251|0.6267|6870000000|||
2024-04-29 12:20:11|07833|100990|600960|3.21B|3210000000|3.4|24604569|-4.11|24|2022-10-28|15/09/2022|||947100000||||2022-08-29|15/06/2022|-0.03||1020000000|||
2024-04-29 12:20:15|07834|100995|600966|7.05B|7050000000|5.76|10525015|-14.87|30|2024-04-30|15/12/2023|||||||2024-04-30|15/03/2024||||||
2024-04-29 12:20:18|07835|994607|603858|18.06B|18060000000|16.41|7276119|-26.38|26|2023-04-27|15/03/2023|0.41||3510000000||||2023-04-27|15/12/2022|-2.64||3650000000|||
2024-04-29 12:20:22|07836|1031321|603086|1.75B|1750000000|4.03|8628334|-47.35|29|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 12:20:26|07837|1056004|603278|3.08B|3080000000|9.07|8479653|18.04|25|2023-10-30|15/09/2023|||||||2023-08-21|15/06/2023|||1410000000|1410000000||
2024-04-29 12:20:29|07838|1056013|603856|2.73B|2730000000|10.64|2577247|-14.89|29|2024-04-26|15/03/2024|||||||2024-04-26|15/12/2023|||738000000|||
2024-04-29 12:20:34|07839|100697|600547|130.49B|130490000000.00002|29.24|32258810|16.69|32|2024-08-29|15/06/2024||0.18|||||2024-04-26|15/03/2024|0.13|0.16|18960000000|||
2024-04-29 12:20:38|07840|1031320|603586|2.56B|2560000000|13.15|5960346|-9.44|25|2023-04-27|15/03/2023|0.23||459800000||||2023-04-27|15/12/2022|0.36||421100000|||
2024-04-29 12:20:42|07841|100553|600350|43.32B|43320000000|8.92|14351195|27.84|31|2024-04-30|15/03/2024|||||||2024-04-19|15/12/2023|0.15||11140000000|||
2024-04-29 12:20:46|07842|100848|600735|2.10B|2100000000|4.92|10813627|-20|23|2022-10-28|15/09/2022|0.04||485100000||||2022-08-30|15/06/2022|0.05||470700000|||
2024-04-29 12:20:50|07843|100632|600467|2.89B|2890000000|2|23029120|-21.14|31|2024-04-27|15/03/2024|||||||2024-04-25|15/12/2023||||||
2024-04-29 12:20:55|07844|100610|600426|62.30B|62300000000|29.41|16748648|-10.92|31|2024-08-28|15/06/2024||0.5655||8510000000|||2024-04-25|15/03/2024|0.5|0.5118|7980000000|7890000000||
2024-04-29 12:20:59|07845|951031|603021|1.12B|1120000000|3.55|17095626|-40.19|26|2023-04-27|15/03/2023|-0.14||136300000||||2023-02-27|15/12/2022|-0.74||220700000|||
2024-04-29 12:21:04|07846|100521|600308|5.34B|5340000000|3.55|9270678|-5.85|31|2024-04-30|15/03/2024|||||||2024-04-20|15/12/2023||||||
2024-04-29 12:21:09|07847|1024776|603536|2.38B|2380000000|9.75|18912729|47.29|25|2023-04-27|15/03/2023|-0.07||389000000||||2023-04-19|15/12/2022|-0.2||456900000|||
2024-04-29 12:21:13|07848|100293|600022|14.34B|14340000000|1.34|58335952|-14.29|30|2024-04-30|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-04-29 12:21:17|07849|100728|600586|8.87B|8870000000|6.29|18798787|-27.66|30|2024-04-27|15/03/2024|||||||2024-04-20|15/12/2023||||7459000000||
2024-04-29 12:21:21|07850|994525|601966|32.55B|32549999999.999996|22.38|14385678|2.27|29|2024-08-23|15/06/2024||0.3786||6540000000|||2024-04-25|15/12/2023|0.29|0.36|5640000000|5980000000||
2024-04-29 12:21:24|07851|100842|600727|4.05B|4050000000|7.67|13359595|17.74|26|2023-04-28|15/03/2023|||1110000000||||2023-03-22|15/12/2022|-0.23||839700000|||
2024-04-29 12:21:29|07852|100895|600789|5.70B|5700000000|6.49|20402656|-11.1|26|2023-04-18|15/03/2023|0.05||1670000000||||2023-04-18|15/12/2022|0.06||1570000000|||
2024-04-29 12:21:34|07853|100447|600219|39.46B|39460000000|3.37|99627972|1.47|31|2024-08-23|15/06/2024||0.09|||||2024-04-30|15/03/2024||0.04||||
2024-04-29 12:21:42|07854|100686|600529|19.20B|19200000000|28.8|9841674|15.99|30|2024-08-20|15/06/2024||0.36||1360000000|||2024-04-23|15/12/2023|0.235|0.32|1310000000|1310000000||
2024-04-29 12:21:47|07855|1056001|601019|21.12B|21120000000|10.04|13201131|-13.39|29|2024-04-30|15/03/2024||||2260000000|||2024-04-19|15/12/2023|||4100000000|||
2024-04-29 12:21:51|07856|953914|603026|8.86B|8860000000|43.87|4175312|-35.56|30|2024-04-26|15/03/2024|||||||2024-04-26|15/12/2023||||||
2024-04-29 12:21:55|07857|994534|603029|1.94B|1940000000|16.1|5295868|-19.83|25|2023-04-28|15/03/2023|0.05||97400000||||2023-04-07|15/12/2022|0.41||368200000|||
2024-04-29 12:21:58|07858|100884|600777|15.44B|15440000000|2.27|154491983|-18.35|26|2023-04-28|15/03/2023|0.09||2000000000||||2023-04-28|15/12/2022|0.07||2610000000|||
2024-04-29 12:22:03|07859|101034|601028|8.45B|8449999999.999999|10.84|22373325|-6.59|18|2024-04-17|15/12/2023|||||||2024-04-17|15/03/2024|||380000000|||
2024-04-29 12:22:07|07860|100941|600843|4.16B|4160000000|5.84|38393399|15.48|26|2023-04-28|15/03/2023|0.05||850900000||||2023-04-28|15/12/2022|-0.02||1010000000|||
2024-04-29 12:22:10|07861|101184|900924|226.79M|226790000|0.316|1120216|-7.08|16|2021-04-30|15/12/2020|||||||2021-04-30|15/03/2021||||||
2024-04-29 12:22:15|07862|100812|600692|1.83B|1830000000|5.2|23401061|-12.98|26|2023-04-27|15/03/2023|-0.06||282300000||||2023-03-29|15/12/2022|0.04||686500000|||
2024-04-29 12:22:18|07863|1057306|||||||25|2023-04-26|15/03/2023|-0.05||587900000||||2023-04-11|15/12/2022|0.06||595200000|||
2024-04-29 12:22:22|07864|1073388|603214|1.86B|1860000000|13.4|4317154|-25.79|29|2024-04-27|15/03/2024|0.04||806180000||||2024-04-03|15/12/2023|0.41||911000000|||
2024-04-29 12:22:26|07865|100774|600643|7.22B|7220000000|4.51|12622921|-18.37|30|2024-04-30|15/03/2024|||||||2024-04-19|15/12/2023||||||
2024-04-29 12:22:30|07866|996093|603881|8.66B|8660000000|18.79|10896092|-26.36|30|2024-08-26|15/06/2024||0.0712||388850000|||2024-04-27|15/03/2024|0.08|0.0707|381000000|374750000||
2024-04-29 12:22:34|07867|100927|600827|15.70B|15700000000|8.9|9410102|-36.7|31|2024-04-30|15/03/2024|||||||2024-04-13|15/12/2023|0.03|0.09|6960000000|||
2024-04-29 12:22:38|07868|101183|900923|843.91M|843910000|0.476|232362|-34.28|29|2024-04-30|15/03/2024|||||||2024-04-13|15/12/2023|0.03|0.09|6960000000|||
2024-04-29 12:22:42|07869|1010848|603197|8.75B|8750000000|41.55|4183260|-2.31|29|2024-04-27|15/03/2024|||1480000000||||2024-04-27|15/12/2023||0.5|1740000000|||
2024-04-29 12:22:46|07870|100943|600845|97.57B|97570000000|40.41|11059278|-11.62|31|2024-08-21|15/06/2024||0.36||3790000000|||2024-04-24|15/03/2024|0.26|0.26|3390000000|2980000000||
2024-04-29 12:22:50|07871|101185|900926|5.18B|5180000000|2.145|1604872|-25.89|31|2024-08-21|15/06/2024||0.36||3790000000|||2024-04-24|15/03/2024|0.26|0.26|3390000000|2980000000||
2024-04-29 12:22:55|07872|954956|601968|6.07B|6070000000|5.34|14300887|-21.86|29|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 12:22:59|07873|942822|603009|5.80B|5800000000|16.28|18815777|154.82|28|2024-04-26|15/03/2024|||||||2024-04-03|15/12/2023||||||
2024-04-29 12:23:04|07874|996068|603037|2.85B|2850000000|21.22|13108659|65.6|29|2024-04-27|15/12/2023|||||||2024-04-27|15/03/2024||||||
2024-04-29 12:23:08|07875|994614|603887|2.56B|2560000000|5.51|21242738|-39.42|30|2024-04-30|15/03/2024|||||||2024-04-19|15/12/2023||||||
2024-04-29 12:23:13|07876|100763|600621|15.32B|15320000000|14.7|52099153|28.04|26|2023-04-23|15/03/2023|0.08||522700000||||2023-03-30|15/12/2022|0.1||545100000|||
2024-04-29 12:23:17|07877|101171|900908|593.23M|593230000|0.514|706605|-19.65|30|2024-04-30|15/03/2024|||||||2024-04-16|15/12/2023||||||
2024-04-29 12:23:21|07878|994528|603012|3.53B|3530000000|5.46|10432610|-6.78|26|2023-04-25|15/03/2023|0.13||465300000||||2023-04-25|15/12/2022|0.24||943600000|||
2024-04-29 12:23:30|07879|100403|600170|21.68B|21680000000|2.45|77273665|-15.44|31|2024-04-30|15/03/2024|||||||2024-04-23|15/12/2023|0.03|0.13|81590000000|||
2024-04-29 12:23:34|07880|1031225|603730|14.80B|14800000000|11.62|5240384|-7.02|29|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 12:23:39|07881|100661|600508|10.18B|10180000000|14.11|12371884|-4.46|30|2024-04-25|15/03/2024|||2320000000||||2024-03-21|15/12/2023|-0.5|0.55|2480000000|||
2024-04-29 12:23:43|07882|100767|600635|8.74B|8740000000|2.96|17174270|-3.32|30|2024-04-29|15/03/2024|||||||2024-03-28|15/12/2023||||||
2024-04-29 12:23:48|07883|100937|600841|6.15B|6150000000|4.43|17185765|-33.33|30|2024-04-30|15/03/2024|||||||2024-03-26|15/12/2023||||||
2024-04-29 12:23:52|07884|101180|900920|294.22M|294220000|0.213|971272|-42.22|30|2024-04-30|15/03/2024|||||||2024-03-26|15/12/2023||||||
2024-04-29 12:23:56|07885|100760|600630|3.79B|3790000000|8.91|51265111|57.28|26|2023-04-28|15/03/2023|0.03||453000000||||2023-04-27|15/12/2022|-1.03||148200000|||
2024-04-29 12:24:01|07886|101087|601519|13.73B|13730000000|6.82|48804814|-10.96|30|2024-04-26|15/03/2024|||||||2024-04-12|15/12/2023||||||
2024-04-29 12:24:05|07887|101112|601727|24.42B|24420000000|4.54|38808824|-3.84|32|2024-08-30|15/06/2024||0.02|||||2024-04-29|15/03/2024||0.02||||
2024-04-29 12:24:08|07888|100292|600021|25.94B|25940000000|9.22|32809039|-13.58|30|2024-04-27|15/03/2024|||||||2024-04-02|15/12/2023||||||
2024-04-29 12:24:12|07889|1024783|603200|4.17B|4170000000|23.78|7838915|8.75|29|2024-04-27|15/03/2024|||||||2024-03-19|15/12/2023||||||
2024-04-29 12:24:16|07890|1006194|601200|10.44B|10440000000|9.37|5632799|-4.96|29|2024-04-30|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-04-29 12:24:21|07891|100752|600615|2.00B|2000000000|10.78|5393620|30.29|25|2023-04-28|15/03/2023|-0.02||23160000||||2023-04-28|15/12/2022|-0.01||42120000|||
2024-04-29 12:24:26|07892|1054846|603466|6.72B|6720000000|11.28|20341621|-27.03|29|2024-04-26|15/03/2024|||295000000||||2024-04-26|15/12/2023||||||
2024-04-29 12:24:30|07893|994519|601595|14.44B|14440000000|31.86|15177156|-14.09|30|2024-04-30|15/12/2023||0.07|||||2024-04-27|15/03/2024||||||
2024-04-29 12:24:35|07894|994611|603868|20.03B|20030000000|47.3|2006546|-34.93|31|2024-04-29|15/03/2024|||||||2024-03-12|15/12/2023|0.44|0.64|1070000000|1070000000||
2024-04-29 12:24:39|07895|100430|600196|30.03B|30030000000|23.71|11481261|-26.85|32|2024-08-26|15/06/2024||0.36||11230000000|||2024-04-29|15/03/2024||0.42||10710000000||
2024-04-29 12:24:43|07896|100766|600624|2.86B|2860000000|4.24|6853513|-32.05|25|2023-04-28|15/03/2023|||170000000||||2023-04-28|15/12/2022|-0.01||213200000|||
2024-04-29 12:24:47|07897|953927|603918|5.16B|5160000000|14.17|27886301|-5.24|26|2023-04-28|15/03/2023|0.01||172800000||||2023-04-26|15/12/2022|0.03||383000000|||
2024-04-29 12:24:51|07898|1162040|603682|2.1B|2100000000|4.68|11695779|-14.75|17|2023-04-28|15/03/2023|0.05||246100000||||2023-02-27|15/12/2022|0.02||183300000|||
2024-04-29 12:24:55|07899|102096|600695|357.01M|357010000|0.51|17605342|0|21|2022-04-29|15/03/2022|||15900000||||2022-04-25|15/12/2021|0.01||45840000|||
2024-04-29 12:24:58|07900|102098|900919|36.29M|36290000|0.028|4603444|0|5|2018-04-28|15/03/2018|-0.03||10780000||||2018-04-03|15/12/2017|0.01||16640000|||
2024-04-29 12:25:02|07901|101094|601616|2.50B|2500000000|2.98|11859861|-13.19|30|2024-04-30|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-04-29 12:25:08|07902|100947|600851|6.87B|6870000000|5.72|5204829|-13.53|30|2024-04-27|15/03/2024|||||||2024-04-20|15/12/2023||||||
2024-04-29 12:25:13|07903|101174|900917|346.43M|346430000|0.286|315170|-10.48|30|2024-04-27|15/03/2024|||||||2024-04-20|15/12/2023||||||
2024-04-29 12:25:17|07904|100756|600619|5.99B|5990000000|5.65|18757972|-11.68|30|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 12:25:21|07905|101175|900910|291.34M|291340000|0.275|305161|-38.11|27|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 12:25:25|07906|953924|603718|5.53B|5530000000|8.4|6995665|-21.3|30|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 12:25:29|07907|100688|600532|371.57M|371570000|0.72|16389744|-78.44|26|2023-04-28|15/03/2023|-0.04||12270000||||2023-04-28|15/12/2022|-0.01||165700000|||
2024-04-29 12:25:34|07908|100765|600623|14.77B|14770000000|6.98|14178213|6.09|30|2024-04-30|15/12/2023|||||||2024-04-30|15/03/2024||||||
2024-04-29 12:25:38|07909|101172|900909|963.42M|963420000|0.453|332496|-19.16|30|2024-04-30|15/12/2023|||||||2024-04-30|15/03/2024||||||
2024-04-29 12:25:42|07910|994546|603131|4.53B|4530000000|14.23|21964666|9.11|29|2024-04-27|15/12/2023|||||||2024-04-27|15/03/2024||||||
2024-04-29 12:25:46|07911|1162072|603192|2.04B|2040000000|15.35|2582502|-20.41|17|2023-04-28|15/03/2023|0.09||586000000||||2023-04-19|15/12/2022|-0.02||651700000|||
2024-04-29 12:25:49|07912|101196|900939|63.16M|63160000|0.349|245587|-30.61|5|2018-04-28|15/03/2018|||3350000||||2018-03-31|15/12/2017|0.01||3620000|||
2024-04-29 12:25:53|07913|100744|600605|5.78B|5780000000|28.78|5232468|74.44|25|2023-04-28|15/03/2023|0.04||24240000||||2023-03-06|15/12/2022|-0.05||38240000|||
2024-04-29 12:25:58|07914|100862|600748|5.70B|5700000000|3.09|28134079|-19.27|30|2024-04-30|15/03/2024|||||||2024-03-26|15/12/2023||||||
2024-04-29 12:26:02|07915|100282|600009|92.92B|92920000000|37.63|11771692|-30.17|31|2024-08-28|15/06/2024||0.2535||3550000000|||2024-04-30|15/03/2024||0.2272||3170000000||
2024-04-29 12:26:06|07916|100518|600315|14.17B|14170000000|21.14|7339259|-31.31|32|2024-08-19|15/06/2024||0.0799||1810000000|||2024-04-23|15/03/2024|0.38|0.2353|1910000000|1910000000||
2024-04-29 12:26:09|07917|100804|600676|3.72B|3720000000|3.65|9618807|-11.62|25|2023-04-27|15/03/2023|-0.03||1030000000||||2023-03-30|15/12/2022|0.27||1720000000|||
2024-04-29 12:26:13|07918|100866|600754|30.91B|30910000000|28.84|15053603|-48.4|31|2024-04-30|15/03/2024||0.0827||3160000000|||2024-04-02|15/12/2023|0.03|0.136|3690000000|3500000000||
2024-04-29 12:26:17|07919|101754|900934|1.70B|1700000000|1.582|411634|-26.26|31|2024-04-30|15/03/2024||0.0141||437070000|||2024-04-02|15/12/2023|0.0041|0.0189|509570000|483110000||
2024-04-29 12:26:22|07920|100779|600650|4.27B|4269999999.9999995|7.8|5404672|-25.25|30|2024-04-30|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-04-29 12:26:27|07921|101762|900914|244.91M|244910000|0.451|203540|-33.18|29|2024-04-30|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-04-29 12:26:31|07922|100753|600616|3.73B|3730000000|5.59|11236981|-25.31|30|2024-04-27|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-04-29 12:26:35|07923|101188|900929|160.13M|160130000|1.222|74777|-26.53|17|2021-04-30|15/03/2021|||||||2021-03-31|15/12/2020||||||
2024-04-29 12:26:39|07924|100770|600639|13.32B|13320000000|12|28115640|-2.39|30|2024-04-30|15/03/2024|||||||2024-04-12|15/12/2023||||||
2024-04-29 12:26:44|07925|101176|900911|1.06B|1060000000|0.94|793560|-5.34|29|2024-04-30|15/03/2024|||||||2024-04-12|15/12/2023||||||
2024-04-29 12:26:48|07926|100936|600838|2.59B|2590000000|6.47|12438255|-1.99|25|2023-04-26|15/03/2023|0.04||21940000||||2023-03-29|15/12/2022|0.05||24650000|||
2024-04-29 12:26:52|07927|100490|600272|2.48B|2480000000|10.22|15432243|5.71|25|2023-04-27|15/03/2023|0.04||199600000||||2023-03-29|15/12/2022|0.03||197700000|||
2024-04-29 12:26:55|07928|101757|900943|109.35M|109350000|0.449|273398|-17.74|5|2018-04-28|15/03/2018|0.03||246100000||||2018-03-30|15/12/2017|0.08||245700000|||
2024-04-29 12:26:59|07929|100346|600097|2.22B|2220000000|9.28|8274964|-17.28|30|2024-04-27|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-04-29 12:27:03|07930|997893|603960|7.08B|7080000000|26.8|33338606|43.55|29|2024-04-27|15/12/2023|||||||2024-04-27|15/03/2024||||||
2024-04-29 12:27:08|07931|994625|603987|3.44B|3440000000|7.8|6048677|-46.77|29|2024-04-27|15/03/2024|||||||2024-04-20|15/12/2023||||||
2024-04-29 12:27:12|07932|1031322|603232|3.38B|3380000000|14.48|8759324|-12.96|29|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023|0.19|0.16||||
2024-04-29 12:27:15|07933|994581|603633|3.33B|3330000000|7.83|7451311|-17.07|30|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||0.03||||
2024-04-29 12:27:19|07934|994595|603777|3.73B|3730000000|11.25|3485946|-34.08|29|2024-04-27|15/12/2023|||||||2024-04-27|15/03/2024||||||
2024-04-29 12:27:22|07935|102965|603006|3.31B|3310000000|13.07|8381637|32.84|24|2022-10-27|15/09/2022|0.23||353200000||||2022-08-26|15/06/2022|0.08||238800000|||
2024-04-29 12:27:31|07936|100946|600848|26.79B|26790000000|10.64|8622588|-16.27|30|2024-04-27|15/03/2024|||||||2024-04-13|15/12/2023||||||
2024-04-29 12:27:34|07937|101187|900928|1.52B|1520000000|0.604|192956|-33.89|10|2022-04-27|15/03/2022|0.12||||||2022-04-12|15/12/2021||||||
2024-04-29 12:27:37|07938|101206|900957|131.22M|131220000|0.373|327212|-28.95|5|2018-04-26|15/03/2018|0.02||31310000||||2018-04-10|15/12/2017|0.03||22310000|||
2024-04-29 12:27:42|07939|948392|603729|1.77B|1770000000|19.23|14481607|29.66|24|2022-10-27|15/09/2022|-0.23||81230000||||2022-08-25|15/06/2022|-0.21||89840000|||
2024-04-29 12:27:46|07940|100790|600663|43.46B|43460000000|9.07|8044891|-14.87|32|2024-07-26|15/06/2024|||||||2024-04-30|15/03/2024||||||
2024-04-29 12:27:50|07941|101190|900932|1.81B|1810000000|0.374|1479942|-52.18|32|2024-07-26|15/06/2024|||||||2024-04-30|15/03/2024||||||
2024-04-29 12:27:53|07942|945172|603899|32.63B|32630000000.000004|35.19|3663446|-26.21|31|2024-08-26|15/06/2024||0.36||5940000000|||2024-04-27|15/03/2024|0.41|0.36|5490000000|5720000000||
2024-04-29 12:27:57|07943|100309|600073|5.93B|5930000000|6.35|9794207|-25.87|30|2024-04-27|15/03/2024|||||||2024-03-28|15/12/2023||||||
2024-04-29 12:28:01|07944|100922|600822|4.68B|4680000000|9.52|20153525|10.61|25|2023-04-28|15/03/2023|0.28||2050000000||||2023-04-24|15/12/2022|0.07||912200000|||
2024-04-29 12:28:04|07945|101186|900927|204.34M|204340000|0.413|545407|-0.98|5|2018-04-28|15/03/2018|0.03||1810000000||||2018-04-17|15/12/2017|0.03||1420000000|||
2024-04-29 12:28:09|07946|100935|600835|13.46B|13460000000|13.19|9477794|-10.6|30|2024-04-27|15/03/2024|||4310000000||||2024-03-23|15/12/2023||||||
2024-04-29 12:28:14|07947|101763|900925|968.53M|968530000|0.953|313003|-16.56|30|2024-04-27|15/03/2024|||594920000||||2024-03-23|15/12/2023||||||
2024-04-29 12:28:18|07948|100964|600882|7.01B|7010000000|13.93|5490831|-51.72|30|2024-04-27|15/03/2024|0.08||950000000||||2024-03-26|15/12/2023||0.0339|972000000|1240000000||
2024-04-29 12:28:24|07949|1010634|603728|24.36B|24360000000|58.19|9614451|44.92|29|2024-04-30|15/12/2023||0.44||774950000|||2024-04-30|15/03/2024||0.13||649630000||
2024-04-29 12:28:28|07950|100762|600638|2.92B|2920000000|4.34|12167187|-23.58|25|2023-04-27|15/03/2023|0.01||549600000||||2023-04-27|15/12/2022|-0.03||2010000000|||
2024-04-29 12:28:32|07951|100759|600628|3.98B|3980000000|6.18|4938300|-17.17|30|2024-04-30|15/03/2024|||||||2024-04-13|15/12/2023||||||
2024-04-29 12:28:36|07952|100933|600833|2.51B|2510000000|11.2|3768068|-10.48|25|2023-04-28|15/03/2023|0.13||459100000||||2023-03-31|15/12/2022|0.3||876700000|||
2024-04-29 12:28:41|07953|100769|600637|24.34B|24340000000|7.26|29046107|-14.22|31|2024-04-30|15/03/2024||||1960000000|||2024-04-20|15/12/2023||0.03||2100000000||
2024-04-29 12:28:45|07954|101092|601607|38.45B|38450000000|18.06|13785205|-22.09|32|2024-08-29|15/06/2024||0.39||72070000000|||2024-04-26|15/03/2024|0.42|0.42|70150000000|70150000000||
2024-04-29 12:28:50|07955|100807|600679|4.81B|4810000000|9.34|16058106|6|25|2023-04-26|15/03/2023|0.03||351600000||||2023-04-26|15/12/2022|-0.73||506900000|||
2024-04-29 12:28:52|07956|101173|900916|152.01M|152010000|0.294|396042|-16.67|5|2018-04-21|15/03/2018|0.01||164200000||||2018-02-03|15/12/2017|0.03||341600000|||
2024-04-29 12:28:56|07957|100501|600284|5.87B|5870000000|6.07|24090355|-17.2|29|2024-04-30|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-04-29 12:29:00|07958|1054849|603659|40.90B|40900000000|19.1|23023794|-48.88|29|2024-04-13|15/03/2024|0.209||3030000000|3030000000|||2024-04-13|15/12/2023|0.1361|0.225|3650000000|4590000000||
2024-04-29 12:29:04|07959|100786|600662|11.01B|11010000000|4.82|9969533|-24.73|30|2024-04-26|15/03/2024|0.08||5370000000|5570000000|||2024-04-26|15/12/2023||||||
2024-04-29 12:29:09|07960|996083|603579|3.06B|3060000000|22.76|2292637|6.21|29|2024-04-26|15/03/2024|||||||2024-04-16|15/12/2023|||557000000|||
2024-04-29 12:29:13|07961|953915|603108|11.49B|11490000000|19.2|38071473|43.21|31|2024-04-27|15/12/2023|||||||2024-04-27|15/03/2024||||||
2024-04-29 12:29:16|07962|100802|600689|1.63B|1630000000|8.19|9843948|-7.36|25|2023-04-27|15/03/2023|0.01||283000000||||2023-04-27|15/12/2022|-0.07||320300000|||
2024-04-29 12:29:20|07963|101182|900922|87.03M|87030000|0.445|131160|-3.81|5|2018-04-28|15/03/2018|0.01||350800000||||2018-03-31|15/12/2017|-0.07||384300000|||
2024-04-29 12:29:25|07964|100758|600626|3.68B|3680000000|2.8|13255120|-22.55|29|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 12:29:29|07965|100750|600613|3.44B|3440000000|6.46|8685487|-17.86|24|2022-10-28|15/09/2022|0.04||510600000||||2022-08-30|15/06/2022|0.02||614000000|||
2024-04-29 12:29:33|07966|101169|900904|330.06M|330060000|0.62|254030|-13.76|17|2021-04-30|15/12/2020|||||||2021-04-30|15/03/2021||||||
2024-04-29 12:29:37|07967|100934|600834|3.38B|3380000000|7.11|3893432|-16.14|30|2024-04-30|15/03/2024|||||||2024-04-18|15/12/2023||||||
2024-04-29 12:29:41|07968|942803|600604|7.61B|7610000000|4.08|9443997|-23.17|26|2023-04-26|15/03/2023|-0.02||245500000||||2023-04-14|15/12/2022|0.04||319800000|||
2024-04-29 12:29:45|07969|942837|900902|249.15M|249150000|0.134|667313|-48.19|21|2022-04-28|15/03/2022|||||||2022-03-29|15/12/2021||||||
2024-04-29 12:29:49|07970|100923|600823|2.38B|2380000000|0.64|18162171|-66.33|31|2024-04-27|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-04-29 12:29:53|07971|1052667|603648|3.32B|3320000000|9.13|19536867|0.92|25|2023-04-27|15/03/2023|0.13||404100000||||2023-04-27|15/12/2022|0.13||416800000|||
2024-04-29 12:29:57|07972|1056005|603365|4.38B|4380000000|16.74|4025720|18.23|29|2024-04-30|15/12/2023|||||||2024-04-30|15/03/2024||||||
2024-04-29 12:30:02|07973|100605|600420|14.14B|14140000000|10.57|18460823|-21|30|2024-04-30|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-04-29 12:30:05|07974|1117911|603121|2.85B|2850000000|8.5|15943183|4.48|20|2023-04-25|15/03/2023|0.12||292700000||||2023-04-25|15/12/2022|-0.07||277800000|||
2024-04-29 12:30:09|07975|100778|600649|9.14B|9140000000|3.67|18665481|-11.17|30|2024-04-27|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-04-29 12:30:13|07976|1054850|603683|2.40B|2400000000|9.21|5536740|0.91|23|2022-10-27|15/09/2022|0.05||396800000||||2022-08-29|15/06/2022|-0.01||334400000|||
2024-04-29 12:30:17|07977|1054847|603499|3.64B|3640000000|17.19|8533476|91.55|23|2022-10-27|15/09/2022|0.01||175600000||||2022-08-25|15/06/2022|-0||139300000|||
2024-04-29 12:30:21|07978|100757|600620|3.74B|3740000000|5.48|6694644|-55.8|26|2023-04-27|15/03/2023|0.01||66020000||||2023-04-07|15/12/2022|0.1||235200000|||
2024-04-29 12:30:30|07979|996181|603330|2.34B|2340000000|5.42|13930181|-52.74|29|2024-04-30|15/12/2023|||||||2024-04-30|15/03/2024||||||
2024-04-29 12:30:34|07980|1062259|603895|2.13B|2130000000|19.46|4185528|-25.65|23|2023-04-28|15/03/2023|0.07||194400000||||2022-10-27|15/09/2022|-0.02||147800000|||
2024-04-29 12:30:38|07981|100776|600647|992.09M|992090000|7.13|1847781|-39.87|25|2023-04-28|15/03/2023|-0.01||358500||||2023-04-28|15/12/2022|-0.1||385800|||
2024-04-29 12:30:42|07982|100944|600846|5.04B|5040000000|8.05|6106865|-24.88|26|2023-04-28|15/03/2023|0.13||1010000000||||2023-04-11|15/12/2022|0.27||1810000000|||
2024-04-29 12:30:47|07983|994535|603030|2.74B|2740000000|2.07|13362725|2.27|30|2024-04-30|15/03/2024|||||||2024-04-10|15/12/2023||||||
2024-04-29 12:30:51|07984|100920|600820|21.13B|21130000000|6.79|38522764|5.05|31|2024-04-30|15/03/2024|||||||2024-04-20|15/12/2023|0.46|0.51|27290000000|65274000000||
2024-04-29 12:30:55|07985|1024784|603226|1.49B|1490000000|4.19|9905765|-20.71|25|2024-04-26|15/03/2024|||||||2024-04-26|15/12/2023||||||
2024-04-29 12:30:59|07986|100777|600648|10.83B|10830000000|9.61|9324184|-21.28|26|2023-04-27|15/03/2023|0.03||1480000000||||2023-04-12|15/12/2022|0.38||2330000000|||
2024-04-29 12:31:03|07987|101177|900912|852.65M|852650000|0.75|260629|-15.38|20|2022-04-27|15/03/2022|||||||2021-10-27|15/09/2021||||||
2024-04-29 12:31:08|07988|100772|600641|12.07B|12070000000|13.05|12438947|-39.33|30|2024-04-27|15/12/2023|||||||2024-04-27|15/03/2024||||||
2024-04-29 12:31:13|07989|996070|603039|9.40B|9400000000|36.58|1896591|-52.15|29|2024-04-26|15/03/2024|||||||2024-03-29|15/12/2023|||996000000|||
2024-04-29 12:31:17|07990|994549|603189|3.42B|3420000000|12.7|14959730|-17.04|30|2024-04-26|15/03/2024|||||||2024-04-16|15/12/2023||||||
2024-04-29 12:31:20|07991|100785|600661|2.63B|2630000000|10.09|16058472|2.66|24|2022-10-28|15/09/2022|0.44||198900000||||2022-08-30|15/06/2022|-0.04||147200000|||
2024-04-29 12:31:23|07992|100925|600825|4.74B|4740000000|4.55|52526334|-19.09|30|2024-04-26|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-04-29 12:31:27|07993|100845|600732|22.91B|22910000000|12.54|43420020|-46.15|29|2024-04-27|15/03/2024|||||||2024-04-18|15/12/2023||0.11||||
2024-04-29 12:31:32|07994|953912|603022|1.64B|1640000000|8.25|3022025|-13.99|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
2024-04-29 12:31:36|07995|994547|603159|1.84B|1840000000|13.19|1864958|-3.54|26|2023-04-25|15/03/2023|0.03||94970000||||2023-04-20|15/12/2022|0.09||166900000|||
2024-04-29 12:31:39|07996|100924|600824|3.53B|3530000000|3.37|17104931|-6.29|26|2023-04-24|15/03/2023|0.04||337800000||||2023-04-24|15/12/2022|-0.28||246500000|||
2024-04-29 12:31:43|07997|1162070|603681|2.48B|2480000000|13.38|2500107|-25.3|21|2024-04-30|15/12/2023|||||||2024-04-30|15/03/2024||||||
2024-04-29 12:31:47|07998|100783|600655|23.10B|23100000000|5.94|21965119|-26.88|31|2024-04-27|15/03/2024|0.05||||||2024-03-22|15/12/2023|-0.05|0.34|18600000000|66549000000||
2024-04-29 12:31:51|07999|100985|600895|29.63B|29630000000|19.2|51217235|17.93|31|2024-04-30|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-04-29 12:31:55|08000|100531|600320|19.44B|19440000000|3.7|36058838|-7.09|30|2024-04-30|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-04-29 12:31:59|08001|101199|900947|1.15B|1150000000|0.219|1307335|-12|29|2024-04-30|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-04-29 12:32:03|08002|100441|600210|9.13B|9130000000|6|45454598|12.97|30|2024-04-30|15/03/2024|||||||2024-03-30|15/12/2023|0.07||1780000000|||
2024-04-29 12:32:08|08003|101085|601515|6.56B|6560000000|3.56|23134917|-20.7|30|2024-04-30|15/03/2024|||||||2024-04-23|15/12/2023||||5394000000||
2024-04-29 12:32:12|08004|100696|600546|28.51B|28510000000|14.49|37357847|-17.98|30|2024-04-27|15/03/2024|0.7||6360000000||||2024-03-30|15/12/2023|0.14|1|8470000000|||
2024-04-29 12:32:15|08005|100854|600740|11.68B|11680000000|4.58|20594253|-16.17|30|2024-04-23|15/12/2023||0.22|||||2024-04-23|15/03/2024||||||
2024-04-29 12:32:19|08006|100754|600617|5.07B|5070000000|3.65|9649942|-13.33|26|2023-04-26|15/03/2023|0.08||5670000000||||2023-04-26|15/12/2022|0.07||4520000000|||
2024-04-29 12:32:23|08007|101178|900913|350.01M|350010000|0.254|299150|-34.56|17|2021-04-28|15/12/2020|-0.28||||||2021-04-28|15/03/2021||||||
2024-04-29 12:32:27|08008|100498|600281|1.71B|1710000000|3.32|23183751|-24.05|23|2022-10-27|15/09/2022|-0.01||134400000||||2022-08-24|15/06/2022|-0||85380000|||
2024-04-29 12:32:32|08009|100372|600123|13.46B|13460000000|9.09|27783823|-8.56|31|2024-04-23|15/03/2024|0.09||||||2024-04-15|15/12/2023|0.2|0.5615||||
2024-04-29 12:32:38|08010|101108|601699|62.37B|62370000000|21.1|36150331|3.62|31|2024-04-19|15/12/2023|0.22|1.01|10120000000||||2024-04-19|15/03/2024|0.43||8660000000|||
2024-04-29 12:32:41|08011|100890|600809|317.95B|317950000000|258.05|3921349|1.54|31|2024-08-23|15/06/2024||1.97||7470000000|||2024-04-26|15/03/2024|5.13|4.83|15340000000|15220000000||
2024-04-29 12:32:46|08012|100912|600810|7.95B|7950000000|7.62|8158764|0.53|30|2024-04-27|15/03/2024|0.07||||||2024-03-20|15/12/2023|0.05|||||
2024-04-29 12:32:50|08013|100773|600642|39.77B|39770000000|8.15|33616813|22.94|30|2024-04-30|15/12/2023||0.14|||||2024-04-30|15/03/2024||||||
2024-04-29 12:32:55|08014|100587|600392|18.26B|18260000000|10.47|40333599|-26.43|30|2024-04-30|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 12:32:59|08015|100418|600183|43.64B|43640000000|18.51|19797112|4.86|32|2024-08-13|15/06/2024||0.1728||4560000000|||2024-04-28|15/03/2024|0.17|0.1383|4420000000|4270000000||
2024-04-29 12:33:03|08016|100747|600609|6.10B|6100000000|4.67|16591503|8.17|25|2023-04-27|15/03/2023|0.04||1480000000||||2023-04-10|15/12/2022|0.01||1460000000|||
2024-04-29 12:33:07|08017|100590|600396|4.18B|4179999999.9999995|2.84|10529895|27.83|30|2024-04-25|15/12/2023|||||2.539999961853|1|2024-04-25|15/03/2024|||||2.539999961853|1
2024-04-29 12:33:12|08018|994610|603866|9.76B|9760000000|6.12|13208566|-47.82|29|2024-04-19|15/03/2024|||1400000000||6.1999998092651|1|2024-03-21|15/12/2023||0.15|1690000000|1700000000|6.9499998092651|1
2024-04-29 12:33:16|08019|951038|603808|2.92B|2920000000|8.06|4424743|-35.48|30|2024-04-30|15/12/2023||0.56|||8.0600004196167|1|2024-04-30|15/03/2024|||||8.0600004196167|1
2024-04-29 12:33:20|08020|100698|600548|14.15B|14150000000|10.09|6724539|12.8|31|2024-04-26|15/03/2024|0.195||2040000000||||2024-03-22|15/12/2023||||||
2024-04-29 12:33:26|08021|101052|601139|21.43B|21430000000|7.47|13872687|9.55|31|2024-04-27|15/03/2024|0.1||6860000000||||2024-03-30|15/12/2023|0.12|0.19|7740000000|||
2024-04-29 12:33:30|08022|945935|603118|6.27B|6270000000|7.92|28326208|-12.1|30|2024-04-29|15/12/2023|||||||2024-04-29|15/03/2024||||||
2024-04-29 12:33:34|08023|994548|603160|28.11B|28110000000|61.63|4933343|16.17|31|2024-08-29|15/06/2024||0.3024||1350000000|||2024-04-26|15/03/2024||0.2455||1180000000||
2024-04-29 12:33:38|08024|100396|600162|5.26B|5260000000|1.62|23252185|-21.24|26|2023-04-27|15/03/2023|0.03||1190000000||||2023-04-07|15/12/2022|0.03||3240000000|||
2024-04-29 12:33:42|08025|1031218|603063|8.92B|8920000000|20.11|7711608|-31.72|29|2024-04-23|15/03/2024|||||||2024-04-19|15/12/2023||0.38|1140000000|||
2024-04-29 12:33:46|08026|100630|600446|11.25B|11250000000|11.97|44075283|-36.38|30|2024-04-27|15/03/2024|||||||2024-04-20|15/12/2023||||||
2024-04-29 12:33:51|08027|996075|603228|19.04B|19040000000|22.62|6533981|-10.76|29|2024-04-27|15/12/2023||0.55|||||2024-04-27|15/03/2024||||||
2024-04-29 12:33:57|08028|997535|603991|2.29B|2290000000|30.54|1283751|-19.79|25|2023-04-26|15/03/2023|-0.06||27700000||||2023-04-26|15/12/2022|-0.09||56290000|||
2024-04-29 12:34:02|08029|1031229|603978|1.82B|1820000000|11.07|3618702|-37.59|25|2023-04-24|15/03/2023|-0.08||267300000||||2023-04-24|15/12/2022|-0.42||423500000|||
2024-04-29 12:34:06|08030|1008681|603050|6.35B|6350000000|27.65|11758404|92.98|29|2024-04-23|15/03/2024|||||||2024-04-18|15/12/2023||||||
2024-04-29 12:34:12|08031|100729|600587|10.41B|10410000000|22.32|7511249|-30.74|31|2024-04-30|15/03/2024|||||22.319999694824|1|2024-03-29|15/12/2023|||2700000000||22.770000457764|1
2024-04-29 12:34:17|08032|100637|600481|12.22B|12220000000|6.59|28854759|-55.72|30|2024-04-26|15/03/2024|||||||2024-04-26|15/12/2023||||||
2024-04-29 12:34:21|08033|951034|603318|2.93B|2930000000|6.42|6053636|-20.41|26|2023-04-27|15/03/2023|0.04||870300000||||2023-03-21|15/12/2022|0.02||1140000000|||
2024-04-29 12:34:27|08034|100940|600839|25.25B|25250000000|5.48|254719876|31.53|31|2024-04-26|15/03/2024|||||5.0799999237061|1|2024-04-26|15/12/2023|||||5.0799999237061|1
2024-04-29 12:34:31|08035|100797|600674|80.09B|80090000000|16.44|16962771|15.79|31|2024-04-12|15/12/2023|0.11|0.22|462000000|490050000|||2024-04-12|15/03/2024|0.27||258000000|||
2024-04-29 12:34:37|08036|101065|601208|7.79B|7790000000|8.61|22213539|-31.41|30|2024-04-13|15/03/2024|0.0553||920320000|920000000|||2024-03-28|15/12/2023|0.025|0.1257|911620000|1340000000||
2024-04-29 12:34:42|08037|101046|601107|8.78B|8780000000|5.5|16896548|34.56|31|2024-04-30|15/03/2024|||||||2024-03-27|15/12/2023||||||
2024-04-29 12:34:47|08038|1162078|603327|10.45B|10450000000|15.42|31398520|35.26|21|2024-04-25|15/03/2024|0.09||478000000||||2024-04-25|15/12/2023|0.05||486000000|||
2024-04-29 12:34:53|08039|100806|600678|2.02B|2020000000|5.8|49476595|1.45|25|2023-04-28|15/03/2023|||77320000||5.3699998855591|1|2023-04-07|15/12/2022|0.01||98660000||5.6700000762939|1
2024-04-29 12:34:58|08040|101156|603077|17.60B|17600000000|2.15|81328200|-25.72|30|2024-04-29|15/03/2024|||||||2024-04-20|15/12/2023||||||
2024-04-29 12:35:03|08041|1024789|603679|2.16B|2160000000|13.23|10903983|-2.39|23|2022-10-27|15/09/2022|||98970000||11.310000419617|1|2022-08-18|15/06/2022|-0.07||133200000||12.75|1
2024-04-29 12:35:10|08042|100383|600137|1.33B|1330000000|13.7|2401203|-11.13|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
2024-04-29 12:35:15|08043|100642|600466|1.21B|1210000000|0.4|214619461|-16.67|26|2023-08-31|15/06/2023|||||||2023-04-28|15/03/2023|-0.22||4500000000|||
2024-04-29 12:35:22|08044|100353|600101|4.41B|4410000000|8.04|11910594|-9.55|26|2023-04-26|15/03/2023|0.14||651600000||8.3999996185303|1|2023-03-31|15/12/2022|0.03||665300000||8.4499998092651|1
2024-04-29 12:35:26|08045|100306|600039|63.36B|63360000000|7.24|29486673|-35.52|31|2024-04-30|15/03/2024|||||7.2399997711182|1|2024-04-22|15/12/2023|||25490000000||7.8600001335144|1
2024-04-29 12:35:31|08046|101159|603333|2.58B|2580000000|4.16|21908346|-30.34|30|2024-07-22|15/06/2024|||||4.1599998474121|1|2024-04-27|15/03/2024|||||4.1100001335144|1
2024-04-29 12:35:35|08047|100887|600779|21.95B|21950000000|45.11|3578418|-29.57|30|2024-04-27|15/03/2024|0.576||933180000||||2024-04-27|15/12/2023|0.5724|0.5469|1240000000|1280000000||
2024-04-29 12:35:41|08048|1162050|603317|14.58B|14580000000|13.88|6331598|-18.71|22|2024-08-20|15/06/2024||0.105||751570000|13.880000114441|1|2024-04-26|15/03/2024|0.165|0.15|853000000|847980000|13.470000267029|1
2024-04-29 12:35:46|08049|100819|600702|24.74B|24740000000|74.38|9427425|-60.34|30|2024-04-26|15/03/2024|1.65|2|2110000000||72.330001831055|1|2024-03-20|15/12/2023|1.43|1.62|1840000000||84.889999389648|1
2024-04-29 12:35:52|08050|100385|600139|489.8M|489800000|0.74|39185806|0|24|2022-10-28|15/09/2022|-0.05||22940||||2022-08-30|15/06/2022|-0.05||22940|||
2024-04-29 12:35:57|08051|100667|600505|2.88B|2880000000|7.97|15480305|-3.64|29|2024-04-30|15/03/2024|||||7.9699997901917|1|2024-04-12|15/12/2023|||||8.829999923706|1
2024-04-29 12:36:02|08052|945936|603969|5.04B|5040000000|5.85|19411015|26.75|31|2024-04-26|15/03/2024|||||5.960000038147|1|2024-04-17|15/12/2023|||||5.460000038147|1
2024-04-29 12:36:08|08053|1056015|603970|5.24B|5240000000|19.5|4545356|5.15|29|2024-04-27|15/03/2024|||||19.219999313354|1|2024-04-19|15/12/2023|||||18.229999542236|1
2024-04-29 12:36:14|08054|100624|600459|11.76B|11760000000|15.48|9191477|-12|30|2024-04-27|15/03/2024|||10440000000||14.739999771118|1|2024-04-18|15/12/2023|||10000000000||15.270000457764|1
2024-04-29 12:36:19|08055|100658|600500|15.20B|15200000000|4.26|25063248|-33.55|31|2024-04-30|15/12/2023||0.17|||||2024-04-30|15/03/2024||||||
2024-04-29 12:36:25|08056|100360|600109|32.70B|32700000000.000004|8.88|32789858|-6.6|31|2024-08-30|15/06/2024||0.1933||2160000000|||2024-04-25|15/03/2024|0.1448|0.178|1570000000|2070000000||
2024-04-29 12:36:30|08057|942827|603126|3.78B|3780000000|6.2|25151175|-24.34|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
2024-04-29 12:36:35|08058|100998|600970|32.95B|32950000000.000004|12.52|21548038|-12.21|30|2024-04-27|15/03/2024|0.24||10290000000||||2024-03-27|15/12/2023|0.35|0.32|14300000000|||
2024-04-29 12:36:41|08059|100544|600335|10.65B|10650000000|7.14|20925538|-32|29|2024-04-26|15/03/2024|||||6.5700001716614|1|2024-04-26|15/12/2023|||||6.5700001716614|1
2024-04-29 12:36:46|08060|100629|600444|1.91B|1910000000|13.07|6956864|3.53|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
2024-04-29 12:36:50|08061|100963|600871|8.94B|8940000000|1.89|72070407|-16|31|2024-04-25|15/03/2024|0.009||18530000000||||2024-03-26|15/12/2023|||24100000000|||
2024-04-29 12:36:54|08062|20144|600688|10.65B|10650000000|2.85|31509553|-18.26|32|2024-08-22|15/06/2024||0.031||22810000000|||2024-04-24|15/03/2024|0.008|0.0264|21280000000|22230000000||
2024-04-29 12:36:59|08063|1162082|603927|17.13B|17129999999.999998|29.23|11161971|-25.92|21|2024-04-26|15/03/2024|||||27.840000152588|1|2024-04-12|15/12/2023|||2580000000||26.239999771118|1
2024-04-29 12:37:04|08064|1122728|601598|40.32B|40320000000|6.25|40297799|38.51|30|2024-04-29|15/03/2024|0.1101||24290000000||||2024-03-22|15/12/2023||0.27|28930000000|47837000000||
2024-04-29 12:37:09|08065|994593|603737|18.21B|18210000000|34.46|5275035|-55.1|30|2024-08-30|15/06/2024||||4050000000|34.459999084473|1|2024-04-20|15/03/2024|0.0897|0.09|2070000000|2070000000|30.690000534058|1
2024-04-29 12:37:14|08066|1073385|600929|9.97B|9970000000|6.02|12516914|-25|29|2024-04-27|15/03/2024|||||||2024-04-09|15/12/2023||||||
2024-04-29 12:37:19|08067|1056014|603916|3.58B|3580000000|8.22|4834925|-47.38|29|2024-04-26|15/12/2023|0.04|2.06|1010000000||||2024-04-26|15/03/2024|0.05||579000000|592000000||
2024-04-29 12:37:23|08068|101164|603366|3.71B|3710000000|4.68|13793126|-16.58|30|2024-04-26|15/03/2024|||||||2024-04-26|15/12/2023||||||
2024-04-29 12:37:27|08069|101088|601555|34.09B|34090000000.000004|6.89|57219631|-7.6|31|2024-08-12|15/06/2024||||3420000000|6.8899998664856|1|2024-04-30|15/03/2024||||3280000000|6.8899998664856|1
2024-04-29 12:37:32|08070|994524|601900|13.44B|13440000000|14.97|21488588|-24.11|30|2024-04-25|15/03/2024|0.17||2090000000|2400000000|14.090000152588|1|2024-04-25|15/12/2023||0.45||2780000000|14.090000152588|1
2024-04-29 12:38:35|08071|100569|600369|26.31B|26310000000|3.98|63254396|2.34|6|2024-04-30|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-04-29 12:39:37|08072|100508|600292|4.15B|4150000000.0000005|5.36|9045371|-9.55|0||
2024-04-29 12:39:42|08073|945166|601021|54.89B|54890000000|55.99|4599007|-6.43|31|2024-08-29|15/06/2024||0.6433||5130000000|||2024-04-30|15/03/2024||0.6271||4750000000||
2024-04-29 12:39:46|08074|100959|600866|8.94B|8940000000|5.43|16442169|-10.16|30|2024-04-23|15/03/2024|||||||2024-04-23|15/12/2023||||||
2024-04-29 12:39:49|08075|1162037|603290|24.06B|24060000000|150.88|2555813|-41.87|21|2024-08-28|15/06/2024||1.66||1140000000|||2024-04-30|15/03/2024||1.52||998940000||
2024-04-29 12:39:53|08076|100379|600131|20.92B|20920000000|17.42|15258126|-9.36|30|2024-04-26|15/12/2023||0.84|||||2024-04-26|15/03/2024||||||
2024-04-29 12:39:57|08077|100675|600517|27.45B|27450000000|4.82|18406902|-11.61|31|2024-04-26|15/03/2024|||||||2024-04-26|15/12/2023||||||
2024-04-29 12:40:02|08078|994577|603585|2.16B|2160000000|12.01|1451648|-35.88|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
2024-04-29 12:40:06|08079|100827|600710|10.85B|10850000000|8.32|13875777|21.81|29|2024-04-26|15/03/2024|0.2||||||2024-04-13|15/12/2023|0.1|0.1|26920000000|||
2024-04-29 12:40:10|08080|100328|600077|516.98M|516980000|0.41|14777732|-72.48|26|2023-08-31|15/06/2023|||||||2023-04-29|15/12/2022|-2.74||1180000000|||
2024-04-29 12:40:15|08081|100930|600830|2.91B|2910000000|6.45|30243193|6.89|30|2024-04-30|15/03/2024|||||||2024-03-09|15/12/2023||||||
2024-04-29 12:40:19|08082|1031222|603612|7.35B|7350000000|13.74|11339310|-27.34|29|2024-04-27|15/03/2024|||||13.659999847412|1|2024-04-27|15/12/2023|||||13.659999847412|1
2024-04-29 12:40:23|08083|100716|600571|5.79B|5790000000|12.35|49993031|29.57|30|2024-04-30|15/03/2024|||||||2024-04-20|15/12/2023||||||
2024-04-29 12:40:27|08084|1057310|603890|3.93B|3930000000|9.09|16711348|7.62|27|2024-04-30|15/03/2024|||||||2024-04-25|15/12/2023|||920000000|||
2024-04-29 12:40:31|08085|994600|603800|4.77B|4770000000|23.24|1774216|-10.88|30|2024-04-20|15/03/2024|||||||2024-04-20|15/12/2023|||717000000|||
2024-04-29 12:40:37|08086|1024790|603380|3.22B|3220000000|20.33|2775280|-7.99|29|2024-04-26|15/03/2024|||||||2024-04-26|15/12/2023||||||
2024-04-29 12:40:41|08087|1141906|688022|2.69B|2690000000|16.32|4531771|-56.59|24|2024-04-24|15/03/2024|||||||2024-04-24|15/12/2023||||||
2024-04-29 12:40:45|08088|1141890|688001|10.09B|10090000000|23.7|1728522|-30.8|24|2024-04-30|15/12/2023||0.13|||||2024-04-30|15/03/2024||||||
2024-04-29 12:40:48|08089|1052658|603183|1.92B|1920000000|3.86|15483577|-21.95|29|2024-04-30|15/03/2024|||||||2024-04-16|15/12/2023||||||
2024-04-29 12:40:52|08090|1054854|603922|3.66B|3660000000|28.63|873858|17.88|23|2022-10-25|15/09/2022|-0.02||136300000||||2022-08-29|15/06/2022|-0.09||109900000|||
2024-04-29 12:40:56|08091|994584|603660|3.45B|3450000000|6.91|52992500|9.32|29|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 12:41:00|08092|994605|603828|1.36B|1360000000|2.28|19309194|-15.95|30|2024-04-30|15/03/2024|||||2.2799999713898|1|2024-04-30|15/12/2023|||||2.2799999713898|1
2024-04-29 12:41:53|08093|1118183|603332|1.69B|1690000000|7.91|9133515|-6.06|20|2023-04-24|15/03/2023|-0.08||195800000||||2023-04-24|15/12/2022|-0.05||261300000|||
2024-04-29 12:41:56|08094|994626|603990|3.09B|3090000000|10.32|11911377|-22.57|29|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 12:42:01|08095|100849|600736|5.31B|5310000000|4.62|18497178|-7.28|29|2024-04-30|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 12:42:05|08096|1057305|603283|14.48B|14480000000|71.41|9023416|53.64|28|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 12:42:09|08097|1141892|688003|7.28B|7280000000|36.67|2139693|2.52|24|2024-04-27|15/03/2024|||||||2024-04-20|15/12/2023|||769000000|||
2024-04-29 12:42:13|08098|994620|603928|2.16B|2160000000|10.82|2883583|-2.93|23|2022-10-27|15/09/2022|0.13||415800000||||2022-08-25|15/06/2022|0.12||441700000|||
2024-04-29 12:42:18|08099|100402|600169|7.40B|7400000000|2.2|24476063|-13.01|26|2023-04-26|15/03/2023|0.01||1950000000||||2023-04-26|15/12/2022|0.03||1920000000|||
2024-04-29 12:42:22|08100|100792|600665|2.25B|2250000000|2.63|17488490|-38.72|30|2024-04-30|15/03/2024|||||||2024-04-20|15/12/2023||||||
2024-04-29 12:42:27|08101|101006|601000|25.60B|25600000000|4.32|51112897|12.41|30|2024-04-27|15/03/2024|||||||2024-03-29|15/12/2023|||1400000000|||
2024-04-29 12:42:32|08102|100600|600409|11.46B|11460000000|5.6|21546010|-4.84|31|2024-04-26|15/03/2024|||||||2024-04-26|15/12/2023||0.64||||
2024-04-29 12:42:36|08103|1024794|603938|5.25B|5250000000|13.76|3291703|-40.08|29|2024-04-19|15/03/2024|||||||2024-04-12|15/12/2023||||||
2024-04-29 12:42:40|08104|998088|603133|414.19M|414190000|1.98|3811542|-72.08|25|2023-04-26|15/03/2023|-0.05||30120000||||2023-04-26|15/12/2022|-0.27||22460000|||
2024-04-29 12:42:45|08105|100689|600535|22.98B|22980000000|15.41|15257730|1.45|32|2024-08-22|15/06/2024||0.67|||||2024-04-26|15/03/2024|0.15|0.64|2050000000|||
2024-04-29 12:42:48|08106|100343|600089|71.04B|71040000000|14.18|52416273|-20.24|31|2024-04-30|15/03/2024|||||||2024-04-09|15/12/2023|0.26||24550000000|92967000000||
2024-04-29 12:42:52|08107|100540|600330|9.30B|9300000000|7.59|30821401|-29.74|30|2024-04-26|15/03/2024|||844000000||||2024-04-16|15/12/2023||||||
2024-04-29 12:42:56|08108|1054844|603289|2.80B|2800000000|9.71|10728312|-7.71|25|2023-04-21|15/03/2023|0.12||289700000||||2023-04-14|15/12/2022|-0.02||272300000|||
2024-04-29 12:42:59|08109|100733|600590|4.37B|4370000000|5.12|9768593|-17.92|30|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 12:43:03|08110|100664|600512|3.39B|3390000000|2.14|17344306|-27.6|29|2024-04-29|15/03/2024|||||||2024-04-16|15/12/2023||||||
2024-04-29 12:43:08|08111|994617|603900|2.14B|2140000000.0000002|6.22|16016586|-1.09|29|2024-04-30|15/03/2024|||||||2024-04-19|15/12/2023||||||
2024-04-29 12:43:12|08112|951037|603789|1.97B|1970000000|7.66|17111343|-12.37|25|2023-04-27|15/12/2022|-0.61||243900000||||2023-04-27|15/03/2023|-0||52930000|||
2024-04-29 12:43:16|08113|1008996|603096|2.83B|2830000000|17.82|3604084|-29.59|29|2024-04-27|15/12/2023|||||||2024-04-27|15/03/2024|||225000000|||
2024-04-29 12:43:20|08114|1162099|605168|8.39B|8390000000.000001|57.92|3061445|-47.04|20|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||3.51||||
2024-04-29 12:43:25|08115|100724|600582|30.29B|30290000000|7.29|38571042|36.45|30|2024-04-26|15/03/2024|||||||2024-03-21|15/12/2023||0.11|8020000000|||
2024-04-29 12:43:29|08116|100903|600800|2.86B|2860000000|2.59|12373885|-33.42|25|2023-04-27|15/03/2023|-0.09||520500000||||2023-03-14|15/12/2022|0.2||2810000000|||
2024-04-29 12:43:33|08117|1162034|601162|26B|26000000000|3.05|143931709|-4.46|17|2023-04-27|15/03/2023|0.06||1400000000||||2023-04-27|15/12/2022|0.06||-106200000|||
2024-04-29 12:43:37|08118|1072213|603712|17.61B|17610000000|22.86|10137442|-30.14|29|2024-04-30|15/03/2024|||||||2024-03-28|15/12/2023|||1000000000|||
2024-04-29 12:43:42|08119|100633|600468|5.11B|5110000000|4.72|24083854|-1.28|26|2023-04-27|15/03/2023|0.03||500200000||||2023-04-25|15/12/2022|0.02||483300000|||
2024-04-29 12:43:46|08120|100968|600874|4.58B|4580000000|6.01|12508234|-0.34|31|2024-04-23|15/03/2024|0.16||1080000000||||2024-03-22|15/12/2023||||||
2024-04-29 12:43:50|08121|100333|600082|1.63B|1630000000|2.55|15868301|-22.73|23|2022-10-28|15/09/2022|-0.02||78150000||||2022-08-30|15/06/2022|-0.02||108400000|||
2024-04-29 12:43:54|08122|100832|600717|12.88B|12880000000|4.46|21066334|-7.47|30|2024-04-25|15/03/2024|||||||2024-03-23|15/12/2023||||||
2024-04-29 12:43:58|08123|100533|600322|1.95B|1950000000|1.77|32100037|-13.9|31|2024-04-30|15/12/2023|||||||2024-04-30|15/03/2024||||||
2024-04-29 12:44:03|08124|101195|900938|437.80M|437800000|0.152|361672|-30.19|19|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 12:44:07|08125|100649|600488|4.41B|4410000000|4.03|9960517|-24.52|30|2024-04-27|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-04-29 12:44:11|08126|100539|600329|11.22B|11220000000|33.82|7878701|-20.11|31|2024-04-30|15/03/2024|||||||2024-03-30|15/12/2023|||2430000000|||
2024-04-29 12:44:15|08127|999087|603717|1.67B|1670000000|5.78|7253858|-18.32|23|2022-10-30|15/09/2022|0.04||296400000||||2022-08-12|15/06/2022|-0||225200000|||
2024-04-29 12:44:20|08128|994510|601020|7.66B|7660000000|9.77|27961502|-0.8|26|2023-04-26|15/03/2023|0.03||153100000||||2023-04-26|15/12/2022|0.02||11860000|||
2024-04-29 12:44:24|08129|100442|600211|11.83B|11830000000|47.58|3043017|-19.95|30|2024-04-27|15/03/2024|||||||2024-03-27|15/12/2023||||||
2024-04-29 12:44:28|08130|100547|600338|8.45B|8449999999.999999|9.31|27780482|-54.44|29|2024-04-30|15/12/2023|||||||2024-04-26|15/03/2024||||||
2024-04-29 12:44:33|08131|100536|600326|4.39B|4390000000|3.58|40246027|-33.95|26|2023-04-28|15/03/2023|-0.09||531900000||||2023-04-18|15/12/2022|-0.31||1060000000|||
2024-04-29 12:44:37|08132|100863|600749|3.02B|3020000000|13.15|6418218|0.37|25|2023-04-27|15/03/2023|-0.04||25390000||||2023-03-30|15/12/2022|-0.06||25330000|||
2024-04-29 12:44:41|08133|100881|600773|11.50B|11500000000|12.13|8943558|-18.55|26|2023-04-28|15/03/2023|0.03||630600000||||2023-04-28|15/12/2022|0.04||730200000|||
2024-04-29 12:44:44|08134|1031223|603676|4.06B|4059999999.9999995|9.31|4190526|-41.21|27|2024-04-26|15/03/2024|||||||2024-04-26|15/12/2023||||||
2024-04-29 12:44:48|08135|100701|600551|5.68B|5680000000|11.73|15916714|-8.55|29|2024-04-27|15/03/2024|||||||2024-04-17|15/12/2023||||||
2024-04-29 12:44:52|08136|100960|600867|20.09B|20090000000|10.18|30530289|-11.01|32|2024-08-21|15/06/2024||0.16||875260000|||2024-04-27|15/03/2024|0.11|0.15|591390000|752970000||
2024-04-29 12:44:56|08137|100565|600365|1.15B|1150000000|2.7|3655917|-20.92|23|2022-10-28|15/09/2022|-0.05||146400000||||2022-08-19|15/06/2022|-0.01||112900000|||
2024-04-29 12:44:59|08138|101067|601233|31.68B|31680000000|13.37|19698909|3.72|30|2024-04-30|15/03/2024|||||||2024-04-27|15/12/2023|-0.0442|0.3584|20900000000|20330000000||
2024-04-29 12:45:03|08139|100720|600577|9.82B|9820000000|4.71|76467662|2.95|30|2024-08-06|15/06/2024||0.07|||||2024-04-30|15/03/2024||0.07||||
2024-04-29 12:45:07|08140|100617|600438|101.02B|101020000000|22.49|35823458|-45.57|30|2024-04-30|15/03/2024||0.72|||||2024-04-30|15/12/2023||0.4622||75950000000||
2024-04-29 12:45:12|08141|100873|600763|19.57B|19570000000|61.03|4120602|-49.3|31|2024-08-06|15/06/2024||0.6933||970160000|||2024-04-26|15/12/2023|0.16|0.3071|515980000|730410000||
2024-04-29 12:45:16|08142|102961|600780|8.01B|8010000000|6.98|12478680|-20.42|30|2024-04-25|15/12/2023|||||||2024-04-25|15/03/2024||||||
2024-04-29 12:45:20|08143|994580|603608|1.71B|1710000000|4.18|11922484|1.45|30|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 12:45:24|08144|1141901|688015|3.47B|3470000000|19.16|2478093|-8.32|24|2024-04-27|15/03/2024|||||||2024-04-20|15/12/2023||||||
2024-04-29 12:45:28|08145|994514|601163|13.72B|13720000000|17.23|9579778|23.04|30|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 12:45:32|08146|100702|600552|10.67B|10670000000|11.35|20957507|-12.06|30|2024-04-30|15/03/2024|||||||2024-04-19|15/12/2023|0.01|0.05|660000000|||
2024-04-29 12:45:35|08147|100363|600100|20.84B|20840000000|6.23|59960629|-26.02|30|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 12:45:40|08148|100730|600600|68.91B|68910000000|79.31|5569025|-32.36|32|2024-08-22|15/06/2024||1.87||11430000000|||2024-04-29|15/03/2024||1.08||10540000000||
2024-04-29 12:45:43|08149|1043309|603721|4.03B|4030000000.0000005|30.79|23009654|76.44|29|2024-04-30|15/03/2024|||||||2024-04-10|15/12/2023||||||
2024-04-29 12:45:47|08150|994579|603600|3.78B|3780000000|11.46|7353154|25.11|30|2024-04-25|15/03/2024|0.17||857000000||||2024-04-25|15/12/2023|0.26||1040000000|||
2024-04-29 12:45:51|08151|101059|601231|32.14B|32140000000|14.72|8359534|1.56|32|2024-08-23|15/06/2024||0.1561||13720000000|||2024-04-25|15/03/2024|0.15|0.0896|13490000000|13370000000||
2024-04-29 12:45:55|08152|100514|600300|4.79B|4790000000|2.97|20970330|-10.61|25|2023-04-28|15/03/2023|0.02||1100000000||||2023-03-24|15/12/2022|-0||876900000|||
2024-04-29 12:45:59|08153|100274|600645|7.94B|7940000000|16.97|6010366|-9.07|29|2024-04-26|15/03/2024|||||||2024-04-26|15/12/2023||||||
2024-04-29 12:46:03|08154|100416|600152|2.83B|2830000000|5.45|15916014|-46.81|25|2023-04-27|15/03/2023|-0.05||308600000||||2023-04-17|15/12/2022|-0.22||520300000|||
2024-04-29 12:46:07|08155|100954|600859|15.53B|15530000000|13.69|16451607|-39.1|31|2024-08-26|15/06/2024||0.2316||3290000000|||2024-04-27|15/03/2024|0.21|0.2106|3310000000|3680000000||
2024-04-29 12:46:10|08156|100522|600309|282.86B|282860000000|89.85|14164898|-5.9|32|2024-07-26|15/06/2024||1.45||48910000000|||2024-04-19|15/03/2024|1.32|1.4|46160000000|49980000000||
2024-04-29 12:46:15|08157|100313|600063|8.97B|8970000000|4.17|18816549|-28.08|30|2024-04-27|15/03/2024|||||||2024-04-16|15/12/2023|||1570000000|||
2024-04-29 12:46:18|08158|100571|600371|2.36B|2360000000|8.1|4859045|-34.29|26|2023-04-24|15/03/2023|0.12||85440000||||2023-04-24|15/12/2022|0.06||61520000|||
2024-04-29 12:46:22|08159|1031315|603855|7.03B|7030000000|21.13|2935730|-14.75|29|2024-04-29|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-04-29 12:46:26|08160|945937|603309|3.64B|3640000000|12.23|4615290|-37.1|30|2024-04-19|15/03/2024|||309000000|309000000|||2024-04-19|15/12/2023|||411000000|||
2024-04-29 12:46:30|08161|101030|601010|3.76B|3760000000|2.09|14918282|-15.42|30|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 12:46:35|08162|102957|600520|3.08B|3080000000|19.48|28678134|41.69|25|2023-04-25|15/03/2023|0.02||81360000||||2023-04-25|15/12/2022|-0.03||93910000|||
2024-04-29 12:46:39|08163|1008995|601168|47.64B|47640000000|20.01|52401896|56.93|30|2024-07-22|15/06/2024|||||||2024-04-20|15/03/2024||||||
2024-04-29 12:46:43|08164|945167|601069|11.22B|11220000000|12.43|14253298|-16.34|26|2023-04-27|15/03/2023|-0.07||922100000||||2023-03-23|15/12/2022|0.13||1170000000|||
2024-04-29 12:46:47|08165|1141912|688122|24.91B|24910000000|38.9|6966605|-31.12|25|2024-04-29|15/03/2024|||||||2024-03-30|15/12/2023|||985000000|||
2024-04-29 12:46:52|08166|1081731|603773|4.68B|4680000000|27.88|7674139|21.56|25|2024-04-20|15/12/2023|||559000000||||2024-04-20|15/03/2024|||525000000|||
2024-04-29 12:46:56|08167|101011|600983|6.61B|6610000000|8.74|2333894|7.73|30|2024-04-30|15/03/2024|||||8.7399997711182|1|2024-04-30|15/12/2023|||||8.7399997711182|1
2024-04-29 12:47:00|08168|1009371|603501|122.73B|122730000000|102.63|9976352|5.98|30|2024-08-23|15/06/2024||0.5944||6640000000|||2024-04-27|15/03/2024|0.46|0.4671|5640000000|6040000000||
2024-04-29 12:47:04|08169|100859|600745|39.57B|39570000000|32.08|20326284|-40.95|30|2024-08-26|15/06/2024||0.265||16060000000|||2024-04-23|15/12/2023|-0.16|0.595|16800000000|17380000000||
2024-04-29 12:47:08|08170|102952|600157|30.22B|30220000000|1.36|277412209|-11.84|30|2024-04-26|15/03/2024|||7320000000||||2024-04-26|15/12/2023||||||
2024-04-29 12:47:12|08171|100722|600580|19.69B|19690000000|15.17|76299981|27.24|30|2024-04-30|15/03/2024|||||15.170000076294|1|2024-04-27|15/12/2023|||||15.60000038147|1
2024-04-29 12:47:17|08172|100406|600173|3.03B|3030000000|4.4|12235214|-20.95|25|2023-04-18|15/03/2023|0.09||1650000000||||2023-04-07|15/12/2022|-0.09||1770000000|||
2024-04-29 12:47:21|08173|1162084|603956|3.57B|3570000000|6.92|4146506|-10.9|21|2024-04-27|15/12/2023|||||7.1100001335144|1|2024-04-27|15/03/2024|||||7.1100001335144|1
2024-04-29 12:47:25|08174|100821|600704|24.30B|24300000000|4.7|39888307|-15.41|30|2024-04-27|15/03/2024|||||||2024-04-23|15/12/2023||||||
2024-04-29 12:47:29|08175|102951|600136|839.65M|839650000|1.44|7827569|-41.7|29|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 12:47:33|08176|100381|600133|12.57B|12570000000|11.75|50837606|80.79|26|2023-04-28|15/03/2023|0.06||3020000000||||2023-04-20|15/12/2022|0.32||3430000000|||
2024-04-29 12:47:37|08177|100882|600774|2.09B|2089999999.9999998|7.21|7291250|-46.59|25|2023-04-25|15/03/2023|0.08||361400000||||2023-04-25|15/12/2022|0.08||363100000|||
2024-04-29 12:47:42|08178|100401|600168|4.38B|4380000000|6.19|7257852|0.82|29|2024-04-26|15/03/2024|||||||2024-03-28|15/12/2023||||||
2024-04-29 12:47:47|08179|994590|603716|1.39B|1390000000|7.27|13574065|-28.5|29|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 12:47:52|08180|100879|600769|2.56B|2560000000|6.85|8038480|-21.8|25|2023-04-21|15/03/2023|0.01||16260000||||2023-04-21|15/12/2022|0.01||14270000|||
2024-04-29 12:47:57|08181|100551|600345|6.49B|6490000000|19.74|9504861|-4.26|25|2023-04-28|15/03/2023|0.15||32190000||||2023-04-21|15/12/2022|0.29||60950000|||
2024-04-29 12:48:01|08182|1054851|603722|3.64B|3640000000|41.75|1335715|-23.87|29|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 12:48:04|08183|1076610|603259|95.86B|95860000000|44.57|96912721|-36.44|30|2024-08-19|15/06/2024||1.02||11520000000|||2024-04-30|15/03/2024||0.6969||8570000000||
2024-04-29 12:48:08|08184|100537|600327|3.43B|3430000000|3.93|14374781|-19.63|30|2024-04-30|15/03/2024|||||||2024-04-20|15/12/2023||||||
2024-04-29 12:48:13|08185|994543|603090|2.05B|2049999999.9999998|20.68|1821352|-4.3|26|2023-04-28|15/03/2023|0.16||152200000||||2023-03-30|15/12/2022|0.14||172200000|||
2024-04-29 12:48:19|08186|100645|600475|9.33B|9330000000|10.06|12172220|-9.81|30|2024-04-27|15/03/2024|||||10.659999847412|1|2024-04-27|15/12/2023|||||10.659999847412|1
2024-04-29 12:48:24|08187|994530|603016|2.52B|2520000000|17.16|1494026|-31.83|29|2024-04-26|15/03/2024|||||||2024-04-26|15/12/2023||||||
2024-04-29 12:48:29|08188|994502|600908|11.42B|11420000000|5.34|20561967|-9.15|29|2024-04-27|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-04-29 12:48:34|08189|1116315|603185|15.57B|15570000000|22.8|6453973|-65.88|26|2024-04-30|15/12/2023||0.34|||||2024-04-30|15/03/2024||||||
2024-04-29 12:48:39|08190|100794|600667|13.46B|13460000000|6.44|60716321|-5|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
2024-04-29 12:48:43|08191|994566|603416|4.16B|4160000000|29.72|2292684|-20.46|30|2024-04-26|15/03/2024|||||||2024-04-20|15/12/2023|0.3114||423780000|||
2024-04-29 12:48:48|08192|1141913|688333|15.34B|15340000000|80.65|2051469|-15.37|23|2024-08-29|15/06/2024||0.7|||80.650001525879|1|2024-04-29|15/03/2024||-0.49|||79.790000915527|1
2024-04-29 12:48:54|08193|100987|600897|5.94B|5940000000|14.45|4229815|2.07|31|2024-04-30|15/12/2023|||||14.449999809265|1|2024-04-30|15/03/2024|||||14.449999809265|1
2024-04-29 12:48:59|08194|102087|600153|30.94B|30940000000|10.31|39818346|-17.56|30|2024-04-30|15/03/2024|||||10.310000419617|1|2024-04-16|15/12/2023|||||9.9099998474121|1
2024-04-29 12:49:04|08195|100709|600563|22.32B|22320000000|98.98|2764732|-29.46|31|2024-08-23|15/06/2024||1.18||1060000000|||2024-04-30|15/03/2024||1.04||946600000||
2024-04-29 12:49:09|08196|1031318|603180|3.36B|3360000000|21.89|1241560|-41.41|29|2024-04-26|15/03/2024|||||||2024-04-26|15/12/2023|0.83|1.06|1100000000|1100000000||
2024-04-29 12:49:12|08197|100867|600755|16.49B|16489999999.999998|7.54|20323597|-17.12|30|2024-04-30|15/03/2024|||||||2024-04-24|15/12/2023||||||
2024-04-29 12:49:16|08198|100800|600686|5.85B|5850000000|8.15|27921450|45.89|30|2024-04-27|15/12/2023|||||||2024-04-27|15/03/2024||||||
2024-04-29 12:49:22|08199|1162093|603992|7.55B|7550000000|18.94|2069696|19.88|21|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 12:49:26|08200|100699|600549|27.42B|27420000000|19.39|22453820|0.1|31|2024-04-19|15/12/2023|0.31|0.28|||||2024-04-19|15/03/2024|0.3|||||
2024-04-29 12:49:30|08201|100316|600057|15.58B|15580000000|6.86|14058536|-35.27|30|2024-04-30|15/03/2024|||||||2024-04-24|15/12/2023||||||
2024-04-29 12:49:33|08202|101032|601012|144.21B|144210000000|19|111329375|-46.6|32|2024-08-29|15/06/2024||0.45|||||2024-04-30|15/12/2023||0.3573||43140000000||
2024-04-29 12:49:39|08203|100825|600706|3.16B|3160000000|12.35|14430289|-30.11|26|2023-04-27|15/03/2023|0.04||326700000||||2023-04-25|15/12/2022|-0.58||178600000|||
2024-04-29 12:49:43|08204|101081|601369|15.93B|15930000000|9.19|14583509|-2.22|30|2024-04-30|15/03/2024|||||||2024-04-18|15/12/2023|0.17|0.11|2870000000|||
2024-04-29 12:49:47|08205|100516|600302|1.42B|1420000000|4.16|22714578|-20.81|25|2023-04-26|15/03/2023|-0.01||151700000||||2023-04-18|15/12/2022|-0.22||97230000|||
2024-04-29 12:49:52|08206|100345|600095|20.13B|20130000000|7.08|25988408|-16.81|26|2023-04-27|15/03/2023|0.05||575100000||||2023-04-16|15/12/2022|-0.06||527300000|||
2024-04-29 12:49:57|08207|1056011|603711|7.23B|7230000000|17.59|3252564|-16.64|28|2024-04-18|15/12/2023|||1650000000||||2024-04-18|15/03/2024|||725000000|720000000||
2024-04-29 12:50:01|08208|1162038|603950|5.16B|5160000000|15.95|11378570|9.16|15|2023-04-19|15/03/2023|0.28||403400000||||2023-03-29|15/12/2022|0.04||301300000|||
2024-04-29 12:50:05|08209|1081730|603733|12.95B|12950000000|18.64|4768935|-25.41|29|2024-04-30|15/03/2024|||||||2024-04-27|15/12/2023||0.55||8995000000||
2024-04-29 12:50:09|08210|101155|603008|7.16B|7160000000|18.95|4862208|-30.09|31|2024-04-30|15/03/2024|||||||2024-04-26|15/12/2023||0.49|2610000000|||
2024-04-29 12:50:15|08211|1008742|603225|20.77B|20770000000|13.93|11838316|34.4|29|2024-04-26|15/03/2024|0.18|0.23|14450000000||||2024-03-26|15/12/2023|0.13|0.24|17270000000|||
2024-04-29 12:50:19|08212|100439|600208|18.46B|18460000000|2.18|55099772|-25.27|31|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 12:50:24|08213|994522|601811|18.03B|18030000000|14.65|4717286|-25.95|31|2024-04-29|15/03/2024|0.17||2470000000||||2024-03-27|15/12/2023||||||
2024-04-29 12:50:28|08214|994615|603888|12.58B|12580000000|24.57|18762909|-25.3|26|2023-04-27|15/03/2023|0.05||324800000||||2023-04-25|15/12/2022|0.21||794700000|||
2024-04-29 12:50:32|08215|100358|600117|8.69B|8690000000|2.67|6262211|-11.33|30|2024-04-30|15/03/2024|||||||2024-03-20|15/12/2023||||||
2024-04-29 12:50:38|08216|100723|600581|4.68B|4680000000|3.06|21984423|-28.88|30|2024-04-27|15/03/2024|||||||2024-04-16|15/12/2023||0.2||||
2024-04-29 12:50:41|08217|1088210|603706|2.99B|2990000000|15.85|2935803|9.62|21|2022-10-24|15/09/2022|0.05||||||2022-08-15|15/06/2022|0.1|||||
2024-04-29 12:50:46|08218|102089|600251|6.64B|6640000000|8.54|11033508|-10.17|30|2024-04-23|15/03/2024|||||8.789999961853|1|2024-03-28|15/12/2023|||||8.1199998855591|1
2024-04-29 12:50:51|08219|100979|600888|10.85B|10850000000|7.89|21152945|-6.27|30|2024-04-25|15/03/2024|||||||2024-03-19|15/12/2023||||||
2024-04-29 12:50:56|08220|100609|600425|5.95B|5950000000|3.72|27009318|-22.95|30|2024-04-30|15/03/2024|||||3.7200000286102|1|2024-03-26|15/12/2023|-0.03|0.06|||3.8800001144409|1
2024-04-29 12:51:00|08221|100693|600540|2.26B|2260000000|3.91|12864101|-12.47|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
2024-04-29 12:51:05|08222|100560|600359|2.33B|2330000000|6.14|7415427|-23.89|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
2024-04-29 12:51:08|08223|100662|||||||26|2023-04-17|15/03/2023|0.11||||||2023-04-17|15/12/2022|0.38|||||
2024-04-29 12:51:14|08224|100604|600419|3.10B|3100000000|9.85|4634547|-50.61|30|2024-04-30|15/03/2024|||||9.8500003814697|1|2024-04-16|15/12/2023|||631000000||9.6999998092651|1
2024-04-29 12:51:19|08225|102085|600075|6.97B|6970000000|4.1|9725420|-22.61|30|2024-04-20|15/03/2024|||||||2024-03-23|15/12/2023||||||
2024-04-29 12:51:25|08226|1062256|603080|2.08B|2080000000|14.75|3843640|5.69|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
2024-04-29 12:51:30|08227|994545|603101|2.71B|2710000000|5.81|6543670|7.76|25|2024-04-27|15/03/2024|||||5.8299999237061|1|2024-04-04|15/12/2023|||601000000||6.3299999237061|1
2024-04-29 12:51:35|08228|994564|603393|14.24B|14240000000|33.78|4199004|42.8|30|2024-04-27|15/12/2023|||||||2024-04-27|15/03/2024||||||
2024-04-29 12:51:38|08229|953917|603227|7.78B|7780000000|7.29|10135639|-13.79|24|2022-10-18|15/09/2022|0.21||1150000000||||2022-08-16|15/06/2022|0.2||1030000000|||
2024-04-29 12:51:43|08230|100431|600197|9.70B|9700000000|20.54|6158281|-21.7|30|2024-04-26|15/03/2024|0.34||831000000||||2024-04-26|15/12/2023|0.23|0.19|588000000|||
2024-04-29 12:51:49|08231|100886|600778|1.35B|1350000000|4.37|5816058|-38.07|30|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 12:51:54|08232|102962|600782|12.49B|12490000000|3.97|37602539|2.52|30|2024-04-27|15/03/2024|0.05||||||2024-04-23|15/12/2023|0.01|0.1||||
2024-04-29 12:52:00|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
2024-04-29 12:52:05|08234|1062258|603356|1.59B|1590000000|12.01|6322901|-6.57|24|2023-04-26|15/03/2023|-0.01||302300000||||2023-04-11|15/12/2022|-0.11||445000000|||
2024-04-29 12:52:09|08235|1162053|603949|3.02B|3020000000|14.88|2885696|-4.07|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
2024-04-29 12:52:15|08236|100554|600351|4.55B|4550000000|6.48|23240171|-10.69|30|2024-04-26|15/12/2023|||||6.3299999237061|1|2024-04-26|15/03/2024|||||6.3299999237061|1
2024-04-29 12:52:21|08237|100811|600691|5.58B|5580000000|2.36|24191401|-30.46|26|2023-04-27|15/03/2023|0.01||3900000000||||2023-04-14|15/12/2022|-0.05||3540000000|||
2024-04-29 12:52:28|08238|1089445|601869|6.46B|6460000000|28.56|4088149|-23.79|32|2024-08-23|15/06/2024||0.42||3620000000|28.559999465942|1|2024-04-29|15/03/2024||0.26||2990000000|28.159999847412|1
2024-04-29 12:52:34|08239|100444|600213|1.54B|1540000000|5.41|15743889|-39.77|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
2024-04-29 12:52:37|08240|996086|603638|14.17B|14170000000|16.93|3056795|-3.29|30|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 12:52:42|08241|100876|600766|2.21B|2210000000|9.84|1434605|22.89|26|2023-04-28|15/03/2023|||20780000||||2023-04-28|15/12/2022|-0.01||94300000|||
2024-04-29 12:52:47|08242|100423|600188|109.84B|109840000000|22.81|40653314|1.32|32|2024-08-23|15/06/2024||2.14||64197000000|22.809999465942|1|2024-04-26|15/03/2024|0.5062|1.93|39630000000||23.629999160767|1
2024-04-29 12:52:51|08243|942814|600819|4.44B|4440000000|4.74|24444862|-17.74|26|2023-04-28|15/03/2023|-0.07||1040000000||||2023-03-30|15/12/2022|-0.01||1310000000|||
2024-04-29 12:52:54|08244|942838|900918|258.97M|258970000.00000003|0.277|313116|-28.87|17|2021-04-30|15/03/2021|||||||2021-04-01|15/12/2020||||||
2024-04-29 12:52:59|08245|1076663|603013|8.12B|8119999999.999999|15.87|5711439|7.4|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
2024-04-29 12:53:05|08246|101075|601388|6.32B|6320000000|2.88|70805787|-11.11|30|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 12:53:10|08247|102963|600793|1.72B|1720000000|9.82|4019858|-19.75|25|2023-04-20|15/03/2023|0.04||606800000||||2023-04-20|15/12/2022|0.01||504400000|||
2024-04-29 12:53:15|08248|945718|603939|43.61B|43610000000|43.01|6303570|21.7|31|2024-08-29|15/06/2024||0.385||6730000000|||2024-04-29|15/12/2023||0.3739||6440000000||
2024-04-29 12:53:19|08249|1081718|603666|4.71B|4710000000|23.49|5187828|-38.19|29|2024-04-27|15/03/2024|||||22.559999465942|1|2024-04-27|15/12/2023|-0.1378|0.5|194990000||22.559999465942|1
2024-04-29 12:53:25|08250|100893|600785|4.25B|4250000000|18.8|8418982|10.11|30|2024-04-26|15/03/2024|0.36||1880000000||19.479999542236|1|2024-03-22|15/12/2023|-0.01||1410000000||20.35000038147|1
2024-04-29 12:53:28|08251|1052659|603277|13.39B|13390000000|31.85|1388219|52.72|29|2024-04-27|15/03/2024|||631000000||||2024-04-16|15/12/2023||||||
2024-04-29 12:53:34|08252|1054845|603396|5.38B|5380000000|38.99|3043335|-42.58|29|2024-04-30|15/03/2024|||||||2024-04-26|15/12/2023||||||
2024-04-29 12:53:39|08253|101163|603308|10.66B|10660000000|15.74|17769100|-18.37|30|2024-04-24|15/03/2024|||662000000||13.619999885559|1|2024-04-24|15/12/2023||0.12|||13.619999885559|1
2024-04-29 12:53:43|08254|101146|601933|21.42B|21420000000|2.42|47430118|-33.33|31|2024-08-30|15/06/2024||-0.0094||24000000000|2.420000076294|1|2024-04-27|15/12/2023|-0.1648|-0.1135|16550000000|20030000000|2.2799999713898|1
2024-04-29 12:53:47|08255|994539|603058|3.40B|3400000000|8.18|13315071|-27.85|25|2023-04-27|15/03/2023|0.07||173900000||11|1|2023-03-30|15/12/2022|0.12||273300000||8.6499996185303|1
2024-04-29 12:53:51|08256|1024772|603879|1.84B|1840000000|5.09|39145311|-4.24|25|2023-04-27|15/03/2023|-0.02||60020000||||2023-04-27|15/12/2022|-0.06||79280000|||
2024-04-29 12:53:57|08257|100731|600588|40.30B|40300000000|11.82|30709157|-45.63|32|2024-08-19|15/06/2024||-0.0257||2160000000|11.819999694824|1|2024-04-27|15/03/2024|-0.1299|-0.1171|1700000000|1530000000|11.75|1
2024-04-29 12:54:03|08258|100409|600177|34.81B|34810000000|7.56|19965369|10.2|30|2024-04-30|15/03/2024|||||||2024-04-30|15/12/2023||||||
2024-04-29 12:54:07|08259|1155867|603697|2.66B|2660000000|6.52|4736963|-38.25|19|2023-04-21|15/03/2023|0.16||233200000||||2023-03-30|15/12/2022|0.16||285600000|||
2024-04-29 12:54:14|08260|100464|600233|55.21B|55210000000|16.18|15315828|-8.38|31|2024-08-23|15/06/2024||0.3|||16.180000305176|1|2024-04-26|15/12/2023|0.309|0.3835|16930000000|16680000000|16.610000610352|1
2024-04-29 12:54:18|08261|1162096|603217|3.17B|3170000000|15.7|3292742|-44.51|21|2024-04-27|15/03/2024|||||15.369999885559|1|2024-04-17|15/12/2023|||||14.770000457764|1
2024-04-29 12:54:25|08262|100993|600963|8.59B|8590000000|4.88|14683945|-33.62|30|2024-04-19|15/03/2024|||||4.6199998855591|1|2024-04-04|15/12/2023|||||4.9800000190735|1
2024-04-29 12:54:32|08263|100965|600883|1.55B|1550000000|6.6|4578162|-11.58|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
2024-04-29 12:54:37|08264|100653|600497|28.97B|28970000000|5.7|113898991|5.87|30|2024-04-24|15/03/2024|0.13||||5.4099998474121|1|2024-03-30|15/12/2023|-0.04||||5.6700000762939|1
2024-04-29 12:54:42|08265|100898|600792|3.83B|3830000000|3.9|33848902|18.71|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
2024-04-29 12:54:47|08266|100460|600239|3.44B|3440000000|2.15|31553342|-6.02|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
2024-04-29 12:54:53|08267|101019|600995|31.80B|31800000000|10.05|12269275|-28.22|30|2024-04-27|15/03/2024|||||9.8699998855591|1|2024-03-30|15/12/2023|0.06|0.14|1560000000||9.4899997711182|1
2024-04-29 12:54:58|08268|100347|600096|37.81B|37810000000|20.77|33590800|7.11|30|2024-04-13|15/03/2024|0.8||13860000000||19.35000038147|1|2024-03-26|15/12/2023|0.45||15760000000||18.690000534058|1
2024-04-29 12:55:03|08269|1024795|603801|6.67B|6670000000|15.38|8032502|-37.85|29|2024-04-26|15/03/2024|0.1572||820000000||||2024-04-26|15/12/2023|0.56|0.475|2190000000|2170000000||
2024-04-29 12:55:09|08270|1162057|603221|2.21B|2210000000|9.47|7299718|24.49|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
2024-04-29 12:55:15|08271|100899|600794|4.38B|4380000000|3.66|16044208|-4|29|2024-04-27|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-04-29 12:55:21|08272|100616|600436|142.13B|142130000000|235.66|2298615|-17|31|2024-08-19|15/06/2024||1.53||2950000000|235.66000366211|1|2024-04-20|15/12/2023|0.65|0.625|2460000000|2450000000|226.0299987793|1
2024-04-29 12:55:25|08273|100357|600113|3.27B|3270000000|7.74|8558811|5.41|25|2023-04-28|15/03/2023|0.06||165400000||||2023-03-10|15/12/2022|0.1||179300000|||
2024-04-29 12:55:31|08274|101151|603001|1.70B|1700000000|4.24|2340375|-31.29|30|2024-04-30|15/12/2023|||||4.2399997711182|1|2024-04-30|15/03/2024|||||4.2399997711182|1
2024-04-29 12:55:37|08275|1010633|603229|6.68B|6680000000|11.34|5841876|-35.76|29|2024-04-27|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-04-29 12:55:43|08276|1024777|603331|2.22B|2220000000|10.96|8148492|-23.13|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
2024-04-29 12:55:47|08277|1043301|603129|20.92B|20920000000|139.38|1729833|2.41|29|2024-08-22|15/06/2024||2.5|||139.38000488281|1|2024-04-16|15/12/2023|1.37|1.47|2720000000|3280000000|140|1
2024-04-29 12:55:53|08278|1056010|603685|2.07B|2069999999.9999998|12.42|1223745|17.95|25|2023-04-26|15/03/2023|0.02||249900000||10.829999923706|1|2023-04-26|15/12/2022|-0.3||252400000||10.829999923706|1
2024-04-29 12:55:59|08279|997890|603811|2.66B|2660000000|8.21|5194473|-42.08|25|2023-04-25|15/03/2023|0.17||147800000||13.007147789001|1|2023-04-25|15/12/2022|0.25||178800000||13.007147789001|1
2024-04-29 12:56:03|08280|1024787|603316|1.16B|1160000000|4.39|10113566|-25.75|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
2024-04-29 12:56:09|08281|945721|603222|3.25B|3250000000|6.11|7259562|-50.66|30|2024-04-26|15/03/2024|||||5.75|1|2024-04-26|15/12/2023|||||5.75|1
2024-04-29 12:56:15|08282|100896|600790|4.75B|4750000000|3.52|7666042|-24.28|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
2024-04-29 12:56:21|08283|101129|601877|42.94B|42940000000|20.22|10923758|-26.03|31|2024-04-30|15/03/2024|||||20.219999313354|1|2024-04-30|15/12/2023||0.82||2760000000|20.219999313354|1
2024-04-29 12:56:26|08284|100602|600415|47.88B|47880000000|8.75|53081640|-13.02|30|2024-04-17|15/12/2023||0.05|||8.4099998474121|1|2024-04-17|15/03/2024|0.13||2680000000|2680000000|8.4099998474121|1
2024-04-29 12:56:32|08285|100717|600572|12.62B|12620000000|4.92|36578824|-29.05|30|2024-04-27|15/03/2024|||||4.9099998474121|1|2024-04-20|15/12/2023|||1550000000||5.039999961853|1
2024-04-29 12:56:37|08286|1008741|603081|4.20B|4200000000|10.34|5777356|-34.23|29|2024-04-25|15/03/2024|||290000000||||2024-04-25|15/12/2023||||||
2024-04-29 12:56:42|08287|100761|600633|13.07B|13070000000|10.38|36650480|-25.63|31|2024-04-27|15/03/2024|||||||2024-03-28|15/12/2023||||||
2024-04-29 12:56:47|08288|1024779|603757|3.64B|3640000000|21.93|1679446|-26.73|29|2024-04-29|15/12/2023|||||||2024-04-29|15/03/2024||||||
2024-04-29 12:56:53|08289|994588|603701|2.74B|2740000000|10.52|4199477|-15.46|25|2023-04-27|15/03/2023|0.03||148400000||11.779999732971|1|2023-04-21|15/12/2022|-0||134800000||12|1
2024-04-29 12:56:58|08290|1009370|603320|1.70B|1700000000|13.02|3346730|1.69|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
2024-04-29 12:57:02|08291|950056|603338|33.87B|33869999999.999996|67.01|4851435|24.49|30|2024-08-22|15/06/2024||1.15||2430000000|67.01000213623|1|2024-04-25|15/03/2024|0.6|0.7502|1450000000|1280000000|65.279998779297|1
2024-04-29 12:57:09|08292|100677|600526|4.16B|4160000000|4.72|8986942|-10.85|26|2023-04-28|15/03/2023|0.04||625400000||||2023-04-17|15/12/2022|0.07||1740000000|||
2024-04-29 12:57:15|08293|100308|600070|563.24M|563240000|1.11|4574086|-77.67|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
2024-04-29 12:57:19|08294|100463|600232|1.72B|1720000000|4.74|11776907|-14.79|30|2024-04-25|15/03/2024|||||4.5100002288818|1|2024-04-02|15/12/2023|||||5.0300002098083|1
2024-04-29 12:57:25|08295|953919|603311|2.08B|2080000000|8.91|3572691|-28.72|30|2024-04-27|15/03/2024|||||||2024-04-20|15/12/2023||0.13||||
2024-04-29 12:57:31|08296|1081733|603897|4.15B|4150000000.0000005|20.15|5093422|6.1|25|2023-04-27|15/03/2023|0.15||2360000000||||2023-04-27|15/12/2022|0.2||2560000000|||
2024-04-29 12:57:36|08297|1162063|603687|5.91B|5910000000|10.8|7513784|22.16|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
2024-04-29 12:57:41|08298|100322|600052|3.35B|3350000000|4.1|10481751|-18.05|23|2022-10-27|15/09/2022|0.05||19620000||||2022-08-17|15/06/2022|0.01||53980000|||
2024-04-29 12:57:47|08299|100317|600059|8.09B|8090000000|8.89|11032915|-12.12|30|2024-04-26|15/03/2024|||||||2024-03-29|15/12/2023|||620000000|||
2024-04-29 12:57:52|08300|1141894|688006|12.59B|12590000000|21.6|5108559|-41.31|24|2024-08-27|15/06/2024||0.45||1400000000|||2024-04-26|15/12/2023||0.27|623000000|1210000000||
2024-04-29 12:57:56|08301|101015|600987|8.11B|8109999999.999999|7.71|11870013|1.14|30|2024-04-24|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-04-29 12:58:04|08302|1056009|603661|5.93B|5930000000|43.45|1961236|17.37|29|2024-04-26|15/03/2024|0.7||2350000000||43.299999237061|1|2024-04-26|15/12/2023|-0.74||2420000000||43.299999237061|1
2024-04-29 12:58:09|08303|100485|600267|9.36B|9360000000|7.9|11456927|-39.75|31|2024-08-20|15/06/2024||-0.04|||||2024-04-30|15/03/2024||0.11||||
2024-04-29 12:58:17|08304|100682|600521|23.65B|23650000000|16.11|14119916|-18.03|31|2024-08-30|15/06/2024||0.25||2330000000|16.110000610352|1|2024-04-30|15/03/2024||0.21||2240000000|16.110000610352|1
2024-04-29 12:58:22|08305|1043302|603181|6.07B|6070000000|10.79|2130958|-3.37|29|2024-04-27|15/03/2024|||530000000||10.310000419617|1|2024-04-18|15/12/2023|0.15||488000000||9.8500003814697|1
2024-04-29 12:58:30|08306|953918|603300|11.84B|11840000000|6.1|28558302|-2.75|31|2024-07-25|15/06/2024|||||||2024-04-26|15/03/2024|||1100000000|||
2024-04-29 12:58:38|08307|945175|603799|49.20B|49200000000|29.05|38844209|-45.67|31|2024-08-19|15/06/2024||0.23||33691000000|29.049999237061|1|2024-04-20|15/03/2024|0.31|0.39|14960000000|14960000000|29.64999961853|1
2024-04-29 12:58:43|08308|945171|603558|4.12B|4120000000|11.33|5670360|30.41|30|2024-08-20|15/06/2024||0.23|||||2024-04-24|15/03/2024|0.22|0.1|550000000|549500000||
2024-04-29 12:58:48|08309|994603|603822|1.60B|1600000000|20.96|1897090|-34.13|29|2024-04-27|15/03/2024|||||20.590000152588|1|2024-04-27|15/12/2023|||||20.590000152588|1
2024-04-29 12:58:54|08310|100491|600273|10.65B|10650000000|7.75|14188841|-20.93|30|2024-04-27|15/03/2024|||||7.7800002098083|1|2024-03-30|15/12/2023|||||7.9299998283386|1
2024-04-29 12:58:59|08311|100795|600668|3.07B|3070000000|9.03|3025801|-28.73|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
2024-04-29 12:59:05|08312|1162065|603948|3.36B|3360000000|19.25|1745128|-7.15|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
2024-04-29 12:59:11|08313|1162060|603583|8.25B|8250000000|21.57|5656222|10.56|21|2024-04-24|15/03/2024|0.1802||709060000||22.379999160767|1|2024-04-24|15/12/2023|0.0478|0.3807|932810000|895870000|22.379999160767|1
2024-04-29 12:59:18|08314|1024785|603980|2.61B|2610000000|3.74|8659635|-19.11|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
2024-04-29 12:59:24|08315|1054848|603607|2.51B|2510000000|14.25|8192650|-1.09|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
2024-04-29 12:59:28|08316|942595|603456|14.45B|14450000000|16.11|15325203|-51.34|30|2024-04-25|15/03/2024|||1660000000|1660000000|14.720000267029|1|2024-04-09|15/12/2023|0.07||947000000||17.059999465942|1
2024-04-29 12:59:33|08317|100417|600160|64.31B|64310000000|23.98|39997065|56.11|31|2024-04-26|15/03/2024|0.105||5470000000|5470000000|||2024-04-18|15/12/2023|0.06|0.14|4640000000|||
2024-04-29 12:59:37|08318|997889|603665|3.03B|3030000000|19.18|2206030|-33.42|29|2024-04-30|15/03/2024|||||19.180000305176|1|2024-04-20|15/12/2023|||||17.950000762939|1
2024-04-29 12:59:44|08319|994591|603726|2.24B|2240000000|12.15|5041353|-3.5|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
2024-04-29 12:59:50|08320|100555|600352|29.19B|29190000000|9.31|17896714|-4.18|31|2024-04-30|15/03/2024|||||9.3100004196167|1|2024-04-20|15/12/2023|0.19||4470000000||8.9899997711182|1
2024-04-29 12:59:54|08321|100446|600216|9.12B|9120000000|9.6|10069121|-20.38|30|2024-04-26|15/03/2024|0.11||2250000000||9.4899997711182|1|2024-04-26|15/12/2023|0.13||1920000000||9.4899997711182|1
2024-04-29 13:00:00|08322|1052660|603321|2.17B|2170000000|7.1|5557709|2.91|25|2023-04-26|15/03/2023|0.03||143400000||6.5599999427795|1|2023-04-26|15/12/2022|||206100000||6.5599999427795|1
2024-04-29 13:00:05|08323|100369|600120|13.52B|13520000000|3.98|28828688|1.5|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
2024-04-29 13:00:10|08324|100900|600796|4.13B|4130000000|4.78|7180841|-10.02|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
2024-04-29 13:00:17|08325|955761|603116|2.89B|2890000000|5.06|9319915|-8.97|26|2023-04-28|15/03/2023|0.04||604300000||||2023-04-28|15/12/2022|-0.1||588900000|||
2024-04-29 13:00:23|08326|996072|603165|3.09B|3090000000|11.46|5310204|-21.56|29|2024-04-30|15/03/2024|||||||2024-02-28|15/12/2023||||||
2024-04-29 13:00:29|08327|1162095|603379|25.28B|25280000000|42.8|8615714|45.61|21|2024-04-30|15/12/2023||0.15||1039000000|42.799999237061|1|2024-04-30|15/03/2024|||||42.799999237061|1
2024-04-29 13:00:34|08328|994537|603033|15.23B|15230000000|14.72|4356376|11.38|29|2024-04-30|15/12/2023|||||14.720000267029|1|2024-04-30|15/03/2024|||||14.720000267029|1
2024-04-29 13:00:38|08329|102966|603168|3.37B|3370000000|8.95|16835119|-9.84|26|2023-04-28|15/03/2023|0.06||162200000||10.14999961853|1|2023-04-28|15/12/2022|||135100000||10.14999961853|1
2024-04-29 13:00:41|08330|1043299|603079|1.91B|1910000000|11.7|5460850|-12.72|25|2023-04-28|15/03/2023|0.02||169300000||||2023-03-24|15/12/2022|-0.08||202100000|||
2024-04-29 13:00:48|08331|951036|603703|4.34B|4340000000|10.64|4322547|-2.32|25|2023-04-27|15/03/2023|0.02||197900000||||2023-04-20|15/12/2022|-0.02||226500000|||
2024-04-29 13:00:55|08332|1010635|603896|5.36B|5360000000|27.18|2779187|-42.73|29|2024-04-26|15/03/2024|||||||2024-04-26|15/12/2023|||242000000|||
2024-04-29 13:00:59|08333|994571|||||||30|2024-04-30|15/03/2024|||||12.380000114441|1|2024-04-19|15/12/2023|||||11.029999732971|1
2024-04-29 13:01:04|08334|1052654|603055|9.25B|9250000000|11.06|9199923|3.5|29|2024-04-27|15/03/2024|0.17||1470000000||10.35000038147|1|2024-04-09|15/12/2023|0.14|0.12|1580000000||9.8800001144409|1
2024-04-29 13:01:12|08335|997533|603578|2.37B|2370000000|13.49|2046791|-2.41|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
2024-04-29 13:01:18|08336|955760|603085|3.96B|3960000000|9.96|12884939|2.28|30|2024-04-27|15/03/2024|||||9.8500003814697|1|2024-04-27|15/12/2023|||||9.8500003814697|1
2024-04-29 13:01:25|08337|1043305|603500|2.89B|2890000000|11.9|3037999|-8.79|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
2024-04-29 13:01:31|08338|1010636|603926|2.24B|2240000000|9.83|4053135|6.27|25|2023-04-26|15/03/2023|0.1||502700000||||2023-04-24|15/12/2022|0.06||531700000|||
2024-04-29 13:01:37|08339|1024780|603595|5.03B|5030000000|21.55|4257711|-52.51|30|2024-08-26|15/06/2024||0.15|||||2024-04-27|15/03/2024||0.12||||
2024-04-29 13:01:44|08340|996073|603177|1.71B|1710000000|8.26|2937281|-41.81|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
2024-04-29 13:01:51|08341|942598|603010|5.78B|5780000000|9.85|2796992|-14.83|30|2024-04-27|15/03/2024|||||9.5299997329712|1|2024-03-26|15/12/2023|||||9.25|1
2024-04-29 13:01:57|08342|996074|603186|3.41B|3410000000|24.05|7242366|-15.29|30|2024-08-15|15/06/2024||||1010000000|24.049999237061|1|2024-04-20|15/03/2024|||887000000|887000000|21.129999160767|1
2024-04-29 13:02:03|08343|953921|603568|37.71B|37710000000|22.18|5299385|11.54|30|2024-04-27|15/03/2024|||||20.389999389648|1|2024-04-20|15/12/2023|||||20.549999237061|1
2024-04-29 13:02:10|08344|942802|600576|6.22B|6220000000|5.8|10918973|-35.75|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
2024-04-29 13:02:16|08345|994586|603667|6.56B|6560000000|17.76|23146425|53.2|30|2024-04-29|15/03/2024|||||17.450000762939|1|2024-04-29|15/12/2023||0.13|||17.450000762939|1
2024-04-29 13:02:21|08346|996076|603239|4.32B|4320000000|15.9|3925034|8.27|29|2024-04-18|15/03/2024|||||||2024-04-18|15/12/2023||||||
2024-04-29 13:02:27|08347|100737|600596|12.02B|12020000000|8.95|13473730|-31.2|30|2024-04-26|15/03/2024|0.08||3970000000||8.4399995803833|1|2024-04-26|15/12/2023|-0.03||2340000000||8.4399995803833|1
2024-04-29 13:02:32|08348|994616|603889|5.43B|5430000000|7.47|4730125|11.7|31|2024-08-16|15/06/2024||0.24|||7.4699997901917|1|2024-04-23|15/03/2024|0.13|0.13|1100000000||7.3200001716614|1
2024-04-29 13:02:38|08349|1162080|603867|4.93B|4930000000|27.12|1939037|-16.65|22|2024-04-26|15/03/2024|||||26.39999961853|1|2024-04-26|15/12/2023|||||26.39999961853|1
2024-04-29 13:02:44|08350|1088199|603105|4.55B|4550000000|9.14|6767056|-40.93|30|2024-04-26|15/03/2024|0.06||159200000||8.5900001525879|1|2024-03-30|15/12/2023|0.07||142700000||9.4300003051758|1
2024-04-29 13:02:51|08351|100482|600261|4.30B|4300000000|3.13|10810736|-9.71|31|2024-04-30|15/03/2024|||||3.1300001144409|1|2024-04-23|15/12/2023|||||2.960000038147|1
2024-04-29 13:02:56|08352|1162081|603995|6.63B|6630000000|18.93|4708752|-32.18|21|2024-04-29|15/03/2024|||||||2024-04-16|15/12/2023||0.29||||
2024-04-29 13:03:01|08353|1031314|603388|1.57B|1570000000|4.81|30935915|-49.47|23|2022-10-30|15/09/2022|0.02||104000000||||2022-08-25|15/06/2022|0.08||145300000|||
2024-04-29 13:03:07|08354|1162054|603095|2.77B|2770000000|15.69|4445729|-4.76|15|2023-04-27|15/03/2023|0.2||205600000||||2023-04-14|15/12/2022|0.14||208700000|||
2024-04-29 13:03:12|08355|100294|600023|83.00B|83000000000|6.19|63774282|40.53|30|2024-04-30|15/03/2024|||||||2024-04-29|15/12/2023||||||
2024-04-29 13:03:17|08356|1024781|603767|4.46B|4460000000|14.43|21319907|101.01|25|2023-04-28|15/03/2023|0.03||222400000||6.9299998283386|1|2023-03-30|15/12/2022|-0.01||255900000||7.4200000762939|1
2024-04-29 13:03:23|08357|1081728|603301|5.54B|5540000000|20.9|2020172|-42.47|27|2024-04-27|15/03/2024|||||20.620000839233|1|2024-04-27|15/12/2023|||||20.620000839233|1
2024-04-29 13:03:29|08358|994606|603843|2.14B|2140000000.0000002|3.04|26595743|-24.76|25|2023-04-27|15/12/2022|-0.34||708200000||4.1500000953674|1|2022-10-27|15/09/2022|||555200000||4.0999999046326|1
2024-04-29 13:03:35|08359|100370|600121|4.39B|4390000000|3.6|31092586|-21.06|30|2024-04-30|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-04-29 13:03:40|08360|101110|601717|20.90B|20900000000|17.44|19101421|15|32|2024-08-29|15/06/2024||0.53|||17.440000534058|1|2024-04-26|15/03/2024|0.585|0.49|9670000000||16.360000610352|1
2024-04-29 13:03:46|08361|102948|600066|56.54B|56540000000|25.38|23699850|90.16|32|2024-08-27|15/06/2024||0.2844||7880000000|25.379999160767|1|2024-04-24|15/03/2024|0.3|0.2127|6620000000|7540000000|23.760000228882|1
2024-04-29 13:03:52|08362|996085|603637|1.67B|1670000000|7|5413721|-16.75|25|2023-04-20|15/03/2023|0.08||134600000||||2023-04-20|15/12/2022|0.19||103300000|||
2024-04-29 13:03:56|08363|1024791|601878|43.72B|43720000000|11.47|57643105|7.34|29|2024-04-30|15/03/2024|||||11.470000267029|1|2024-04-11|15/12/2023|||||9.9300003051758|1
2024-04-29 13:04:02|08364|101014|600986|7.63B|7630000000|5.16|72557718|-32.5|29|2024-04-30|15/03/2024|||||5.1599998474121|1|2024-04-20|15/12/2023|||2580000000||4.6300001144409|1
2024-04-29 13:04:08|08365|102964|601599|4.12B|4120000000|3.56|52257108|-5.99|30|2024-04-27|15/03/2024|||||||2024-04-20|15/12/2023||||||
2024-04-29 13:04:14|08366|100655|600489|64.61B|64610000000|13.34|60383337|12|31|2024-08-27|15/06/2024||0.09|||13.340000152588|1|2024-04-27|15/12/2023|0.22|0.22|||13.35000038147|1
2024-04-29 13:04:20|08367|100919|600818|7.95B|7950000000|24.95|19219673|-5.79|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
2024-04-29 13:04:24|08368|101179|900915|194.80M|194800000|0.608|1086142|-21.48|8|2018-10-30|15/09/2018|||||||2018-08-18|15/06/2018||||||
2024-04-29 13:04:29|08369|1056008|603619|10.21B|10210000000|25.81|14090773|47.7|29|2024-04-30|15/12/2023|||||||2024-04-30|15/03/2024||||||
2024-04-29 13:04:35|08370|100397|600163|8.73B|8730000000|4.61|11673546|-16.86|29|2024-04-30|15/03/2024|||||4.6100001335144|1|2024-04-27|15/12/2023|||626000000||4.3899998664856|1
2024-04-29 13:04:39|08371|100526|600313|7.36B|7360000000|6.82|21432924|-25.03|30|2024-04-27|15/03/2024|||||||2024-04-19|15/12/2023||||||
2024-04-29 13:04:42|08372|1162148|600918|45.71B|45710000000|6.99|28511607|-12.18|16|2023-04-14|15/03/2023|0.16||3570000000||||2023-03-30|15/12/2022|-0.05||1900000000|||
2024-04-29 13:04:48|08373|994574|603559|550.32M|550320000|3.8|1660102|-64.77|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
2024-04-29 13:04:52|08374|101101|601636|20.55B|20550000000|7.73|37310867|-27.07|30|2024-08-15|15/06/2024||0.165||4430000000|7.7300000190735|1|2024-04-25|15/03/2024|0.16|0.15|3860000000|3720000000|7.4800000190735|1
2024-04-29 13:04:58|08375|100635|600479|4.87B|4870000000|11.36|6994163|-15.12|29|2024-04-30|15/03/2024|||||||2024-04-12|15/12/2023||||||
2024-04-29 13:05:04|08376|100991|600961|11.11B|11110000000|10.38|25884352|19.8|25|2023-04-28|15/03/2023|0.13||4500000000||||2023-04-13|15/12/2022|-0.06||3470000000|||
2024-04-29 13:05:10|08377|100623|600458|10.02B|10020000000|12.16|12482216|8.74|31|2024-04-30|15/03/2024|||||12.159999847412|1|2024-03-29|15/12/2023|||4940000000||10.930000305176|1
2024-04-29 13:05:16|08378|101133|601899|413.95B|413950000000|17.66|187803040|42.4|32|2024-08-23|15/06/2024||0.2432||78370000000|||2024-04-22|15/03/2024|0.238|0.2086|74780000000|75290000000||
2024-04-29 13:05:22|08379|1072212|603709|1.29B|1290000000|13.59|3177765|-5.56|24|2023-04-26|15/03/2023|0.07||207300000||14.62999420166|0.83333333333333|2023-04-26|15/12/2022|-0.41||187200000||14.62999420166|0.83333333333333
2024-04-29 13:05:27|08380|41398|ABGJ|119.32B|119320000000|14384|2472959|-20.43|35|2024-05-29|15/03/2024|||||||2024-03-13|15/12/2023||1316||54943000000||
2024-04-29 13:05:32|08381|41384|ARIJ|40.45B|40450000000|20589|552205|-12.54|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
2024-04-29 13:05:38|08382|41383|||||||34|2024-08-02|15/06/2024||0.41|||45583|1|2024-05-10|15/03/2024||0.32|||45583|1
2024-04-29 13:05:43|08383|41386|APNJ|98.54B|98540000000|22117|1037784|20.74|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
2024-04-29 13:05:46|08384|8990|||||||24|2022-04-20|15/03/2022|||||||2022-02-15|15/12/2021||||||
2024-04-29 13:05:50|08385|41393|BVTJ|83.24B|83240000000|24471|826270|-4.27|18|2023-02-27|15/12/2022|9.17||57210000000||||2022-09-05|15/06/2022|14.9||99930000000|||
2024-04-29 13:05:55|08386|41367|BATS|1.23T|1230000000000|55190|684234|-18.66|28|2024-07-25|15/06/2024|||||55190|1|2024-04-29|15/03/2024|||||54563|1
2024-04-29 13:06:00|08387|50081|SHCS|58.09B|58090000000|3202|229383|18.52|0||
2024-04-29 13:06:05|08388|41379|DSYJ|78.26B|78260000000|11827|1374979|-21.78|18|2023-02-23|15/12/2022|4.37||34820000000||14233|1|2022-09-07|15/06/2022|3.25||34730000000||12315|1
2024-04-29 13:06:10|08389|41391|EXXJ|43.59B|43590000000|18037|613916|-7.39|35|2024-04-29|15/03/2024|||||||2024-03-13|15/12/2023||2292||19756000000||
2024-04-29 13:06:13|08390|41358|FSRJ|364.10B|364100000000|6499|12044746|-1.27|16|2023-03-02|15/12/2022|3.21|281.00|100900000000|55176000000|||2022-09-15|15/06/2022|3.02|304.00|84600000000|59775000000||
2024-04-29 13:06:18|08391|41399|GRTJ|36.37B|36370000000|1074|10960494|-16.34|17|2023-03-14|15/12/2022|0.54||6850000000||1300|1|2022-09-14|15/06/2022|1.25||6670000000||1310|1
2024-04-29 13:06:24|08392|41390|IMPJ|78.79B|78790000000|8764|5280872|-51.6|33|2024-04-30|15/03/2024|||||8761|1|2024-02-29|15/12/2023||1708||59163000000|6481|1
2024-04-29 13:06:29|08393|41387|IPLJ|12.63B|12630000000|6595|411039|0|14|2022-03-14|15/12/2021|||||6595|1|2021-09-07|15/06/2021|0.65||25850000000||6280|1
2024-04-29 13:06:34|08394|41370|INVP|107.57B|107570000000|11990|770070|17.67|9|2019-05-23|15/03/2019|||||6424|1|2018-05-17|15/03/2018|||||6987|1
2024-04-29 13:06:38|08395|41359|INLJ|106.67B|106670000000|11896|468932|18.32|19|2022-11-17|15/09/2022|||||9324|1|2022-05-19|15/03/2022|||||8682|1
2024-04-29 13:06:42|08396|41392|KIOJ|152.65B|152650000000|47575|307576|7.17|36|2024-07-23|15/06/2024||3408||41795000000|||2024-04-23|15/03/2024||||||
2024-04-29 13:06:48|08397|50185|LHCJ|19.74B|19740000000|1067|5224787|-23.03|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
2024-04-29 13:06:52|08398|41371|MNDI|157.26B|157260000000|35679|817392|22.51|0||
2024-04-29 13:06:57|08399|41382|MTNJ|161.72B|161720000000|8972|5466228|-32.71|35|2024-05-02|15/03/2024|||||||2024-03-25|15/12/2023||||11251000000||
2024-04-29 13:07:02|08400|1123065|MCGJ|50.37B|50370000000|11939|1390022|3.76|12|2023-06-07|15/03/2023|||||10137|1|2022-11-10|15/09/2022|-0.6||28650000000||12013|1
2024-04-29 13:07:08|08401|41376|NPNJn|642.74B|642740000000|361605|479625|11.14|22|2024-06-24|15/03/2024|||||||2024-02-28|15/12/2023||||||
2024-04-29 13:07:12|08402|41360|NEDJ|104.74B|104740000000|22504|1669920|5.49|34|2024-05-29|15/03/2024|||||22496|1|2024-03-05|15/12/2023||1812||36605000000|21651|1
2024-04-29 13:07:16|08403|41373|OMU|46.59B|46590000000|1068|10461137|-9.47|18|2023-03-13|15/12/2022|1.63||87030000000||1205|1|2022-08-29|15/06/2022|1.16||43200000000||1144|1
2024-04-29 13:07:19|08404|50078|REIT|76.48B|76480000000|43724|238618|8.85|1|2015-11-16|15/09/2014|||||29400|1|
2024-04-29 13:07:24|08405|41381|REMJ|67.30B|67300000000|12095|1198878|-15.09|15|2023-03-22|15/12/2022||624.00|||||2022-09-20|15/06/2022|14.55||37760000000|||
2024-04-29 13:07:31|08406|41365|||||||35|2024-07-16|15/06/2024|||||267509|1|2024-05-17|15/03/2024||18.76||99330000000|267509|1
2024-04-29 13:07:35|08407|41380|RMHJ|516.44M|516440000.00000006|40|1788852|21.88|19|2023-06-22|15/06/2023|||||||2022-12-19|15/12/2022||||||
2024-04-29 13:07:39|08408|41361|SLMJ|139.32B|139320000000|6723|4239066|19.09|19|2023-03-08|15/12/2022|2.81||38720000000||5916|1|2022-09-08|15/06/2022|2.55||37510000000||5376|1
2024-04-29 13:07:44|08409|41374|SOLJ|84.84B|84840000000|13281|2685751|-45.09|35|2024-05-29|15/03/2024|||||13250|1|2024-02-26|15/12/2023||3094||146129000000|14600|1
2024-04-29 13:07:49|08410|41363|SHPJ|136.00B|136000000000|24992|1236958|11.45|19|2023-03-06|15/12/2022|5.96|564.00|106300000000|87198000000|||2022-09-05|15/06/2022|10.39|518.00|184100000000|87459000000||
2024-04-29 13:07:54|08411|41362|SBKJ|289.99B|289990000000|17463|3289953|0.9|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
2024-04-29 13:08:00|08412|41388|TBSJ|30.75B|30750000000|19730|226013|-1.21|31|2024-05-22|15/03/2024|||||19730|1|2024-02-28|15/12/2023|||||19950|1
2024-04-29 13:08:06|08413|41394|VODJ|175.60B|175600000000|9051|1300969|-28.54|34|2024-07-24|15/06/2024|||||9051|1|2024-05-13|15/03/2024||461.00||73731000000|9051|1
2024-04-29 13:08:12|08414|41385|WHLJ|53.45B|53450000000|5903|2610181|-10.38|17|2023-03-01|15/12/2022|2.19|116.00|35700000000|38933000000|7700|1|2022-09-06|15/06/2022|2.13|174.00|40860000000|41728000000|6053|1
2024-04-29 13:08:17|08415|11719|4001|10.96B|10960000000|12.24|2455673|-14.69|38|2024-05-06|15/03/2024||||3070000000|12.239999771118|1|2024-02-07|15/12/2023|0.18|0.16|2560000000|2670000000|13.659999847412|1
2024-04-29 13:08:22|08416|997122|4191|630.00M|630000000|31.5|331870|883.97|29|2024-06-25|15/03/2024|||||||2024-02-05|15/12/2023||||||
2024-04-29 13:08:28|08417|11711|3010|3.04B|3040000000|30.55|108225|-12.71|38|2024-05-07|15/03/2024||||235000000|30.549999237061|1|2024-03-10|15/12/2023|||225000000|243000000|32.799999237061|1
2024-04-29 13:08:35|08418|11705|2330|11.01B|11010000000|42.6|780113|-13.66|39|2024-07-29|15/06/2024||0.172||623960000|42.599998474121|1|2024-04-29|15/03/2024|0.0966|0.1033|501540000|500240000|41.099998474121|1
2024-04-29 13:08:40|08419|11629|8160|851.18M|851180000|16.04|1002714|38.4|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
2024-04-29 13:08:46|08420|11641|8280|787.20M|787200000|19.74|426366|39.51|24|2023-03-21|15/12/2022|0.04||117600000||12|1|2022-11-10|15/09/2022|-0.69||57100000||13.39999961853|1
2024-04-29 13:08:52|08421|962550|4320|2.57B|2570000000|27.7|242144|49.46|24|2023-03-12|15/12/2022|0.14||55450000||||2022-11-08|15/09/2022|0.19||53270000|||
2024-04-29 13:08:57|08422|1025124|4012|2.02B|2020000000|5.06|3792592|23.77|30|2024-07-11|15/06/2024|||||||2024-04-29|15/03/2024||||||
2024-04-29 13:09:02|08423|11731|4130|415.80M|415800000|0.14|17111478|-18.75|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
2024-04-29 13:09:08|08424|11630|8170|1.18B|1180000000|26.15|395492|42.03|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
2024-04-29 13:09:14|08425|11650|6020|541.20M|541200000|18.06|549816|-35.09|24|2023-04-09|15/12/2022|0.27||2710000||24.89999961853|1|2022-11-18|15/09/2022|||2920000||21.89999961853|1
2024-04-29 13:09:20|08426|940928|4007|8.82B|8820000000|55.3|928894|-0.9|31|2024-05-15|15/03/2024||||298000000|55.299999237061|1|2024-03-18|15/12/2023|||304000000|321000000|65.800003051758|1
2024-04-29 13:09:26|08427|103950|1820|822.15M|822150000|2.6|3990095|0.76|33|2024-05-21|15/03/2024|||||2.5999999046326|1|2024-03-28|15/12/2023|||||3.0999999046326|1
2024-04-29 13:09:32|08428|1025125|3008|655.53M|655530000|2.89|4995589|-23.08|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
2024-04-29 13:09:38|08429|1053058|4334|546.19M|546190000|8.9|89653|-1.76|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
2024-04-29 13:09:43|08430|1062590|4337|263.30M|263300000|4.62|331542|-19.1|4|2023-04-03|15/12/2022|-1.84||17770000||5.460000038147|1|2022-09-08|15/06/2022|0.39||18280000||7|1
2024-04-29 13:09:49|08431|1129465|7200|4.4B|4400000000|157|204234|20.49|23|2024-04-29|15/03/2024|||||147|1|2024-03-21|15/12/2023|0.73|0.73|288000000|338000000|146.60000610352|1
2024-04-29 13:09:54|08432|997124|4141|461.40M|461400000|38.65|259046|-52.27|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
2024-04-29 13:10:01|08433|11665|1120|320.80B|320800000000|80.3|4066639|2.34|44|2024-07-25|15/06/2024||1.08||7330000000|80.300003051758|1|2024-04-29|15/03/2024||1.06||7240000000|78.599998474121|1
2024-04-29 13:10:05|08434|1090528|4340|2.30B|2300000000|8.37|320689|-15.6|10|2023-04-02|15/12/2022|0.28||80250000||9.670000076294|1|2022-08-16|15/06/2022|0.42||79720000||10|1
2024-04-29 13:10:11|08435|980213|1304|2.06B|2060000000|40.6|1087975|62.86|30|2024-05-07|15/03/2024|||||||2024-02-08|15/09/2023||||||
2024-04-29 13:10:17|08436|11704|2320|2.61B|2610000000|40.75|572705|46.11|32|2024-05-21|15/03/2024|||||40.75|1|2024-03-30|15/12/2023|||||39.299999237061|1
2024-04-29 13:10:24|08437|11706|2340|1.38B|1380000000|17.2|491672|-11.34|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
2024-04-29 13:10:29|08438|1057695|4338|1.12B|1120000000|8.09|83998|-17.08|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
2024-04-29 13:10:35|08439|11666|1140|44.50B|44500000000|44.5|1242844|4.96|43|2024-04-29|15/03/2024||||1360000000|43.400001525879|1|2024-02-06|15/12/2023|0.61|0.61|1340000000|1330000000|45.900001525879|1
2024-04-29 13:10:39|08440|11738|4200|12.12B|12120000000|162|258246|64.67|37|2024-07-17|15/06/2024||1.18|||162|1|2024-04-25|15/03/2024|1.37|1.37|4520000000|4520000000|167.60000610352|1
2024-04-29 13:10:46|08441|11742|4240|1.29B|1290000000|11.28|1014972|-30.19|31|2024-08-14|15/03/2024||0.11||1370000000|11.279999732971|1|2024-03-31|15/12/2023||-0.59|1010000000|1450000000|16.840000152588|1
2024-04-29 13:10:53|08442|11667|1150|84.62B|84620000000|33.75|4482314|28.36|35|2024-07-24|15/06/2024||0.4712||2740000000|33.75|1|2024-04-29|15/03/2024||0.4613||2670000000|32.5|1
2024-04-29 13:10:59|08443|40411|8312|384.00M|384000000|12.8|1080974|-26.01|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
2024-04-29 13:11:04|08444|996548|4331|207.92M|207920000|17.56|393833|5.68|10|2023-04-18|15/12/2022|0.26||2950000||16.319999694824|1|2022-08-25|15/06/2022|0.23||3120000||19|1
2024-04-29 13:11:10|08445|48638|8012|1.20B|1200000000|18.28|557457|19.46|31|2024-05-16|15/03/2024|||||18.280000686646|1|2024-03-21|15/12/2023|||||19.579999923706|1
2024-04-29 13:11:17|08446|11654|6070|1.50B|1500000000|50|283258|-6.13|36|2024-05-06|15/03/2024|||||50|1|2024-03-24|15/12/2023|||||58.099998474121|1
2024-04-29 13:11:21|08447|1141641|4348|884.13M|884130000|6.26|118435|-7.39|6|2023-05-12|15/12/2022|0.04||59170000||7|1|2022-09-08|15/06/2022|0.27||59590000||7.6500000953674|1
2024-04-29 13:11:28|08448|11747|4290|2.07B|2069999999.9999998|31.95|1206266|70.92|31|2024-05-20|15/03/2024|||||31.950000762939|1|2024-03-31|15/12/2023|||||30.14999961853|1
2024-04-29 13:11:33|08449|1171243|2081|5.62B|5620000000|228.6|87341|58.62|18|2024-05-16|15/03/2024||||150000000|228.60000610352|1|2024-03-18|15/12/2023|||502000000|505000000|257.39999389648|1
2024-04-29 13:11:40|08450|11617|8040|1.25B|1250000000|20.9|806727|32.91|29|2024-05-15|15/03/2024|||||20.89999961853|1|2024-03-17|15/12/2023|||||21.459999084473|1
2024-04-29 13:11:45|08451|11628|8150|540.68M|540680000|18.36|572278|42.75|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
2024-04-29 13:11:51|08452|11645|2280|56.70B|56700000000|56.8|1051132|-4.24|44|2024-07-15|15/06/2024||0.63||5070000000|56.799999237061|1|2024-04-23|15/03/2024|0.7|0.625|5460000000|5290000000|58.5|1
2024-04-29 13:11:56|08453|11636|8230|5.25B|5250000000|131.6|763300|27.99|29|2024-05-02|15/03/2024|||||131.60000610352|1|2024-02-29|15/12/2023|||||77|1
2024-04-29 13:12:01|08454|11671|1213|875.05M|875050000|80.4|471266|72.69|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
2024-04-29 13:12:08|08455|11691|2170|3.00B|3000000000|43.5|956841|6.52|32|2024-04-29|15/03/2024|||||42.5|1|2024-03-21|15/12/2023|||||45.25|1
2024-04-29 13:12:14|08456|19027|8310|583.08M|583080000|13.54|1173454|20.07|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
2024-04-29 13:12:19|08457|11690|2160|1.24B|1240000000|27.95|2593161|-35|35|2024-06-03|15/03/2024|||||27.950000762939|1|2024-02-13|15/12/2023|||||69.099998474121|1
2024-04-29 13:12:25|08458|1163395|1182|1.28B|1280000000|14.22|107338|-16.77|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
2024-04-29 13:12:30|08459|11646|4061|674.10M|674100000|1.07|18928425|-20.3|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
2024-04-29 13:12:36|08460|11694|2200|1.81B|1810000000|180|329064|247.15|32|2024-06-26|15/03/2024|||||180|1|2024-03-05|15/12/2023|||||183.19999694824|1
2024-04-29 13:12:42|08461|997127|7201|761.00M|761000000|7.62|2705650|-8.2|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
2024-04-29 13:12:48|08462|1131253|4321|11.64B|11640000000|24.7|2171281|13|24|2024-08-07|15/06/2024||0.69||666480000|24.700000762939|1|2024-05-21|15/03/2024||0.75||680060000|24.700000762939|1
2024-04-29 13:12:53|08463|1177730|7202|40.05B|40050000000|341.8|170058|20.65|16|2024-07-29|15/06/2024||3.39||3140000000|341.79998779297|1|2024-04-29|15/03/2024||3.16||3060000000|336.60000610352|1
2024-04-29 13:12:58|08464|11620|8070|1.76B|1760000000|22|1353602|31.82|29|2024-04-29|15/03/2024|||||22.120000839233|1|2024-03-17|15/12/2023|||||24.020000457764|1
2024-04-29 13:13:05|08465|11733|4150|4.10B|4099999999.9999995|23.12|485358|11.39|35|2024-07-10|15/06/2024|||||23.120000839233|1|2024-05-01|15/03/2024|||||23.120000839233|1
2024-04-29 13:13:11|08466|11663|1080|45.38B|45380000000|30.35|1511458|6.78|44|2024-07-24|15/06/2024||0.67||2180000000|30.35000038147|1|2024-04-29|15/03/2024||0.68||2230000000|29.14999961853|1
2024-04-29 13:13:16|08467|11727|4080|1.63B|1630000000|13.02|879083|4.4|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
2024-04-29 13:13:23|08468|19029|1301|929.45M|929450000|33.1|360788|16.97|30|2024-07-25|15/06/2024|||||33.099998474121|1|2024-05-09|15/03/2024|||||33.099998474121|1
2024-04-29 13:13:29|08469|11670|1212|13.60B|13600000000|170|228473|158.42|29|2024-05-14|15/03/2024|||||170|1|2024-02-28|15/12/2023|||790000000|790000000|153.60000610352|1
2024-04-29 13:13:35|08470|1142328|4292|2.94B|2940000000|69.7|163972|3.1|21|2024-06-06|15/04/2024|||||69.699996948242|1|2024-02-28|15/01/2024|||170000000|167000000|81.099998474121|1
2024-04-29 13:13:41|08471|11626|8130|566.67M|566670000|34|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
2024-04-29 13:13:46|08472|11753|7040|4.13B|4130000000|121.6|2205601|547.86|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
2024-04-29 13:13:52|08473|11638|8250|1.93B|1930000000|37|302942|40.21|29|2024-05-07|15/03/2024|||||37|1|2024-02-18|15/12/2023|||396000000|313000000|32.299999237061|1
2024-04-29 13:13:58|08474|11688|2140|1.67B|1670000000|20.72|3039686|20.95|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
2024-04-29 13:14:04|08475|997125|4051|694.57M|694570000|68.4|396750|-2.58|24|2023-03-20|15/12/2022|0.42||67250000||58|1|2022-11-15|15/09/2022|0.4||63210000||64.400001525879|1
2024-04-29 13:14:11|08476|11723|4030|20.23B|20230000000|27.4|868147|29.72|38|2024-04-29|15/03/2024|||||27.5|1|2024-03-19|15/12/2023|||||27.14999961853|1
2024-04-29 13:14:17|08477|11730|4110|1.88B|1880000000|3.13|12164136|29.41|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
2024-04-29 13:14:23|08478|103949|1302|2.70B|2700000000|45|324913|53.53|29|2024-04-29|15/03/2024|||||44.599998474121|1|2024-03-03|15/12/2023|||859000000|851000000|50.400001525879|1
2024-04-29 13:14:29|08479|11668|1210|944.62M|944620000|34.4|178940|-6.53|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
2024-04-29 13:14:34|08480|1167201|4161|10.4B|10400000000|9.38|3056437|32.85|21|2024-08-12|15/06/2024||0.07||1530000000|9.3800001144409|1|2024-05-21|15/03/2024||0.05||1510000000|9.3800001144409|1
2024-04-29 13:14:40|08481|11658|1020|16.61B|16610000000|16.24|4833659|4.12|39|2024-04-29|15/03/2024||||902000000|16.180000305176|1|2024-02-05|15/12/2023|||890000000|875000000|20|0.8
2024-04-29 13:14:45|08482|1141640|4347|1.6B|1600000000|9.84|91811|1.03|8|2023-05-12|15/12/2022|0.17||79160000||9.670000076294|1|2022-08-25|15/06/2022|0.43||78150000||10|1
2024-04-29 13:14:52|08483|11661|1050|43.71B|43710000000|36.65|1135690|-6.74|40|2024-07-23|15/06/2024||0.8676||2340000000|36.650001525879|1|2024-04-25|15/03/2024|0.8475|0.8475|2310000000|2320000000|36.049999237061|1
2024-04-29 13:14:58|08484|11744|||||||33|2024-07-23|15/06/2024|||||82.900001525879|1|2024-04-29|15/03/2024|||358000000|256000000|81.400001525879|1
2024-04-29 13:15:05|08485|11634|8210|35.58B|35580000000|238.6|139314|36.17|31|2024-05-09|15/03/2024|||||238.60000610352|1|2024-01-30|15/12/2023|||4160000000|3910000000|220.60000610352|1
2024-04-29 13:15:12|08486|11640|8270|666.00M|666000000|22.2|239780|19.74|29|2024-05-13|15/03/2024|||||22.200000762939|1|2024-03-10|15/12/2023|||||22.620000839233|1
2024-04-29 13:15:18|08487|40966|4005|8.06B|8060000000.000001|180.2|111146|92.83|31|2024-05-14|15/03/2024||||316000000|180.19999694824|1|2024-02-27|15/12/2023|||300000000|295670000|203.19999694824|1
2024-04-29 13:15:24|08488|40409|6004|10.09B|10090000000|123.4|424467|27.29|35|2024-05-08|15/03/2024||||402000000|123.40000152588|1|2024-03-24|15/12/2023||||581000000|138|1
2024-04-29 13:15:31|08489|11675|2001|1.13B|1130000000|16.88|673458|-34.4|32|2024-04-29|15/03/2024||||277000000|16.39999961853|1|2024-03-17|15/12/2023||||165000000|17.459999084473|1
2024-04-29 13:15:36|08490|11637|8240|1.00B|1000000000|33.95|549898|90.39|29|2024-05-06|15/03/2024|||||33.950000762939|1|2024-03-18|15/12/2023|||||33.450000762939|1
2024-04-29 13:15:43|08491|40408|3003|2.81B|2810000000|20.16|435265|-9.81|35|2024-05-14|15/03/2024||||117000000|20.159999847412|1|2024-02-14|15/12/2023|||100000000|102000000|17.379999160767|1
2024-04-29 13:15:49|08492|40965|4004|15.77B|15770000000|162.6|133003|-4.12|36|2024-04-29|15/03/2024||0.71||775240000|163|1|2024-03-14|15/12/2023|1.17|0.8|806000000|779500000|187|1
2024-04-29 13:15:56|08493|11748|4300|14.30B|14300000000|13.26|6303908|-18.66|43|2024-05-20|15/03/2024||||825340000|13.260000228882|1|2024-03-20|15/12/2023|0.18|0.11|400850000|885940000|15|1
2024-04-29 13:16:01|08494|1073180|4339|743.95M|743950000|6.92|143981|-29.23|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
2024-04-29 13:16:07|08495|1159097|4013|110.95B|110950000000|313.8|186440|10.45|21|2024-04-29|15/03/2024||||2530000000|317|1|2024-02-18|15/12/2023|1.61|1.61|2490000000|2560000000|320|1
2024-04-29 13:16:13|08496|11721|4010|2.70B|2700000000|27|113154|-2.7|28|2024-02-07|15/12/2023|||||27|1|2023-10-31|15/09/2023|||||23.420000076294|1
2024-04-29 13:16:19|08497|943613|1303|5.18B|5180000000|4.66|7449366|192.26|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
2024-04-29 13:16:26|08498|11740|4220|8.74B|8740000000|7.75|2553846|-20.45|37|2024-05-14|15/03/2024|||||7.75|1|2024-03-31|15/12/2023|||||8.3000001907349|1
2024-04-29 13:16:31|08499|40410|||||||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
2024-04-29 13:16:37|08500|11717|3080|2.86B|2860000000|33.3|89871|-21.41|36|2024-05-08|15/03/2024||||187000000|33.299999237061|1|2024-03-10|15/12/2023|||221000000|221000000|35.549999237061|1
2024-04-29 13:16:44|08501|11751|7020|39.73B|39730000000|51.8|962107|13.04|44|2024-07-22|15/06/2024||0.78||4550000000|51.799999237061|1|2024-04-29|15/03/2024||0.682||4320000000|52|1
2024-04-29 13:16:51|08502|19031|4003|7.45B|7450000000|97.8|613605|25.59|40|2024-04-29|15/03/2024||1.3||1530000000|96.199996948242|1|2024-02-12|15/12/2023|1.58|1.16|1560000000|1560000000|89.800003051758|1
2024-04-29 13:16:57|08503|11692|2180|604.90M|604900000|52.6|417390|24.01|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
2024-04-29 13:17:03|08504|11736|4180|1.10B|1100000000|4|5260453|24.53|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
2024-04-29 13:17:09|08505|11683|2080|6.29B|6290000000|84.5|240895|36.64|34|2024-05-14|15/03/2024|||||84.5|1|2024-03-11|15/12/2023|||||86.699996948242|1
2024-04-29 13:17:15|08506|11639|8260|456.00M|456000000|15.2|736952|14.77|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
2024-04-29 13:17:20|08507|11625|8120|1.04B|1040000000|22.64|702568|125.38|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
2024-04-29 13:17:27|08508|11647|6001|1.79B|1790000000|50.7|143460|-14.16|32|2024-05-08|15/03/2024||||240000000|50.700000762939|1|2024-03-11|15/12/2023|||242000000|242000000|56|1
2024-04-29 13:17:33|08509|19032|3001|1.09B|1090000000|11.34|222973|-7.05|30|2024-04-29|15/03/2024|||||11.340000152588|1|2024-02-25|15/12/2023|||||11.439999580383|1
2024-04-29 13:17:41|08510|11648|6002|2.01B|2009999999.9999998|31.1|313686|-13.12|44|2024-07-30|15/06/2024||0.1||302930000|31.10000038147|1|2024-04-25|15/03/2024|0.07|0.07|289170000|289170000|31.35000038147|1
2024-04-29 13:17:46|08511|1178933|2082|289.52B|289520000000|394|493194|152.87|16|2024-08-08|15/06/2024||0.9307||2840000000|394.788|0.99800399201597|2024-05-15|15/03/2024||1.01||2520000000|394.788|0.99800399201597
2024-04-29 13:17:52|08512|11743|4250|32.38B|32380000000.000004|28.05|3895579|21.53|42|2024-05-21|15/01/2024|||||28.049999237061|1|2024-03-25|15/10/2023|||||30.5|1
2024-04-29 13:17:57|08513|1010626|4332|442.20M|442200000|6.67|132667|-13.43|9|2022-10-07|15/06/2022|-0.81||2440000||7.2399997711182|1|2022-07-22|15/12/2021|-0||17550000||7.6799998283386|1
2024-04-29 13:18:03|08514|1127827|4342|2.26B|2260000000|12.12|88307|-10.1|9|2022-10-07|15/06/2022|0.24||93920000||13.220000267029|1|2022-03-31|15/12/2021|||87340000||14.359999656677|1
2024-04-29 13:18:10|08515|11737|4190|16.25B|16250000000|13.54|2204107|-15.81|38|2024-05-01|15/03/2024||0.18||2740000000|13.539999961853|1|2024-03-07|15/12/2023|0.23|0.225|2800000000|2790000000|15.279999732971|1
2024-04-29 13:18:17|08516|11656|6090|812.00M|812000000|16.2|712924|6.35|24|2023-03-30|15/12/2022|-0.2||20500000||13.680000305176|1|2022-11-15|15/09/2022|-0.02||13240000||13|1
2024-04-29 13:18:23|08517|19023|3091|1.23B|1230000000|11.32|274920|-10.66|36|2024-07-24|15/06/2024|||||11.319999694824|1|2024-05-21|15/03/2024||||66000000|11.319999694824|1
2024-04-29 13:18:28|08518|19030|4310|5.41B|5410000000|15.96|1060641|9.04|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
2024-04-29 13:18:34|08519|11746|4280|26.68B|26680000000|7.2|250846|-13.61|38|2024-05-20|15/03/2024|||||7.1999998092651|1|2024-03-26|15/12/2023|||||7.3800001144409|1
2024-04-29 13:18:40|08520|985835|4011|860.00M|860000000|15.06|1193131|0.4|29|2024-05-01|15/03/2024|||||15.060000419617|1|2024-03-28|15/12/2023|||||17.479999542236|1
2024-04-29 13:18:45|08521|1097263|1830|10.90B|10900000000|208.4|179736|75.38|28|2024-04-29|15/03/2024||||272000000|208|1|2024-03-19|15/12/2023|||398000000|395000000|224.80000305176|1
2024-04-29 13:18:52|08522|11669|1211|190.03B|190030000000|51.7|2360901|10.44|44|2024-08-12|15/06/2024||0.1288||7530000000|51.700000762939|1|2024-04-29|15/03/2024||0.1646||7640000000|51.099998474121|1
2024-04-29 13:18:58|08523|11696|2220|692.42M|692420000|19.6|530455|-3.65|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
2024-04-29 13:19:04|08524|11615|8020|969.00M|969000000|19.38|1010090|31.89|29|2024-05-13|15/03/2024|||||19.379999160767|1|2024-03-21|15/12/2023|||222000000|216000000|21|1
2024-04-29 13:19:11|08525|11729|4100|16.42B|16420000000.000002|99|291467|33.61|32|2023-04-09|15/12/2022|0.63||253100000||71.099998474121|1|2023-01-09|15/09/2022|0.35||132500000||62|1
2024-04-29 13:19:17|08526|11616|8030|2.78B|2780000000|26.4|1190323|188.85|31|2024-05-01|15/03/2024|||||26.39999961853|1|2024-03-20|15/12/2023|||||22.040000915527|1
2024-04-29 13:19:22|08527|1141642|4346|353.19M|353190000|4.76|128069|-5.49|7|2023-04-05|15/12/2022|-0.02||31420000||5|1|2022-09-26|15/06/2022|0.21||31790000||5.5199999809265|1
2024-04-29 13:19:28|08528|11709|2370|1.31B|1310000000|32.8|1013659|153.16|24|2023-04-05|15/12/2022|-0.01||228100000||11.260000228882|1|2022-11-16|15/09/2022|0.01||200600000||11.060000419617|1
2024-04-29 13:19:34|08529|969107|4009|8.35B|8350000000|90.5|689630|137.66|29|2024-05-13|15/03/2024||||713000000|90.5|1|2024-03-31|15/12/2023|||720000000|743000000|110|1
2024-04-29 13:19:40|08530|953109|1202|3.57B|3570000000|41.3|1054313|20.83|29|2024-04-29|15/03/2024|||||39.150001525879|1|2024-03-30|15/12/2023|||||42.5|1
2024-04-29 13:19:45|08531|11720|4002|27.28B|27280000000|136.6|384859|7.29|38|2024-05-09|15/03/2024||||749390000|136.60000610352|1|2024-03-24|15/12/2023|0.37|1.06|773000000|733900000|122.80000305176|1
2024-04-29 13:19:51|08532|1054997|4336|615.33M|615330000|5.92|177831|-20.13|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
2024-04-29 13:19:56|08533|1054998|4335|460.24M|460240000|5.23|117552|-31.41|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
2024-04-29 13:20:05|08534|11649|6010|9.83B|9830000000|32.7|2055143|11.6|35|2024-05-13|15/03/2024||||561000000|32.700000762939|1|2024-02-18|15/12/2023|||801000000|772000000|32.099998474121|1
2024-04-29 13:20:12|08535|40407|3002|1.69B|1690000000|9.94|424996|-31.59|33|2024-05-15|15/03/2024|||||9.9399995803833|1|2024-02-21|15/12/2023|||117000000|117000000|10.539999961853|1
2024-04-29 13:20:19|08536|11695|2210|739.70M|739700000|31.45|230241|-12.8|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
2024-04-29 13:20:25|08537|942783|1180|223.70B|223700000000|37.85|4468798|2.6|32|2024-07-24|15/06/2024||0.8265||9130000000|37.849998474121|1|2024-04-29|15/03/2024||0.8122||9000000000|37.450000762939|1
2024-04-29 13:20:30|08538|1116144|4291|6.29B|6290000000|147.4|71617|35.02|23|2024-07-04|15/05/2024|||||147.39999389648|1|2024-04-04|15/02/2024|||145000000||140.60000610352|1
2024-04-29 13:20:36|08539|11684|2090|847.08M|847080000|26.75|608561|8.47|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
2024-04-29 13:20:42|08540|48637|3004|1.76B|1760000000|9.8|357502|-19.15|34|2024-04-29|15/03/2024||||139000000|9.670000076294|1|2024-03-21|15/12/2023||||174000000|9.9399995803833|1
2024-04-29 13:20:49|08541|11710|2380|12.55B|12550000000|7.52|3973292|-33.6|37|2024-05-09|15/03/2024|||||7.5199999809265|1|2024-03-24|15/12/2023|||||7.9200000762939|1
2024-04-29 13:20:55|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
2024-04-29 13:21:01|08543|11714|3040|5.26B|5260000000|58.7|44799|-17.01|37|2024-04-29|15/03/2024||||183000000|57.099998474121|1|2024-02-21|15/12/2023||0.63|151000000|176000000|58.799999237061|1
2024-04-29 13:21:07|08544|997128|6012|463.98M|463980000|29.35|244629|-4.84|24|2023-04-06|15/12/2022|-0.23||35140000||26.89999961853|1|2022-11-10|15/09/2022|0.06||43650000||27|1
2024-04-29 13:21:14|08545|11741|4230|962.97M|962970000|31.9|326020|18.87|31|2024-05-06|15/03/2024|||||31.89999961853|1|2024-03-28|15/12/2023|||||27.89999961853|1
2024-04-29 13:21:21|08546|11657|1010|83.71B|83710000000|28.15|1880185|-6.67|44|2024-08-05|15/06/2024||0.686||4180000000|28.14999961853|1|2024-04-30|15/03/2024||0.6591||4140000000|28.14999961853|1
2024-04-29 13:21:26|08547|994496|4330|1.32B|1320000000|7.77|196798|-16.16|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
2024-04-29 13:21:33|08548|11662|1060|83.73B|83730000000|40.95|1270802|10.1|44|2024-07-31|15/06/2024||0.9038||3430000000|40.950000762939|1|2024-04-29|15/03/2024||0.9116||3420000000|39.799999237061|1
2024-04-29 13:21:38|08549|11621|8080|391M|391000000|11.5|289590|0|23|2022-10-17|15/09/2022|||||11.979999542236|1|2022-08-21|15/06/2022|0.14||55430000||17.180000305176|1
2024-04-29 13:21:45|08550|11677|2010|257.10B|257100000000.00003|85.5|1641313|-11.16|44|2024-08-07|15/06/2024||0.408||36510000000|85.5|1|2024-04-29|15/03/2024||0.2475||35330000000|82|1
2024-04-29 13:21:51|08551|11678|2020|56.36B|56360000000|118.6|822274|-14.52|43|2024-07-30|15/06/2024||1.67||2550000000|118.59999847412|1|2024-04-25|15/03/2024|1.56|1.58|2490000000|2390000000|108.59999847412|1
2024-04-29 13:21:56|08552|11644|2270|11.46B|11460000000|357.8|36854|23.78|32|2024-07-25|15/06/2024|||||357.79998779297|1|2024-04-29|15/03/2024||||704000000|344.60000610352|1
2024-04-29 13:22:02|08553|997126|1832|691.25M|691250000|3.96|4510571|-5.5|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
2024-04-29 13:22:08|08554|11631|8180|432.60M|432600000|30.7|653437|114.34|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
2024-04-29 13:22:15|08555|11703|2310|24.44B|24440000000|33.65|1824146|-16.67|44|2024-07-23|15/06/2024||0.4||1820000000|33.650001525879|1|2024-04-28|15/03/2024|0.24|0.2241|1890000000|1870000000|31.200000762939|1
2024-04-29 13:22:21|08556|11659|1030|16.90B|16899999999.999998|16.92|1074206|2.44|39|2024-07-25|15/06/2024|||||16.920000076294|1|2024-04-30|15/03/2024||||730000000|16.920000076294|1
2024-04-29 13:22:26|08557|11686|2120|2.53B|2530000000|42.8|2802750|48.28|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
2024-04-29 13:22:32|08558|11623|8100|583.20M|583200000|19.3|364747|51.71|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
2024-04-29 13:22:38|08559|11618|8050|663.00M|663000000|33.45|707889|84.7|29|2024-07-01|15/03/2024|||||33.450000762939|1|2024-03-17|15/12/2023|||||33.25|1
2024-04-29 13:22:43|08560|11724|4040|2.50B|2500000000|20.02|1470139|9.18|25|2023-05-09|15/03/2023|-0.36||307700000||17.579999923706|1|2023-03-02|15/12/2022|-0.75||356800000||17|1
2024-04-29 13:22:49|08561|11679|2030|1.28B|1280000000|85.2|245436|-4.87|24|2023-03-31|15/12/2022|0.73||12230000||80|1|2022-12-08|15/09/2022|-0.21||-398300||75.800003051758|1
2024-04-29 13:22:55|08562|11725|4050|4.88B|4880000000|81.7|314958|113.9|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
2024-04-29 13:23:00|08563|1153650|2222|7.29T|7290000000000|30.1|12580956|-7.88|24|2024-08-12|15/06/2024||0.4597||426310000000|30.10000038147|1|2024-05-07|15/03/2024||0.4526||423830000000|30.10000038147|1
2024-04-29 13:23:06|08564|11685|2110|472.44M|472440000|74.5|603717|23.78|34|2024-04-29|15/03/2024|||||70.800003051758|1|2024-03-17|15/09/2023|||||57.200000762939|1
2024-04-29 13:23:12|08565|11713|3030|6.96B|6960000000|45.5|182619|-19.22|38|2024-04-29|15/03/2024||||388500000|45.400001525879|1|2024-03-07|15/12/2023||0.66|381000000|405670000|46.25|1
2024-04-29 13:23:19|08566|11680|2040|2.71B|2710000000|34|1366411|3.75|39|2024-07-23|15/06/2024|||||34|1|2024-04-29|15/03/2024||||405000000|33.200000762939|1
2024-04-29 13:23:26|08567|11697|2230|6.66B|6660000000|7.81|10136480|155.63|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
2024-04-29 13:23:32|08568|953110|4008|1.28B|1280000000|35.55|430842|11.99|31|2024-05-16|15/03/2024||||361000000|35.549999237061|1|2024-03-07|15/12/2023|-0.68||239000000|295000000|40.25|1
2024-04-29 13:23:39|08569|11749|5110|80.42B|80420000000|19.34|1420086|-20.83|41|2024-04-30|15/03/2024||||13710000000|19.340000152588|1|2024-03-06|15/12/2023||0.32|16720000000|16720000000|19.639999389648|1
2024-04-29 13:23:46|08570|954945|4031|10.00B|10000000000|53.4|2363565|103.09|31|2024-05-16|15/03/2024|||||53.400001525879|1|2024-03-25|15/12/2023|||||51.700000762939|1
2024-04-29 13:23:53|08571|11707|2350|14.28B|14280000000|9.54|3701993|-27.73|44|2024-07-23|15/06/2024||-0.1299||2320000000|9.539999961853|1|2024-04-29|15/03/2024||-0.2572||2170000000|9.1499996185303|1
2024-04-29 13:23:59|08572|103952|4006|1.16B|1160000000|25.7|251211|-6.48|29|2024-05-20|15/03/2024||||417000000|25.700000762939|1|2024-03-28|15/12/2023||||490000000|28.60000038147|1
2024-04-29 13:24:05|08573|11633|8200|2.28B|2280000000|25.6|1192474|53|29|2024-05-22|15/03/2024|||||25.60000038147|1|2024-03-26|15/12/2023|||133000000||26.049999237061|1
2024-04-29 13:24:12|08574|11642|2050|26.80B|26800000000|50.5|1311958|62.01|43|2024-04-29|15/03/2024|0.75||7850000000|7060000000|51.599998474121|1|2024-02-07|15/12/2023|0.25|0.2|6580000000|6350000000|48|1
2024-04-29 13:24:17|08575|1097260|4344|1.61B|1610000000|8.64|91823|-13.82|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
2024-04-29 13:24:23|08576|40406|1810|7.17B|7170000000|26.75|2044432|5.01|35|2024-06-20|15/03/2024||||935000000|26.75|1|2024-03-26|15/12/2023|||1020000000||29.39999961853|1
2024-04-29 13:24:28|08577|11652|6050|1.01B|1010000000|25.4|622515|-13.63|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
2024-04-29 13:24:35|08578|11672|1214|1.62B|1620000000|33.4|832499|57.14|38|2024-05-01|15/03/2024||||209000000|33.400001525879|1|2024-02-27|15/12/2023|||261000000|261000000|31.89999961853|1
2024-04-29 13:24:41|08579|11653|6060|681.60M|681600000|22.68|716485|7.04|24|2023-04-04|15/12/2022|-0.19||||22.703950881958|1|2022-11-16|15/09/2022|-0.1||||23.428951263428|1
2024-04-29 13:24:47|08580|11687|2130|404.80M|404800000|10.12|613524|-14.57|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
2024-04-29 13:24:53|08581|11732|4140|521.96M|521960000.00000006|26.85|455775|-25.73|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
2024-04-29 13:24:59|08582|11699|2250|17.51B|17510000000|23.24|1047252|-13.4|39|2024-07-31|15/06/2024||0.21||0.00|23.239999771118|1|2024-05-08|15/03/2024||-0.01||0.00|23.239999771118|1
2024-04-29 13:25:06|08583|11693|2190|3.07B|3070000000|37.6|1374795|33.33|29|2024-05-14|15/03/2024|||||37.599998474121|1|2024-02-28|15/12/2023|0.23||276000000||31.049999237061|1
2024-04-29 13:25:12|08584|11715|3050|5.53B|5530000000|39.5|92965|-25.33|38|2024-04-30|15/03/2024||||239500000|39.5|1|2024-03-17|15/12/2023|0.52|0.52|258000000|268000000|39.299999237061|1
2024-04-29 13:25:19|08585|11682|2070|4.38B|4380000000|36.5|1067944|44.34|37|2024-05-14|15/03/2024||||425000000|36.5|1|2024-03-31|15/12/2023|||331000000|404000000|37.349998474121|1
2024-04-29 13:25:25|08586|11702|2300|2.77B|2770000000|75|624880|152.43|32|2024-07-23|15/06/2024|||||75|1|2024-04-29|15/03/2024|||||77|0.90909090909091
2024-04-29 13:25:31|08587|11745|4270|907.20M|907200000|15.12|286560|-18.18|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
2024-04-29 13:25:38|08588|11722|4020|8.11B|8109999999.999999|21.66|1627590|54.56|34|2024-05-21|15/03/2024|||||21.659999847412|1|2024-03-03|15/12/2023|||||20.059999465942|1
2024-04-29 13:25:43|08589|11739|4210|19.20B|19200000000|241|241778|12.9|27|2024-05-14|15/03/2024|||||241|1|2024-03-28|15/12/2023|||832000000||320|1
2024-04-29 13:25:49|08590|11674|1320|3.94B|3940000000|78.2|2779672|263.71|32|2024-04-29|15/03/2024|||||86.199996948242|1|2024-02-25|15/12/2023|||||38.849998474121|1
2024-04-29 13:25:56|08591|11750|7010|189.16B|189160000000|38.05|3624508|-15.78|44|2024-07-31|15/06/2024||0.629||19260000000|38.049999237061|1|2024-05-08|15/03/2024||0.6185||19010000000|38.049999237061|1
2024-04-29 13:26:02|08592|11708|2360|671.25M|671250000|44.75|312993|-3.19|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
2024-04-29 13:26:07|08593|1141643|4345|600.62M|600620000|5.08|226410|0|8|2023-03-30|15/12/2022|-0.1||25550000||4.8600001335144|1|2022-08-19|15/06/2022|0.07||23180000||5.6999998092651|1
2024-04-29 13:26:13|08594|11651|6040|727.90M|727900000|18.56|663939|-2.21|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
2024-04-29 13:26:19|08595|11728|4090|10.63B|10630000000|40.8|546041|37.1|37|2024-05-14|15/03/2024|||||40.799999237061|1|2024-03-27|15/12/2023|||312000000||37.799999237061|1
2024-04-29 13:26:26|08596|40405|1201|1.08B|1080000000|14.06|1481864|-30.8|29|2024-05-09|15/03/2024|||||14.060000419617|1|2024-03-28|15/12/2023|||||13.159999847412|1
2024-04-29 13:26:31|08597|1011863|4333|563.04M|563040000|11.04|88211|-3.33|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
2024-04-29 13:26:36|08598|1176205|2281|2.68B|2680000000|133.8|258888|-6.93|12|2024-05-12|15/03/2024||||577000000|133.80000305176|1|2024-02-11|15/12/2023|||576110000|576220000|102.80000305176|1
2024-04-29 13:26:41|08599|11726|4070|644.80M|644800000|16.04|484547|-34.31|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
2024-04-29 13:26:48|08600|11681|2060|9.46B|9460000000|14.18|3338984|1.03|43|2024-04-29|15/03/2024|0.015|0.17|950000000|877000000|13.779999732971|1|2024-03-04|15/12/2023|0.16|0.125|876000000|848330000|13.359999656677|1
2024-04-29 13:26:55|08601|11614|8010|22.29B|22290000000|149|236408|69.4|38|2024-05-06|15/03/2024|||||149|1|2024-03-07|15/12/2023|||4200000000|4250000000|156|1
2024-04-29 13:27:02|08602|11718|3090|1.16B|1160000000|12.98|331984|-19.28|35|2024-05-15|15/03/2024||||61000000|12.979999542236|1|2024-03-31|15/12/2023||||76000000|13.10000038147|1
2024-04-29 13:27:08|08603|11735|4170|1.04B|1040000000|0.91|37568315|7.06|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
2024-04-29 13:27:13|08604|1172117|4261|2.84B|2840000000|66.7|344328|-13.73|18|2024-05-06|15/03/2024||||306000000|66.699996948242|1|2024-03-14|15/12/2023|0.83||300900000|305000000|73.300003051758|1
2024-04-29 13:27:18|08605|11734|4160|357.50M|357500000|14.3|1307003|-62.78|21|2023-04-02|15/12/2022|-0.56||||40.75|1|2023-03-06|15/09/2022|-0.11||||20.799999237061|1
2024-04-29 13:27:25|08606|11632|8190|496.00M|496000000|12.4|1210800|44.56|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
2024-04-29 13:27:32|08607|103951|3005|916.30M|916300000|16.64|176009|-10.3|29|2024-05-02|15/03/2024|||||16.639999389648|1|2024-03-05|15/12/2023|||||15.699999809265|1
2024-04-29 13:27:38|08608|11624|8110|95.00M|95000000|9.5|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
2024-04-29 13:27:45|08609|11643|2100|1.06B|1060000000|45.9|834945|30.85|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
2024-04-29 13:27:51|08610|11619|8060|2.57B|2570000000|30.2|726431|105.23|26|2024-04-29|15/03/2024|||||29.799999237061|1|2024-03-13|15/12/2023|||781000000|708000000|26.549999237061|1
2024-04-29 13:27:56|08611|19025|8300|1.19B|1190000000|29.75|694736|76.93|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
2024-04-29 13:28:02|08612|11701|2290|21.94B|21940000000|39|1027599|-16.33|40|2024-07-16|15/06/2024||0.1181||1450000000|39|1|2024-04-29|15/03/2024||0.0984||1510000000|37.400001525879|1
2024-04-29 13:28:09|08613|11716|3060|4.59B|4590000000|29.25|298327|-22.27|39|2024-07-11|15/06/2024|||||29.25|1|2024-04-29|15/03/2024||||219000000|27.75|1
2024-04-29 13:28:17|08614|11712|3020|6.69B|6690000000|33.15|337499|-2.73|39|2024-07-24|15/06/2024|||||33.150001525879|1|2024-04-29|15/03/2024||||242000000|32.099998474121|1
2024-04-29 13:28:24|08615|1050725|3007|974.25M|974250000|43.45|272956|15.37|25|2023-05-07|15/03/2023|0.09||156800000||36|1|2023-03-07|15/12/2022|0.24||117100000||32.400001525879|1
2024-04-29 13:28:33|08616|11752|7030|10.89B|10890000000|12.12|5722296|-19.39|40|2024-07-15|15/06/2024||0.11||2530000000|12.119999885559|1|2024-05-07|15/03/2024||0.1||2600000000|12.119999885559|1
2024-04-29 13:28:38|08617|11698|2240|1.21B|1210000000|20.38|1028551|9.23|34|2024-05-16|15/03/2024|||||20.379999160767|1|2024-03-28|15/12/2023|||||29.700000762939|1
2024-04-29 13:28:45|08618|11689|2150|1.40B|1400000000|42.7|486209|23.26|29|2024-04-29|15/03/2024|||||42.400001525879|1|2024-03-26|15/12/2023|||||43.099998474121|1
2024-04-29 13:28:51|08619|9179|STEL|38.62B|38620000000|2.35|31879181|-7.84|44|2024-08-07|15/06/2024||0.04||3616000000|2.3499999046326|1|2024-05-23|15/03/2024||0.0444||3570000000|2.3499999046326|1
2024-04-29 13:28:57|08620|9184|TBEV|11.94B|11940000000|0.475|38445681|-26.56|42|2024-08-15|15/06/2024||0.3043|||0.47999998927116|1|2024-05-10|15/03/2024||0.2484|||0.47999998927116|1
2024-04-29 13:29:03|08621|9098|GENS|11.17B|11170000000|0.925|32686644|-18.58|44|2024-08-08|15/06/2024||0.0147||641300000|0.9200000166893|1|2024-05-09|15/03/2024||0.0144||626030000|0.9200000166893|1
2024-04-29 13:29:10|08622|8968|CMLT|13.19B|13190000000|1.96|22981852|-3.45|44|2024-07-23|15/06/2024||5.00||769450000|1.9500000476837|1|2024-04-18|15/03/2024|||398600000||1.8500000238419|1
2024-04-29 13:29:15|08623|8969|DBSM|98.75B|98750000000|34.78|4622157|5.3|44|2024-08-08|15/06/2024||0.8845||5200000000|34.779998779297|1|2024-05-02|15/03/2024||0.9149||5120000000|34.779998779297|1
2024-04-29 13:29:22|08624|8959|CTDM|5.43B|5430000000|6.11|3257575|-11.81|43|2024-05-15|15/03/2024|||||6.1100001335144|1|2024-02-28|15/12/2023||29.00||966940000|5.960000038147|1
2024-04-29 13:29:28|08625|8966|OCBC|63.82B|63820000000|14.21|5938852|12.72|33|2024-07-30|15/06/2024||0.4041||3470000000|14.210000038147|1|2024-05-10|15/03/2024||0.4086||3380000000|14.210000038147|1
2024-04-29 13:29:33|08626|942528|CAPD|11.34B|11340000000|2.6|14105918|-9.44|38|2024-04-22|15/03/2024|||||2.5599999427795|1|2023-12-31|15/12/2023||7.00||722500000|3.0299999713898|1
2024-04-29 13:29:40|08627|8963|CMDG|3.21B|3210000000|1.5|5532706|27.77|41|2024-05-30|15/03/2024|||||1.5|1|2024-02-29|15/12/2023|||1020000000||1.3700000047684|1
2024-04-29 13:29:47|08628|8962|WLIL|20.73B|20730000000|3.34|5197046|-14.76|41|2024-08-13|15/06/2024||0.0894|||3.3399999141693|1|2024-04-29|15/03/2024||0.0855|||3.460000038147|1
2024-04-29 13:29:53|08629|8979|STEG|12.60B|12600000000|4.05|4294696|11.88|41|2024-05-14|15/03/2024|||||4.0500001907349|1|2024-02-28|15/12/2023|||||3.9800000190735|1
2024-04-29 13:30:00|08630|8960|SCIL|9.52B|9520000000|5.36|3956584|24.53|44|2024-08-02|15/06/2024||0.18|||5.3600001335144|1|2024-05-15|15/03/2024||0.12|||5.3600001335144|1
2024-04-29 13:30:06|08631|8955|KPLM|12.10B|12100000000|6.84|3711422|11.35|44|2024-07-25|15/06/2024|||||6.8400001525879|1|2024-04-25|15/03/2024|||1500000000||7.1100001335144|1
2024-04-29 13:30:12|08632|991280|KEPE|2.93B|2930000000|1.71|6620718|-21.86|32|2024-07-22|15/06/2024|||||1.710000038147|1|2024-04-29|15/03/2024|||83400000|83400000|1.7000000476837|1
2024-04-29 13:30:17|08633|9196|UOBH|50.94B|50940000000|30.5|3357690|7.62|32|2024-07-31|15/06/2024||0.8164||3460000000|30.5|1|2024-05-02|15/03/2024||0.8332||3490000000|30.5|1
2024-04-29 13:30:23|08634|9207|YAZG|6.83B|6830000000|1.72|23548034|38.71|35|2024-04-29|15/03/2024|||||1.7300000190735|1|2024-02-26|15/12/2023||0.1063||5000000000|1.6599999666214|1
2024-04-29 13:30:30|08635|942530|UTOS|4.97B|4970000000|5.89|3393541|-15.81|36|2024-08-08|15/06/2024||0.134||179120000|5.8899998664856|1|2024-05-20|15/03/2024||0.0914||177330000|5.8899998664856|1
2024-04-29 13:30:34|08636|1177475|CAPN|13.41B|13410000000|2.63|10181741|-30.11|12|2024-04-26|15/03/2024|||650000000|650000000|2.6300001144409|1|2024-02-28|15/12/2023||8.00||930410000|2.7400000095367|1
2024-04-29 13:30:40|08637|991283|MAPI|6.13B|6130000000|2.25|5861795|-5.88|32|2024-07-23|15/06/2024||0.03||183330000|2.25|1|2024-04-23|15/03/2024|0.0336|0.03|178700000|196010000|2.2000000476837|1
2024-04-29 13:30:47|08638|8972|SGXL|9.99B|9990000000|9.37|1937384|-2.72|43|2024-04-29|15/03/2024||||328000000|9.3100004196167|1|2024-01-30|15/12/2023||9.50||289000000|9.5500001907349|1
2024-04-29 13:30:53|08639|955508|VENM|4.18B|4179999999.9999995|14.45|682952|-15.73|35|2024-04-29|15/03/2024|||||14.109999656677|1|2024-02-22|15/12/2023|||||14.039999961853|1
2024-04-29 13:30:59|08640|991284|MAPL|6.64B|6640000000|1.34|20342764|-22.41|32|2024-07-22|15/06/2024||0.02||194820000|1.3400000333786|1|2024-04-29|15/03/2024||0.02||209420000|1.3400000333786|1
2024-04-29 13:31:04|08641|953093|DFIR|2.63B|2630000000|1.93|876644|-35|32|2024-05-03|15/03/2024|||||1.9400000572205|1|2024-03-06|15/12/2023|||||2.0099999904633|1
2024-04-29 13:31:10|08642|8956|HKLD|6.93B|6930000000|3.11|2099780|-28.89|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
2024-04-29 13:31:15|08643|985814|FRAE|3.75B|3750000000|1.01|12106547|-25.19|24|2024-05-07|15/03/2024|||||1.0099999904633|1|2024-01-30|15/12/2023|||||1.0700000524521|1
2024-04-29 13:31:21|08644|991282|MACT|6.57B|6570000000|1.27|16628063|-28.41|32|2024-08-05|15/06/2024||0.02||241680000|1.2699999809265|1|2024-04-24|15/03/2024|0.049|0.02|239220000|254780000|1.25|1
2024-04-29 13:31:27|08645|8961|SIAL|27.02B|27020000000|6.55|6356601|11.97|44|2024-07-25|15/06/2024||19.80||4437000000|6.5500001907349|1|2024-05-15|15/03/2024||0.1384||4750000000|6.5500001907349|1
2024-04-29 13:31:33|08646|955406|SATS|3.77B|3770000000|2.53|4189852|-0.39|32|2024-07-18|15/06/2024|||||2.5299999713898|1|2024-05-27|15/03/2024|||||2.5299999713898|1
2024-04-29 13:31:40|08647|8957|JCYC|10.51B|10510000000|26.65|812548|-21.81|41|2024-04-29|15/03/2024|||||26.260000228882|1|2024-02-28|15/12/2023|||||26|1
2024-04-29 13:31:46|08648|8967|JARD|11.03B|11030000000|38.19|302667|-21.27|35|2024-05-16|15/03/2024|||||38.189998626709|1|2024-02-27|15/12/2023||3.11||19954000000|41.950000762939|1
2024-04-29 13:31:53|08649|955053|BANY|334.01M|334010000|0.38|135912|4.11|29|2024-05-15|15/03/2024|||||0.38499999046326|1|2024-02-22|15/12/2023|||||0.31499999761581|1
2024-04-29 13:31:58|08650|24050|AFRE|2.76B|2760000000|21860|11642|64.86|24|2023-03-19|15/12/2022|3.96||242600000||13050|1|2022-11-14|15/09/2022|2.2||221400000||15860|1
2024-04-29 13:32:05|08651|10875|ARPT|7.02B|7020000000|5673|106129|22.69|24|2023-03-29|15/12/2022|0.17||213300000||4932|1|2022-11-30|15/09/2022|2.1||237800000||6221|1
2024-04-29 13:32:13|08652|24044|ALLT|315.22M|315220000|795.5|12676|-19.17|44|2024-08-06|15/06/2024||-0.0385||92870000|795.5|1|2024-05-14|15/03/2024||-0.2759||82420000|795.5|1
2024-04-29 13:32:19|08653|10870|ALHE|4.5B|4500000000|2503|300086|-11.71|32|2024-05-15|15/03/2024|||||2503|1|2024-03-13|15/12/2023|||||2590|1
2024-04-29 13:32:25|08654|1142179|ALTF|901.21M|901210000|456|657125|-37.93|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
2024-04-29 13:32:32|08655|10873|AMOT|7.55B|7550000000|1602|538860|-16.39|31|2024-05-06|15/03/2024|||||1602|1|2024-02-08|15/12/2023|||||1862|1
2024-04-29 13:32:37|08656|11886|APLP|292.34M|292340000|669.6|220189|-55.83|24|2023-05-10|15/03/2023|-0.38||1410000||1348|1|2023-03-16|15/12/2022|-0.44||2200000||1623|1
2024-04-29 13:32:40|08657|1168294|AQUA|67.45M|67450000|229.3|319064|-22.95|0||
2024-04-29 13:32:49|08658|942781|ARAD|592.64M|592640000|9258|11669|-75.95|24|2023-03-29|15/12/2022|22.37||828700000||41000|1|2022-11-27|15/09/2022|9.45||850000000||44140|1
2024-04-29 13:32:54|08659|1173410|ARGO|1.19B|1190000000|6578|26263|34.99|0||
2024-04-29 13:33:00|08660|940927|ASHG|5.14B|5140000000|5075|106288|-10.89|24|2023-03-22|15/12/2022|3.74||1310000000||5500|1|2022-11-23|15/09/2022|1.18||1370000000||7477|1
2024-04-29 13:33:07|08661|10973|AUDC|1.27B|1270000000|3966|56669|9.44|42|2024-07-30|15/06/2024||0.9234||233040000|3966|1|2024-05-07|15/03/2024||0.8384||227920000|3966|1
2024-04-29 13:33:17|08662|11884|AUGN|45.49M|45490000|216.1|104642|-30.83|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
2024-04-29 13:33:24|08663|10878|AZRM|3.56B|3560000000|1685|197396|94.69|29|2024-05-23|15/03/2024|||||1685|1|2024-03-26|15/12/2023|||||1938|1
2024-04-29 13:33:31|08664|11316|AZRG|29.41B|29410000000|24250|90718|15.48|44|2024-08-14|15/06/2024||3.07||567250000|24250|1|2024-05-22|15/03/2024||3.11||561550000|24250|1
2024-04-29 13:33:39|08665|10952|POLI|44.4B|44400000000|3320|3256769|7.2|43|2024-05-20|15/03/2024|||||3320|1|2024-03-07|15/12/2023||1.22|||3390|1
2024-04-29 13:33:43|08666|1152803|BVC|374.83M|374830000|88|123744|-21.64|0||
2024-04-29 13:33:52|08667|10946|ORL|3.51B|3510000000|112.1|7997566|11.54|27|2024-05-14|15/03/2024|||||112.09999847412|1|2024-03-19|15/12/2023|||||138.80000305176|1
2024-04-29 13:33:58|08668|10880|BEZQ|13.12B|13120000000|460.5|5608981|-6.35|44|2024-08-07|15/06/2024||0.1159||2240000000|460.5|1|2024-05-22|15/03/2024||0.1255||2210000000|460.5|1
2024-04-29 13:34:34|08669|11802|||||||26|2023-03-21|15/12/2022|17.79||527500000||32030|1|2022-11-22|15/09/2022|8.92||520100000||38240|1
2024-04-29 13:34:40|08670|10881|BLSR|3.4B|3400000000|27830|8617|53.33|24|2023-03-30|15/12/2022|7.79||228700000||19000|1|2022-11-28|15/09/2022|1.4||143800000||23470|1
2024-04-29 13:34:46|08671|11970|BONS|196.21M|196210000|16.8|5002093|12.75|24|2023-03-30|15/12/2022|-0.01||||15.10000038147|1|2022-11-30|15/09/2022|-0.01||||20.39999961853|1
2024-04-29 13:34:51|08672|27521|BCNV|1.7B|1700000000|22000|55|-46.89|5|2018-05-21|15/03/2018|1.51||44910000||40560|1|2018-03-18|15/12/2017|2.41||72530000||42800|1
2024-04-29 13:34:57|08673|10987|CAMT|14.11B|14110000000|29450|73021|216.91|36|2024-08-07|15/06/2024||2.15||355150000|29450|1|2024-05-09|15/03/2024||2.11||347540000|29450|1
2024-04-29 13:35:03|08674|40402|CRSM|1.59B|1590000000|1822|59504|12.4|24|2023-03-30|15/12/2022|0.96||1090000000||1676|1|2022-11-29|15/09/2022|0.93||752600000||2275|1
2024-04-29 13:35:09|08675|10886|CEL|2.5B|2500000000|1510|159885|17.05|41|2024-05-29|15/03/2024|||||1510|1|2024-03-25|15/12/2023|||||1551|1
2024-04-29 13:35:15|08676|10888|CLIS|4.88B|4880000000|6175|110931|11.28|30|2023-03-30|15/12/2022|0.52||2570000000||4818|1|2022-11-30|15/09/2022|1.88||2570000000||5962|1
2024-04-29 13:35:21|08677|10991|CGEN|647.92M|647920000|763.4|128642|250.83|41|2024-08-05|15/06/2024||-0.5161||0.00|763.40002441406|1|2024-05-09|15/03/2024||-0.4055||0.00|763.40002441406|1
2024-04-29 13:35:27|08678|10993|DANE|1.81B|1810000000|33600|8839|27.18|24|2023-03-14|15/12/2022|3.85||598200000||25450|1|2022-11-17|15/09/2022|5||592500000||40730|1
2024-04-29 13:35:33|08679|10998|DNYA|2.67B|2670000000|8505|19882|20.28|17|2023-05-15|15/03/2023|1.59||1330000000||7650|1|2023-03-06|15/12/2022|1.5||1230000000||7002|1
2024-04-29 13:35:40|08680|10893|DLEA|1.98B|1980000000|2042|116811|-29.83|34|2024-05-29|15/03/2024|||||2042|1|2024-02-28|15/12/2023|||||2218|1
2024-04-29 13:35:46|08681|10890|NWMDp|11.08B|11080000000|943.7|1566186|-10.97|40|2024-05-15|15/03/2024|||||943.70001220703|1|2024-04-10|15/12/2023|||||957.79998779297|1
2024-04-29 13:35:53|08682|10891|DLEKG|8.29B|8289999999.999999|44620|36928|14.5|42|2024-05-30|15/03/2024|||||44620|1|2024-03-27|15/12/2023|||||47150|1
2024-04-29 13:35:58|08683|10994|DELG|4.18B|4179999999.9999995|16150|19268|5.35|20|2024-06-27|15/03/2024|||||16150|1|2024-02-28|15/12/2023|||||17060|1
2024-04-29 13:36:04|08684|1171353|DLTI|1.49B|1490000000|5958|11417|42.88|12|2023-05-16|15/03/2023|0.6||221100000||4620|1|2023-02-14|15/12/2022|1.45||290500000||3849|1
2024-04-29 13:36:09|08685|10996|DIMRI|5.37B|5370000000|28680|14182|47.23|24|2023-03-30|15/12/2022|4.54||283700000||21100|1|2022-11-20|15/09/2022|2.78||376400000||23200|1
2024-04-29 13:36:14|08686|1171352|DIPL|903.71M|903710000|3302|8589|2.96|11|2023-03-21|15/12/2022|0.17||755700000||3835|1|2022-11-29|15/09/2022|0.95||758000000||4116|1
2024-04-29 13:36:19|08687|10995|DIFI|1.4B|1400000000|47190|4604|4.8|22|2023-03-12|15/12/2022|14.38||241700000||54330|1|2022-11-14|15/09/2022|18.55||241400000||82650|1
2024-04-29 13:36:26|08688|10899|DSCT|23.44B|23440000000|1895|3725083|6.16|43|2024-05-16|15/03/2024|||||1895|1|2024-03-10|15/12/2023||0.56|3790000000||1839|1
2024-04-29 13:36:31|08689|1162384|DORL|1.93B|1930000000|1084|318236|39.56|13|2023-03-30|15/12/2022|-0.16||2860000||758.5|1|2022-11-30|15/09/2022|0.01||11540000||1028|1
2024-04-29 13:36:38|08690|10906|ESLT|33.83B|33830000000|76070|64530|13.86|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
2024-04-29 13:36:44|08691|10901|ELCO|3.1B|3100000000|11450|14599|-8.47|24|2023-03-28|15/12/2022|-7.17||4850000000||13560|1|2022-11-29|15/09/2022|5.42||4750000000||18050|1
2024-04-29 13:36:50|08692|10904|ELTR|5.42B|5420000000|141080|4521|-8.98|31|2024-05-21|15/03/2024|||||141080|1|2024-02-28|15/12/2023|||||157310|1
2024-04-29 13:36:55|08693|24052|ECP|1.82B|1820000000|7890|30653|-7.45|24|2023-03-26|15/12/2022|0.73||1580000000||9998|1|2022-11-27|15/09/2022|0.93||1680000000||11890|1
2024-04-29 13:37:01|08694|10902|ELCRE|2.05B|2049999999.9999998|3643|55817|-2.72|29|2024-05-08|15/03/2024|||||3643|1|2024-03-20|15/12/2023|||||3455|1
2024-04-29 13:37:07|08695|10979|ELWS|2.38B|2380000000|19300|78075|192.11|19|2023-03-29|15/12/2022|-2.41||3690000||6849|1|2022-11-24|15/09/2022|-2.18||2020000||3360|1
2024-04-29 13:37:11|08696|102937|ELLO|709.31M|709310000|5632|4020|17.14|0||
2024-04-29 13:37:16|08697|1117812|ENOG|9.80B|9800000000|5145|194005|-9.16|13|2024-05-29|15/03/2024|||||5145|1|2024-03-21|15/12/2023|||||4825|1
2024-04-29 13:37:22|08698|942758|ENRG|7.68B|7680000000|1400|659783|30.72|25|2023-05-15|15/03/2023|0.31||||1212|1|2023-02-27|15/12/2022|0.18||||998.20001220703|1
2024-04-29 13:37:28|08699|102939|ENLT|7.1B|7100000000|6020|287461|1.04|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
2024-04-29 13:37:34|08700|11004|EQTL|3.71B|3710000000|10220|19005|11.27|24|2023-03-30|15/12/2022|1.69||680100000||8937|1|2022-11-30|15/09/2022|5.39||730300000||11350|1
2024-04-29 13:37:40|08701|1072172|FTAL|7.49B|7490000000|45600|13277|41.35|24|2023-03-28|15/12/2022|-0.53||1520000000||31700|1|2022-11-27|15/09/2022|5.87||1700000000||35990|1
2024-04-29 13:37:45|08702|1152802|FIBIH|5.5B|5500000000|15500|34658|15.07|19|2023-03-29|15/12/2022|7.28||2220000000||13740|1|2022-11-30|15/09/2022|6.35||1800000000||15950|1
2024-04-29 13:37:52|08703|10909|FIBI|14.51B|14510000000|14460|177616|10.55|31|2024-05-27|15/03/2024|||||14460|1|2024-03-12|15/12/2023|||1580000000||15100|1
2024-04-29 13:37:58|08704|11007|FORTY|4.22B|4219999999.9999995|27550|11570|20.46|29|2024-05-22|15/03/2024|||||27550|1|2024-03-19|15/12/2023|||||28390|1
2024-04-29 13:38:03|08705|11854|FOX|4.08B|4080000000|29600|22727|-2.28|33|2024-05-29|15/03/2024|||||29600|1|2024-02-28|15/12/2023|||||29800|1
2024-04-29 13:38:08|08706|1136087|FRSM|2B|2000000000|1307|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
2024-04-29 13:38:15|08707|10915|GCT|2.02B|2020000000|1088|265079|-3.37|44|2024-08-21|15/06/2024||0.53|||1088|1|2024-05-20|15/03/2024||0.56|||1088|1
2024-04-29 13:38:19|08708|1167677|GNCL|86.85M|86850000|80.3|184427|-57.8|0||
2024-04-29 13:38:25|08709|1129335|GNRS|767.83M|767830000|60.7|3194350|1.17|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
2024-04-29 13:38:29|08710|10913|GILT|1.12B|1120000000|1908|170465|12.9|23|2024-08-06|15/06/2024||0.06||71280000|1908|1|2024-05-08|15/03/2024||0.03||65420000|1908|1
2024-04-29 13:38:36|08711|10919|INFN|2.35B|2350000000|36220|8240|0|27|2023-05-03|15/03/2023|||||36220|1|2023-03-01|15/12/2022|||||36220|1
2024-04-29 13:38:42|08712|10920|HARL|7.04B|7040000000|3400|287589|5.17|42|2024-05-29|15/03/2024|||||3400|1|2024-03-31|15/12/2023|0.62|0.62|||3539|1
2024-04-29 13:38:48|08713|11016|HLAN|4.8B|4800000000|20950|23297|30.69|24|2023-03-20|15/12/2022|2.51||614100000||14200|1|2022-11-21|15/09/2022|1.51||578200000||17350|1
2024-04-29 13:38:55|08714|10923|ICL|22.53B|22530000000|1747|1916429|-21.48|44|2024-07-31|15/06/2024||0.0921||1690000000|1747|1|2024-05-09|15/03/2024||0.0857||1780000000|1747|1
2024-04-29 13:39:02|08715|102941|IDIN|1.54B|1540000000|10470|28518|11.74|24|2023-03-26|15/12/2022|3.57||550500000||8962|1|2022-11-29|15/09/2022|0.91||532400000||9074|1
2024-04-29 13:39:08|08716|11019|IES|1.2B|1200000000|20940|6184|-17.23|25|2023-05-08|15/03/2023|2.15||12450000||25940|1|2023-02-28|15/12/2022|30.33||228700000||21310|1
2024-04-29 13:39:15|08717|942782|INRM|1.81B|1810000000|1240|225344|-0.88|24|2023-03-23|15/12/2022|0.3||304200000||1284|1|2022-11-24|15/09/2022|0.26||319300000||1221|1
2024-04-29 13:39:20|08718|1128859|ISCD|2.86B|2860000000|1430|564589|-2.79|18|2023-03-13|15/12/2022|0.07||725000000||1319|1|2022-11-23|15/09/2022|0.3||701000000||1001|1
2024-04-29 13:39:25|08719|11058|ISCN|4.3B|4300000000|1333|415949|101.06|24|2023-03-22|15/12/2022|-0.06||563800000||690|1|2022-11-27|15/09/2022|0.11||403700000||1019|1
2024-04-29 13:39:32|08720|10925|ILCO|6.82B|6820000000|90110|8759|-14.18|42|2024-05-23|15/03/2024|||||90110|1|2024-03-27|15/12/2023|||||97990|1
2024-04-29 13:39:38|08721|11020|ILDC|1.31B|1310000000|3239|55191|21.4|24|2023-03-27|15/12/2022|-0.43||138000000||3516|1|2022-11-28|15/09/2022|0.75||122900000||4778|1
2024-04-29 13:39:42|08722|1166585|ISHI|1.64B|1640000000|6544|7061|-8.08|12|2023-03-23|15/12/2022|1.12||378000000||7816|1|2022-11-23|15/09/2022|1.19||400100000||8735|1
2024-04-29 13:39:48|08723|10926|ISRAp|4.27B|4269999999.9999995|164.8|3221225|32.9|38|2023-03-14|15/12/2022|||||114.5|1|2022-11-15|15/09/2022|||||125.19999694824|1
2024-04-29 13:39:53|08724|11883|ISRS|3.76B|3760000000|72960|3732|15.81|24|2023-03-20|15/12/2022|48.98||133800000||55960|1|2022-11-22|15/09/2022|17.35||140000000||63000|1
2024-04-29 13:39:58|08725|945143|KEN|4.46B|4460000000|8270|48830|-13.49|0||
2024-04-29 13:40:04|08726|11029|KRUR|805.5M|805500000|6404|2533|-20.79|25|2023-05-15|15/03/2023|0.95||191400000||8518|1|2023-03-19|15/12/2022|0.86||200700000||7503|1
2024-04-29 13:40:10|08727|10932|LUMI|41.03B|41030000000|2869|3930377|0.74|43|2024-05-21|15/03/2024|||||2869|1|2024-03-19|15/12/2023|1.03|1.03|||2938|1
2024-04-29 13:40:16|08728|11910|LVPR|921.71M|921710000|6400|2992|-17.29|24|2023-02-19|15/12/2022|10.87||206600000||8529|1|2022-11-23|15/09/2022|0.9||22800000||9318|1
2024-04-29 13:40:22|08729|24045|LPSN|176.67M|176670000|192.6|505118|-88.47|36|2024-08-06|15/06/2024||-0.0286||77280000|192.60000610352|1|2024-05-08|15/03/2024||-0.1||80660000|192.60000610352|1
2024-04-29 13:40:28|08730|11037|MGIC|2.18B|2180000000|4478|39272|-5.77|32|2024-08-14|15/06/2024||0.9191||431320000|4478|1|2024-05-16|15/03/2024||0.7817||421580000|4478|1
2024-04-29 13:40:34|08731|11038|MLTM|1.34B|1340000000|6129|14008|-0.73|24|2023-03-21|15/12/2022|0.33||699600000||6995|1|2022-11-23|15/09/2022|0.82||715000000||7342|1
2024-04-29 13:40:41|08732|10938|MTRX|4.81B|4810000000|7566|74225|16.6|27|2023-05-11|15/03/2023|0.96||1290000000||7100|1|2023-03-13|15/12/2022|0.79||1140000000||6898|1
2024-04-29 13:40:47|08733|1166586|MAXO|1.19B|1190000000|856.2|160939|23.82|19|2024-08-13|15/06/2024||0.15||268000000|856.20001220703|1|2024-05-21|15/03/2024||0.19||296000000|856.20001220703|1
2024-04-29 13:40:53|08734|11041|MTRN|3.46B|3460000000|3151|173578|-16.88|25|2023-05-16|15/03/2023|0.78||524400000||4090|1|2023-03-21|15/12/2022|-0.32||239000000||4315|1
2024-04-29 13:40:58|08735|102938|MDTR|1.23B|1230000000|815.3|89780|19.7|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
2024-04-29 13:41:04|08736|11942|MGOR|3.5B|3500000000|9561|26071|34.43|24|2023-03-28|15/12/2022|-8.65||59570000||8384|1|2022-11-28|15/09/2022|-2.9||53750000||10080|1
2024-04-29 13:41:10|08737|10936|MLSR|12.17B|12170000000|25610|45205|6.44|41|2024-05-20|15/03/2024|||||25610|1|2024-03-11|15/12/2023|||||26500|1
2024-04-29 13:41:16|08738|1008671|MNRT|1.15B|1150000000|166.4|1269653|9.11|24|2023-03-19|15/12/2022|0.11||45530000||142|1|2022-11-24|15/09/2022|0.04||43440000||176.39999389648|1
2024-04-29 13:41:21|08739|10937|MMHD|5.58B|5580000000|9013|68170|18.83|24|2023-03-29|15/12/2022|2.59||1860000000||7249|1|2022-11-28|15/09/2022|3.57||1840000000||7271|1
2024-04-29 13:41:28|08740|10934|MGDL|4.96B|4960000000|471|957079|21.08|43|2024-05-30|15/03/2024|||||471|1|2024-03-21|15/12/2023|||||487|1
2024-04-29 13:41:34|08741|10922|MVNE|6.75B|6750000000|893.4|1339983|-11.54|29|2024-05-21|15/03/2024|||||893.40002441406|1|2024-03-27|15/12/2023|||||962.5|1
2024-04-29 13:41:41|08742|10939|MZTF|34.44B|34440000000|13340|464557|13.05|43|2024-05-21|15/03/2024|||||13340|1|2024-03-11|15/12/2023|4.04|2.94|3090000000||13530|1
2024-04-29 13:41:47|08743|10940|NFTA|1.89B|1890000000|1928|76394|24.87|24|2023-03-26|15/12/2022|0.39||462800000||1566|1|2022-11-29|15/09/2022|0.87||487900000||1842|1
2024-04-29 13:41:51|08744|1173275|NYAX|3.47B|3470000000|9800|38427|58.17|3|2021-05-27|15/03/2021|-0.01||22770000||1035|10|2021-05-27|15/03/2020|-0||18100000||1035|10
2024-04-29 13:41:56|08745|12104|NTML|1.11B|1110000000|5630|17228|-11.56|24|2023-03-23|15/12/2022|0.35||1000000000||8607|1|2022-11-29|15/09/2022|1.67||1090000000||12020|1
2024-04-29 13:42:02|08746|10941|NICE|54.5B|54500000000|86430|84477|15.98|44|2024-08-08|15/06/2024||9.29||2450000000|86430|1|2024-05-16|15/03/2024||9.05||2420000000|86430|1
2024-04-29 13:42:09|08747|11047|NVMI|19.02B|19020000000|63220|41467|90.31|41|2024-08-01|15/06/2024||4.75||512910000|63220|1|2024-05-09|15/03/2024||4.62||496180000|63220|1
2024-04-29 13:42:15|08748|997120|NVLG|814.08M|814080000|159.4|393897|-12.22|29|2024-05-15|15/03/2024|||||159.39999389648|1|2024-03-26|15/12/2023|||||157.5|1
2024-04-29 13:42:21|08749|11973|ONE|3.7B|3700000000|5176|58799|33.23|25|2023-05-15|15/03/2023|0.62||915400000||4447|1|2023-02-15|15/12/2022|2.28||3210000000||4456|1
2024-04-29 13:42:27|08750|1043291|OPCE|6.28B|6280000000|2800|405486|8.74|24|2023-03-19|15/12/2022|0.1||504000000||2969|1|2022-11-24|15/09/2022|0.35||550000000||4169|1
2024-04-29 13:42:31|08751|41400|OPK|3.32B|3320000000|459.8|578188|-11.1|0||
2024-04-29 13:42:36|08752|945707|ORA|14.57B|14570000000|24710|72437|-21.08|16|2024-07-31|15/06/2024||0.3829||217950000|24710|1|2024-05-08|15/03/2024||0.5872||214450000|24710|1
2024-04-29 13:42:41|08753|1168509|NOFR|3.24B|3240000000|9123|30955|10.76|12|2023-03-30|15/12/2022|5.26||57670000||8478|1|2022-11-30|15/09/2022|-0.57||82060000||10110|1
2024-04-29 13:42:48|08754|10954|PTNR|3.21B|3210000000|1721|158220|-2.44|44|2024-08-14|15/06/2024||0.1238||842620000|1721|1|2024-05-30|15/03/2024||0.1889||827320000|1721|1
2024-04-29 13:42:55|08755|10955|PZOL|3.89B|3890000000|36510|18175|7.07|43|2024-05-28|15/03/2024|||||36510|1|2024-03-20|15/12/2023|||||38610|1
2024-04-29 13:43:01|08756|24046|PERI|2.19B|2190000000|4504|122921|-64.67|32|2024-07-31|15/06/2024||0.888||439670000|4504|1|2024-05-08|15/03/2024||1.41||581620000|4504|1
2024-04-29 13:43:09|08757|10953|PRGO|16.51B|16510000000.000002|11870|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
2024-04-29 13:43:15|08758|10950|PHOE|9.03B|9030000000|3562|321380|-7.84|31|2024-05-29|15/03/2024|||||3562|1|2024-03-27|15/12/2023|1.01|1.58|||3672|1
2024-04-29 13:43:21|08759|10951|PLSN|1.31B|1310000000|13710|3154|-7.68|29|2024-05-23|15/03/2024|||||13710|1|2024-03-28|15/12/2023|||||14560|1
2024-04-29 13:43:28|08760|11994|PTBL|1.47B|1470000000|19920|14335|20.73|29|2024-05-15|15/03/2024|||||19920|1|2024-02-28|15/12/2023|||||20540|1
2024-04-29 13:43:31|08761|1169904|RADA|8.59B|8590000000|3352|47067|0|0||
2024-04-29 13:43:37|08762|10956|RMLI|2.91B|2910000000|21120|20534|2.28|33|2024-05-27|15/03/2024|||||21120|1|2024-03-28|15/12/2023||3.27||2010000000|22150|1
2024-04-29 13:43:44|08763|11062|RATIp|3.36B|3360000000|298.8|1408042|7.48|41|2024-05-28|15/03/2024|||||298.79998779297|1|2024-02-28|15/12/2023|||||283.60000610352|1
2024-04-29 13:43:50|08764|11064|RIT1|2.93B|2930000000|1508|206686|-2.71|27|2023-05-15|15/03/2023|0.14||96530000||1695|1|2023-03-15|15/12/2022|1.19||101500000||1615|1
2024-04-29 13:43:56|08765|1173540|RTLS|4.01B|4010000000|8278|41696|19.99|11|2023-03-20|15/12/2022|1.05||482300000||5445|1|2022-11-23|15/09/2022|0.54||403500000||6408|1
2024-04-29 13:44:00|08766|11090|SPNS|6.56B|6560000000|11850|43227|62.66|0||
2024-04-29 13:44:06|08767|11072|SLARL|1.67B|1670000000|751.1|514301|0.82|24|2023-02-27|15/12/2022|0.47||86600000||701|1|2022-11-24|15/09/2022|0.27||82700000||880|1
2024-04-29 13:44:11|08768|945144|SPEN|7.12B|7120000000|1994|416238|-22.62|24|2023-03-22|15/12/2022|0.34||1500000000||2470|1|2022-11-28|15/09/2022|0.24||1110000000||2870|1
2024-04-29 13:44:18|08769|10960|SKBN|4.4B|4400000000|814|899200|4.99|35|2024-05-30|15/03/2024|||||814|1|2024-03-27|15/12/2023|||||948.79998779297|1
2024-04-29 13:44:25|08770|10958|SAE|6.54B|6540000000|2460|749572|33.77|35|2024-05-15|15/03/2024|||||2460|1|2024-03-27|15/12/2023||0.3|3910000000|4050000000|2630|1
2024-04-29 13:44:32|08771|10961|STRS|8.1B|8100000000|6948|134558|-13.76|43|2024-05-27|15/03/2024|||||6948|1|2024-03-26|15/12/2023|0.86|0.955|2700000000|2670000000|7087|1
2024-04-29 13:44:38|08772|11074|SMT|3.16B|3160000000|4565|36852|14.35|24|2023-03-30|15/12/2022|-0.45||235000000||4019|1|2022-11-30|15/09/2022|1.48||201000000||5018|1
2024-04-29 13:44:45|08773|942777|TDRN|2.24B|2240000000|26050|9411|-19.27|31|2024-05-29|15/03/2024|||||26050|1|2024-03-18|15/12/2023|||||27090|1
2024-04-29 13:44:50|08774|1142298|TASE|2.7B|2700000000|2460|183527|47.22|24|2024-08-06|15/06/2024||0.2244||97640000|2460|1|2024-05-21|15/03/2024||0.2298||101580000|2460|1
2024-04-29 13:44:56|08775|10963|TEVA|59.19B|59190000000|4933|1393318|63.07|40|2024-08-07|15/06/2024||2.14||14640000000|4933|1|2024-05-08|15/03/2024||1.88||13650000000|4933|1
2024-04-29 13:45:02|08776|10964|TSEM|13.49B|13490000000|12000|211810|-24.81|44|2024-07-29|15/06/2024||1.58||1230000000|12000|1|2024-05-09|15/03/2024||1.47||1190000000|12000|1
2024-04-29 13:45:07|08777|1173975|VRDS|2.37B|2370000000|1636|77434|-14.03|11|2023-03-28|15/12/2022|0.36||262900000||2090|1|2022-11-28|15/09/2022|0.38||272600000||2929|1
2024-04-29 13:45:13|08778|1155712|YHNF|2.76B|2760000000|19080|8810|13.64|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
2024-04-29 13:45:19|08779|41603|AMMB|13.99B|13990000000|4.23|8400815|17.17|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
2024-04-29 13:45:24|08780|41692|AXIA|25.80B|25800000000|2.8|6455963|-7.69|44|2024-08-29|15/06/2024||0.03|||2.7999999523163|1|2024-05-23|15/03/2024||0.03|||2.7999999523163|1
2024-04-29 13:45:31|08781|41604|CIMB|70.49B|70490000000|6.61|19461072|30.63|44|2024-08-28|15/06/2024||0.176||5420000000|6.6100001335144|1|2024-05-29|15/03/2024||0.1694||5290000000|6.6100001335144|1
2024-04-29 13:45:38|08782|41698|DIAL|13.66B|13660000000|2.43|26333394|5.24|42|2024-05-15|15/03/2024|||||2.4300000667572|1|2024-02-19|15/12/2023|0.026|0.0258|859200000|859200000|1.8700000047684|1
2024-04-29 13:45:44|08783|41693|CELC|49.16B|49160000000|4.18|2393527|-5.23|44|2024-08-16|15/06/2024||0.0455|||4.1799998283386|1|2024-05-28|15/03/2024||0.0455|||4.1799998283386|1
2024-04-29 13:45:51|08784|41626|GENT|17.40B|17400000000|4.54|8343788|-3.83|43|2024-05-23|15/03/2024|||||4.539999961853|1|2024-02-29|15/12/2023|0.0735|0.08|7270000000|7270000000|4.8000001907349|1
2024-04-29 13:45:57|08785|41655|GENM|14.85B|14850000000|2.63|9308613|-3.32|43|2024-05-23|15/03/2024|||||2.6300001144409|1|2024-02-29|15/12/2023|0.03|0.03|2720000000|2670000000|2.8699998855591|1
2024-04-29 13:46:02|08786|41625|HAPS|11.03B|11030000000|4.44|485380|-11.94|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
2024-04-29 13:46:08|08787|41667|HTHB|9.42B|9420000000|2.78|4297603|44.15|38|2024-05-07|15/03/2024|||||2.7799999713898|1|2024-02-06|15/12/2023|0.0068||415600000|415630000|2.75|1
2024-04-29 13:46:14|08788|41685|HLBB|39.64B|39640000000|19.34|671738|-4.37|44|2024-08-28|15/06/2024||0.5023||1530000000|19.340000152588|1|2024-05-29|15/03/2024||0.4842||1480000000|19.340000152588|1
2024-04-29 13:46:21|08789|41606|HLCB|18.99B|18990000000|16.72|228618|-7.06|36|2024-05-29|15/03/2024|||||16.719999313354|1|2024-02-28|15/12/2023|0.733|0.733|1660000000||16.60000038147|1
2024-04-29 13:46:27|08790|41678|IHHH|56.10B|56100000000|6.37|5204332|10.12|40|2024-08-29|15/06/2024||0.03||4100000000|6.3699998855591|1|2024-05-29|15/03/2024||0.03||5100000000|6.3699998855591|1
2024-04-29 13:46:33|08791|41615|IOIB|25.31B|25310000000|4.1|2375708|6.02|44|2024-08-20|15/06/2024||0.0431||2790000000|4.0999999046326|1|2024-05-17|15/03/2024||0.0427||2790000000|4.0999999046326|1
2024-04-29 13:46:40|08792|41620|KLKK|25.39B|25390000000|23.06|928348|6.98|44|2024-08-19|15/06/2024||0.3455||6060000000|23.059999465942|1|2024-05-20|15/03/2024||0.3455||6570000000|23.059999465942|1
2024-04-29 13:46:47|08793|41607|MBBM|117.53B|117530000000|9.75|12448338|13.16|44|2024-08-29|15/06/2024||0.2033||7300000000|9.75|1|2024-05-23|15/03/2024||0.2049||7150000000|9.75|1
2024-04-29 13:46:53|08794|41657|MAHB|16.65B|16649999999.999998|9.94|4244433|44.11|44|2024-08-22|15/06/2024||0.1114||1510000000|9.9399995803833|1|2024-05-29|15/03/2024||0.1083||1480000000|9.9399995803833|1
2024-04-29 13:46:59|08795|41688|MXSC|28.67B|28670000000|3.64|2231735|-18.18|44|2024-07-25|15/06/2024||0.04||2470000000|3.6400001049042|1|2024-04-29|15/03/2024|0.0363|0.04|2490000000|2470000000|3.579999923706|1
2024-04-29 13:47:06|08796|41632|MISC|35.44B|35440000000|7.95|2807715|8.63|43|2024-05-23|15/03/2024|||||7.9499998092651|1|2024-02-27|15/12/2023|0.168|0.1433|4280000000|4350000000|7.5100002288818|1
2024-04-29 13:47:11|08797|950439|NESM|29.76B|29760000000|126.9|125555|-6.35|31|2024-04-29|15/03/2024|||||127.19999694824|1|2024-02-27|15/12/2023|0.6465||1690000000|1690000000|121.59999847412|1
2024-04-29 13:47:18|08798|41669|PCGB|55.04B|55040000000|6.89|3298593|-2.97|44|2024-08-21|15/06/2024||0.09||7680000000|6.8899998664856|1|2024-05-24|15/03/2024||0.09||7680000000|6.8899998664856|1
2024-04-29 13:47:24|08799|41684|PETR|21.68B|21680000000|21.86|406235|-3.53|39|2024-05-21|15/03/2024|||||21.860000610352|1|2024-02-26|15/12/2023|0.192|0.1933|10080000000|10080000000|22.719999313354|1
2024-04-29 13:47:31|08800|41689|PGAS|35.66B|35660000000|18|1236963|6.63|43|2024-05-21|15/03/2024|||||18|1|2024-02-27|15/12/2023|0.223||1580000000|1580000000|17.940000534058|1
2024-04-29 13:47:36|08801|41635|PEPT|22.62B|22620000000|15.9|778495|-2.21|40|2024-05-29|15/03/2024|||||15.89999961853|1|2024-02-28|15/12/2023|0.2785||1260000000||15.300000190735|1
2024-04-29 13:47:42|08802|953641|PMET|44.16B|44160000000|5.35|7019928|4.47|31|2024-05-27|15/03/2024|||||5.3499999046326|1|2024-02-28|15/12/2023|0.0395||3530000000||4.6900000572205|1
2024-04-29 13:47:49|08803|41609|PUBM|81.33B|81330000000|4.18|18656472|7.97|43|2024-08-28|15/06/2024||0.0897||3420000000|4.1799998283386|1|2024-05-24|15/03/2024||0.0884||3340000000|4.1799998283386|1
2024-04-29 13:47:55|08804|41605|RHBC|23.45B|23450000000|5.47|6768228|0.18|44|2024-08-26|15/06/2024||0.1422||1840000000|5.4699997901917|1|2024-05-27|15/03/2024||0.1369||1800000000|5.4699997901917|1
2024-04-29 13:48:02|08805|41637|SIME|18.95B|18950000000|2.78|14874077|28.57|44|2024-08-27|15/06/2024||0.1174||14390000000|2.7799999713898|1|2024-05-23|15/03/2024||0.1223||14990000000|2.7799999713898|1
2024-04-29 13:48:07|08806|1056019|SIPL|31.05B|31050000000|4.5|2867617|3.27|30|2024-08-30|15/06/2024||0.0632|||4.5|1|2024-05-23|15/03/2024||0.0632|||4.5|1
2024-04-29 13:48:14|08807|41648|TENA|69.10B|69100000000|11.92|5326617|33.93|45|2024-08-30|15/06/2024||0.19||15744000000|11.920000076294|1|2024-05-27|15/03/2024||0.19||15744000000|11.920000076294|1
2024-04-29 13:48:20|08808|41651|TPGC|7.05B|7050000000|0.89|18844497|-15.31|40|2024-06-20|15/05/2024||-0.0051||625210000|0.88999998569489|1|2024-03-20|15/02/2024|-0.006|-0.0066|550300000|550280000|0.7950000166893|1
2024-04-29 13:48:26|08809|24454|ARE|1.07B|1070000000.0000001|17.12|337555|34.57|44|2024-07-25|15/06/2024||0.1222||1130000000|17.139999389648|1|2024-04-24|15/03/2024|-0.1|-0.2044|846590000|986730000|16.89999961853|1
2024-04-29 13:48:33|08810|24698|AC|103.2M|103200000|19.88|2269151|5.59|44|2024-07-30|15/06/2024||1.13||5750000000|19.909999847412|1|2024-05-02|15/03/2024||-0.0994||5190000000|19.909999847412|1
2024-04-29 13:48:39|08811|24448|AGI|8.32B|8320000000|20.6|665899|19.42|36|2024-07-24|15/06/2024||0.1849||290750000|20.629999160767|1|2024-04-24|15/03/2024|0.13|0.1218|277600000|271150000|20.639999389648|1
2024-04-29 13:48:45|08812|24458|ATD|74.78B|74780000000|77.75|1505218|14.98|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
2024-04-29 13:48:52|08813|24451|ALA|8.93B|8930000000|30.2|840036|27.13|44|2024-07-25|15/06/2024||0.2009||2370000000|30.200000762939|1|2024-05-02|15/03/2024||1.04||4050000000|30.200000762939|1
2024-04-29 13:48:58|08814|40471|AIF|2.31B|2310000000|50.6|69275|-5.87|41|2024-08-08|15/06/2024||0.6737||222770000|50.599998474121|1|2024-05-02|15/03/2024||0.3764||198470000|50.599998474121|1
2024-04-29 13:49:04|08815|24455|ARX|15.38B|15380000000|25.73|1869378|52.88|44|2024-08-01|15/06/2024||0.3465||960830000|25.639999389648|1|2024-05-03|15/03/2024||0.406||1070000000|25.639999389648|1
2024-04-29 13:49:10|08816|991199|ATZ|3.80B|3800000000|33.81|305085|-22.18|32|2024-07-10|15/05/2024||0.2579||491670000|33.810001373291|1|2024-05-02|15/02/2024||0.319||684030000|33.810001373291|1
2024-04-29 13:49:16|08817|977762|AX_pa|697.12M|697120000|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
2024-04-29 13:49:22|08818|24445|ACOx|4.26B|4260000000|37.99|216510|-15.72|44|2024-07-25|15/06/2024||0.7875||1180000000|37.990001678467|1|2024-05-02|15/03/2024||1.27||1300000000|37.990001678467|1
2024-04-29 13:49:28|08819|24735|ATS|5.33B|5330000000|45.21|269507|-22.35|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
2024-04-29 13:49:33|08820|978804|ACB|513.22M|513220000|9.03|1722117|16.33|30|2024-05-29|15/03/2024||-0.0028||69820000|9.0600004196167|1|2024-02-08|15/12/2023|-0.5|-0.0134|72610000|63390000|0.51999998092651|10
2024-04-29 13:49:39|08821|24750|BDGI|1.62B|1620000000|47.08|61848|58.5|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
2024-04-29 13:49:44|08822|24477|BNS|77.76B|77760000000|63.78|4116380|-5.93|44|2024-05-28|15/04/2024||1.55||8290000000|63.680000305176|1|2024-02-27|15/01/2024|1.69|1.61|8430000000|8250000000|63.869998931885|1
2024-04-29 13:49:51|08823|24472|BIR|1.52B|1520000000|5.67|1397301|-30.94|44|2024-08-14|15/06/2024||-0.0244||141720000|5.6700000762939|1|2024-05-15|15/03/2024||-0.0067||144730000|5.6700000762939|1
2024-04-29 13:49:57|08824|24467|BBDb|6.25B|6250000000|64.13|457365|9.01|40|2024-08-01|15/06/2024||0.7723||1820000000|64.059997558594|1|2024-04-25|15/03/2024|0.36|0.2858|1280000000|1480000000|57|1
2024-04-29 13:50:04|08825|42741|BLX|2.81B|2810000000|27.55|252362|-30.86|43|2024-08-09|15/06/2024||0.1234||202270000|27.549999237061|1|2024-05-08|15/03/2024||0.4767||255990000|27.549999237061|1
2024-04-29 13:50:15|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
2024-04-29 13:50:22|08827|24481|CAE|8.34B|8340000000|26.2|620531|-14.63|45|2024-08-14|15/06/2024||0.2775||1120000000|26.200000762939|1|2024-05-24|15/03/2024||0.4216||1290000000|26.200000762939|1
2024-04-29 13:50:28|08828|24795|CF|810.53M|810530000|8.75|144094|-19.06|43|2024-08-01|15/06/2024||0.22||297300000|8.7799997329712|1|2024-06-05|15/03/2024||0.185||420000000|8.7799997329712|1
2024-04-29 13:50:34|08829|24497|CM|61.22B|61220000000|65.14|3913888|15.09|39|2024-05-30|15/04/2024||1.63||6010000000|65.150001525879|1|2024-02-29|15/01/2024|1.81|1.66|6220000000|6060000000|62.830001831055|1
2024-04-29 13:50:40|08830|42760|CTC|7.99B|7990000000|253.33|475|-18.54|43|2024-08-08|15/06/2024||2.67||4220000000|253.33000183105|1|2024-05-09|15/03/2024||0.7726||3530000000|253.33000183105|1
2024-04-29 13:50:46|08831|24509|CU|8.33B|8330000000|30.9|492380|-21.65|44|2024-07-25|15/06/2024||0.4284||939680000|30.889999389648|1|2024-05-02|15/03/2024||0.8311||1060000000|30.889999389648|1
2024-04-29 13:50:52|08832|24513|CWB|2.58B|2580000000|26.82|307882|10|43|2024-05-31|15/04/2024||0.8612||291540000|26.809999465942|1|2024-03-01|15/01/2024|0.93|0.9184|289990000|296160000|28.989999771118|1
2024-04-29 13:50:59|08833|24486|CFP|1.70B|1700000000|14.37|197683|-30.11|44|2024-07-25|15/06/2024||-0.2549||1440000000|14.369999885559|1|2024-05-01|15/03/2024||-0.5872||1300000000|14.369999885559|1
2024-04-29 13:51:06|08834|24503|CPX|4.59B|4590000000|35.56|393073|-20.04|44|2024-07-31|15/06/2024||0.6136||521650000|35.560001373291|1|2024-05-01|15/03/2024||0.7821||567440000|35.560001373291|1
2024-04-29 13:51:12|08835|24505|CS|7.75B|7750000000|10.12|2111461|61.54|40|2024-08-05|15/06/2024||0.0413||422880000|10.109999656677|1|2024-05-02|15/03/2024||-0.0019||317390000|10.109999656677|1
2024-04-29 13:51:18|08836|42771|CJT|1.92B|1920000000|115.61|41769|13.43|41|2024-07-31|15/06/2024||0.7879||230730000|115.61000061035|1|2024-04-29|15/03/2024||0.6454||233270000|115.58999633789|1
2024-04-29 13:51:25|08837|24781|CAS|934.56M|934560000|9.2|274859|-16.85|44|2024-08-01|15/06/2024||0.1729||1180000000|9.2399997711182|1|2024-05-09|15/03/2024||-0.0533||1150000000|9.2399997711182|1
2024-04-29 13:51:31|08838|24484|CCLb|12.79B|12790000000|71.27|303673|11.44|44|2024-08-07|15/06/2024||0.9823||1770000000|71.269996643066|1|2024-05-08|15/03/2024||1.01||1750000000|71.269996643066|1
2024-04-29 13:51:37|08839|24495|CLS|7.05B|7050000000|58.47|621650|303.81|44|2024-07-24|15/06/2024||0.9687||2910000000|58.599998474121|1|2024-04-24|15/03/2024|1.18|0.9782|3030000000|2860000000|59.779998779297|1
2024-04-29 13:51:44|08840|24512|CVE|54.68B|54680000000|29.32|4487091|28.94|44|2024-07-25|15/06/2024||0.7713||15000000000|29.25|1|2024-05-01|15/03/2024||0.5247||14920000000|29.25|1
2024-04-29 13:51:51|08841|24488|CG|1.87B|1870000000|8.64|594201|-5.24|39|2024-07-31|15/06/2024||0.184||297210000|8.6400003433228|1|2024-05-14|15/03/2024||0.1263||304490000|8.6400003433228|1
2024-04-29 13:51:56|08842|42759|CGI|793.14M|793140000|38|6376|13.43|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
2024-04-29 13:52:03|08843|24506|CSH_u|3.01B|3010000000|12.47|409563|40.74|43|2024-05-09|15/03/2024||||225300000|12.590000152588|1|2024-03-07|15/12/2023|-0.0542||179950000|210500000|12.220000267029|1
2024-04-29 13:52:10|08844|24483|CCA|2.30B|2300000000|54.95|88930|-17.32|44|2024-07-10|15/05/2024||1.91||742760000|54.950000762939|1|2024-04-12|15/02/2024|2.21|1.91|730500000|733950000|55.509998321533|1
2024-04-29 13:52:18|08845|24541|CIGI|7.45B|7450000000|148.6|45918|2.45|44|2024-07-31|15/06/2024||1.4||1120000000|148.60000610352|1|2024-05-02|15/03/2024||0.9263||988900000|148.60000610352|1
2024-04-29 13:52:24|08846|24510|CUF_u|2.14B|2140000000.0000002|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
2024-04-29 13:52:30|08847|40463|CSU|77.03B|77030000000|3617.95|28145|37.08|43|2024-08-01|15/06/2024||18.77||2470000000|3617.9499511719|1|2024-05-10|15/03/2024||16.95||2350000000|3617.9499511719|1
2024-04-29 13:52:36|08848|1123081|CTS|1.11B|1110000000|5.5|526461|66.67|28|2024-08-07|15/06/2024||0.1415||683670000|5.4899997711182|1|2024-05-09|15/03/2024||0.1219||674310000|5.4899997711182|1
2024-04-29 13:52:42|08849|24493|CJRb|99.72M|99720000|0.5|339093|-64.08|37|2024-06-26|15/05/2024||0.1203||378960000|0.5|1|2024-04-12|15/02/2024|-0.03|-0.0263|299540000|306460000|0.80000001192093|1
2024-04-29 13:52:48|08850|24502|CPG|7.66B|7660000000|12.39|3441488|23.55|44|2024-07-25|15/06/2024||0.3706||1040000000|12.39999961853|1|2024-05-10|15/03/2024||0.3339||1010000000|12.39999961853|1
2024-04-29 13:52:55|08851|977870|CRT_u|3.19B|3190000000|13.67|141659|-15.54|33|2024-08-06|15/06/2024||||141500000|13.670000076294|1|2024-05-06|15/03/2024||||141900000|13.670000076294|1
2024-04-29 13:53:01|08852|24856|DSG|10.98B|10980000000|128.85|94236|19.97|43|2024-05-29|15/04/2024||0.5399||205590000|128.97999572754|1|2024-03-06|15/01/2024|0.4987|0.5011|199740000|197840000|115.38999938965|1
2024-04-29 13:53:09|08853|1162029|DCBO|1.86B|1860000000|64.36|43493|16.1|15|2024-08-08|15/06/2024||0.1761||53760000|64.099998474121|1|2024-05-09|15/03/2024||0.1656||51150000|64.099998474121|1
2024-04-29 13:54:16|08854|24521|DOL|32.30B|32299999999.999996|115.53|520025|37.77|42|2024-06-05|15/04/2024||0.746||1410000000|115.37000274658|1|2024-04-04|15/01/2024|1.15|1.06|1640000000|1610000000|100.36000061035|1
2024-04-29 13:54:22|08855|42826|DIR_u|3.43B|3430000000|12.6|523204|-15.97|38|2024-07-30|15/06/2024||||114900000|12.609999656677|1|2024-05-07|15/03/2024||||114500000|12.609999656677|1
2024-04-29 13:54:29|08856|24515|D_u|362.07M|362070000|19.36|75612|-28.32|43|2024-05-02|15/03/2024||||49500000|19.360000610352|1|2024-02-15|15/12/2023|||46480000|49900000|8.9499998092651|2
2024-04-29 13:54:36|08857|24522|DPM|1.94B|1940000000|10.68|580218|8.65|32|2024-07-30|15/06/2024||0.265||152870000|10.680000305176|1|2024-05-07|15/03/2024||0.2159||138430000|10.680000305176|1
2024-04-29 13:54:42|08858|991134|ECN|494.77M|494770000|1.77|420697|-43.99|24|2024-08-07|15/06/2024||0.0309||57510000|1.7699999809265|1|2024-05-09|15/03/2024||0.0074||45260000|1.7699999809265|1
2024-04-29 13:54:49|08859|40485|EFN|8.33B|8330000000|21.5|502514|20.49|42|2024-05-07|15/03/2024||0.3346||335480000|21.5|1|2024-02-27|15/12/2023|0.33|0.33|333360000|331260000|23.010000228882|1
2024-04-29 13:54:55|08860|24528|EMA|13.41B|13410000000|46.82|1252482|-19.46|44|2024-08-07|15/06/2024||0.6266||1740000000|46.759998321533|1|2024-05-13|15/03/2024||0.8462||1960000000|46.759998321533|1
2024-04-29 13:55:02|08861|24529|EMPa|7.73B|7730000000|32.14|424861|-12.04|41|2024-06-20|15/04/2024||0.642||7520000000|32.139999389648|1|2024-03-14|15/01/2024|0.62|0.638|7490000000|7570000000|33.840000152588|1
2024-04-29 13:56:09|08862|24524|EDR|898.86M|898860000|3.74|806771|-28.03|24|2024-08-06|15/06/2024||0.0095||55220000|3.75|1|2024-05-09|15/03/2024||0.0125||54890000|3.75|1
2024-04-29 13:56:14|08863|24531|ERF|5.73B|5730000000|27.9|643095|38.5|39|2023-02-22|15/12/2022||0.92|||21.129999160767|1|2022-11-03|15/09/2022||0.97|||23.389999389648|1
2024-04-29 13:56:19|08864|951615|EQX|2.92B|2920000000|7.66|639948|12.33|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
2024-04-29 13:56:25|08865|42842|EQB|3.34B|3340000000|87.5|64591|45.46|44|2024-05-29|15/06/2024||2.76||294250000|87.430000305176|1|2024-02-28|15/03/2024|2.76|2.83|298770000|296300000|96.779998779297|1
2024-04-29 13:56:31|08866|1096521|ERO|2.88B|2880000000|28.18|350160|5.62|19|2024-07-31|15/06/2024||0.1748||137190000|28.180000305176|1|2024-05-07|15/03/2024||0.0783||115090000|28.180000305176|1
2024-04-29 13:56:37|08867|40486|EIF|2.22B|2220000000|46.84|81991|-10.13|44|2024-08-08|15/06/2024||0.9006||686590000|46.770000457764|1|2024-05-07|15/03/2024||0.1899||607190000|46.770000457764|1
2024-04-29 13:56:44|08868|24543|FTT|6.11B|6110000000|43.12|410638|22.24|44|2024-08-06|15/06/2024||1.03||2550000000|43.119998931885|1|2024-05-06|15/03/2024||0.853||2170000000|43.119998931885|1
2024-04-29 13:56:50|08869|24537|0P6E|17.02B|17020000000|17.75|3087114|-44.5|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
2024-04-29 13:56:57|08870|24544|FVI|1.95B|1950000000|6.43|709184|28.15|44|2024-08-07|15/06/2024||0.052||242570000|6.4299998283386|1|2024-05-07|15/03/2024|0.045|0.0525|225860000|229850000|6.4299998283386|1
2024-04-29 13:57:03|08871|24538|FNV|32.12B|32119999999.999996|166.98|370677|-18.29|44|2024-08-07|15/06/2024||0.7788||270760000|167.05999755859|1|2024-05-01|15/03/2024||0.713||249130000|167.05999755859|1
2024-04-29 13:57:10|08872|24689|WN|24.79B|24790000000|184.47|112320|1.24|44|2024-07-26|15/06/2024||3.04||14440000000|184.4700012207|1|2024-05-07|15/03/2024||2.48||13700000000|184.4700012207|1
2024-04-29 13:57:17|08873|40487|GEI|3.67B|3670000000|22.56|562797|-1.48|44|2024-07-30|15/06/2024||0.3766||1930000000|22.559999465942|1|2024-04-29|15/03/2024||0.3924||1930000000|22.64999961853|1
2024-04-29 13:57:23|08874|24550|GIL|8.13B|8130000000.000001|48.38|332771|9.38|35|2024-08-01|15/06/2024||0.8052||864520000|48.349998474121|1|2024-05-01|15/03/2024||0.5175||689090000|48.349998474121|1
2024-04-29 13:57:30|08875|42830|GSY|2.96B|2960000000|178.17|41805|90.65|43|2024-08-07|15/06/2024||4.05||366580000|179.22999572754|1|2024-05-07|15/03/2024||3.84||348640000|179.22999572754|1
2024-04-29 13:57:37|08876|24553|GWO|37.86B|37860000000|40.48|2779956|5.01|44|2024-08-06|15/06/2024||1.03|||40.509998321533|1|2024-05-01|15/03/2024||1.02|||40.509998321533|1
2024-04-29 13:57:43|08877|24556|HR_u|2.39B|2390000000|9.14|454851|-23.15|41|2024-05-14|15/03/2024|||||9.1400003433228|1|2024-02-13|15/12/2023|||244340000||9.8000001907349|1
2024-04-29 13:57:50|08878|24555|HCG|1.69B|1690000000|44.26|139062|1.63|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
2024-04-29 13:57:57|08879|24554|HBM|4.14B|4139999999.9999995|11.88|1378289|73.78|45|2024-08-05|15/06/2024||0.0799||506880000|11.85000038147|1|2024-05-14|15/03/2024||0.0143||459510000|11.85000038147|1
2024-04-29 13:58:03|08880|960802|H|22.89B|22890000000|38.34|891887|-3.7|35|2024-08-06|15/06/2024||0.4685||1920000000|38.340000152588|1|2024-05-14|15/03/2024||0.4884||2080000000|38.340000152588|1
2024-04-29 13:58:09|08881|24559|IAG|8.27B|8270000000|85.57|244109|-6.76|45|2024-08-01|15/06/2024||2.54|||85.550003051758|1|2024-05-09|15/03/2024||2.38|||85.550003051758|1
2024-04-29 13:58:15|08882|24562|IMG|2.60B|2600000000|5.16|1278428|33.51|44|2024-08-07|15/06/2024||0.0205||291650000|5.1799998283386|1|2024-05-09|15/03/2024||0.0243||285460000|5.1799998283386|1
2024-04-29 13:58:23|08883|24561|IGM|8.21B|8210000000.000001|34.37|271295|-17.85|44|2024-08-01|15/06/2024||0.9078||808000000|34.349998474121|1|2024-05-02|15/03/2024||0.8806||834500000|34.349998474121|1
2024-04-29 13:58:31|08884|24956|INE|1.65B|1650000000|8.09|743335|-42.88|44|2024-08-06|15/06/2024||0.0118||279860000|8.039999961853|1|2024-05-07|15/03/2024||-0.0919||240520000|8.039999961853|1
2024-04-29 13:58:39|08885|24560|IFC|40.01B|40010000000|224.25|299788|9.45|44|2024-07-30|15/06/2024||3.42||5820000000|224.25|1|2024-05-07|15/03/2024||3.38||5130000000|224.25|1
2024-04-29 13:58:46|08886|24565|IPL|8.21B|8210000000.000001|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
2024-04-29 13:58:54|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
2024-04-29 13:59:01|08888|42920|IVN|25.65B|25650000000|20.27|2370213|73.28|41|2024-08-08|15/06/2024||0.0613||91290000|20.280000686646|1|2024-04-30|15/03/2024||0.0356||60320000|20.280000686646|1
2024-04-29 13:59:08|08889|1029161|JWEL|1.10B|1100000000|26.5|89389|-20.77|30|2024-08-01|15/06/2024||0.395||189140000|26.5|1|2024-05-09|15/03/2024||0.0551||123260000|26.5|1
2024-04-29 13:59:13|08890|980227|KNT|1.80B|1800000000|7.65|711921|20.03|30|2024-08-15|15/06/2024||0.0389||54430000|7.6599998474121|1|2024-05-13|15/03/2024||0.04||51420000|7.6599998474121|1
2024-04-29 13:59:19|08891|24570|KEY|8.14B|8140000000.000001|35.6|944427|11.64|44|2024-08-07|15/06/2024||0.4323||1700000000|35.580001831055|1|2024-05-14|15/03/2024||0.5083||1710000000|35.580001831055|1
2024-04-29 13:59:25|08892|959119|KXS|4.26B|4260000000|150.01|60292|-19.27|31|2024-08-07|15/06/2024||0.4447||117920000|150.00999450684|1|2024-05-08|15/03/2024||0.4892||116650000|150.00999450684|1
2024-04-29 13:59:31|08893|42810|KL|13.11B|13110000000|49.71|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
2024-04-29 13:59:38|08894|24573|LB|1.14B|1140000000|25.99|204633|-19.59|43|2024-05-30|15/04/2024||0.9054||250260000|25.989999771118|1|2024-02-29|15/01/2024|0.91|0.949|258300000|253990000|26.840000152588|1
2024-04-29 13:59:44|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
2024-04-29 13:59:51|08896|24576|LNR|4.12B|4120000000|67.03|78254|3.11|44|2024-08-07|15/06/2024||2.72||2930000000|67.029998779297|1|2024-05-08|15/03/2024||2.08||2660000000|67.029998779297|1
2024-04-29 13:59:55|08897|42940|LAAC|1.16B|1160000000|7.25|557223|-34.13|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
2024-04-29 14:00:02|08898|24572|L|46.64B|46640000000|152.46|373748|19.57|44|2024-07-24|15/06/2024||2.14||14280000000|152.46000671387|1|2024-05-01|15/03/2024||1.7||13460000000|152.46000671387|1
2024-04-29 14:00:09|08899|24578|LUN|12.52B|12520000000|15.97|2521389|56.81|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
2024-04-29 14:00:16|08900|24584|MFI|3.00B|3000000000|24.51|185985|-12.5|43|2024-08-01|15/06/2024||0.2611||1310000000|24.510000228882|1|2024-05-02|15/03/2024||0.124||1200000000|24.510000228882|1
2024-04-29 14:00:24|08901|25012|MRE|894.02M|894020000|11.64|223780|-18.37|44|2024-08-06|15/06/2024||0.6233||1360000000|11.640000343323|1|2024-05-02|15/03/2024||0.5584||1310000000|11.640000343323|1
2024-04-29 14:00:31|08902|24582|MEG|695.76M|695760000|32|1756115|42.82|44|2024-07-25|15/06/2024||0.7106||1120000000|32.040000915527|1|2024-05-06|15/03/2024||0.4863||1100000000|32.040000915527|1
2024-04-29 14:00:37|08903|24591|MX|4.44B|4440000000|65.96|107385|8.76|44|2024-07-24|15/06/2024||0.5493||926560000|67.339996337891|1|2024-04-24|15/03/2024|0.65|0.3054|916000000|855350000|65.51000213623|1
2024-04-29 14:00:43|08904|42985|MTY|1.19B|1190000000|49.47|60398|-16.47|36|2024-07-12|15/05/2024||1.22||288550000|49.470001220703|1|2024-04-12|15/02/2024|0.71|0.8339|278640000|275740000|50.139999389648|1
2024-04-29 14:00:50|08905|24590|MTL|1.14B|1140000000|12.94|159682|-12.72|44|2024-07-18|15/06/2024||0.322||510430000|12.920000076294|1|2024-04-25|15/03/2024|0.25|0.316|462600000|501120000|14.430000305176|1
2024-04-29 14:00:56|08906|24592|NA|38.03B|38030000000|111.66|1842491|10.79|43|2024-05-29|15/04/2024||2.41||2760000000|111.66999816895|1|2024-02-28|15/01/2024|2.59|2.36|2820000000|2710000000|103.66999816895|1
2024-04-29 14:01:02|08907|49233|NXE|5.87B|5870000000|11.02|2099837|106.45|32|2024-08-07|15/06/2024||-0.0358|||11.10000038147|1|2024-05-02|15/03/2024||-0.0378|||11.10000038147|1
2024-04-29 14:01:08|08908|42990|NFI|875.18M|875180000|11.33|115703|40.08|38|2024-08-07|15/06/2024||-0.04||788690000|11.329999923706|1|2024-05-02|15/03/2024||-0.1625||681840000|11.329999923706|1
2024-04-29 14:01:14|08909|24600|NPI|5.32B|5320000000|20.79|1052817|-38.36|44|2024-08-07|15/06/2024||0.1421||495550000|20.819999694824|1|2024-05-15|15/03/2024||0.5441||691480000|20.819999694824|1
2024-04-29 14:01:21|08910|24606|OGC|2.26B|2260000000|3.2|1702735|3.23|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
2024-04-29 14:01:27|08911|960813|OGI|270.83M|270830000|2.56|438831|-5.51|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
2024-04-29 14:01:33|08912|42743|OSK|1.15B|1150000000|3.1|1025259|-19.17|31|2024-08-07|15/06/2024||-0.0181||0.00|3.0999999046326|1|2024-05-02|15/03/2024||-0.0165||0.00|3.0999999046326|1
2024-04-29 14:01:39|08913|40498|PXT|2.49B|2490000000|24.27|585612|-11.89|37|2024-07-31|15/06/2024||1.15|||24.260000228882|1|2024-05-08|15/03/2024||0.77|||24.260000228882|1
2024-04-29 14:01:45|08914|24618|PKI|7.46B|7460000000|42.75|480629|33.55|44|2024-08-01|15/06/2024||0.886||7980000000|42.75|1|2024-05-01|15/03/2024||0.0635||8070000000|42.75|1
2024-04-29 14:01:52|08915|24623|POW|23.73B|23730000000|36.59|2877848|0.3|45|2024-08-08|15/06/2024||1.11||3340000000|36.580001831055|1|2024-05-08|15/03/2024||1.07||3310000000|36.580001831055|1
2024-04-29 14:01:59|08916|943642|PSK|6.40B|6400000000|26.99|301825|26.15|38|2024-07-15|15/06/2024||0.3134||117000000|26.989999771118|1|2024-04-22|15/03/2024|0.2|0.2427|120700000|129000000|27.729999542236|1
2024-04-29 14:02:06|08917|25066|PBH|4.02B|4019999999.9999995|90.4|55318|-11.48|44|2024-08-13|15/06/2024||1.37||1710000000|90.400001525879|1|2024-05-13|15/03/2024||0.5158||1450000000|90.400001525879|1
2024-04-29 14:02:12|08918|25099|PVG|3.61B|3610000000|19.15|837488|0|29|2022-08-11|15/06/2022||0.22|||19.14999961853|1|2022-05-05|15/03/2022||0.21|||19.14999961853|1
2024-04-29 14:02:19|08919|24632|QBRb|6.6B|6600000000|28.59|477831|-18.64|45|2024-08-08|15/06/2024||0.84||1410000000|28.579999923706|1|2024-05-09|15/03/2024||0.6713||1370000000|28.579999923706|1
2024-04-29 14:02:25|08920|1029163|REAL|377.20M|377200000|5.18|63938|1.77|25|2024-07-25|15/06/2024||0.02||13840000|5.1799998283386|1|2024-05-07|15/03/2024||-0.022||9910000|5.1799998283386|1
2024-04-29 14:02:31|08921|43058|RCH|2.19B|2190000000|39.13|48530|-4.52|35|2024-07-04|15/05/2024||0.525||484700000|39.090000152588|1|2024-04-11|15/02/2024|0.27|0.3|406900000|407750000|41.25|1
2024-04-29 14:02:38|08922|24642|RUS|2.36B|2360000000|39.31|187250|14.49|44|2024-07-31|15/06/2024||1||1210000000|39.369998931885|1|2024-05-01|15/03/2024||0.83||1130000000|39.369998931885|1
2024-04-29 14:02:45|08923|24645|SAP|11.20B|11200000000|26.45|402579|-24.49|45|2024-08-08|15/06/2024||0.4274||4340000000|26.409999847412|1|2024-06-06|15/03/2024||0.3701||4290000000|26.409999847412|1
2024-04-29 14:02:51|08924|25146|SEA|1.89B|1890000000|21.75|66875|14.38|42|2024-08-12|15/06/2024||-0.04|||21.719999313354|1|2024-05-13|15/03/2024||-0.04|||21.719999313354|1
2024-04-29 14:02:58|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
2024-04-29 14:03:04|08926|24988|SIA|970.46M|970460000|13.38|240136|21.47|43|2024-05-09|15/03/2024|||||13.35000038147|1|2024-02-20|15/12/2023|||387190000||12.159999847412|1
2024-04-29 14:03:10|08927|24659|SVM|801.45M|801450000|4.52|323720|-8.87|43|2024-08-08|15/06/2024||0.0764||62240000|4.5700001716614|1|2024-05-23|15/03/2024||0.032||40980000|4.5700001716614|1
2024-04-29 14:03:16|08928|978638|SIL|1.69B|1690000000|11.51|312538|31.12|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
2024-04-29 14:03:32|08929|978227|ZZZ|947.87M|947870000|28.03|72136|18.21|33|2024-08-08|15/06/2024||0.434||222820000|28.030000686646|1|2024-05-07|15/03/2024||0.3617||210560000|28.030000686646|1
2024-04-29 14:03:39|08930|24654|ATRL|9.77B|9770000000|55.71|273020|78.37|44|2024-08-01|15/06/2024||0.572||2250000000|55.590000152588|1|2024-05-15|15/03/2024||0.447||2140000000|55.590000152588|1
2024-04-29 14:03:45|08931|958361|TOY|3.19B|3190000000|30.68|108653|-21.4|31|2024-07-31|15/06/2024||0.4136||452870000|30.530000686646|1|2024-05-07|15/03/2024||0.0426||293960000|30.530000686646|1
2024-04-29 14:03:52|08932|24657|STN|12.72B|12720000000|111.69|271688|37.28|45|2024-08-07|15/06/2024||1.14||1470000000|111.69000244141|1|2024-05-08|15/03/2024||0.874||1360000000|111.69000244141|1
2024-04-29 14:03:58|08933|1055997|STLC|2.23B|2230000000|40.07|184828|-15.42|30|2024-08-07|15/06/2024||1.53||762420000|40.069999694824|1|2024-05-08|15/03/2024||1.86||792460000|40.069999694824|1
2024-04-29 14:04:04|08934|43085|SJ|4.66B|4660000000|81.97|147797|54.24|42|2024-08-07|15/06/2024||1.84||1060000000|81.860000610352|1|2024-05-02|15/03/2024||1.09||781010000|81.860000610352|1
2024-04-29 14:04:11|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
2024-04-29 14:04:32|08936|24651|SLF|41.16B|41160000000|70.67|2026040|6.33|45|2024-08-12|15/06/2024||1.67|||70.76000213623|1|2024-05-09|15/03/2024||1.64|||70.76000213623|1
2024-04-29 14:04:39|08937|31160|SOY|1.10B|1100000000|9.08|51372|-20.14|44|2024-08-07|15/06/2024||0.025||158420000|9.079999923706|1|2024-05-08|15/03/2024||0.0267||169430000|9.079999923706|1
2024-04-29 14:04:45|08938|24655|SPB|2.33B|2330000000|9.38|700301|-6.87|44|2024-08-14|15/06/2024||-0.1529||764150000|9.3800001144409|1|2024-05-14|15/03/2024||0.484||1400000000|9.3800001144409|1
2024-04-29 14:04:51|08939|24671|TFII|3.28B|3280000000|185.24|206744|28.66|44|2024-07-25|15/06/2024||1.87||2230000000|184.50999450684|1|2024-04-25|15/03/2024|1.24|1.35|1870000000|1860000000|192.42999267578|1
2024-04-29 14:04:58|08940|24692|X|9.98B|9980000000|36.03|383423|32.58|44|2024-08-07|15/06/2024||0.418||353940000|35.990001678467|1|2024-05-02|15/03/2024||0.3899||343580000|35.990001678467|1
2024-04-29 14:05:05|08941|25220|TXG|1.72B|1720000000|20.11|285664|-10.44|37|2024-07-31|15/06/2024||0.4705||235710000|20.110000610352|1|2024-05-08|15/03/2024||0.3883||234000000|20.110000610352|1
2024-04-29 14:05:13|08942|24675|TIH|10.64B|10640000000|129.34|103503|18.29|44|2024-07-24|15/06/2024||1.66||1220000000|129.33999633789|1|2024-05-01|15/03/2024||1.13||1080000000|129.33999633789|1
2024-04-29 14:05:19|08943|24668|TD|143.15B|143150000000|80.96|6678133|-1.06|44|2024-05-23|15/04/2024||1.85||12760000000|80.949996948242|1|2024-02-29|15/01/2024|2|1.93|13770000000|12400000000|80.610000610352|1
2024-04-29 14:05:25|08944|24678|TOU|23.82B|23820000000|67.65|1945351|11.32|44|2024-07-31|15/06/2024||1.06||1370000000|67.669998168945|1|2024-05-01|15/03/2024||1.19||1540000000|67.669998168945|1
2024-04-29 14:05:30|08945|43104|RNW|3.91B|3910000000|12.48|550083|-1.34|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
2024-04-29 14:05:36|08946|1011025|TSU|2.01B|2009999999.9999998|42.6|80325|36.22|30|2024-08-08|15/06/2024||0.6567||906500000|42.509998321533|1|2024-05-02|15/03/2024||0.625||730320000|42.509998321533|1
2024-04-29 14:05:43|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
2024-04-29 14:05:49|08948|24682|VET|2.64B|2640000000|16.5|772865|-3.67|45|2024-07-29|15/06/2024||0.655||535200000|16.530000686646|1|2024-05-01|15/03/2024||1.36||676400000|16.530000686646|1
2024-04-29 14:05:54|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
2024-04-29 14:06:00|08950|976223|WELL|879.99M|879990000|3.58|888506|-35.43|29|2024-08-08|15/06/2024||0.0656||234460000|3.579999923706|1|2024-05-09|15/03/2024||0.0551||226400000|3.579999923706|1
2024-04-29 14:06:07|08951|43141|WDO|1.60B|1600000000|10.82|584255|28.93|37|2024-08-08|15/06/2024||0.1117||102790000|10.810000419617|1|2024-05-08|15/03/2024||0.0756||94000000|10.810000419617|1
2024-04-29 14:06:14|08952|24686|WFG|8.81B|8810000000|107.8|197810|9.69|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
2024-04-29 14:06:21|08953|25241|WCP|6.39B|6390000000|10.7|2372171|0.84|44|2024-07-24|15/06/2024||0.2833||725220000|10.680000305176|1|2024-04-24|15/03/2024|0.1|0.2618|868300000|724210000|10.64999961853|1
2024-04-29 14:06:27|08954|43147|WPK|2.87B|2870000000|44.47|63528|-1.26|39|2024-07-25|15/06/2024||0.6085||283200000|44.470001220703|1|2024-04-22|15/03/2024|0.55|0.5716|276780000|290000000|40.729999542236|1
2024-04-29 14:06:33|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
2024-04-29 14:06:40|08956|24919|WSP|26.74B|26740000000|214.02|170794|19.52|44|2024-07-30|15/06/2024||1.86||2910000000|213.92999267578|1|2024-05-08|15/03/2024||1.47||2760000000|213.92999267578|1
2024-04-29 14:06:45|08957|951635|WEED|948.97M|948970000|12.29|3087211|-30.57|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
2024-04-29 14:06:50|08958|1055210|GOLD|29.95B|29950000000|17.18|23756595|-10.29|32|2024-08-05|15/06/2024||0.2452||3220000000|23.489999771118|1|2024-05-01|15/03/2024||0.1574||2750000000|23.489999771118|1
2024-04-29 14:06:58|08959|24589|MRU|15.96B|15960000000|70.69|444144|-8.16|44|2024-08-14|15/06/2024||1.35||6670000000|70.620002746582|1|2024-04-24|15/03/2024|0.91|0.8943|4660000000|4650000000|69.900001525879|1
2024-04-29 14:07:03|08960|24473|BMO|90.94B|90940000000|124.69|2606106|1.72|44|2024-05-29|15/04/2024||2.82||8050000000|124.48999786377|1|2024-02-27|15/01/2024|2.56|3.02|7850000000|8360000000|126.83000183105|1
2024-04-29 14:07:10|08961|24453|AQN|5.82B|5820000000|8.42|2952995|-27.34|43|2024-08-08|15/06/2024||0.0972||650530000|8.420000076294|1|2024-05-10|15/03/2024||0.1672||820330000|8.420000076294|1
2024-04-29 14:07:16|08962|24469|BCE|40.68B|40680000000|44.86|3125858|-31.53|45|2024-08-01|15/06/2024||0.7976||6130000000|44.759998321533|1|2024-05-02|15/03/2024||0.6976||6040000000|44.759998321533|1
2024-04-29 14:07:23|08963|24520|DNN|2.47B|2470000000|2.79|1646166|85.91|44|2024-08-08|15/06/2024||-0.0113|||2.7799999713898|1|2024-05-08|15/03/2024||-0.0078|||2.7799999713898|1
2024-04-29 14:07:31|08964|25153|SII|1.40B|1400000000|55.04|20585|12.33|44|2024-08-09|15/06/2024||0.36|||55.040000915527|1|2024-05-03|15/03/2024||0.385|||55.040000915527|1
2024-04-29 14:07:37|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
2024-04-29 14:07:44|08966|24498|CNQ|114.00B|114000000000|106.22|6920007|29.02|45|2024-08-01|15/06/2024||1.77||8750000000|106.26999664307|1|2024-05-02|15/03/2024||1.49||8510000000|106.26999664307|1
2024-04-29 14:07:50|08967|1164007|DND|971.21M|971210000|14.41|194036|0.69|19|2024-05-08|15/03/2024||-0.1325||114090000|14.409999847412|1|2024-02-13|15/12/2023|-0.63|-0.1652|110200000|110040000|13.579999923706|1
2024-04-29 14:07:56|08968|42839|ENGH|1.67B|1670000000|30.1|59085|-19.74|40|2024-06-06|15/04/2024||0.36||123600000|30.10000038147|1|2024-03-13|15/01/2024|0.33|0.3733|120490000|118970000|34.680000305176|1
2024-04-29 14:08:03|08969|24536|FFH|33.92B|33920000000|1483.2|69302|56.97|34|2024-08-01|15/06/2024||38.58||8860000000|1483.2099609375|1|2024-05-02|15/03/2024||41.78||7990000000|1483.2099609375|1
2024-04-29 14:08:10|08970|24952|IFP|927.59M|927590000|17.9|174268|-15.76|43|2024-08-01|15/06/2024||-0.8106||922070000|17.89999961853|1|2024-05-09|15/03/2024||-1.32||780530000|17.89999961853|1
2024-04-29 14:08:16|08971|24575|LIF|1.95B|1950000000|30.5|171427|-0.16|44|2024-08-01|15/06/2024||0.7879|||30.340000152588|1|2024-05-08|15/03/2024||0.774|||30.340000152588|1
2024-04-29 14:08:21|08972|1123415|LSPD|2.84B|2840000000|18.29|724241|2.81|19|2024-08-01|15/06/2024||0.0469||258430000|18.420000076294|1|2024-05-16|15/03/2024||0.0585||224310000|18.420000076294|1
2024-04-29 14:08:27|08973|1166355|NVEI|6.17B|6170000000|44|424495|-19.67|17|2024-08-06|15/06/2024||0.4526||332390000|44|1|2024-05-07|15/03/2024||0.4346||326010000|44|1
2024-04-29 14:08:34|08974|24605|ONEX|7.59B|7590000000|98.86|89235|57.83|42|2024-05-10|15/03/2024||-8.70|||98.860000610352|1|2024-02-23|15/12/2023||-6.40|||103.41000366211|1
2024-04-29 14:08:39|08975|24608|OTEX|13.08B|13080000000|49.24|605843|-4.93|44|2024-08-01|15/06/2024||1.92||2080000000|48.860000610352|1|2024-05-02|15/03/2024||1.28||1940000000|48.860000610352|1
2024-04-29 14:08:46|08976|24680|TRP|51.04B|51040000000|49.31|6700510|-12.45|45|2024-07-25|15/06/2024||0.8762||3790000000|49.270000457764|1|2024-05-03|15/03/2024||1.14||4210000000|49.270000457764|1
2024-04-29 14:08:52|08977|24603|NWC|1.87B|1870000000|39.18|60438|-1.26|31|2024-06-05|15/04/2024||0.5846||626310000|39.180000305176|1|2024-04-10|15/01/2024|0.7795|0.72|643110000|647780000|39.860000610352|1
2024-04-29 14:08:59|08978|24679|TRI|95.01B|95010000000|210.39|255254|18.45|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
2024-04-29 14:09:06|08979|43109|TCN|4.55B|4550000000|15.36|688869|41.44|38|2024-08-07|15/06/2024||0.15||123320000|15.359999656677|1|2024-05-07|15/03/2024||0.15||121400000|15.359999656677|1
2024-04-29 14:09:12|08980|24691|WTE|1.64B|1640000000|26.36|68300|-5.29|43|2024-08-01|15/06/2024||0.4305||88060000|26.379999160767|1|2024-05-03|15/03/2024||0.425||87830000|26.379999160767|1
2024-04-29 14:09:19|08981|998086|GOOS|1.10B|1100000000|11.36|1079697|-42.56|31|2024-08-01|15/06/2024||-0.8492||90360000|15.489999771118|1|2024-05-16|15/03/2024||0.063||314840000|15.489999771118|1
2024-04-29 14:09:25|08982|1055239|BB|2.33B|2330000000|3.91|2011041|-26.7|31|2024-06-26|15/05/2024||-0.0538||181980000|3.9100000858307|1|2024-04-03|15/02/2024|0.0405|-0.052|233330000|203090000|3.8199999332428|1
2024-04-29 14:09:33|08983|24470|BEI_u|3.95B|3950000000|73.79|118302|26.02|44|2024-08-08|15/06/2024||||146700000|73.629997253418|1|2024-05-07|15/03/2024||||144200000|73.629997253418|1
2024-04-29 14:09:38|08984|24777|BYD|5.52B|5520000000|256.91|37994|13.84|29|2023-03-21|15/12/2022||1.07||834000000|211|1|2022-11-09|15/09/2022||0.91||792650000|202.58999633789|1
2024-04-29 14:09:44|08985|985736|BBU_u|5.73B|5730000000|26.4|48837|15.56|32|2024-08-02|15/06/2024||-0.2503||4460000000|26.39999961853|1|2024-05-03|15/03/2024||-0.3235||4390000000|26.39999961853|1
2024-04-29 14:09:51|08986|42747|BIP_u|17.44B|17440000000|37.03|488091|-21.27|43|2024-08-01|15/06/2024||0.2775||3260000000|37.029998779297|1|2024-05-01|15/03/2024||0.265||3230000000|37.029998779297|1
2024-04-29 14:09:56|08987|1177000|BPYPM|||19.66|4922|-3.96}|0||
2024-04-29 14:10:00|08988|977801|BEP_pg|14.32B|14320000000|23.81|6174|6.25|0||
2024-04-29 14:10:07|08989|24482|CAR_u|7.30B|7300000000|43.24|396489|-12.92|44|2024-08-13|15/06/2024||||276800000|43.25|1|2024-05-08|15/03/2024||||274700000|43.25|1
2024-04-29 14:10:13|08990|1055219|CNI|108.59B|108590000000|171.14|1026771|6.04|32|2024-07-23|15/06/2024||1.96||4350000000|170.91000366211|1|2024-04-23|15/03/2024|1.72|1.71|4250000000|4280000000|177.19000244141|1
2024-04-29 14:10:20|08991|24501|CP|104.12B|104120000000|111.48|1242553|4.52|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
2024-04-29 14:10:26|08992|42784|CHP_u|4.31B|4310000000|13.13|400308|-10.59|39|2024-07-17|15/06/2024||||350400000|13.119999885559|1|2024-04-24|15/03/2024|0.197||361410000|345300000|13.079999923706|1
2024-04-29 14:10:34|08993|24822|CRR_u|2.35B|2350000000|12.85|173623|-16.21|36|2024-08-07|15/06/2024||||105700000|12.85000038147|1|2024-05-08|15/03/2024||||114240000|12.85000038147|1
2024-04-29 14:10:41|08994|24527|ELD|4.25B|4250000000|20.91|445210|38.74|43|2024-07-25|15/06/2024||0.253||319210000|20.979999542236|1|2024-04-25|15/03/2024|0.27|0.161|257970000|285700000|19.64999961853|1
2024-04-29 14:10:47|08995|24534|FCR_u|3.18B|3180000000|15.06|443337|-5.78|44|2024-07-31|15/06/2024||||174650000|15.050000190735|1|2024-04-30|15/03/2024||||175150000|15.050000190735|1
2024-04-29 14:10:54|08996|953907|FSV|9.29B|9290000000|206.2|70681|0.51|37|2024-07-24|15/06/2024||1.43||1260000000|206.19999694824|1|2024-04-24|15/03/2024|0.67|0.6647|1160000000|1130000000|209.38999938965|1
2024-04-29 14:11:00|08997|24564|IMO|1.17B|1170000000|96.57|802168|39.82|45|2024-08-02|15/06/2024||2.09||13700000000|96.569999694824|1|2024-04-26|15/03/2024|2.23|2.07|12280000000|14070000000|97.360000610352|1
2024-04-29 14:11:07|08998|40490|IIP_u|1.80B|1800000000|12.2|354461|-6.48|41|2024-07-31|15/06/2024||||61950000|12.180000305176|1|2024-05-09|15/03/2024||||61140000|12.180000305176|1
2024-04-29 14:11:14|08999|24969|KMP_u|2.07B|2069999999.9999998|17.38|220706|2.61|44|2024-08-07|15/06/2024||||93600000|17.379999160767|1|2024-05-07|15/03/2024||||91000000|17.379999160767|1
2024-04-29 14:11:20|09000|1055235|MFC|57.76B|57760000000|32.28|6445099|19.89|32|2024-08-07|15/06/2024||0.9079||2040000000|32.25|1|2024-05-08|15/03/2024||0.91||2014000000|32.25|1
2024-04-29 14:11:27|09001|25045|NWH_u|1.23B|1230000000|5|681092|-40|43|2024-05-14|15/03/2024|||||4.9899997711182|1|2024-03-14|15/12/2023|-0.5555||123990000|168000000|4.3099999427795|1
2024-04-29 14:11:32|09002|941685|OR|4.07B|4070000000.0000005|21.88|336790|-0.41|38|2024-08-07|15/06/2024||0.1352||56370000|21.879999160767|1|2024-05-08|15/03/2024||0.1402||56350000|21.879999160767|1
2024-04-29 14:11:39|09003|24624|PPL|28.42B|28420000000|49.13|2929486|9.78|44|2024-08-01|15/06/2024||0.6864||2540000000|49.130001068115|1|2024-05-09|15/03/2024||0.7332||2470000000|49.130001068115|1
2024-04-29 14:11:45|09004|24468|PRMW|4.12B|4120000000|25.83|108310|25.9|48|2024-08-08|15/06/2024||0.2305||516250000|25.780000686646|1|2024-05-09|15/03/2024||0.1456||439370000|25.780000686646|1
2024-04-29 14:11:57|09005|31157|RBA|18.32B|18320000000|100.51|138922|28.96|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
2024-04-29 14:12:05|09006|24514|SRU_u|3.88B|3880000000|22.53|272697|-14.29|40|2024-08-08|15/06/2024||||218000000|22.530000686646|1|2024-05-08|15/03/2024||||217200000|22.530000686646|1
2024-04-29 14:12:12|09007|976225|TECKa|35.78B|35780000000|68.95|3118|-34.75|34|2024-07-25|15/06/2024||0.887||4060000000|68.949996948242|1|2024-04-25|15/03/2024|0.75|0.8455|3990000000|4100000000|62.200000762939|1
2024-04-29 14:12:18|09008|24662|T|32.70B|32700000000.000004|22.14|3245838|-23.57|44|2024-08-02|15/06/2024||0.2367||5090000000|22.090000152588|1|2024-05-09|15/03/2024||0.2377||5000000000|22.090000152588|1
2024-04-29 14:12:25|09009|24663|TA|2.79B|2790000000|9.05|1026338|-25|45|2024-08-02|15/06/2024||0.0652||614300000|9.039999961853|1|2024-05-03|15/03/2024||0.1439||985830000|9.039999961853|1
2024-04-29 14:12:32|09010|24665|TCLa|1.21B|1210000000|14.04|157087|-3.98|43|2024-06-05|15/04/2024||0.438||716780000|14.039999961853|1|2024-03-12|15/01/2024|0.43|0.3218|680400000|691680000|14.25|1
2024-04-29 14:12:38|09011|24446|AEM|44.6B|44600000000|90.28|1603941|16.51|40|2024-07-31|15/06/2024||1.03||2660000000|89.309997558594|1|2024-04-25|15/03/2024|1.04|0.8312|2500000000|2420000000|87.26000213623|1
2024-04-29 14:12:45|09012|24480|BTG|4.69B|4690000000|3.63|3958194|-32.83|39|2024-07-31|15/06/2024||0.0544||416350000|3.6300001144409|1|2024-05-07|15/03/2024||0.0523||432270000|3.6300001144409|1
2024-04-29 14:12:51|09013|31094|BLDP|1.10B|1100000000|3.62|799410|-40.9|37|2024-08-07|15/06/2024||-0.1835||27600000|3.6300001144409|1|2024-05-07|15/03/2024||-0.1895||23460000|3.6300001144409|1
2024-04-29 14:12:58|09014|24683|BHC|4.44B|4440000000|12.03|369315|19.56|39|2024-08-06|15/06/2024||0.9637||2350000000|12.039999961853|1|2024-05-02|15/03/2024||0.6946||2150000000|12.039999961853|1
2024-04-29 14:13:05|09015|42751|DOOO|7.09B|7090000000|94.52|211852|-7.18|43|2024-05-30|15/04/2024||1.04||2020000000|94.519996643066|1|2024-03-28|15/01/2024|2.46|2.6|2690000000|2790000000|86.330001831055|1
2024-04-29 14:13:12|09016|1055217|CCJ|29.08B|29080000000|67.36|1409400|80.89|32|2024-07-24|15/06/2024||0.2961||714010000|67.330001831055|1|2024-04-30|15/03/2024||0.3477||750900000|67.330001831055|1
2024-04-29 14:13:19|09017|24492|CIX|2.43B|2430000000|16.46|362951|21.06|44|2024-08-08|15/06/2024||0.9032||706460000|16.430000305176|1|2024-05-10|15/03/2024||0.8604||720940000|16.430000305176|1
2024-04-29 14:13:24|09018|962584|CRON|1.36B|1360000000|3.47|225473|40.08|30|2024-08-08|15/06/2024||-0.01||24630000|3.4700000286102|1|2024-05-09|15/03/2024||-0.01||23710000|3.4700000286102|1
2024-04-29 14:13:30|09019|1055225|ENB|103.89B|103890000000|48.94|7784103|-9.11|32|2024-08-02|15/06/2024||0.6427||10540000000|48.930000305176|1|2024-05-10|15/03/2024||0.8207||13430000000|48.930000305176|1
2024-04-29 14:13:37|09020|24539|AG|2.71B|2710000000|9.48|924513|0.31|35|2024-08-08|15/06/2024||-0.0143||123140000|9.4799995422363|1|2024-05-08|15/03/2024||-0.0439||119500000|9.4799995422363|1
2024-04-29 14:13:43|09021|1159533|GFL|16.73B|16730000000|44.4|241898|-10.95|23|2024-07-24|15/06/2024||0.3847||2050000000|44.400001525879|1|2024-05-01|15/03/2024||0.0018||1780000000|44.400001525879|1
2024-04-29 14:13:48|09022|1055232|KGC|11.26B|11260000000|9.19|3586784|34.85|32|2024-07-31|15/06/2024||0.1201||1530000000|9.2700004577637|1|2024-05-07|15/03/2024||0.0828||1390000000|9.2700004577637|1
2024-04-29 14:13:55|09023|24990|MAG|1.82B|1820000000|17.63|301526|0.68|37|2024-08-12|15/06/2024||0.1447||10690000|17.629999160767|1|2024-04-25|15/03/2024|0.13|0.1233|18000000|20550000|16.549999237061|1
2024-04-29 14:14:01|09024|24586|MGA|19.29B|19290000000|67.63|1161732|-4.94|40|2024-08-09|15/06/2024||2.12||15490000000|67.870002746582|1|2024-05-03|15/03/2024||1.69||14940000000|67.870002746582|1
2024-04-29 14:14:07|09025|24598|NGD|1.72B|1720000000|2.52|1535563|43.1|44|2024-08-01|15/06/2024||0.0104||201040000|2.539999961853|1|2024-04-30|15/03/2024||-0.0016||183970000|2.539999961853|1
2024-04-29 14:14:14|09026|24597|NG|1.35B|1350000000|4.06|305672|-45.23|44|2024-06-26|15/05/2024||-0.0268|||4.0599999427795|1|2024-04-03|15/02/2024|-0.0405|-0.0268|||4.3600001335144|1
2024-04-29 14:14:20|09027|1057244|NTR|36.29B|36290000000|73.51|1231139|-23.58|28|2024-08-07|15/06/2024||3.02||14700000000|73.5|1|2024-05-08|15/03/2024||0.5163||7140000000|73.5|1
2024-04-29 14:14:27|09028|24609|PAAS|9.40B|9400000000|25.97|876140|7.71|40|2024-08-07|15/06/2024||0.0594||608480000|25.950000762939|1|2024-05-08|15/03/2024||-0.056||553960000|25.950000762939|1
2024-04-29 14:14:33|09029|943641|QSR|31.87B|31870000000|101.43|627548|6.24|39|2024-08-08|15/06/2024||1.19||2760000000|101.04000091553|1|2024-04-30|15/03/2024||0.9822||2310000000|101.04000091553|1
2024-04-29 14:14:39|09030|1055240|RY|189.66B|189660000000|134.55|4693752|-0.28|31|2024-05-30|15/04/2024||2.75||13460000000|134.25|1|2024-02-28|15/01/2024|2.85|2.79|13490000000|13450000000|131.2200012207|1
2024-04-29 14:14:46|09031|25177|SAND|2.29B|2290000000|7.67|347694|-1.03|31|2024-08-01|15/06/2024||0.0149||38290000|7.6700000762939|1|2024-05-02|15/03/2024|0.01|0.0131|42800000|38310000|7.6700000762939|1
2024-04-29 14:14:51|09032|25152|SHOP|125.54B|125540000000|97.93|2654615|48.49|32|2024-07-31|15/06/2024||0.2332||2020000000|99.699996948242|1|2024-05-08|15/03/2024||0.1685||1840000000|99.699996948242|1
2024-04-29 14:14:58|09033|24656|SSRM|1.53B|1530000000|7.54|888604|-60.88|40|2024-07-31|15/06/2024||0.0025||247910000|7.539999961853|1|2024-05-08|15/03/2024||-0.062||305560000|7.539999961853|1
2024-04-29 14:15:04|09034|1055242|SU|69.10B|69100000000|53.86|8811166|26.99|32|2024-07-24|15/06/2024||1.27||12570000000|53.990001678467|1|2024-05-06|15/03/2024||1.23||13090000000|53.990001678467|1
2024-04-29 14:15:09|09035|1170093|TIXT|3.18B|3180000000|11.46|170365|-58.11|15|2024-08-02|15/06/2024||0.2696||925220000|11.460000038147|1|2024-05-09|15/03/2024||0.2647||918480000|11.460000038147|1
2024-04-29 14:15:15|09036|1173238|TLRY|1.93B|1930000000|2.44|1967641|-23.34|22|2024-07-24|15/05/2024||-0.0388||305920000|2.4500000476837|1|2024-04-09|15/02/2024|-0.1631|-0.0671|256000000|265450000|3.5099999904633|1
2024-04-29 14:15:22|09037|24471|WCN|57.95B|57950000000|225.65|232664|18.62|43|2024-07-31|15/06/2024||1.19||2220000000|225.7200012207|1|2024-04-24|15/03/2024|1.04|1|2070000000|2050000000|226.99000549316|1
2024-04-29 14:15:29|09038|24690|WPRT|133.90M|133900000|7.8|11843|-19.9|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
2024-04-29 14:15:35|09039|24652|WPM|33.07B|33070000000|72.32|887417|10.38|40|2024-08-08|15/06/2024||0.2858||281370000|72.26000213623|1|2024-05-09|15/03/2024||0.2983||278770000|72.26000213623|1
2024-04-29 14:15:42|09040|24542|FTS|26.40B|26400000000|53.66|1685119|-10.27|44|2024-07-31|15/06/2024||0.6604||2820000000|53.490001678467|1|2024-05-01|15/03/2024||0.9004||3450000000|53.490001678467|1
2024-04-29 14:15:49|09041|24637|REI_u|5.31B|5310000000|17.67|828886|-16.4|44|2024-08-01|15/06/2024||||283300000|17.670000076294|1|2024-05-07|15/03/2024||||290650000|17.670000076294|1
2024-04-29 14:15:55|09042|43433|005930|510.79T|510790000000000|76700|14553654|16.79|42|2024-07-25|15/06/2024||958.54||71441590000000|76700|1|2024-04-30|15/03/2024||781.13||71204540000000|76700|1
2024-04-29 14:16:01|09043|43430|000660|122.35T|122350000000000|175900|2936198|98.88|43|2024-07-23|15/06/2024||3378.01||14247780000000|175900|1|2024-04-24|15/03/2024|2709.88|1922.43|12430000000000|12400000000000|171000|1
2024-04-29 14:16:09|09044|43493|035420|27.63T|27630000000000|184700|510432|-5.51|44|2024-08-02|15/06/2024||2299.63||2641590000000|184700|1|2024-05-03|15/03/2024||1791.99||2507710000000|184700|1
2024-04-29 14:16:15|09045|979247|035720|20.75T|20750000000000|48500|895363|-17.64|32|2024-08-01|15/06/2024||271.13||2128800000000|48500|1|2024-05-09|15/03/2024||256.55||2018700000000|48500|1
2024-04-29 14:16:22|09046|43450|006400|27.07T|27070000000000|421000|328061|-40.09|43|2024-07-25|15/06/2024||5814.3||5560680000000|421000|1|2024-04-30|15/03/2024||4476.53||5224570000000|421000|1
2024-04-29 14:16:29|09047|43424|051910|28.35T|28350000000000|395500|223277|-47.16|43|2024-07-25|15/06/2024||6100.35||13412940000000|395500|1|2024-05-02|15/03/2024||3264.91||12195930000000|395500|1
2024-04-29 14:16:35|09048|43399|005380|54.25T|54250000000000|251500|899727|28.35|43|2024-08-14|15/06/2024||12765.69||42945290000000|251500|1|2024-04-25|15/03/2024|12618|11931.2|40659000000000|39597410000000|252500|1
2024-04-29 14:16:42|09049|979618|068270|36.61T|36610000000000|183700|394475|13.33|33|2024-08-13|15/06/2024||521.57||794510000000|183700|1|2024-05-08|15/03/2024||298.31||745530000000|183700|1
2024-04-29 14:16:49|09050|43460|000270|46.83T|46830000000000|118300|1448509|42.49|43|2024-07-25|15/06/2024||6163.04||26655470000000|118300|1|2024-04-26|15/03/2024|7105.05|5676.05|26213000000000|24797760000000|116600|1
2024-04-29 14:16:56|09051|43413|105560|28.78T|28780000000000|76600|1234339|54.75|43|2024-07-18|15/06/2024||3653.74||4257680000000|76600|1|2024-04-25|15/03/2024|2627|2625.41|4412000000000|4025530000000|68900|1
2024-04-29 14:17:02|09052|43531|005490|29.93T|29930000000000|407000|323394|4.77|39|2024-07-22|15/06/2024||7299.08||19390810000000|407000|1|2024-04-24|15/03/2024|6474|5455.13|18052000000000|19087800000000|391500|1
2024-04-29 14:17:08|09053|43398|012330|21.81T|21810000000000|229500|164680|6.21|43|2024-08-13|15/06/2024||10154.19||15349550000000|229500|1|2024-04-26|15/03/2024|9292.23|9410.88|13869100000000|14367080000000|244000|1
2024-04-29 14:17:16|09054|43453|055550|23.81T|23810000000000|46850|1516222|33.48|43|2024-07-25|15/06/2024||2516.37||3797980000000|46850|1|2024-04-26|15/03/2024|2543.43|2325.11|3818320000000|3644320000000|43500|1
2024-04-29 14:17:23|09055|43348|066570|15.52T|15520000000000|92800|392142|-15.92|42|2024-08-14|15/06/2024||2560.59||20673520000000|92800|1|2024-04-25|15/03/2024|2625.62|4055.08|21095900000000|21180550000000|92200|1
2024-04-29 14:17:29|09056|993256|207940|54.8T|54800000000000|775000|48213|-1.15|31|2024-07-24|15/06/2024||3366.65||1004420000000|775000|1|2024-04-24|15/03/2024|2521.15|2490.13|946900000000|934230000000|791000|1
2024-04-29 14:17:35|09057|43404|096770|9.96T|9960000000000|112700|308622|-36.28|43|2024-07-26|15/06/2024||2740.52||19055890000000|112700|1|2024-04-29|15/03/2024||2895.03||18464080000000|106700|1
2024-04-29 14:17:42|09058|43378|086790|17.28T|17280000000000.002|59700|1002755|42.79|43|2024-07-25|15/06/2024||3188.15||2784000000000|59700|1|2024-04-26|15/03/2024|3583.55|2974.25|2933120000000|2720780000000|56600|1
2024-04-29 14:17:49|09059|43448|036570|3.48T|3480000000000|178000|80809|-53.42|44|2024-08-14|15/06/2024||1530.38||428210000000|178000|1|2024-05-10|15/03/2024||1509.88||418000000000|178000|1
2024-04-29 14:17:55|09060|43477|028260|24.67T|24670000000000|150000|339535|36.95|38|2024-07-24|15/06/2024||2908.39||10807230000000|150000|1|2024-04-24|15/03/2024|3922.59|3432.23|10796000000000|10285090000000|150400|1
2024-04-29 14:18:02|09061|43521|051900|6.12T|6120000000000|396500|105706|-35.63|43|2024-07-25|15/06/2024||4958.41||1815790000000|396500|1|2024-04-25|15/03/2024|6311.04|5011.12|1728700000000|1712340000000|390500|1
2024-04-29 14:18:07|09062|1176172|259960|10.61T|10610000000000|240000|129593|23.63|18|2024-08-08|15/06/2024||2593.47||476450000000|240000|1|2024-05-08|15/03/2024||4265.25||569990000000|240000|1
2024-04-29 14:18:11|09063|1166996|352820|8.39T|8390000000000.001|205000|289094|-24.26|19|2024-08-01|15/06/2024||2174.06||674410000000|205000|1|2024-05-02|15/03/2024||436.49||382030000000|205000|1
2024-04-29 14:18:18|09064|43365|011200|10.39T|10390000000000|16020|1301222|-23.82|44|2024-08-08|15/06/2024||259.00||2696600000000|16020|1|2024-05-14|15/03/2024||212.00||2548500000000|16020|1
2024-04-29 14:18:25|09065|43350|009150|10.83T|10830000000000|151300|314346|3.41|43|2024-07-24|15/06/2024||1839.21||2398150000000|151300|1|2024-04-29|15/03/2024||1661.71||2419760000000|146200|1
2024-04-29 14:18:31|09066|43480|033780|10.03T|10030000000000|89800|165711|3.85|43|2024-08-20|15/06/2024||2176.3||1418400000000|89800|1|2024-05-15|15/03/2024||2108.87||1378720000000|89800|1
2024-04-29 14:18:38|09067|43520|034730|8.96T|8960000000000|168900|201121|3.26|43|2024-08-13|15/06/2024||6257||32649700000000|168900|1|2024-05-13|15/03/2024||6864||31893760000000|168900|1
2024-04-29 14:18:44|09068|1031014|091990|11.91T|11910000000000|75900|394243|9.37|29|2024-05-14|15/03/2024||277.23||591000000000|75900|1|2024-04-01|15/12/2023||327.07||641060000000|75900|1
2024-04-29 14:18:51|09069|1010663|251270|4.37T|4370000000000|55500|92562|-16.82|31|2024-08-08|15/06/2024||282.47||700860000000|55500|1|2024-05-10|15/03/2024||-43.94||621610000000|55500|1
2024-04-29 14:18:59|09070|43508|003550|12.26T|12260000000000|80200|230744|-8.24|43|2024-08-13|15/06/2024||2725||2005160000000|80200|1|2024-05-09|15/03/2024||2312||1759560000000|80200|1
2024-04-29 14:19:06|09071|43525|015760|13.51T|13510000000000|21300|2544918|13.22|44|2024-08-15|15/06/2024||-97.95||20882010000000|21300|1|2024-05-15|15/03/2024||933.45||23431430000000|21300|1
2024-04-29 14:19:11|09072|1131302|316140|10.66T|10660000000000|14190|1909805|21.06|32|2024-07-18|15/06/2024||975.85||2588300000000|14190|1|2024-04-26|15/03/2024|1131|1019.58|2548920000000|2499130000000|14020|1
2024-04-29 14:19:19|09073|43370|000810|13.06T|13060000000000|309500|109147|38.44|44|2024-08-08|15/06/2024||14018.44||3671290000000|309500|1|2024-05-09|15/03/2024||14087.29||3589490000000|309500|1
2024-04-29 14:19:25|09074|43544|034020|10.38T|10380000000000|16790|2646015|0.06|42|2024-08-14|15/06/2024||||4361100000000|16790|1|2024-05-02|15/03/2024||||4195950000000|16790|1
2024-04-29 14:19:31|09075|43514|003490|7.69T|7690000000000|21050|456614|-8.75|43|2024-08-01|15/06/2024||462.50||4141240000000|21050|1|2024-05-10|15/03/2024||720.00||4275160000000|21050|1
2024-04-29 14:19:36|09076|1175885|323410|11.76T|11760000000000|25100|925771|12.5|18|2024-07-31|15/06/2024||244.75||340340000000|25100|1|2024-05-08|15/03/2024||235.47||322730000000|25100|1
2024-04-29 14:19:43|09077|43507|030200|8.48T|8480000000000|34600|433096|15.83|40|2024-08-07|15/06/2024||1465.06||6651440000000|34600|1|2024-05-14|15/03/2024||1311.36||6573680000000|34600|1
2024-04-29 14:19:49|09078|43416|090430|9.24T|9240000000000|155900|178221|26.03|44|2024-08-13|15/06/2024||1093.3||1082680000000|155900|1|2024-04-30|15/03/2024||810.4||939400000000|155900|1
2024-04-29 14:19:56|09079|43428|032830|15.95T|15950000000000|88600|373614|33.33|42|2024-08-14|15/06/2024||2709.84||2017130000000|88600|1|2024-05-15|15/03/2024||3598.75||2022750000000|88600|1
2024-04-29 14:20:03|09080|948394|018260|12.27T|12270000000000|158900|105457|35.38|32|2024-07-24|15/06/2024||2481.21||3485020000000|158900|1|2024-04-26|15/03/2024|2726|2230.11|3247300000000|3355790000000|150200|1
2024-04-29 14:20:08|09081|1123980|247540|23.05T|23050000000000|239000|803187|-12.17|28|2024-08-14|15/06/2024||11.14||1294990000000|239000|1|2024-05-03|15/03/2024||-286.5||1125810000000|239000|1
2024-04-29 14:20:15|09082|43541|009540|9.12T|9120000000000|132700|206105|53.89|43|2024-08-13|15/06/2024||2944||5990020000000|132700|1|2024-04-25|15/03/2024|2669.09|1843|5516000000000|5577940000000|129400|1
2024-04-29 14:20:22|09083|43463|034220|5.16T|5160000000000|10610|956619|-29.45|43|2024-07-24|15/06/2024||-742.15||6010250000000|10610|1|2024-04-25|15/03/2024|-1825.29|-977.24|5253000000000|5252990000000|10240|1
2024-04-29 14:20:34|09084|43457|009830|3.97T|3970000000000|26300|774847|-49.43|44|2024-07-25|15/06/2024||-198.86||3184900000000|26300|1|2024-04-25|15/03/2024|-2344|-674.13|2392900000000|2837590000000|24650|1
2024-04-29 14:20:41|09085|43524|021240|4.07T|4070000000000.0005|57100|120278|14.98|43|2024-08-14|15/06/2024||1825.29||1051630000000|57100|1|2024-05-13|15/03/2024||1723.37||979220000000|57100|1
2024-04-29 14:20:47|09086|43381|010130|9.5T|9500000000000|466500|36567|-10.43|43|2024-08-13|15/06/2024||8292.67||2565880000000|466500|1|2024-05-13|15/03/2024||7879.64||2420390000000|466500|1
2024-04-29 14:20:53|09087|43473|010950|8.52T|8520000000000|73200|241970|-2.28|43|2024-07-26|15/06/2024||2874.86||9503150000000|73200|1|2024-04-26|15/03/2024|1978.95|3122.44|9308500000000|9534780000000|76000|1
2024-04-29 14:20:59|09088|979183|028300|14.38T|14380000000000|109400|1941247|208.06|29|2024-05-14|15/03/2024|||||109400|1|2024-03-19|15/12/2023|||||101000|1
2024-04-29 14:21:05|09089|979031|003670|21.75T|21750000000000|286000|266592|-17.16|32|2024-08-14|15/06/2024||276.26||1232280000000|286000|1|2024-04-25|15/03/2024|702.46|779.46|1138400000000|1147910000000|297000|1
2024-04-29 14:21:12|09090|43492|032640|4.2T|4200000000000|9900|814334|-10.8|43|2024-08-09|15/06/2024||341.44||3548720000000|9900|1|2024-05-09|15/03/2024||317.27||3625560000000|9900|1
2024-04-29 14:21:19|09091|43346|018880|2.8T|2800000000000|5530|705393|-40.68|44|2024-08-13|15/06/2024||87.05||2487140000000|5530|1|2024-05-09|15/03/2024||59.64||2371730000000|5530|1
2024-04-29 14:21:25|09092|979607|066970|5.27T|5270000000000|165100|302356|-41.36|30|2024-08-09|15/06/2024||-109.17||782370000000|165100|1|2024-05-09|15/03/2024||-1991.87||686260000000|165100|1
2024-04-29 14:21:32|09093|43371|000720|3.91T|3910000000000|35400|388083|-14.63|43|2024-08-13|15/06/2024||1255.93||7838200000000|35400|1|2024-04-19|15/03/2024|1395.97|1395.97|8545000000000|8545040000000|32400|1
2024-04-29 14:21:39|09094|43374|011170|4.22T|4219999999999.9995|107700|107429|-37.95|43|2024-08-08|15/06/2024||-1586.06||5188380000000|107700|1|2024-05-09|15/03/2024||-2101.69||5094710000000|107700|1
2024-04-29 14:21:45|09095|43366|010140|8.41T|8410000000000|9600|6179943|68.84|43|2024-08-14|15/06/2024||72.03||2440040000000|9600|1|2024-04-26|15/03/2024|41.36|41.36|2348000000000|2318010000000|9470|1
2024-04-29 14:21:51|09096|43400|004020|4.14T|4139999999999.9995|32600|300508|-12.48|43|2024-08-13|15/06/2024||1788.19||6608900000000|32600|1|2024-04-30|15/03/2024||2231.63||6283990000000|32600|1
2024-04-29 14:21:58|09097|43540|071050|3.79T|3790000000000|67200|124890|20.15|38|2024-08-13|15/06/2024||3707||549000000000|67200|1|2024-05-13|15/03/2024||14818||553370000000|67200|1
2024-04-29 14:22:03|09098|1166027|293490|1.73T|1730000000000|21800|232082|-46.72|19|2024-07-31|15/06/2024||296||282520000000|21800|1|2024-05-08|15/03/2024||93||247560000000|21800|1
2024-04-29 14:22:10|09099|43538|011790|3.59T|3590000000000|110700|397163|8.75|43|2024-08-14|15/06/2024||-778.86||402530000000|110700|1|2024-05-15|15/03/2024||-1067.97||335890000000|110700|1
2024-04-29 14:22:17|09100|43435|028050|5.21T|5210000000000|26550|829819|-9.28|43|2024-08-13|15/06/2024||815.11||2575560000000|26550|1|2024-04-25|15/03/2024|826.45|779.43|2384700000000|2460110000000|26200|1
2024-04-29 14:22:23|09101|1050118|263750|1.89T|1890000000000|31650|268773|-27.64|30|2024-08-08|15/06/2024||-8.69||80080000000|31650|1|2024-05-10|15/03/2024||35.84||80210000000|31650|1
2024-04-29 14:22:31|09102|43422|035250|3.06T|3060000000000|15190|579566|-20.26|44|2024-08-13|15/06/2024||339.32||335010000000|15190|1|2024-05-13|15/03/2024||307.13||354380000000|15190|1
2024-04-29 14:22:37|09103|1171784|302440|4.41T|4410000000000|58800|74709|-17.9|18|2024-07-26|15/06/2024||-220.79||48000000000|58800|1|2024-05-02|15/03/2024||-236.37||38000000000|58800|1
2024-04-29 14:22:43|09104|44089|139480|1.69T|1690000000000|64000|140844|-35.14|40|2024-08-13|15/06/2024||-325.35||7411020000000|64000|1|2024-05-13|15/03/2024||569.36||7309770000000|64000|1
2024-04-29 14:22:50|09105|43532|000100|5.29T|5290000000000|72900|340024|31.07|43|2024-08-13|15/06/2024||456.66||529000000000|72900|1|2024-05-13|15/03/2024||389.08||468270000000|72900|1
2024-04-29 14:22:57|09106|43465|011070|5.05T|5050000000000|215000|99562|-19.85|43|2024-08-13|15/06/2024||1494.77||3872500000000|215000|1|2024-04-24|15/03/2024|5850.57|5735.83|4333820000000|4431860000000|187200|1
2024-04-29 14:23:05|09107|43347|011780|3.08T|3080000000000|138300|87887|-0.66|43|2024-08-02|15/06/2024||4170.87||1627900000000|138300|1|2024-04-30|15/03/2024||3848.58||1623180000000|138300|1
2024-04-29 14:23:13|09108|43379|086280|6.9T|6900000000000|182900|74741|11.18|43|2024-08-13|15/06/2024||7820||6634990000000|182900|1|2024-04-25|15/03/2024|8165.33|7036|6586000000000|6495190000000|178000|1
2024-04-29 14:23:19|09109|43441|006800|3.94T|3940000000000|7730|718355|8.79|36|2024-08-08|15/06/2024||238.00||565000000000|7730|1|2024-05-10|15/03/2024||246.00||535000000000|7730|1
2024-04-29 14:23:25|09110|44101|161390|6.92T|6920000000000|58300|223538|66.09|41|2024-08-13|15/06/2024||2229.1||2343520000000|58300|1|2024-04-30|15/03/2024||2232.75||2174100000000|58300|1
2024-04-29 14:23:32|09111|43376|097950|5.14T|5140000000000|334500|33516|8.08|43|2024-08-05|15/06/2024||9256.54||7397460000000|334500|1|2024-05-14|15/03/2024||8132.79||7260580000000|334500|1
2024-04-29 14:23:39|09112|43856|014680|2.09T|2089999999999.9998|193900|67586|-13.69|38|2024-08-14|15/06/2024||2956.2||209010000000|193900|1|2024-05-14|15/03/2024||2521.56||202080000000|193900|1
2024-04-29 14:23:45|09113|43407|016360|3.4T|3400000000000|38150|269289|12.11|36|2024-08-13|15/06/2024||||438000000000|38150|1|2024-05-09|15/03/2024||||441560000000|38150|1
2024-04-29 14:23:51|09114|979869|112040|1.55T|1550000000000|48000|839642|-14.66|33|2024-08-14|15/06/2024||-613.68||226180000000|48000|1|2024-05-08|15/03/2024||-291.78||145900000000|48000|1
2024-04-29 14:24:03|09115|43542|024110|11.04T|11040000000000|13950|1354036|37.97|43|2024-07-25|15/06/2024||800.42||2184170000000|13950|1|2024-04-29|15/03/2024|841.24|845.92|2129050000000|2185030000000|13850|1
2024-04-29 14:24:08|09116|1010641|267250|4.61T|4610000000000|68500|197009|12.5|31|2024-08-13|15/06/2024||4599||16920000000000|68500|1|2024-04-25|15/03/2024||5164|16484000000000|16323330000000|64900|1
2024-04-29 14:24:14|09117|1175253|383220|2.44T|2440000000000|66000|166016|-53.55|14|2024-07-26|15/06/2024||2482||411430000000|66000|1|2024-04-30|15/03/2024||3323||515270000000|66000|1
2024-04-29 14:24:21|09118|43522|006360|1.29T|1290000000000|15640|491797|-29.49|43|2024-08-13|15/06/2024||114.99||3323160000000|15640|1|2024-04-26|15/03/2024||188.5|3071000000000|3166690000000|14920|1
2024-04-29 14:24:27|09119|1163147|326030|6.54T|6540000000000|85900|130394|23.33|22|2024-08-15|15/06/2024||66.16||114190000000|85900|1|2024-05-09|15/03/2024||45.49||108240000000|85900|1
2024-04-29 14:24:32|09120|43455|005830|6T|6000000000000|99700|158940|17.14|38|2024-08-09|15/06/2024||6896.53||3039600000000|99700|1|2024-05-10|15/03/2024||7072.53||2985250000000|99700|1
2024-04-29 14:24:38|09121|1031094|271560|3.64T|3640000000000|93500|204165|-36.37|30|2024-08-14|15/06/2024||2488.54||759840000000|93500|1|2024-05-13|15/03/2024||2245.51||747680000000|93500|1
2024-04-29 14:24:44|09122|43780|008770|2.17T|2170000000000|58800|287026|-27.61|43|2024-08-13|15/06/2024||1426.33||1123300000000|58800|1|2024-05-13|15/03/2024||947.47||1031930000000|58800|1
2024-04-29 14:24:50|09123|44107|180640|3.84T|3840000000000|60100|137784|48.67|31|2024-05-13|15/03/2024|||||60100|1|2024-01-30|15/12/2023|||||74100|1
2024-04-29 14:24:55|09124|980033|196170|9.2T|9200000000000|176500|1166801|307.59|29|2024-05-13|15/03/2024|||||176500|1|2024-02-28|15/12/2023|||||157500|1
2024-04-29 14:25:02|09125|43414|138930|2.7T|2700000000000|8470|1009827|27.26|43|2024-07-25|15/06/2024||1064.6||833190000000|8470|1|2024-04-30|15/03/2024||1061.7||829320000000|8470|1
2024-04-29 14:25:09|09126|43469|010060|1.83T|1830000000000|96300|79383|-21.12|43|2024-07-24|15/06/2024||||703850000000|96300|1|2024-04-30|15/03/2024||||666850000000|96300|1
2024-04-29 14:25:15|09127|1156618|336260|1.18T|1180000000000|20050|202267|-36.22|19|2024-07-24|15/06/2024||84.87||86960000000|20050|1|2024-04-30|15/03/2024||66.28||63190000000|20050|1
2024-04-29 14:25:22|09128|43419|000990|1.73T|1730000000000|41550|228209|-32.07|42|2024-08-09|15/06/2024||||284000000000|41550|1|2024-05-10|15/03/2024||||275000000000|41550|1
2024-04-29 14:25:28|09129|43962|047810|5.15T|5150000000000|53700|426746|-2.55|43|2024-08-13|15/06/2024||578.88||917600000000|53700|1|2024-04-30|15/03/2024||643.85||803650000000|53700|1
2024-04-29 14:25:36|09130|942445|204320|1.53T|1530000000000|38350|250216|-19.35|32|2024-08-13|15/06/2024||1177.65||2197040000000|38350|1|2024-04-26|15/03/2024|1863.59|852.28|2107300000000|2073080000000|32650|1
2024-04-29 14:25:42|09131|979725|086520|13.96T|13960000000000|106000|399633|-85.75|31|2024-05-03|15/03/2024||-2453||2680000000000|106000|1|2024-02-07|15/12/2023||2125|1759000000000|1759000000000|509000|1
2024-04-29 14:25:48|09132|43354|020150|2.1T|2100000000000|46150|251059|-24.92|42|2024-08-13|15/06/2024||148.2||223080000000|46150|1|2024-05-09|15/03/2024||98.5||217550000000|46150|1
2024-04-29 14:25:55|09133|43495|012750|2.09T|2089999999999.9998|60100|35477|3.77|41|2024-04-26|15/03/2024||1352|662800000000|661000000000|62400|1|2024-01-26|15/12/2023||695.00|694100000000|694080000000|54300|1
2024-04-29 14:26:02|09134|43440|128940|3.94T|3940000000000|318500|34783|-0.68|38|2024-08-14|15/06/2024||2155||383680000000|318500|1|2024-04-30|15/03/2024||3342||398740000000|318500|1
2024-04-29 14:26:09|09135|1060774|285130|1.05T|1050000000000|60400|32201|-17.81|27|2024-05-14|15/03/2024|||||60400|1|2024-02-07|15/12/2023|||||69200|1
2024-04-29 14:26:15|09136|1169264|375500|1.4T|1400000000000|36650|149829|1.99|16|2024-08-08|15/06/2024||2389||2174230000000|36650|1|2024-05-02|15/03/2024||2168||1963940000000|36650|1
2024-04-29 14:26:21|09137|979620|068760|3.72T|3720000000000|92200|150038|17.61|25|2023-05-12|15/03/2023|169.34||90010000000||77524|1|2023-03-06|15/12/2022|156.81||88100000000||65300|1
2024-04-29 14:26:28|09138|979600|067160|1.31T|1310000000000|118300|89992|53.55|32|2024-08-14|15/06/2024||2027.85||102270000000|118300|1|2024-04-29|15/03/2024||1613.74||91640000000|122200|1
2024-04-29 14:26:35|09139|979248|035760|1.61T|1610000000000|78300|78532|-3.14|33|2024-08-08|15/06/2024||||1183420000000|78300|1|2024-05-09|15/03/2024||||1021080000000|78300|1
2024-04-29 14:26:41|09140|43497|078930|4.15T|4150000000000.0005|44750|166711|11.34|43|2024-08-13|15/06/2024||3001||6158780000000|44750|1|2024-05-13|15/03/2024||3537||6277080000000|44750|1
2024-04-29 14:26:48|09141|979800|096530|1.01T|1010000000000|22300|239474|-8.85|32|2024-05-13|15/03/2024|||||22300|1|2024-02-16|15/12/2023||978.08|100500000000|100500000000|24800|1
2024-04-29 14:26:54|09142|1094002|298050|1.51T|1510000000000|372000|20304|-8.11|26|2024-08-09|15/06/2024||5972||839640000000|372000|1|2024-04-26|15/03/2024||6027|836700000000|801160000000|335500|1
2024-04-29 14:27:02|09143|43545|005940|4.24T|4240000000000|12400|714097|31.66|40|2024-08-09|15/06/2024||550.00||426600000000|12400|1|2024-04-25|15/03/2024||567.00|540000000000|458530000000|11720|1
2024-04-29 14:27:09|09144|44004|081660|2.42T|2420000000000|40750|89280|10.5|40|2024-08-13|15/06/2024||7218||1171850000000|40750|1|2024-05-10|15/03/2024||10519||1132130000000|40750|1
2024-04-29 14:27:15|09145|979520|058470|3.83T|3830000000000|255000|160071|89.75|32|2024-08-12|15/06/2024||1674||81420000000|255000|1|2024-05-10|15/03/2024||1141||59080000000|255000|1
2024-04-29 14:27:21|09146|993306|241560|5.21T|5210000000000|52900|233394|1.76|32|2024-07-24|15/06/2024||2370.03||2571680000000|52900|1|2024-04-29|15/03/2024||1981.72||2416340000000|52000|1
2024-04-29 14:27:28|09147|43362|010620|2.93T|2930000000000|74200|279666|0.82|43|2024-08-13|15/06/2024||641||1091390000000|74200|1|2024-04-25|15/03/2024||365|1000750000000|1008080000000|73600|1
2024-04-29 14:27:35|09148|43892|019170|719.65B|719650000000|14120|717824|-24.38|31|2024-05-13|15/03/2024|||||14120|1|2024-03-20|15/12/2023|||||11810|1
2024-04-29 14:27:42|09149|43484|004170|1.6T|1600000000000|167200|41861|-19.32|44|2024-08-14|15/06/2024||6419.06||1701340000000|167200|1|2024-05-13|15/03/2024||8689.77||1614260000000|167200|1
2024-04-29 14:27:48|09150|43838|012510|1.54T|1540000000000|56000|447590|81.28|34|2024-08-13|15/06/2024||462||98500000000|56000|1|2024-05-13|15/03/2024||413||95600000000|56000|1
2024-04-29 14:27:55|09151|43352|030000|1.9T|1900000000000|19050|199934|2.65|43|2024-08-13|15/06/2024||585.00||1033870000000|19050|1|2024-04-26|15/03/2024||389.50|973600000000|967830000000|18720|1
2024-04-29 14:28:01|09152|1094000|298020|1.53T|1530000000000|371500|18607|-3.18|26|2024-08-09|15/06/2024||||1871960000000|371500|1|2024-04-26|15/03/2024|||1879600000000|1818520000000|348000|1
2024-04-29 14:28:08|09153|50596|064350|4.2T|4200000000000|38600|2166318|16.41|32|2024-08-13|15/06/2024||545.32||956530000000|38600|1|2024-05-13|15/03/2024||570.63||777970000000|38600|1
2024-04-29 14:28:22|09154|43377|000120|2.5T|2500000000000|124200|93973|63.04|43|2024-08-13|15/06/2024||3105.65||3048770000000|124200|1|2024-05-15|15/03/2024||2550.68||2928980000000|124200|1
2024-04-29 14:28:33|09155|43590|001450|2.48T|2480000000000|31800|345824|-16.64|37|2024-08-14|15/06/2024||3320.14||2985970000000|31800|1|2024-05-16|15/03/2024||5773.32||2948180000000|31800|1
2024-04-29 14:28:42|09156|43527|036460|2.3T|2300000000000|27500|456733|1.12|44|2024-08-13|15/06/2024||-404.00||7723480000000|27500|1|2024-05-13|15/03/2024||6843||12745330000000|27500|1
2024-04-29 14:28:49|09157|942842|112610|2.07T|2069999999999.9998|54100|260496|-32.36|32|2024-08-13|15/06/2024||748.19||668600000000|54100|1|2024-05-13|15/03/2024||677.92||633970000000|54100|1
2024-04-29 14:28:55|09158|979336|041510|1.88T|1880000000000|80400|123635|-25|33|2024-08-13|15/06/2024||1506.22||268310000000|80400|1|2024-05-13|15/03/2024||1147.64||219730000000|80400|1
2024-04-29 14:29:00|09159|43485|120110|1.11T|1110000000000|40100|80875|-6.9|33|2024-08-13|15/06/2024||||1318430000000|40100|1|2024-05-09|15/03/2024||||1237130000000|40100|1
2024-04-29 14:29:06|09160|43503|006280|1.28T|1280000000000|115100|18661|-8.09|39|2024-07-30|15/06/2024||1575||454970000000|115100|1|2024-05-13|15/03/2024||362.00||367180000000|115100|1
2024-04-29 14:29:12|09161|43364|004000|1.1T|1100000000000|45050|60538|-28.3|42|2024-07-29|15/06/2024||2883||419930000000|45050|1|2024-04-29|15/03/2024||2547||413450000000|43000|1
2024-04-29 14:29:17|09162|43775|008560|3.26T|3260000000000|6100|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
2024-04-29 14:29:24|09163|43356|012450|11.88T|11880000000000|232000|570810|126.39|43|2024-08-14|15/06/2024||1977||2533740000000|232000|1|2024-05-02|15/03/2024||1836||2092570000000|232000|1
2024-04-29 14:29:32|09164|43415|017800|1.45T|1450000000000|40500|41162|19.1|39|2024-05-13|15/03/2024|||||40500|1|2024-04-01|15/12/2023|||||41050|1
2024-04-29 14:29:38|09165|43955|039490|3.56T|3560000000000|131200|73916|39.49|33|2024-08-09|15/06/2024||5820||383530000000|131200|1|2024-05-02|15/03/2024||24787||414970000000|131200|1
2024-04-29 14:29:44|09166|44087|139130|1.43T|1430000000000|8640|539221|24.96|43|2024-08-01|15/06/2024||686.4||550610000000|8640|1|2024-05-02|15/03/2024||777.84||539710000000|8640|1
2024-04-29 14:29:51|09167|43517|000880|1.99T|1990000000000|27800|609615|1.29|43|2024-08-09|15/06/2024||1734||12890500000000|27800|1|2024-05-02|15/03/2024||1555||14777670000000|27800|1
2024-04-29 14:29:57|09168|979264|036490|3.61T|3610000000000|402900|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
2024-04-29 14:30:05|09169|44106|175330|2.49T|2490000000000|13360|406086|57.54|32|2024-08-01|15/06/2024||847.83||524000000000|13360|1|2024-04-22|15/03/2024||776.7|532000000000|515170000000|12010|1
2024-04-29 14:30:13|09170|43537|002380|1.81T|1810000000000|255000|29945|12.61|44|2024-08-13|15/06/2024||||1637700000000|255000|1|2024-05-13|15/03/2024||||1605500000000|255000|1
2024-04-29 14:30:19|09171|979251|035900|2.21T|2210000000000|67700|397383|-25.28|31|2024-08-13|15/06/2024||848.14||151540000000|67700|1|2024-05-14|15/03/2024||853.12||144480000000|67700|1
2024-04-29 14:30:26|09172|43548|000060|5.39T|5390000000000|51600|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
2024-04-29 14:30:33|09173|43499|001040|3.8T|3800000000000|127700|182803|40.66|42|2024-08-13|15/06/2024||3811||11089570000000|127700|1|2024-05-13|15/03/2024||3486||10441050000000|127700|1
2024-04-29 14:30:39|09174|43443|002790|2.55T|2550000000000|32350|160662|-13.39|33|2024-08-14|15/06/2024||395.00||1184600000000|32350|1|2024-05-14|15/03/2024||468.00||1043000000000|32350|1
2024-04-29 14:30:45|09175|1057402|282330|2.21T|2210000000000|129600|61269|-30.33|29|2024-08-13|15/06/2024||3562.46||2246030000000|129600|1|2024-05-13|15/03/2024||1465.89||1974700000000|129600|1
2024-04-29 14:30:51|09176|979797|095700|301.75B|301750000000|7420|201098|-38.82|29|2024-05-13|15/03/2024||229.00||9000000000|7420|1|2024-02-28|15/12/2023||-226.98||2000000000|8120|1
2024-04-29 14:30:58|09177|980144|240810|1.77T|1770000000000|37500|575735|20.36|32|2024-08-14|15/06/2024||-50.8||152100000000|37500|1|2024-05-13|15/03/2024||-217.84||126210000000|37500|1
2024-04-29 14:31:04|09178|43405|028670|2.18T|2180000000000.0002|4200|4959593|-23.81|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
2024-04-29 14:31:10|09179|979975|145020|2.27T|2270000000000|221000|46035|90.92|32|2024-08-13|15/06/2024||2104.86||94360000000|221000|1|2024-05-13|15/03/2024||1367.35||81460000000|221000|1
2024-04-29 14:31:17|09180|43816|011000|189.6B|189600000000|2435|623738|-59.75|25|2023-05-15|15/03/2023|-170.39||7390000000||5520|1|2023-03-22|15/12/2022|-188.93||9850000000||6680|1
2024-04-29 14:31:23|09181|43783|008930|2.27T|2270000000000|34600|283417|-23.52|30|2024-05-13|15/03/2024|||||34600|1|2024-03-20|15/12/2023|||||39450|1
2024-04-29 14:31:29|09182|44084|138040|14T|14000000000000|81000|382005|73.86|30|2024-08-13|15/06/2024||||906260000000|81000|1|2024-05-13|15/03/2024||||907460000000|81000|1
2024-04-29 14:31:35|09183|979860|108320|1.16T|1160000000000|74300|81807|-31.02|33|2024-08-13|15/06/2024||1659.54||450290000000|74300|1|2024-04-22|15/03/2024|2463.92|1658.9|458310000000|458320000000|76200|1
2024-04-29 14:31:41|09184|979402|048260|2.78T|2780000000000|1900000|3924|918.22|30|2023-11-14|15/09/2023||3132||338900000000|1900000|1|2023-08-21|15/06/2023||3053||329600000000|1900000|1
2024-04-29 14:31:48|09185|1142473|278280|721.91B|721910000000|76300|40763|-61.8|24|2024-08-09|15/06/2024||973.21||47800000000|76300|1|2024-05-07|15/03/2024||1355||42070000000|76300|1
2024-04-29 14:31:55|09186|43447|011210|1.52T|1520000000000|58600|93590|4.11|43|2024-08-14|15/06/2024||2134||2326880000000|58600|1|2024-04-29|15/03/2024|1478|1478|2145000000000|2173980000000|57200|1
2024-04-29 14:32:00|09187|1161063|336370|1.34T|1340000000000|18570|1738013|-9.63|21|2024-08-09|15/06/2024||-127.22||131500000000|18570|1|2024-04-24|15/03/2024|-137.05|-137.05|121300000000|116700000000|17700|1
2024-04-29 14:32:07|09188|43536|047040|1.51T|1510000000000|3785|877858|-11.51|43|2024-08-13|15/06/2024||286.56||2746160000000|3785|1|2024-05-13|15/03/2024||249.44||2500300000000|3785|1
2024-04-29 14:32:12|09189|979610|067630|1.82T|1820000000000|16800|2100867|57.01|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
2024-04-29 14:32:19|09190|1055288|253450|1.23T|1230000000000|42450|67003|-36.69|31|2024-08-08|15/06/2024||608.5||157230000000|42450|1|2024-05-09|15/03/2024||591.56||161990000000|42450|1
2024-04-29 14:32:25|09191|43751|007070|2.03T|2029999999999.9998|19960|179614|-25.68|39|2024-08-13|15/06/2024||681.36||3089200000000|19960|1|2024-05-14|15/03/2024||341.01||2818190000000|19960|1
2024-04-29 14:32:32|09192|43486|052690|2.34T|2340000000000|65400|116936|-7.54|42|2024-08-13|15/06/2024||48.00||131170000000|65400|1|2024-05-14|15/03/2024||390.00||117600000000|65400|1
2024-04-29 14:32:39|09193|43436|042660|9.96T|9960000000000|33200|1508978|19.48|43|2024-08-13|15/06/2024||-30.86||2381760000000|33200|1|2024-04-24|15/03/2024|166.48|-174.51|2283600000000|2270690000000|34750|1
2024-04-29 14:32:45|09194|43372|069960|1.11T|1110000000000|52600|88083|0.58|43|2024-08-13|15/06/2024||1508.62||1067000000000|52600|1|2024-05-13|15/03/2024||2850.31||1096320000000|52600|1
2024-04-29 14:32:52|09195|43446|088350|2.19T|2190000000000|2950|2050034|17.34|45|2024-08-09|15/06/2024||329.25||2920000000000|2950|1|2024-05-14|15/03/2024||312.81||2990000000000|2950|1
2024-04-29 14:32:58|09196|43368|001230|259.08B|259079999999.99997|8430|266349|-29.98|43|2024-05-13|15/03/2024|||||8430|1|2024-04-01|15/12/2023||||2128000000000|8170|1
2024-04-29 14:33:04|09197|979666|078340|441.76B|441760000000|39850|45780|-42.4|33|2024-08-08|15/06/2024||||203340000000|39850|1|2024-05-09|15/03/2024||-443||164640000000|39850|1
2024-04-29 14:33:10|09198|1165861|357780|2.3T|2300000000000|312000|38726|36.3|18|2024-08-13|15/06/2024||3988.32||213100000000|312000|1|2024-05-13|15/03/2024||3527.09||200160000000|312000|1
2024-04-29 14:33:16|09199|979174|026960|1.86T|1860000000000|19150|77647|-2.03|29|2024-05-10|15/03/2024|||||19150|1|2024-03-29|15/12/2023|||||17150|1
2024-04-29 14:33:22|09200|979813|098460|1.11T|1110000000000|16850|1524401|26.5|33|2024-08-13|15/06/2024||||63200000000|16850|1|2024-05-14|15/03/2024||||55550000000|16850|1
2024-04-29 14:33:29|09201|979202|032500|582.98B|582980000000|15280|452080|-22.56|30|2024-05-13|15/03/2024||-160.00||38000000000|15280|1|2024-04-01|15/12/2023||-177||53200000000|16980|1
2024-04-29 14:33:36|09202|979963|140410|1.14T|1140000000000|38700|133522|75.23|29|2024-05-13|15/03/2024|||||38700|1|2024-02-28|15/12/2023|||||38150|1
2024-04-29 14:33:42|09203|43509|006260|3.51T|3510000000000|138300|323084|52.34|43|2024-08-20|15/06/2024||3752||6429610000000|138300|1|2024-05-14|15/03/2024||3664||6043140000000|138300|1
2024-04-29 14:33:50|09204|43383|023530|1.94T|1940000000000|69800|63218|-13.41|44|2024-08-08|15/06/2024||542.32||3713850000000|69800|1|2024-05-13|15/03/2024||1539.11||3599500000000|69800|1
2024-04-29 14:33:56|09205|979969|141080|2.35T|2350000000000|66800|978820|75.1|24|2023-03-13|15/12/2022|-1036.31||9510000000||36600|1|2022-11-14|15/09/2022|-134.74||6390000000||36100|1
2024-04-29 14:34:03|09206|43458|000080|1.45T|1450000000000|21050|127790|-5.62|43|2024-08-09|15/06/2024||458.5||670560000000|21050|1|2024-05-10|15/03/2024||448.14||627360000000|21050|1
2024-04-29 14:34:08|09207|1093998|294870|1.14T|1140000000000|17840|289132|46.39|26|2024-08-13|15/06/2024||682.00||1068720000000|17840|1|2024-04-26|15/03/2024||617.97|955000000000|974550000000|17790|1
2024-04-29 14:34:14|09208|979909|122870|778.97B|778970000000|42500|162724|-30.9|32|2024-08-13|15/06/2024||287.95||129790000000|42500|1|2024-05-13|15/03/2024||319.8||99170000000|42500|1
2024-04-29 14:34:20|09209|979037|005290|2.26T|2260000000000|44200|1140488|48.56|31|2024-05-13|15/03/2024|||||44200|1|2024-02-27|15/12/2023||||382000000000|36150|1
2024-04-29 14:34:26|09210|1155483|272210|3.73T|3730000000000|20350|1305640|41.8|23|2024-08-09|15/06/2024||300.50||656430000000|20350|1|2024-04-26|15/03/2024||531.50|544000000000|529390000000|18620|1
2024-04-29 14:34:33|09211|43964|051600|1.57T|1570000000000|35400|131900|-0.56|43|2024-08-13|15/06/2024||593.00||413050000000|35400|1|2024-05-15|15/03/2024||943.00||341860000000|35400|1
2024-04-29 14:34:39|09212|940989|192820|1.53T|1530000000000|135000|96862|77.33|32|2024-08-13|15/06/2024||2790||569710000000|135000|1|2024-05-13|15/03/2024||2654||499130000000|135000|1
2024-04-29 14:34:46|09213|43535|047050|7.72T|7720000000000|47300|424548|71.64|43|2024-08-14|15/06/2024||986.00||7993600000000|47300|1|2024-04-25|15/03/2024||1080|7760750000000|8490600000000|45600|1
2024-04-29 14:34:52|09214|44065|111770|1.64T|1640000000000|38550|89659|-14.38|32|2024-08-14|15/06/2024||||872150000000|38550|1|2024-05-13|15/03/2024||||724080000000|38550|1
2024-04-29 14:34:59|09215|43476|010120|4.81T|4810000000000|173300|608505|170.57|39|2024-08-13|15/06/2024||1261||1169230000000|173300|1|2024-05-13|15/03/2024||1006||1033900000000|173300|1
2024-04-29 14:35:06|09216|43502|093370|706.7B|706700000000|7770|306494|-42.54|41|2024-08-13|15/06/2024||||195200000000|7770|1|2024-05-13|15/03/2024||||176000000000|7770|1
2024-04-29 14:35:12|09217|979307|039030|2.9T|2900000000000|244000|195524|182.76|33|2024-08-13|15/06/2024||1761||99630000000|244000|1|2024-05-13|15/03/2024||1255||85230000000|244000|1
2024-04-29 14:35:19|09218|43427|029780|4.09T|4090000000000|40150|116045|32.38|43|2024-07-23|15/06/2024||1117.44||1012000000000|40150|1|2024-04-26|15/03/2024||1389.27|1106000000000|1012670000000|37850|1
2024-04-29 14:35:25|09219|1156086|235980|319.35B|319350000000|9790|658226|-56.26|18|2023-05-12|15/03/2023|-662.75||||21300|1|2023-03-13|15/12/2022|-698.15||||19230|1
2024-04-29 14:35:32|09220|43791|009240|878.34B|878340000000|56100|22363|22.06|42|2024-08-13|15/06/2024||554||527000000000|56100|1|2024-05-13|15/03/2024||354||489630000000|56100|1
2024-04-29 14:35:39|09221|43501|042670|1.6T|1600000000000|8090|1550385|-18.15|43|2024-08-14|15/06/2024||490.32||1249620000000|8090|1|2024-04-19|15/03/2024||384.25|1157000000000|1157080000000|7720|1
2024-04-29 14:35:44|09222|994082|215600|467.7B|467700000000|4670|825016|-24.46|24|2023-02-06|15/12/2022|-80.61||980900000||6600|1|2022-11-14|15/09/2022|-139.1||2360000000||9660|1
2024-04-29 14:35:51|09223|43392|003410|3.47T|3470000000000|7000|1196771|19.66|40|2024-08-13|15/06/2024||49.00||447000000000|7000|1|2024-05-13|15/03/2024||4.00||420000000000|7000|1
2024-04-29 14:35:58|09224|43506|004800|1.17T|1170000000000|60100|46614|-8.5|43|2024-08-14|15/06/2024||1203||960000000000|60100|1|2024-04-26|15/03/2024||609.00||867000000000|58400|1
2024-04-29 14:36:05|09225|50597|185750|1.29T|1290000000000|105800|35848|27.19|32|2024-08-13|15/06/2024||1907||379350000000|105800|1|2024-05-13|15/03/2024||1958||355080000000|105800|1
2024-04-29 14:36:12|09226|989514|237690|1.62T|1620000000000|88900|222040|11.39|32|2024-08-13|15/06/2024||665.70||69070000000|88900|1|2024-05-13|15/03/2024||251.34||56470000000|88900|1
2024-04-29 14:36:19|09227|43454|004990|1.95T|1950000000000|27700|229787|-1.79|43|2024-08-09|15/06/2024||||4232000000000|27700|1|2024-05-13|15/03/2024||||3813500000000|27700|1
2024-04-29 14:36:26|09228|979716|085660|951.71B|951710000000|17320|326510|33.26|31|2024-05-10|15/03/2024|||||17320|1|2024-02-28|15/12/2023|||||16560|1
2024-04-29 14:36:32|09229|979561|064760|1.45T|1450000000000|124400|50059|25.7|32|2024-08-13|15/06/2024||||63900000000|||2024-05-13|15/03/2024||||55000000000||
2024-04-29 14:36:40|09230|43494|004370|2.26T|2260000000000|398000|22028|-1.01|43|2024-08-13|15/06/2024||7388.8||892380000000|398000|1|2024-05-13|15/03/2024||9334.9||902830000000|398000|1
2024-04-29 14:36:46|09231|979308|039200|1.15T|1150000000000|30850|346754|44.1|12|2024-05-10|15/03/2024|||||30850|1|2024-03-29|15/12/2023|||||28150|1
2024-04-29 14:36:52|09232|979532|060250|381.89B|381890000000|11680|531953|3.21|33|2024-08-13|15/06/2024||||262200000000|11680|1|2024-05-13|15/03/2024||278.75||252300000000|11680|1
2024-04-29 14:36:59|09233|43456|000210|1.1T|1100000000000|53300|68401|5.97|42|2024-05-13|15/03/2024||771.00||1365000000000|53300|1|2024-02-07|15/12/2023||-1343||1280000000000|58100|1
2024-04-29 14:37:07|09234|1142481|298380|1.19T|1190000000000|26400|1029763|23.04|21|2023-05-15|15/03/2023|509.21||40380000000||21700|1|2023-03-14|15/12/2022|-372.95||9900000000||21650|1
2024-04-29 14:37:13|09235|1123978|307950|4.21T|4210000000000|161400|95138|28.66|29|2024-08-14|15/06/2024||1580.69||841400000000|161400|1|2024-04-30|15/03/2024||1410.61||744600000000|161400|1
2024-04-29 14:37:20|09236|43516|000150|2.09T|2089999999999.9998|146100|251089|58.05|43|2024-07-26|15/06/2024||||4705000000000|146100|1|2024-05-02|15/03/2024||||3929000000000|146100|1
2024-04-29 14:37:27|09237|979714|084990|208.82B|208820000000|4280|453698|-50.17|29|2024-05-13|15/03/2024|||||4280|1|2024-04-01|15/12/2023|||||4455|1
2024-04-29 14:37:33|09238|43512|001120|958.54B|958540000000|28300|174605|-3.59|41|2024-08-13|15/06/2024||2060||3518860000000|28300|1|2024-05-13|15/03/2024||2228||3751340000000|28300|1
2024-04-29 14:37:39|09239|43351|009420|1.76T|1760000000000|35350|371523|72.44|30|2024-08-14|15/06/2024||27.21||35200000000|35350|1|2024-04-29|15/03/2024||41.40||32400000000|34750|1
2024-04-29 14:37:46|09240|1006368|183490|159.92B|159920000000|1885|344527|4.68|29|2024-05-13|15/03/2024|||||1885|1|2024-04-01|15/12/2023|||||1883|1
2024-04-29 14:37:52|09241|1153711|013890|246.93B|246930000000|12680|68655|-51.73|24|2024-05-13|15/03/2024|||||12680|1|2024-02-06|15/12/2023|||282000000000|291000000000|14630|1
2024-04-29 14:37:57|09242|979505|056190|837.56B|837560000000|25700|136500|-35.76|33|2024-08-09|15/06/2024||984.73||528730000000|||2024-05-14|15/03/2024||882.4||482990000000||
2024-04-29 14:38:11|09243|43669|003690|1.2T|1200000000000|8140|439257|28.57|35|2024-05-09|15/03/2024|||||8140|1|2024-02-01|15/12/2023|||||7580|1
2024-04-29 14:38:16|09244|44102|161890|1.14T|1140000000000|49300|134051|21.76|12|2024-08-13|15/06/2024||1729||669050000000|49300|1|2024-05-14|15/03/2024||853||572500000000|49300|1
2024-04-29 14:38:22|09245|43954|039130|989.81B|989810000000|61700|137362|13.64|36|2024-08-13|15/06/2024||||121350000000|61700|1|2024-05-13|15/03/2024||||124450000000|61700|1
2024-04-29 14:38:28|09246|980115|222800|955.38B|955380000000|31200|291298|8.73|32|2024-08-09|15/06/2024||789.00||302800000000|31200|1|2024-05-01|15/03/2024||628.00||279000000000|31200|1
2024-04-29 14:38:34|09247|979403|048410|790.79B|790790000000|20300|354784|-0.99|24|2023-03-17|15/12/2022|-280.87||1710000000||20300|1|2022-11-14|15/09/2022|84.72||2380000000||24950|1
2024-04-29 14:39:12|09248|1141769|268600|245.77B|245770000000|6680|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
2024-04-29 14:39:19|09249|43957|042700|13.24T|13240000000000|137100|2123874|565.69|32|2024-08-14|15/06/2024||314.00||123030000000|137100|1|2024-04-19|15/03/2024||276.00|77300000000|74130000000|142600|1
2024-04-29 14:39:26|09250|979234|034230|1.29T|1290000000000|15050|525330|-2.08|33|2024-08-13|15/06/2024||187.92||274880000000|15050|1|2024-04-02|15/03/2024|160.8|198.55|271610000000|272410000000|15310|1
2024-04-29 14:39:31|09251|1166423|323990|362.14B|362140000000|16330|267779|-57.06|12|2023-05-12|15/03/2023|-147.32||||||2023-03-15|15/12/2022|-140.44|||||
2024-04-29 14:39:36|09252|979022|000250|2.43T|2430000000000|105600|1070080|40.29|30|2024-05-13|15/03/2024|||||105600|1|2024-02-28|15/12/2023|||||69400|1
2024-04-29 14:39:42|09253|979168|025980|554.65B|554650000000|6340|477912|-0.48|31|2024-05-13|15/03/2024|||||6340|1|2024-04-01|15/12/2023|||||6390|1
2024-04-29 14:39:48|09254|43518|007310|1.41T|1410000000000|422000|3508|-10.06|44|2024-08-13|15/06/2024||||879900000000|422000|1|2024-05-13|15/03/2024||||876600000000|422000|1
2024-04-29 14:39:55|09255|43393|003000|421B|421000000000|6200|643468|-22.5|36|2024-04-23|15/03/2024|||||6160|1|2024-03-29|15/12/2023|||||7090|1
2024-04-29 14:40:01|09256|43936|032350|745.86B|745860000000|10040|586299|-7.69|29|2024-04-02|15/03/2024|||105500000000||10340|1|2024-03-04|15/12/2023|||92600000000|100600000000|9050|1
2024-04-29 14:40:08|09257|43470|005690|345.02B|345020000000|5820|561950|-35.39|30|2023-02-06|15/12/2022|-2.56||11930000000|17800000000|||2022-11-07|15/09/2022|64.64||17260000000|||
2024-04-29 14:40:15|09258|979729|086900|869.55B|869550000000|136900|45167|-42.88|33|2024-08-09|15/06/2024||||58550000000|136900|1|2024-05-13|15/03/2024||||59650000000|136900|1
2024-04-29 14:40:21|09259|43711|005250|695.9B|695900000000|15510|57110|-1.47|25|2023-05-15|15/03/2023|-564.72||438300000000||16100|1|2023-03-21|15/12/2022|858.59||506400000000||15290|1
2024-04-29 14:40:27|09260|43459|010780|791.45B|791450000000|26950|66316|-28.61|42|2024-08-13|15/06/2024||||394000000000|26950|1|2024-05-13|15/03/2024||||420000000000|26950|1
2024-04-29 14:40:34|09261|43764|007700|578.63B|578630000000|15090|75355|-29.81|31|2024-05-13|15/03/2024|||||15090|1|2024-03-28|15/12/2023|||||15270|1
2024-04-29 14:40:40|09262|43386|004490|1.32T|1320000000000|100200|107557|87.13|42|2024-08-13|15/06/2024||||440300000000|100200|1|2024-05-13|15/03/2024||||418300000000|100200|1
2024-04-29 14:40:47|09263|43650|003090|743.39B|743390000000|18700|70135|21.63|29|2024-05-13|15/03/2024||590.60||441200000000|18700|1|2024-04-01|15/12/2023||1006||490000000000|20200|1
2024-04-29 14:40:54|09264|979836|101490|880.12B|880120000000|43250|243260|-4.14|32|2024-08-09|15/06/2024||||45000000000|43250|1|2024-05-14|15/03/2024||||44000000000|43250|1
2024-04-29 14:41:00|09265|43992|079160|697.86B|697860000000|5820|395260|-62.33|39|2024-08-14|15/06/2024||-15.37||404700000000|5820|1|2024-05-14|15/03/2024||-50.31||465300000000|5820|1
2024-04-29 14:41:07|09266|43353|069620|1.3T|1300000000000|113200|25671|1.36|40|2024-08-13|15/06/2024||||324730000000|113200|1|2024-05-13|15/03/2024||||309760000000|113200|1
2024-04-29 14:41:14|09267|979751|089980|344.55B|344550000000|22200|86101|-28.82|31|2024-05-10|15/03/2024|||||22200|1|2024-04-01|15/12/2023|||||19830|1
2024-04-29 14:41:20|09268|980024|192080|857.91B|857910000000|44500|74352|16.42|32|2024-08-13|15/06/2024||1712.35||158020000000|44500|1|2024-05-09|15/03/2024||1735.14||153880000000|44500|1
2024-04-29 14:41:27|09269|43439|001740|1.05T|1050000000000|5190|972825|11.37|39|2024-08-13|15/06/2024||92.00||2159600000000|5190|1|2024-05-13|15/03/2024||93.00||2338580000000|5190|1
2024-04-29 14:41:33|09270|980007|178920|584.68B|584680000000|20900|85488|-37.98|32|2024-08-14|15/06/2024||435.00||62130000000|||2024-05-14|15/03/2024||242.00||53670000000||
2024-04-29 14:41:41|09271|43482|103140|1.72T|1720000000000|66900|389256|56.6|43|2024-08-13|15/06/2024||2132||1149610000000|66900|1|2024-04-30|15/03/2024||1722||977200000000|66900|1
2024-04-29 14:41:47|09272|979624|069080|475.89B|475890000000|16300|64144|5.59|32|2024-08-14|15/06/2024||411||57930000000|||2024-05-13|15/03/2024||361||63730000000||
2024-04-29 14:41:53|09273|989513|144510|564.85B|564850000000|38400|45321|-11.01|30|2024-08-14|15/06/2024||||50400000000|38400|1|2024-05-10|15/03/2024||||46000000000|38400|1
2024-04-29 14:41:59|09274|43933|031430|634.75B|634750000000|18080|86493|-8.38|36|2024-08-13|15/06/2024||601.50||342830000000|18080|1|2024-05-13|15/03/2024||429.00||320160000000|18080|1
2024-04-29 14:42:07|09275|43490|020000|416.65B|416650000000|19440|51988|-22.36|43|2024-08-13|15/06/2024||671.00||355400000000|19440|1|2024-05-13|15/03/2024||1616||407200000000|19440|1
2024-04-29 14:42:13|09276|979711|084370|1.2T|1200000000000|54500|291328|91.33|33|2024-08-13|15/06/2024||298.59||72550000000|54500|1|2024-05-08|15/03/2024||176.41||64160000000|54500|1
2024-04-29 14:42:19|09277|979696|082270|441.48B|441480000000|11680|88879|-17.91|24|2023-03-13|15/12/2022|-390.19||14870000000||14950|1|2022-11-14|15/09/2022|-62.15||19940000000||12800|1
2024-04-29 14:42:25|09278|979806|097520|413.14B|413140000000|24450|60757|-24.56|22|2022-08-16|15/06/2022||1026||338600000000|47850|1|2022-05-17|15/03/2022||1177||330800000000|47850|1
2024-04-29 14:42:31|09279|979406|048530|228.36B|228360000000|7050|175174|-10.45|29|2024-05-14|15/03/2024|||||7050|1|2024-03-28|15/12/2023|||||7520|1
2024-04-29 14:42:38|09280|979231|033640|402.03B|402030000000|17880|322352|-11.89|30|2024-05-13|15/03/2024|||||17880|1|2024-04-01|15/12/2023|||||16970|1
2024-04-29 14:42:44|09281|979393|046890|537.88B|537880000000|9830|194085|-9.59|33|2024-07-31|15/06/2024||-75.04||261430000000|||2024-05-14|15/03/2024||-88.43||248730000000||
2024-04-29 14:42:50|09282|43504|069260|741.33B|741330000000|19760|60054|-14.9|39|2024-08-13|15/06/2024||||217800000000|19760|1|2024-05-01|15/03/2024||||241000000000|19760|1
2024-04-29 14:42:56|09283|43662|003540|1.02T|1020000000000|15750|124274|15.93|33|2024-05-13|15/03/2024||||167000000000|15750|1|2024-03-06|15/12/2023|-534||91000000000|91000000000|17400|1
2024-04-29 14:43:03|09284|43511|005850|1.47T|1470000000000|34150|96253|5.32|44|2024-08-13|15/06/2024||1926||1350000000000|34150|1|2024-05-13|15/03/2024||1880||1217000000000|34150|1
2024-04-29 14:43:08|09285|1167674|363280|135.68B|135680000000|3880|202486|-64.54|15|2024-05-13|15/03/2024||-57.00||58000000000|3880|1|2024-03-14|15/12/2023||1789||89000000000|3710|1
2024-04-29 14:43:14|09286|979965|140860|1.04T|1040000000000|148200|31984|1.37|30|2024-08-13|15/06/2024||1737||43380000000|148200|1|2024-05-10|15/03/2024||1291||29280000000|148200|1
2024-04-29 14:43:20|09287|43406|025540|671.51B|671510000000|63700|26430|5.06|44|2024-08-12|15/06/2024||||349000000000|||2024-05-13|15/03/2024||||331600000000||
2024-04-29 14:43:27|09288|980069|213420|919.88B|919880000000|38200|86200|-12.79|32|2024-08-09|15/06/2024||370.55||47470000000|38200|1|2024-05-09|15/03/2024||417.08||46200000000|38200|1
2024-04-29 14:43:33|09289|979945|131970|834.22B|834220000000|49250|228144|38.06|32|2024-08-16|15/06/2024||||90850000000|49250|1|2024-05-13|15/03/2024||||86300000000|49250|1
2024-04-29 14:43:39|09290|1142478|290650|445.76B|445760000000|20400|108427|-34.53|25|2024-05-14|15/03/2024|||||20400|1|2024-03-18|15/12/2023||||21200000000|23200|1
2024-04-29 14:43:46|09291|979724|086450|715.71B|715710000000|16600|148738|9.04|31|2024-08-13|15/06/2024||||204600000000|16600|1|2024-05-13|15/03/2024||||200000000000|16600|1
2024-04-29 14:43:53|09292|43533|006650|769.54B|769540000000|138600|24738|-7.31|43|2024-08-09|15/06/2024||1631||694800000000|138600|1|2024-05-14|15/03/2024||1095||673400000000|138600|1
2024-04-29 14:43:59|09293|43906|023590|837.99B|837990000000|19640|115758|1.2|33|2024-05-13|15/03/2024|||||19640|1|2024-04-01|15/12/2023|||||20450|1
2024-04-29 14:44:06|09294|43358|006120|859.3B|859300000000|45100|35366|39.38|39|2024-05-13|15/03/2024|||||45100|1|2024-02-29|15/12/2023|||||44600|1
2024-04-29 14:44:14|09295|980097|218410|390.82B|390820000000|15630|108698|-34.02|29|2024-05-13|15/03/2024||118.00||26000000000|15630|1|2024-02-14|15/12/2023||262.00||24000000000|16710|1
2024-04-29 14:44:22|09296|959129|079550|3.69T|3690000000000|171000|256219|117.24|32|2024-08-09|15/06/2024||2126||674770000000|171000|1|2024-04-26|15/03/2024||1940|764000000000|771190000000|164000|1
2024-04-29 14:44:28|09297|979266|036540|923.12B|923120000000|5700|1375167|6.99|32|2024-08-09|15/06/2024||||133500000000|5700|1|2024-05-10|15/03/2024||||116100000000|5700|1
2024-04-29 14:44:35|09298|43388|005300|1.22T|1220000000000|127400|19532|-18.89|43|2024-08-15|15/06/2024||4888||1111200000000|127400|1|2024-05-02|15/03/2024||3918||951280000000|127400|1
2024-04-29 14:44:42|09299|43717|005440|734.31B|734310000000|4705|549205|11.36|39|2024-08-13|15/06/2024||||1134000000000|4705|1|2024-05-13|15/03/2024||||1140000000000|4705|1
2024-04-29 14:44:48|09300|44066|114090|857.94B|857940000000|14260|244548|-22.82|43|2024-08-14|15/06/2024||211.41||115640000000|14260|1|2024-05-14|15/03/2024||220.72||92390000000|14260|1
2024-04-29 14:44:56|09301|1010643|267270|970.24B|970240000000|53700|180024|-21.06|31|2024-08-13|15/06/2024||2716||993350000000|53700|1|2024-04-24|15/03/2024||2623|979000000000|979050000000|52800|1
2024-04-29 14:45:01|09302|999108|178320|872.11B|872110000000|25900|550375|51.88|6|2024-05-10|15/03/2024|||||25900|1|2024-02-13|15/12/2023|||265300000000|265300000000|19190|1
2024-04-29 14:46:05|09303|43437|000640|701.96B|701960000000|111600|7971|34.58|0||
2024-04-29 14:46:11|09304|43500|001680|774.76B|774760000000|21950|81277|12.14|12|2024-08-13|15/06/2024||||1043100000000|21950|1|2024-05-13|15/03/2024||||1015700000000|21950|1
2024-04-29 14:46:16|09305|43941|033270|336.89B|336890000000|23100|32300|6.98|34|2024-05-10|15/03/2024|||||23100|1|2024-03-29|15/12/2023|||||23900|1
2024-04-29 14:46:23|09306|955774|210980|226.46B|226460000000|11960|1737474|-47.81|32|2024-08-09|15/06/2024||358.00||216800000000|11960|1|2024-05-10|15/03/2024||1902||276500000000|11960|1
2024-04-29 14:46:29|09307|979739|088800|139.9B|139900000000|2020|859636|-54.31|29|2024-05-10|15/03/2024|||||2020|1|2024-04-01|15/12/2023|||||2155|1
2024-04-29 14:46:34|09308|979755|090460|528.67B|528669999999.99994|16870|204489|-27.25|33|2024-08-13|15/06/2024||541.06||322410000000|16870|1|2024-04-30|15/03/2024||530.62||325350000000|16870|1
2024-04-29 14:47:12|09309|979462|053030|417.17B|417170000000|14240|1466667|53.23|30|2024-08-13|15/06/2024||||45200000000|14240|1|2024-05-14|15/03/2024||||44100000000|14240|1
2024-04-29 14:47:17|09310|43660|003520|380.42B|380420000000|2110|346827|-29.03|29|2024-05-13|15/03/2024|||||2110|1|2024-03-13|15/12/2023|||||2050|1
2024-04-29 14:47:24|09311|979708|083790|239.63B|239630000000|3010|363714|2.66|24|2023-02-23|15/12/2022|-158.48||16840000000||3400|1|2022-11-14|15/09/2022|-57.44||8090000000||3625|1
2024-04-29 14:47:30|09312|979479|053800|547.2B|547200000000.00006|63200|95073|3.28|30|2024-07-25|15/06/2024|||||63200|1|2024-04-24|15/03/2024|||||64500|1
2024-04-29 14:47:37|09313|980038|200130|439.18B|439180000000|15670|56400|-30.58|31|2024-05-13|15/03/2024|||||15670|1|2024-02-06|15/12/2023|||148700000000|149950000000|16670|1
2024-04-29 14:47:44|09314|43479|105630|819.16B|819160000000|21850|88279|25.44|42|2024-08-14|15/06/2024||||457020000000|21850|1|2024-05-13|15/03/2024||||433300000000|21850|1
2024-04-29 14:47:51|09315|43363|000240|1.47T|1470000000000|15940|138113|23.87|41|2024-05-13|15/03/2024|||||||2024-02-02|15/12/2023||||||
2024-04-29 14:47:58|09316|960821|089590|873.39B|873390000000|11120|134344|-22.81|32|2024-08-07|15/06/2024||155.00||432610000000|11120|1|2024-05-13|15/03/2024||524.50||500810000000|11120|1
2024-04-29 14:48:05|09317|43673|003850|725.83B|725830000000|11220|277947|26.73|38|2024-07-26|15/06/2024||||266300000000|11220|1|2024-05-15|15/03/2024||||249700000000|11220|1
2024-04-29 14:48:12|09318|979524|058820|293.06B|293060000000|2095|339499|-1.63|25|2023-05-12|15/03/2023|18.48||22950000000||||2023-03-16|15/12/2022|-36.35||21790000000|||
2024-04-29 14:48:19|09319|43483|064960|591.13B|591130000000|46100|30792|-4.82|41|2024-08-07|15/06/2024||1501.07||262850000000|46100|1|2024-04-24|15/03/2024|1319.88|1319.88|222000000000|253300000000|45950|1
2024-04-29 14:48:25|09320|43605|001820|536.65B|536650000000|50300|168893|28.17|32|2024-08-13|15/06/2024||898.00||79300000000|50300|1|2024-05-13|15/03/2024||797.00||76200000000|50300|1
2024-04-29 14:48:33|09321|43402|108670|401.53B|401530000000|43350|19109|4.76|42|2024-08-13|15/06/2024||||900980000000|43350|1|2024-04-24|15/03/2024|||849500000000|822650000000|38900|1
2024-04-29 14:48:40|09322|43421|007570|246.39B|246390000000|13800|24421|-20.14|32|2024-05-14|15/03/2024|||||13800|1|2024-04-01|15/12/2023|||||14330|1
2024-04-29 14:48:50|09323|43429|000070|528.25B|528250000000|69400|10176|-9.52|39|2024-05-13|15/03/2024|||||69400|1|2024-02-28|15/12/2023|||||70700|1
2024-04-29 14:48:57|09324|1056347|272450|705.74B|705740000000|13830|139748|-13.64|31|2024-08-14|15/06/2024||138.00||307570000000|13830|1|2024-05-13|15/03/2024||811.00||407270000000|13830|1
2024-04-29 14:49:02|09325|1174282|383800|536.01B|536010000000|6910|138708|-19.13|12|2024-05-13|15/03/2024|||||6910|1|2024-02-06|15/12/2023||||65000000000|7590|1
2024-04-29 14:49:08|09326|980070|214150|2.32T|2320000000000|37850|203150|58.23|30|2024-08-13|15/06/2024||306.28||57800000000|37850|1|2024-05-14|15/03/2024||261.27||48440000000|37850|1
2024-04-29 14:49:15|09327|43731|005880|545.44B|545440000000.00006|1807|3923969|-14.27|32|2024-05-13|15/03/2024||-2.50||335200000000|1807|1|2024-02-13|15/12/2023||198.00|363000000000|352200000000|2105|1
2024-04-29 14:49:22|09328|979166|025900|1.03T|1030000000000|56300|144360|13.97|32|2024-08-13|15/06/2024||||236300000000|56300|1|2024-05-13|15/03/2024||||235000000000|56300|1
2024-04-29 14:49:28|09329|43831|011930|429.52B|429520000000|2180|3512147|8.58|32|2024-05-13|15/03/2024||||212800000000|2180|1|2024-02-06|15/12/2023|||168700000000|278400000000|1947|1
2024-04-29 14:49:44|09330|43655|003230|2.14T|2140000000000.0002|300500|58697|144.85|31|2024-08-14|15/06/2024||||343450000000|300500|1|2024-05-13|15/03/2024||||306350000000|300500|1
2024-04-29 14:49:50|09331|1155106|084850|400.98B|400980000000|19600|25904|-27.91|22|2024-05-10|15/03/2024||-169.00||156000000000|19600|1|2024-03-20|15/12/2023||307.00||188600000000|21500|1
2024-04-29 14:49:55|09332|979134|022100|6.11T|6110000000000|41100|660417|203.63|32|2024-04-25|15/03/2024||||479100000000|43300|1|2024-01-31|15/12/2023||||382100000000|55500|1
2024-04-29 14:50:03|09333|43530|001800|866.26B|866260000000|14890|67689|-12.38|42|2024-05-13|15/03/2024|||||14890|1|2024-04-01|15/12/2023||||886750000000|14000|1
2024-04-29 14:50:11|09334|991205|241590|548.33B|548330000000.00006|9480|423563|17.76|32|2024-08-09|15/06/2024||||376470000000|9480|1|2024-05-10|15/03/2024||||349830000000|9480|1
2024-04-29 14:50:18|09335|43420|016380|687.38B|687380000000|7140|262479|-25.58|32|2024-05-09|15/03/2024|||||7140|1|2024-04-01|15/12/2023|||||7000|1
2024-04-29 14:50:24|09336|1024891|003380|619.55B|619550000000|6600|302975|-30.52|29|2024-05-14|15/03/2024|||||6600|1|2024-03-22|15/12/2023|||||7210|1
2024-04-29 14:50:31|09337|1123803|192650|624.33B|624330000000|9430|346329|-3.53|24|2024-05-13|15/03/2024|||||9430|1|2024-04-01|15/12/2023|||244500000000|261850000000|10850|1
2024-04-29 14:50:39|09338|44000|081000|229.3B|229300000000|16290|66861|-19.05|29|2024-05-14|15/03/2024|||||16290|1|2024-04-01|15/12/2023|||||13750|1
2024-04-29 14:50:45|09339|43983|071840|223.8B|223800000000|9500|21100|-16.7|37|2024-05-13|15/03/2024||||650200000000|9500|1|2024-03-12|15/12/2023|||578500000000|627500000000|9800|1
2024-04-29 14:50:51|09340|1031203|271980|239.12B|239120000000|16570|70670|-10.19|24|2023-05-12|15/03/2023|871.74||191100000000||19520|1|2023-03-16|15/12/2022|-247.35||171400000000||18580|1
2024-04-29 14:51:28|09341|979273|036830|1.05T|1050000000000|57100|318449|93.61|31|2024-05-13|15/03/2024|||||||2024-02-14|15/12/2023||||||
2024-04-29 14:51:35|09342|103240|2330|20.28T|20280000000000|782|47740635|55.78|41|2024-07-18|15/06/2024||8.81||638920000000|782|1|2024-04-18|15/03/2024|8.7|8.31|592640000000|583960000000|804|1
2024-04-29 14:51:39|09343|104387|005930|369.92B|369920000000|40.6|1|0|0||
2024-04-29 14:51:44|09344|1096032|NIO|9.29B|9290000000|4.53|52113282|-42.95|24|2024-05-29|15/03/2024||-2.26||10570000000|4.5289998054504|1|2024-03-05|15/12/2023|-2.81|-2.34|17100000000|18160000000|5.3299999237061|1
2024-04-29 14:51:51|09345|103325|2454|1.60T|1600000000000|1005|8851331|51.13|41|2024-07-26|15/06/2024||14.05||126600000000|1005|1|2024-04-25|15/03/2024|19.85|15.41|133460000000|128200000000|1010|1
2024-04-29 14:51:57|09346|103233|2317|2.15T|2150000000000|155|115015324|48.33|41|2024-08-14|15/06/2024||2.27||1398190000000|155|1|2024-05-14|15/03/2024||2.19||1387760000000|155|1
2024-04-29 14:52:03|09347|951042|005935|510.79T|510790000000000|64700|961698|15.44|37|2024-07-25|15/06/2024||958.3||71289340000000|||2024-04-30|15/03/2024||775.87||71288100000000||
2024-04-29 14:52:09|09348|27012|AMXB|1T|1000000000000|16.43|78452394|-16.55|39|2024-07-09|15/06/2024||0.3006||204180000000|16.430000305176|1|2024-04-17|15/03/2024|0.22|0.3158|203300000000|199540000000|15.069999694824|1
2024-04-29 14:52:16|09349|13195|QNBK|128.11B|128110000000.00002|13.87|3784230|-9.37|44|2024-07-08|15/06/2024||0.4432||10060000000|13.869999885559|1|2024-04-08|15/03/2024|0.42|0.4371|10300000000|10300000000|14.189999580383|1
2024-04-29 14:52:22|09350|103225|2303|623.92B|623920000000|49.8|71137704|1.43|32|2024-07-31|15/06/2024||0.9036||56210000000|49.799999237061|1|2024-04-24|15/03/2024|0.84|0.8375|54630000000|54630000000|48.700000762939|1
2024-04-29 14:52:27|09351|993261|005380|39.27B|39270000000|89|0|0|0||
2024-04-29 14:52:33|09352|992964|YUMC|15.65B|15650000000|39.98|3209052|-35.19|32|2024-07-31|15/06/2024||0.5211||2870000000|39.979999542236|1|2024-04-29|15/03/2024||0.6452||3050000000|39.650001525879|1
2024-04-29 14:52:40|09353|11111|NBKK|7.19T|7190000000000|863|4230910|-13.96|44|2024-07-16|15/06/2024||0.0174||307930000|863|1|2024-04-23|15/03/2024|0.0169|0.0172|308970000|306630000|865|1
2024-04-29 14:52:46|09354|943202|NVTKq|32.17B|32170000000|50|343304|0|33|2023-02-14|15/12/2022||4.75||4235000000|||2022-12-06|15/09/2022||4.89||4109000000||
2024-04-29 14:52:52|09355|941323|FAB|137.57B|137570000000|12.46|3035507|-12.13|40|2024-07-18|15/06/2024||0.3402||6940000000|12.460000038147|1|2024-04-30|15/03/2024|0.3248|0.3123|6960000000|6970000000|12.460000038147|1
2024-04-29 14:53:00|09356|103439|2881|879.81B|879810000000|67.6|15861625|14.58|41|2024-08-23|15/06/2024||1.56||64180000000|67.599998474121|1|2024-05-16|15/03/2024||1.7||63270000000|67.599998474121|1
2024-04-29 14:53:03|09357|52704|WALMEX|68.04B|68040000000.00001|3.925|31557|-2|0||
2024-04-29 14:53:10|09358|103227|2308|818.23B|818230000000|315|12556247|5|41|2024-08-01|15/06/2024||3.14||104080000000|315|1|2024-05-02|15/03/2024||2.49||92940000000|315|1
2024-04-29 14:53:14|09359|1165509|XPEV|7.46B|7460000000|7.95|13655013|-17.47|15|2024-08-21|15/06/2024||-2.45||10220000000|7.9699997901917|1|2024-05-21|15/03/2024||-2.4||6170000000|7.9699997901917|1
2024-04-29 14:53:18|09360|1164093|LI|27.68B|27680000000|26.23|8264592|6.55|18|2024-08-26|15/06/2024||2.93||40120000000|26.5|1|2024-05-08|15/03/2024||1.8||29650000000|26.5|1
2024-04-29 14:53:24|09361|27101|GFNORTEO|496.43B|496430000000|172.14|5074518|11.4|44|2024-07-23|15/06/2024||5.11||36770000000|172.61999511719|1|2024-04-16|15/03/2024|4.93|4.96|37040000000|34770000000|173.24000549316|1
2024-04-29 14:53:30|09362|103440|2882|717.32B|717320000000|48.9|24190313|15.19|41|2024-08-22|15/06/2024||1.05||90750000000|48.900001525879|1|2024-05-24|15/03/2024||1.92||79420000000|48.900001525879|1
2024-04-29 14:53:36|09363|103009|1303|440.95B|440950000000|55.6|8485696|-28.72|41|2024-08-06|15/06/2024||0.46||71540000000|55.599998474121|1|2024-05-08|15/03/2024||0.3||62920000000|55.599998474121|1
2024-04-29 14:53:42|09364|968966|BGNE|16.05B|16050000000|155.96|239425|-39.76|32|2024-08-23|15/06/2024||-2.14||753000000|156.13999938965|1|2024-05-08|15/03/2024||-2.92||670440000|156.13999938965|1
2024-04-29 14:53:47|09365|27102|FEMSAUBD|726.90B|726900000000|203|2650170|17.23|39|2024-07-25|15/06/2024||2.07||199570000000|203.21000671387|1|2024-04-26|15/03/2024|0.82|1.87|178200000000|180740000000|198.21000671387|1
2024-04-29 14:53:54|09366|103449|2891|626.80B|626800000000|31.15|42959789|37.83|41|2024-08-16|15/06/2024||0.745||39870000000|31.14999961853|1|2024-05-13|15/03/2024||0.848||43320000000|31.14999961853|1
2024-04-29 14:54:00|09367|103294|2412|958.04B|958040000000|123.5|9085834|-2.76|41|2024-07-31|15/06/2024||1.28||54400000000|123.5|1|2024-05-02|15/03/2024||1.24||55220000000|123.5|1
2024-04-29 14:54:06|09368|103008|1301|430.96B|430960000000|67.7|7591743|-27.9|40|2024-07-08|15/06/2024||0.5725||50320000000|67.699996948242|1|2024-04-29|15/03/2024||0.0175||47750000000|67.699996948242|1
2024-04-29 14:54:12|09369|103176|2002|382.61B|382610000000|24.55|23598702|-15.64|41|2024-08-02|15/06/2024||0.1467||93930000000|24.549999237061|1|2024-05-03|15/03/2024||0.06||91780000000|24.549999237061|1
2024-04-29 14:54:19|09370|27109|GMEXICOB|852.61B|852610000000|110.61|5403823|20.7|43|2024-07-23|15/06/2024||0.0969||3740000000|109.2200012207|1|2024-04-29|15/03/2024|0.09|0.0955|3790000000|3720000000|106.70999908447|1
2024-04-29 14:54:25|09371|8736|OTPB|5.04T|5040000000000|18065|394404|71.94|43|2024-05-10|15/03/2024||||604050000000|18070|1|2024-03-08|15/12/2023|860|1014.78|622200000000|591930000000|17250|1
2024-04-29 14:54:31|09372|945654|GLOB|7.92B|7920000000|183.99|468117|15.27|38|2024-08-15|15/06/2024||1.57||590430000|||2024-05-16|15/03/2024||1.53||570750000||
2024-04-29 14:54:38|09373|11109|KFH|12.01T|12010000000000|723|12342444|-2.82|44|2024-07-22|15/06/2024|||||723|1|2024-04-30|15/03/2024||||208000000|723|1
2024-04-29 14:54:43|09374|101600|TLKM|305.11T|305110000000000|3080|167069599|-28.71|42|2024-07-30|15/06/2024||69.78||39021290000000|3080|1|2024-04-19|15/03/2024|63.39|63.08|37429000000000|37429000000000|3250|1
2024-04-29 14:54:50|09375|50014|2688|76.30B|76300000000|67.5|3382238|-42.62|28|2024-05-07|15/03/2024|||||67.5|1|2024-03-22|15/12/2023||3.89||58730000000|65.550003051758|1
2024-04-29 14:54:57|09376|103729|6415|149.37B|149370000000|388|3339769|-19.25|32|2024-08-28|15/06/2024||1.19||4450000000|388|1|2024-05-10|15/03/2024||0.599||3920000000|388|1
2024-04-29 14:55:06|09377|103444|2886|563.09B|563090000000|39.1|17888619|14.83|39|2024-08-26|15/06/2024||0.5925||17030000000|39.099998474121|1|2024-05-23|15/03/2024||0.6125||16930000000|39.099998474121|1
2024-04-29 14:55:13|09378|50012|2333|99.49B|99490000000|11.7|24369300|22.88|41|2024-08-28|15/06/2024||0.107||35310000000|11.699999809265|1|2024-04-24|15/03/2024|0.38|0.107|42860000000|35310000000|10.779999732971|1
2024-04-29 14:55:20|09379|941318|EAND|147.67B|147670000000|16.98|2691936|-29.25|40|2024-07-30|15/06/2024||0.2306||13700000000|16.979999542236|1|2024-04-30|15/03/2024||0.2441||13450000000|16.979999542236|1
2024-04-29 14:55:25|09380|1073087|BILI|5.42B|5420000000|13.18|7262633|-35.56|30|2024-08-27|15/06/2024||-0.9562||5970000000|13.199999809265|1|2024-05-13|15/03/2024||-1.3||5620000000|13.199999809265|1
2024-04-29 14:55:31|09381|1081842|3711|615.54B|615540000000|142.5|17061241|41.09|32|2024-07-25|15/06/2024||1.7||139140000000|142.5|1|2024-04-25|15/03/2024|1.28|1.38|132800000000|132750000000|148|1
2024-04-29 14:55:39|09382|103663|5871|271.25B|271250000000|168|4805658|-24.66|41|2024-08-22|15/06/2024||4||24720000000|168|1|2024-05-09|15/03/2024||4.06||23750000000|168|1
2024-04-29 14:55:45|09383|992761|ZTO|17.39B|17390000000|21.23|4518231|-21.93|32|2024-08-14|15/06/2024||3.27||10760000000|21.229999542236|1|2024-05-15|15/03/2024||2.47||9340000000|21.229999542236|1
2024-04-29 14:55:57|09384|996195|CPALLn|509.79B|509790000000|56.75|21038038|-12.36|32|2024-08-07|15/06/2024||0.56||235770000000|56.75|1|2024-05-08|15/03/2024||0.5371||233390000000|56.75|1
2024-04-29 14:56:19|09385|8560|0291|116.30B|116300000000|35.75|11784159|-39.77|35|2024-06-19|15/03/2024|||||35.75|1|2024-03-18|15/12/2023||0.25||16519000000|36.299999237061|1
2024-04-29 14:56:36|09386|103442|2884|424.49B|424490000000|27.1|25139006|8.62|41|2024-08-20|15/06/2024||0.37||16680000000|27.10000038147|1|2024-05-08|15/03/2024||0.4075||19840000000|27.10000038147|1
2024-04-29 14:56:43|09387|996213|PTTn|964.00B|964000000000|33.75|28261737|8.87|32|2024-08-08|15/06/2024||0.87||620540000000|33.5|1|2024-05-09|15/03/2024||0.855||620540000000|33.5|1
2024-04-29 14:56:50|09388|102993|1216|434.67B|434670000000|76.5|8901604|3.94|41|2024-08-08|15/06/2024||0.9557||161770000000|76.5|1|2024-05-09|15/03/2024||0.9129||157240000000|76.5|1
2024-04-29 14:56:56|09389|103388|2603|399.49B|399490000000|187|39694919|15.79|32|2024-08-14|15/06/2024||5.01||80010000000|187|1|2024-05-14|15/03/2024||8.91||84680000000|187|1
2024-04-29 14:57:00|09390|1097278|1801|64.50B|64500000000|39.75|9472642|4.54|1|2023-03-29|15/12/2022||-1.81||2459000000|38.200000762939|1|
2024-04-29 14:57:05|09391|27024|CEMEXCPO|203.84B|203840000000|14.08|49975509|30.93|33|2024-07-25|15/06/2024||0.3482||79500000000|||2024-04-25|15/03/2024|0.2934|0.2089|71420000000|69730000000||
2024-04-29 14:57:14|09392|103026|1326|315.26B|315260000000|53.9|4435195|-21.77|6|2024-08-08|15/06/2024||0.53||89430000000|53.900001525879|1|2024-05-03|15/03/2024||0.122||84230000000|53.900001525879|1
2024-04-29 14:57:20|09393|50130|CPIJ|264.48B|264480000000.00003|228746|265658|40.61|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
2024-04-29 14:57:27|09394|50209|SSWJ|64.88B|64879999999.99999|2320|15353102|-45.03|37|2024-08-29|15/06/2024||-0.3737||61140000000|2320|1|2024-05-10|15/03/2024|||||2320|1
2024-04-29 14:57:34|09395|12548|ENBD|105.80B|105800000000|16.75|2734387|18.79|44|2024-07-25|15/06/2024||0.7536||10920000000|16.75|1|2024-04-24|15/03/2024|1.04|0.7067|10700000000|10500000000|15.64999961853|1
2024-04-29 14:57:40|09396|103257|2357|311.22B|311220000000|419|3795970|48.32|41|2024-08-08|15/06/2024||5.61||121500000000|419|1|2024-05-08|15/03/2024||5.18||116550000000|419|1
2024-04-29 14:57:46|09397|103492|3034|366.93B|366930000000|603|6047212|44.09|41|2024-08-06|15/06/2024||9.04||27730000000|603|1|2024-05-07|15/03/2024||7.39||24620000000|603|1
2024-04-29 14:57:53|09398|996216|SCCn|312.00B|312000000000|251|1442100|-20.7|30|2024-07-24|15/06/2024||8.6||145190000000|251|1|2024-04-29|15/03/2024||1.98||123680000000|249|1
2024-04-29 14:57:58|09399|41491|SQMB|11.97T|11970000000000|42200|431375|-19.29|44|2024-08-21|15/06/2024||1050.57||1250760000000|42200|1|2024-05-22|15/03/2024||571.9||1101330000000|42200|1
2024-04-29 14:59:05|09400|32488|1288|1.25T|1250000000000|3.57|116037281|15.84|6|2024-08-27|15/06/2024||0.2||166940000000|3.5699999332428|1|2024-04-29|15/03/2024|0.19|0.2233|186150000000|175110000000|3.5099999904633|1
2024-04-29 14:59:09|09401|996187|AOTn|917.86B|917860000000|64.25|14176609|-12.63|0||
2024-04-29 14:59:15|09402|103443|2885|380.67B|380670000000|30|22526407|32.74|40|2024-08-21|15/06/2024||0.6||24530000000|30|1|2024-05-22|15/03/2024||0.575||20220000000|30|1
2024-04-29 14:59:23|09403|103274|2379|266.69B|266690000000|520|4879399|44.85|41|2024-08-02|15/06/2024||6.14||26210000000|520|1|2024-05-01|15/03/2024||5.05||23730000000|520|1
2024-04-29 14:59:30|09404|102981|1101|239.49B|239490000000|31.8|17490676|-17.83|41|2024-08-08|15/06/2024||0.46||36150000000|31.799999237061|1|2024-05-14|15/03/2024||0.2467||24880000000|31.799999237061|1
2024-04-29 14:59:36|09405|21010|BAP|13.19B|13190000000|166.46|248792|23.27|44|2024-08-08|15/06/2024||4.49||1340000000|167.44999694824|1|2024-05-09|15/03/2024||4.41||1330000000|167.44999694824|1
2024-04-29 14:59:42|09406|103450|2892|367.06B|367060000000|26.95|14184717|-0.55|41|2024-08-29|15/06/2024||0.4475||19540000000|26.950000762939|1|2024-05-29|15/03/2024||0.405||16400000000|26.950000762939|1
2024-04-29 15:00:05|09407|16304|HTHT|12.57B|12570000000|39.07|1731579|-14.58|44|2024-08-22|15/06/2024||3.88||6150000000|39.069999694824|1|2024-05-22|15/03/2024||1.56||5120000000|39.069999694824|1
2024-04-29 15:00:11|09408|100019|0268|30.39B|30390000000|8.47|19456702|-30|20|2024-05-14|15/03/2024|||||8.4700002670288|1|2024-03-18|15/12/2023||-0.01||3258000000|9.1499996185303|1
2024-04-29 15:00:18|09409|41378|GFIJ|300.60B|300600000000|33676|2410269|15.51|33|2024-08-15|15/06/2024||0.21|||33686|1|2024-05-07|15/03/2024||0.16|||33686|1
2024-04-29 15:00:24|09410|943822|0586|10.57B|10570000000|5.89|13623208|-54.49|23|2024-05-29|15/03/2024|||||5.8899998664856|1|2024-03-25|15/12/2023|||||6.8000001907349|1
2024-04-29 15:00:31|09411|32492|2601|172.20B|172200000000|17.9|19126930|-26.6|42|2024-08-26|15/06/2024||0.845||244294000000|17.89999961853|1|2024-04-26|15/03/2024|1.22|1.04|95430000000||16.579999923706|1
2024-04-29 15:00:36|09412|103495|3037|278.10B|278100000000|182.5|18077063|25.86|41|2024-07-24|15/06/2024||1.35||26840000000|182.5|1|2024-04-22|15/03/2024|1.59|1.2|26400000000|25820000000|170|1
2024-04-29 15:00:43|09413|13893|2899|456.85B|456850000000|17.46|36217262|33.28|42|2024-08-23|15/06/2024||0.2432||78370000000|17.459999084473|1|2024-04-22|15/03/2024|0.238|0.2086|74780000000|75290000000|17.739999771118|1
2024-04-29 15:00:49|09414|103664|5880|379.50B|379500000000|25.8|9904560|-3.55|31|2024-05-14|15/03/2024|||||25.799999237061|1|2024-03-25|15/12/2023|||||26|1
2024-04-29 15:00:54|09415|1168688|6690|272.21B|272209999999.99997|27.1|12409199|5.89|15|2024-08-26|15/06/2024||0.6174||78620000000|27.10000038147|1|2024-04-29|15/03/2024|0.551|0.5155|74520000000|75310000000|26.950000762939|1
2024-04-29 15:01:02|09416|103276|2382|992.54B|992540000000|257.5|42535933|199.77|41|2024-08-09|15/06/2024||2.77||331620000000|257.5|1|2024-05-09|15/03/2024||2.25||261150000000|257.5|1
2024-04-29 15:01:07|09417|1163128|6969|42.1B|42100000000|6.88|10815394|-24.78|6|2022-08-24|15/06/2022|||||15.760000228882|1|2022-06-01|15/03/2022|||||19.280000686646|1
2024-04-29 15:01:14|09418|32500|0992|111.52B|111520000000|9|60796139|12.59|43|2024-08-15|15/06/2024||0.0223||14060000000|9|1|2024-05-23|15/03/2024||0.0136||13020000000|9|1
2024-04-29 15:01:20|09419|101040|1088|639.77B|639770000000|32.15|19134895|22.88|36|2024-08-23|15/06/2024||0.75||79810000000|32.150001525879|1|2024-04-26|15/03/2024|0.894|0.855|87650000000|90220000000|32.099998474121|1
2024-04-29 15:01:25|09420|985212|BIDJ|143.06B|143060000000|42732|775674|2.24|13|2023-02-21|15/12/2022|9.7||91750000000||37600|1|2022-08-24|15/06/2022|7.85||75510000000||32820|1
2024-04-29 15:01:33|09421|102323|SMPH|847.61B|847610000000|28.8|9360487|-15.46|38|2024-08-05|15/06/2024||0.35|||28.799999237061|1|2024-05-06|15/03/2024||0.34|||28.799999237061|1
2024-04-29 15:01:39|09422|103469|3008|291.63B|291630000000|2185|707596|8.71|41|2024-07-11|15/06/2024||26.52||10650000000|2185|1|2024-04-11|15/03/2024|45.79|32.66|11310000000|12230000000|2380|1
2024-04-29 15:01:46|09423|49990|0916|47.15B|47150000000|5.64|29948089|-30.24|43|2024-08-20|15/06/2024||0.37|||5.6399998664856|1|2024-04-25|15/03/2024|0.33|0.33|9880000000||5.9200000762939|1
2024-04-29 15:01:52|09424|13874|0384|39.79B|39790000000|7.34|8234107|-27.93|29|2024-06-21|15/03/2024||1.52||110758000000|7.3400001525879|1|2024-02-28|15/12/2023||1.38||101419000000|7.1100001335144|1
2024-04-29 15:01:58|09425|996186|ADVANCn|585.92B|585920000000|197|3999293|-8.88|32|2024-08-05|15/06/2024||2.55|||197.5|1|2024-04-30|15/03/2024||2.45||53090000000|197.5|1
2024-04-29 15:02:05|09426|103218|2207|339.28B|339280000000|609|283416|-7.87|40|2024-08-08|15/06/2024||10.43||69220000000|609|1|2024-05-08|15/03/2024||11.39||73190000000|609|1
2024-04-29 15:02:10|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
2024-04-29 15:02:15|09428|996189|BDMSn|456.90B|456900000000|28.75|31253911|-0.85|0||
2024-04-29 15:02:22|09429|103393|2609|180.89B|180890000000|51.8|32232635|-17.91|40|2024-08-08|15/06/2024||1.17||41120000000|51.799999237061|1|2024-05-09|15/03/2024||1.66||44600000000|51.799999237061|1
2024-04-29 15:02:29|09430|103445|2887|219.60B|219600000000|17.6|15883160|1.73|41|2024-08-27|15/06/2024||0.36||14850000000|17.60000038147|1|2024-05-15|15/03/2024||0.4||16620000000|17.60000038147|1
2024-04-29 15:02:36|09431|103441|2883|247.67B|247670000000|13.45|51853824|2.67|36|2024-05-29|15/03/2024||0.24|||13.449999809265|1|2024-03-27|15/12/2023||0.49|||14.300000190735|1
2024-04-29 15:02:43|09432|13206|IQCD|74.23B|74230000000|12.27|2904068|-5.72|44|2024-08-07|15/06/2024||0.2519||3100000000|12.270000457764|1|2024-04-30|15/03/2024||0.1899||2750000000|12.270000457764|1
2024-04-29 15:02:49|09433|1050117|ZLAB|1.57B|1570000000|16.2|637834|-54.52|31|2024-08-05|15/06/2024||-0.8818||85470000|16.200000762939|1|2024-05-08|15/03/2024||-0.9349||73990000|16.200000762939|1
2024-04-29 15:03:05|09434|941316|ADCB|60.81B|60810000000|8.31|4910098|-5.78|40|2024-07-23|15/06/2024||0.2786||4600000000|8.3100004196167|1|2024-04-25|15/03/2024|0.2592|0.2682|4590000000|4660000000|8.289999961853|1
2024-04-29 15:03:11|09435|1115063|2359|105.80B|105800000000|36.3|10414660|-48.73|25|2024-08-19|15/06/2024||1.16||12530000000|36.299999237061|1|2024-04-29|15/03/2024|0.713|0.767|8620000000|9310000000|35.200000762939|1
2024-04-29 15:03:16|09436|1164709|BEKE|19.01B|19010000000|15.43|7715119|-4.46|15|2024-08-07|15/06/2024||2.07||22280000000|15.430000305176|1|2024-05-16|15/03/2024||0.9785||16020000000|15.430000305176|1
2024-04-29 15:03:23|09437|13889|2328|219.76B|219760000000|9.98|28872648|6.02|31|2024-04-29|15/03/2024|||||10.039999961853|1|2024-03-26|15/12/2023||0.14||222359000000|10.380000114441|1
2024-04-29 15:03:30|09438|103293|2409|139.94B|139940000000|18.25|35741700|7.35|41|2024-07-25|15/06/2024||-0.1446||66500000000|18.25|1|2024-04-30|15/03/2024||-0.5725||59610000000|18.25|1
2024-04-29 15:03:37|09439|103438|2880|307.64B|307640000000|22.55|11396619|2.97|40|2024-08-08|15/06/2024||0.35||13380000000|22.549999237061|1|2024-05-24|15/03/2024||0.38||12448000000|22.549999237061|1
2024-04-29 15:03:43|09440|1012812|6488|222.41B|222410000000|511|2324|6.24|32|2024-07-30|15/06/2024||8.47||16740000000|511|1|2024-04-30|15/03/2024||7.7||16120000000|511|1
2024-04-29 15:03:49|09441|103546|3481|127.42B|127420000000|14.05|82950913|4.85|41|2024-07-30|15/06/2024||-0.0483||56130000000|14.050000190735|1|2024-04-21|15/03/2024|-0.45|-0.38|50490000000|49530000000|13.550000190735|1
2024-04-29 15:03:56|09442|103459|2912|286.42B|286420000000|275.5|1038626|1.85|41|2024-07-31|15/06/2024||2.89||81740000000|275.5|1|2024-04-30|15/03/2024||2.8||79300000000|275.5|1
2024-04-29 15:04:03|09443|103237|2327|258.03B|258029999999.99997|615|2819606|23.99|32|2024-07-23|15/06/2024||11.03||29690000000|615|1|2024-04-18|15/03/2024|11.02|10.98|28510000000|28050000000|593|1
2024-04-29 15:04:09|09444|102177|ALI|436.75B|436750000000|29.5|12840470|6.75|38|2024-08-01|15/06/2024||0.485||36150000000|29.5|1|2024-05-08|15/03/2024||0.475||34580000000|29.5|1
2024-04-29 15:04:16|09445|32497|0914|99.21B|99210000000|18.68|6945121|-28.18|42|2024-08-22|15/06/2024||0.4494||32940000000|18.680000305176|1|2024-04-26|15/03/2024|0.28|0.3249|21330000000|28550000000|17.379999160767|1
2024-04-29 15:04:21|09446|1177479|NPHJ|48.54B|48540000000|12911|1758884|-30.46|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
2024-04-29 15:04:27|09447|990796|1658|392.34B|392340000000|4.04|43075847|-21.57|26|2024-08-21|15/06/2024||0.24||86810000000|4.039999961853|1|2024-04-29|15/03/2024|0.25|0.28|87800000000|87840000000|4|1
2024-04-29 15:04:34|09448|103501|3045|313.04B|313040000000|103.5|4522004|0|41|2024-08-02|15/06/2024||1.07||49670000000|103.5|1|2024-04-30|15/03/2024||1.03||48710000000|103.5|1
2024-04-29 15:04:42|09449|13194|QISB|43.01B|43010000000|18.2|1832558|0.56|44|2024-07-15|15/06/2024||0.46||1680000000|18.200000762939|1|2024-04-16|15/03/2024|0.4|0.418|-1210000000|1640000000|18.549999237061|1
2024-04-29 15:04:47|09450|50547|CEZ|463.73B|463730000000|864.5|221912|-25.5|40|2024-05-14|15/03/2024|||||864.5|1|2024-03-19|15/12/2023|||94100000000|94100000000|894.5|1
2024-04-29 15:04:53|09451|1012654|5876|218.50B|218500000000|45.05|5368949|-3.01|30|2024-04-26|15/03/2024|||||45.200000762939|1|2024-03-06|15/12/2023||0.73||11940000000|44.450000762939|1
2024-04-29 15:04:58|09452|103285|2395|315.91B|315910000000|368|1318420|-0.81|39|2024-08-07|15/06/2024||2.97||16200000000|368|1|2024-04-26|15/03/2024|2.3|2.3|13880000000|14240000000|365|1
2024-04-29 15:05:07|09453|103448|2890|263.83B|263829999999.99997|21.3|17368102|27.54|41|2024-08-08|15/06/2024||0.38||12930000000|21.299999237061|1|2024-05-29|15/03/2024||0.39||12280000000|21.299999237061|1
2024-04-29 15:05:13|09454|41375|AMSJ|174.70B|174700000000|67049|396568|-41.47|35|2024-07-22|15/06/2024|||||66900|1|2024-04-23|15/03/2024|||||73089|1
2024-04-29 15:05:21|09455|50024|6030|184.96B|184960000000|12.5|11793783|-25.15|36|2023-03-27|15/12/2022||0.35|||16.920000076294|1|2022-10-28|15/09/2022||0.34||76524000000|12.380000114441|1
2024-04-29 15:05:23|09456|1155056|6186|39.26B|39260000000|4.26|18233059|-17.99|0||
2024-04-29 15:05:29|09457|1089444|0788|161.93B|161930000000|0.92|277757789|-7|27|2024-04-19|15/03/2024|||23970000000||0.88999998569489|1|2024-03-18|15/12/2023||0.03|23860000000|24100000000|0.93999999761581|1
2024-04-29 15:05:35|09458|8582|3328|413.64B|413640000000|5.58|21366581|6.52|44|2024-08-23|15/06/2024||0.3267||64420000000|5.5799999237061|1|2024-04-26|15/03/2024|0.34|0.3333|67200000000|62290000000|5.4400000572205|1
2024-04-29 15:05:43|09459|26963|GAPB|158.12B|158120000000|312.84|1173767|-1.68|44|2024-07-25|15/06/2024||3.99||7750000000|312.83999633789|1|2024-04-23|15/03/2024|4.89|3.97|8490000000|7090000000|274.14001464844|1
2024-04-29 15:05:48|09460|1096239|TME|19.94B|19940000000|12.79|8124493|73.82|24|2024-08-12|15/06/2024||1.02||7060000000|12.789999961853|1|2024-05-13|15/03/2024||0.9344||6570000000|12.789999961853|1
2024-04-29 15:05:54|09461|103248|2345|238.89B|238890000000|428|4291536|43.14|35|2024-08-08|15/06/2024||4.43||21780000000|428|1|2024-05-09|15/03/2024||3.69||18980000000|428|1
2024-04-29 15:06:01|09462|13955|SCCO|91.63B|91630000000|119.45|1160426|52.23|44|2024-07-23|15/06/2024||0.8403||2550000000|119.55999755859|1|2024-04-25|15/03/2024|0.95|0.75|2600000000|2510000000|109.23000335693|1
2024-04-29 15:06:09|09463|992966|GDS|1.48B|1480000000|8.52|1764198|-50.03|32|2024-08-20|15/06/2024||-1.68||2790000000|8.4499998092651|1|2024-05-15|15/03/2024||-1.88||2670000000|8.4499998092651|1
2024-04-29 15:06:16|09464|102197|BDO|791.89B|791890000000|149.8|3152428|0.35|38|2024-07-29|15/06/2024||3.91||71590000000|149.80000305176|1|2024-04-18|15/03/2024|3.51|3.74|69860000000|70380000000|150|1
2024-04-29 15:06:22|09465|102322|SM|1.18T|1180000000000|969|348967|6.15|38|2024-08-07|15/06/2024||16.59||149190000000|969|1|2024-05-08|15/03/2024||16.59||149190000000|969|1
2024-04-29 15:06:28|09466|27010|TLEVISACPO|29.82B|29820000000|10.81|2947104|-40.95|39|2024-07-09|15/06/2024||-0.1094||16240000000|10.810000419617|1|2024-04-25|15/03/2024|0.33|-0.1346|15950000000|16370000000|9.9399995803833|1
2024-04-29 15:06:34|09467|1012588|5347|136.04B|136039999999.99998|83|13656|-4.27|32|2024-07-30|15/06/2024||0.7445||9850000000|83|1|2024-04-30|15/03/2024||0.6224||9280000000|83|1
2024-04-29 15:06:41|09468|29715|VIPS|8.53B|8529999999.999999|15.61|3563292|0.19|42|2024-08-14|15/06/2024||4.27||29240000000|15.699999809265|1|2024-05-22|15/03/2024||4.19||28080000000|15.699999809265|1
2024-04-29 15:06:46|09469|1096151|1772|47.12B|47120000000|23.35|4712145|-56.37|31|2024-08-28|15/06/2024||0.4223||10100000000|23.35000038147|1|2024-04-29|15/03/2024||0.3519||9180000000|22.450000762939|1
2024-04-29 15:06:52|09470|50049|0881|35.69B|35690000000|14.94|5353779|-56.59|28|2024-05-29|15/03/2024|||||14.939999580383|1|2024-03-27|15/12/2023||1.16||85006000000|12.5|1
2024-04-29 15:06:57|09471|12865|COMI|226.46B|226460000000|75|6599007|32.34|33|2024-07-09|15/06/2024||3.42||20620000000|75|1|2024-05-06|15/03/2024||3.03||19970000000|75|1
2024-04-29 15:07:03|09472|996211|PTTEPn|621.30B|621300000000|156.5|7602848|5.74|32|2024-07-25|15/06/2024||5.11||75370000000|156.5|1|2024-04-25|15/03/2024|4.8|4.53|81640000000|75680000000|159|1
2024-04-29 15:07:10|09473|102170|AC|374.67B|374670000000|609.5|374956|-7.36|38|2024-08-09|15/06/2024||18.97||78240000000|609.5|1|2024-05-13|15/03/2024||18.97||84760000000|609.5|1
2024-04-29 15:07:16|09474|13191|MARK|23.31B|23310000000|2.506|12716627|-2.31|44|2024-07-17|15/06/2024|||||2.5060000419617|1|2024-04-22|15/03/2024|0.044|0.043|869690000|878350000|2.5179998874664|1
2024-04-29 15:07:23|09475|13887|1919|151.76B|151760000000|9.53|21746524|4.63|40|2024-04-29|15/03/2024|||||9.5|1|2024-03-28|15/12/2023|0.11|0.3|40890000000|46190000000|8.1000003814697|1
2024-04-29 15:07:29|09476|50000|1193|56.81B|56810000000|24.5|4553209|-0.2|35|2024-04-29|15/03/2024|||||24.700000762939|1|2024-03-28|15/12/2023||||53129000000|24.700000762939|1
2024-04-29 15:07:36|09477|32499|0168|76.05B|76050000000|55.8|3907346|-33.39|42|2024-08-22|15/06/2024||1.87||11430000000|55.799999237061|1|2024-04-29|15/03/2024||1.08||10540000000|55.75|1
2024-04-29 15:07:43|09478|103623|4938|258.43B|258430000000|97|14060830|38.57|41|2024-08-08|15/06/2024||1.23||279200000000|97|1|2024-05-07|15/03/2024||1.13||274010000000|97|1
2024-04-29 15:08:01|09479|8544|0004|76.71B|76710000000|24.75|1298158|40.19|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
2024-04-29 15:08:07|09480|27075|BIMBOA|300.50B|300500000000|68.65|2300248|-28.43|44|2024-07-23|15/06/2024||0.8926||99170000000|69.199996948242|1|2024-04-22|15/03/2024|0.535|0.7196|93220000000|96050000000|69.080001831055|1
2024-04-29 15:08:19|09481|50181|CLSJ|70.26B|70260000000|29390|544563|6.83|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
2024-04-29 15:08:25|09482|9215|0836|92.84B|92840000000|19.38|14377955|15.26|34|2024-04-29|15/03/2024|||||19.639999389648|1|2024-03-20|15/12/2023|||||18.639999389648|1
2024-04-29 15:08:42|09483|103223|2301|232.92B|232920000000|101|23341270|37.41|40|2024-08-01|15/06/2024||1.62||37790000000|101|1|2024-04-30|15/03/2024||1.14||31950000000|101|1
2024-04-29 15:08:48|09484|12547|EMAR|71.95B|71950000000|8.14|10155193|37.27|44|2024-08-08|15/06/2024||0.2842||7500000000|8.1400003433228|1|2024-05-09|15/03/2024||0.2565||6670000000|8.1400003433228|1
2024-04-29 15:08:58|09485|100117|1918|11.92B|11920000000|1.45|132097565|-31.1|25|2024-05-29|15/03/2024|||||1.4500000476837|1|2024-03-27|15/12/2023|||||1.1599999666214|1
2024-04-29 15:09:05|09486|941317|ALDAR|40.49B|40490000000|5.15|10086591|-4.63|40|2024-08-08|15/06/2024||0.1421||4710000000|5.1500000953674|1|2024-04-29|15/03/2024||0.1181||4370000000|5.1500000953674|1
2024-04-29 15:09:11|09487|13894|3323|26.49B|26490000000|3.15|24661033|-48.46|36|2024-08-23|15/06/2024||0.35||105142000000|3.1500000953674|1|2024-04-29|15/03/2024||0.1|||3.0199999809265|1
2024-04-29 15:09:17|09488|41422|CHILE|10.69T|10690000000000|105.78|109161280|23.07|40|2024-07-29|15/06/2024||2.6||749650000000|105.7799987793|1|2024-05-02|15/03/2024||2.8||788230000000|105.7799987793|1
2024-04-29 15:09:24|09489|11169|ZAIN|2.10T|2100000000000|485|3550576|-14.76|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
2024-04-29 15:09:29|09490|103446|2888|131.80B|131800000000.00002|8.35|35211589|-0.36|41|2024-08-29|15/06/2024||0.04||31168000000|8.3500003814697|1|2024-05-30|15/03/2024||0.025||4470000000|8.3500003814697|1
2024-04-29 15:09:36|09491|39228|MBT|4.42T|4420000000000|650|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
2024-04-29 15:09:44|09492|103399|2615|135.68B|135680000000|48.35|7683370|-25.62|41|2024-08-06|15/06/2024||-0.68||22890000000|48.349998474121|1|2024-05-06|15/03/2024||1.12||31800000000|48.349998474121|1
2024-04-29 15:09:48|09493|990779|1548|24.89B|24890000000|11.76|12895330|-46.5|7|2022-03-21|15/12/2021|-0.96|||2070000000|24.5|1|2021-03-26|15/12/2020|-0.37||||13.960000038147|1
2024-04-29 15:09:54|09494|18288|SAMD|886.36B|886360000000|130.8|23571148|78.34|39|2024-08-06|15/06/2024||1.17||225062000000|130.80000305176|1|2024-05-30|15/03/2024||1.07||268560000000|130.80000305176|1
2024-04-29 15:10:00|09495|959032|0354|12.34B|12340000000|4.83|24243272|-7.49|19|2024-05-29|15/03/2024|||||4.8299999237061|1|2024-03-28|15/12/2023||0.16||10686000000|4.5999999046326|1
2024-04-29 15:10:04|09496|1057321|GULFn|469.33B|469330000000|40|8175961|-21.18|0||
2024-04-29 15:10:10|09497|103273|2377|131.80B|131800000000.00002|156|4097164|7.22|40|2024-08-08|15/06/2024||2.57||47090000000|156|1|2024-04-29|15/03/2024||2.49||47880000000|156|1
2024-04-29 15:10:18|09498|27014|ASURB|183.07B|183070000000|608.53|462821|18.26|38|2024-07-22|15/06/2024||9.99||7590000000|609.78997802734|1|2024-04-22|15/03/2024|10.27|9.84|7430000000|7110000000|526.53997802734|1
2024-04-29 15:10:24|09499|103739|8046|121.48B|121480000000|188|3043471|-31.51|35|2024-08-01|15/06/2024||0.9178||8570000000|188|1|2024-05-03|15/03/2024||0.1944||7250000000|188|1
2024-04-29 15:10:31|09500|103077|1476|140.48B|140480000000|512|742462|5.03|40|2024-08-07|15/06/2024||5.58||9020000000|512|1|2024-05-02|15/03/2024||4.87||8000000000|512|1
2024-04-29 15:10:37|09501|103341|2474|145.26B|145260000000|213.5|2507001|17.96|41|2024-08-02|15/06/2024||3.34||4050000000|213.5|1|2024-05-01|15/03/2024||3.45||3390000000|213.5|1
2024-04-29 15:10:43|09502|32490|0151|53.04B|53040000000|4.51|4562344|-9.6|25|2024-06-18|15/03/2024||0.18||12691000000|4.5100002288818|1|2024-02-20|15/12/2023|||||4.3899998664856|1
2024-04-29 15:10:49|09503|32484|0322|49.13B|49130000000|8.71|7774461|-35.53|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
2024-04-29 15:10:56|09504|42646|OTEr|5.97B|5970000000|14.41|447003|8.23|43|2024-08-01|15/06/2024||0.25||864540000|14.409999847412|1|2024-05-14|15/03/2024||0.32||811270000|14.409999847412|1
2024-04-29 15:11:03|09505|20685|DQ|1.56B|1560000000|21.88|1239962|-48.13|41|2024-08-14|15/06/2024||1.12||620800000|21.920000076294|1|2024-04-29|15/03/2024|0.55|0.69|415300000|498700000|23.75|1
2024-04-29 15:11:09|09506|103731|6505|678.25B|678250000000|71.2|3946418|-17.97|41|2024-08-06|15/06/2024||0.78||178460000000|71.199996948242|1|2024-05-03|15/03/2024||0.7||169200000000|71.199996948242|1
2024-04-29 15:11:16|09507|102243|ICT|684.17B|684170000000|336.2|1582544|49.86|36|2024-08-13|15/06/2024||0.06|||336.20001220703|1|2024-05-06|15/03/2024||0.05|||336.20001220703|1
2024-04-29 15:11:23|09508|996212|PTTGCn|165.70B|165700000000|37.25|8344771|-10.84|32|2024-08-07|15/06/2024||1.67|||37|1|2024-05-10|15/03/2024||1.59||165510000000|37|1
2024-04-29 15:11:29|09509|100143|3888|34.48B|34480000000|25.85|5917108|-24.02|42|2024-08-20|15/06/2024||0.09||2500000000|25.85000038147|1|2024-05-21|15/03/2024||0.3||2250000000|25.85000038147|1
2024-04-29 15:11:36|09510|943516|2202|58.58B|58580000000|4.95|52110572|-65.96|39|2024-08-28|15/06/2024||0.4||102430000000|||2024-04-29|15/03/2024|-0.033|0.1675|66540000000|67370000000||
2024-04-29 15:11:42|09511|49994|1066|23.72B|23720000000|5.2|9561909|-61.77|32|2024-05-15|15/03/2024|||||5.1999998092651|1|2024-03-26|15/12/2023||0.289||6784000000|4.8400001525879|1
2024-04-29 15:11:48|09512|49970|0270|26.94B|26940000000|4.1|29448752|-49.07|38|2024-08-27|15/06/2024||0.19|||4.0999999046326|1|2024-04-25|15/03/2024|0.19|0.19|6390000000||3.5099999904633|1
2024-04-29 15:11:54|09513|11115|AGLT|773.36B|773360000000|303|14654212|-50.81|43|2024-05-13|15/03/2024|||||303|1|2024-04-01|15/12/2023|||||363.89868164062|1
2024-04-29 15:12:02|09514|37875|LPPP|29.35B|29350000000|15820|8494|29.8|50|2024-06-12|15/04/2024||136.08||4420000000|15820|1|2024-03-25|15/01/2024|257.34|257.34|4840000000|4800000000|13880|1
2024-04-29 15:12:09|09515|1012156|3105|60.41B|60410000000|142.5|3392|-12.84|32|2024-07-30|15/06/2024||0.9655||4750000000|142.5|1|2024-04-26|15/03/2024|0.96|0.6211|4440000000|4320000000|143|1
2024-04-29 15:12:15|09516|49993|0998|239.28B|239280000000|4.47|36818301|3.3|41|2024-04-29|15/03/2024|0.38||53570000000||||2024-01-29|15/12/2023|0.27|0.26|50730000000|||
2024-04-29 15:12:21|09517|102122|BIC_p1|31.7T|31700000000000|31900|705882|9.62|41|2024-08-07|15/06/2024||1477.65||6774250000000|31900|1|2024-05-09|15/03/2024||1508.36||7023250000000|31900|1
2024-04-29 15:12:27|09518|8781|GDRB|1.70T|1700000000000|9345|219592|12.61|43|2024-05-14|15/03/2024||||193200000000|9375|1|2024-02-29|15/12/2023|197||203180000000|189600000000|9820|1
2024-04-29 15:12:34|09519|103111|1590|228.00B|228000000000|1140|773909|2.7|35|2024-08-15|15/06/2024||11.33||9060000000|1140|1|2024-05-13|15/03/2024||8.75||7450000000|1140|1
2024-04-29 15:12:40|09520|102253|JGS|254.96B|254960000000|34.55|1782057|-30.97|37|2024-05-15|15/03/2024|||||34.549999237061|1|2024-03-27|15/12/2023|0.79|1.21|94140000000|103190000000|35.950000762939|1
2024-04-29 15:12:44|09521|996198|DELTAn|890.86B|890860000000|70|10303491|1.37|0||
2024-04-29 15:12:50|09522|102109|ECO|94.57T|94570000000000|2300|6042288|0.52|41|2024-08-07|15/06/2024||119||33850390000000|2300|1|2024-05-07|15/03/2024||102.71||33354590000000|2300|1
2024-04-29 15:13:02|09523|103235|2324|156.86B|156860000000|36|30668705|50.31|41|2024-08-09|15/06/2024||0.5071||236580000000|36|1|2024-05-08|15/03/2024||0.4056||205700000000|36|1
2024-04-29 15:13:09|09524|50116|MRPJ|43.82B|43820000000|17076|942869|12.33|32|2024-05-31|15/03/2024||||19256000000|17076|1|2024-01-25|15/12/2023|||||16062|1
2024-04-29 15:13:16|09525|953532|PHORq|9.22B|9220000000|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
2024-04-29 15:13:23|09526|13192|COMB|16.75B|16750000000|4.139|3105783|-29.99|44|2024-07-16|15/06/2024||0.192||1380000000|5.5199999809265|1|2024-04-23|15/03/2024|0.2|0.1877|1250000000|1460000000|5.5199999809265|1
2024-04-29 15:13:29|09527|949921|3606|120.57B|120570000000|46.35|2319239|48.58|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
2024-04-29 15:13:35|09528|996210|MINTn|189.94B|189940000000|33.5|11128873|4.76|23|2023-05-08|15/03/2023|-0.26||31260000000|30274000000|33.25|1|2023-02-23|15/12/2022|0.28||34860000000|34291000000|33.5|1
2024-04-29 15:13:41|09529|50545|BKOM|163.27B|163270000000|865|194764|25.2|42|2024-08-01|15/06/2024||18.82||9000000000|865|1|2024-05-03|15/03/2024||13.91||8870000000|865|1
2024-04-29 15:13:48|09530|103615|4904|290.26B|290260000000|80.5|5014047|2.03|41|2024-08-02|15/06/2024||0.82|||80.5|1|2024-05-01|15/03/2024||0.845|||80.5|1
2024-04-29 15:13:54|09531|996197|CPNn|278.26B|278260000000|62|5712283|-8.82|0||
2024-04-29 15:14:00|09532|100144|3898|40.02B|40020000000|28.4|3444307|-4.59|40|2024-08-23|15/06/2024||0.56||6030000000|28.39999961853|1|2024-04-25|15/03/2024|0.4|0.3633|3920000000|3390000000|29|1
2024-04-29 15:14:07|09533|102203|BPI|675.28B|675280000000|129|2903064|16.17|38|2024-07-18|15/06/2024||2.8||38880000000|129|1|2024-04-22|15/03/2024|2.94|2.89|39510000000|37680000000|124|1
2024-04-29 15:14:13|09534|38047|0135|66.59B|66590000000|7.68|17913208|4.68|28|2024-05-08|15/03/2024|||||7.6799998283386|1|2024-03-25|15/12/2023||||98858000000|7.0999999046326|1
2024-04-29 15:14:19|09535|50013|2338|141.17B|141170000000|16.5|10810124|41.87|43|2024-08-27|15/06/2024||0.29|||16.5|1|2024-04-29|15/03/2024|0.3|0.26|56380000000||16.39999961853|1
2024-04-29 15:14:26|09536|102982|1102|151.62B|151620000000|42.75|4281370|-2.73|41|2024-08-15|15/06/2024||0.9481||20220000000|42.75|1|2024-05-16|15/03/2024||0.5769||17770000000|42.75|1
2024-04-29 15:14:33|09537|961686|3908|47.79B|47790000000|9.95|15637970|-39.71|26|2024-08-23|15/06/2024||0.44|||9.9499998092651|1|2024-04-29|15/03/2024|0.22|0.44|3870000000|5400000000|9.8000001907349|1
2024-04-29 15:14:38|09538|8755|MOLB|1.91T|1910000000000|3020|458135|9.56|44|2024-08-09|15/06/2024||73.41||2367220000000|3010|1|2024-05-10|15/03/2024||194.32||2019000000000|3010|1
2024-04-29 15:14:44|09539|940792|FUNO11|95.07B|95070000000|24.71|7472246|0.4|40|2024-07-25|15/06/2024||0.6242||6960000000|24.870000839233|1|2024-04-24|15/03/2024|0.586|0.619|6820000000|6860000000|26.270000457764|1
2024-04-29 15:14:52|09540|20261|EDU|13.78B|13780000000|82.585|1620344|82.63|44|2024-07-23|15/05/2024||0.53||1130000000|82.535003662109|1|2024-04-24|15/02/2024|0.63|0.75|1210000000|1090000000|89.580001831055|1
2024-04-29 15:14:56|09541|1169344|1024|244.95B|244950000000|56.7|22064469|10.33|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
2024-04-29 15:15:00|09542|996199|EAn|114.19B|114190000000|30.75|11238266|-54.61|0||
2024-04-29 15:15:06|09543|103775|9910|158.98B|158980000000|161|1401520|-15.49|32|2024-08-09|15/06/2024||1.64||22340000000|161|1|2024-05-03|15/03/2024||1.41||21300000000|161|1
2024-04-29 15:15:10|09544|1167535|6618|84.83B|84830000000|27.5|5875523|-52.71|0||
2024-04-29 15:15:17|09545|951041|005387|54.25T|54250000000000|160500|183151|44.44|37|2024-08-14|15/06/2024||12765.69||42945290000000|160500|1|2024-04-25|15/03/2024|12618|11931.2|40659000000000|39597410000000|157500|1
2024-04-29 15:15:24|09546|13912|OPAr|5.78B|5780000000|15.9|356488|6.21|43|2024-05-29|15/03/2024|||||15.89999961853|1|2024-03-13|15/12/2023|0.2729||581200000|565100000|16.700000762939|1
2024-04-29 15:15:30|09547|103782|9921|87.23B|87230000000|222.5|2838926|21.25|40|2024-08-02|15/06/2024||2.17||18860000000|222.5|1|2024-05-09|15/03/2024||1.45||15210000000|222.5|1
2024-04-29 15:15:35|09548|49983|0656|38.16B|38160000000|4.66|2552433|-18.03|19|2023-03-24|15/12/2022|||||6.3400001525879|1|2022-08-24|15/06/2022|||||5.8699998855591|1
2024-04-29 15:15:41|09549|103031|1402|171.53B|171530000000|32.05|5035114|0.47|39|2024-08-14|15/06/2024||0.45||62530000000|32.049999237061|1|2024-05-09|15/03/2024||0.2||60340000000|32.049999237061|1
2024-04-29 15:15:54|09550|103201|2049|82.79B|82790000000|234|3563480|-0.43|41|2024-08-08|15/06/2024||1.96||6520000000|234|1|2024-05-07|15/03/2024||1.19||5530000000|234|1
2024-04-29 15:16:00|09551|49996|1099|63.19B|63190000000|20.2|5341184|-27.57|40|2024-04-25|15/03/2024|0.46||147270000000||21.60000038147|1|2024-03-21|15/12/2023|0.949|1.67|150650000000|326614000000|20.64999961853|1
2024-04-29 15:16:06|09552|41434|||||||43|2024-08-14|15/06/2024||0.1949||7420000000|6789|1|2024-05-09|15/03/2024||0.1696||7550000000|6789|1
2024-04-29 15:16:12|09553|1057034|ADNOCDIST|43.50B|43500000000|3.48|8409318|-20.73|31|2024-08-14|15/06/2024||0.05||8120000000|3.4800000190735|1|2024-05-08|15/03/2024||0.0439||9270000000|3.4800000190735|1
2024-04-29 15:16:18|09554|19315|BIMAS|231.19B|231190000000|386.75|3613965|152.95|43|2024-06-21|15/03/2024||6.99||96760000000|386.75|1|2024-05-13|15/12/2023||6.71||83350000000|386.75|1
2024-04-29 15:16:26|09555|103588|3702|142.89B|142890000000|85.1|10635318|70.2|41|2024-08-07|15/06/2024||0.7||169660000000|85.099998474121|1|2024-05-09|15/03/2024||0.65||158920000000|85.099998474121|1
2024-04-29 15:16:32|09556|103802|9945|107.43B|107430000000|37.9|6682680|5.87|33|2024-05-10|15/03/2024|||||37.900001525879|1|2024-03-13|15/12/2023|||||36.950000762939|1
2024-04-29 15:16:38|09557|945817|MPHC|23.88B|23880000000|1.901|12604820|-4.55|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
2024-04-29 15:16:43|09558|996204|HMPROn|134.14B|134139999999.99998|10.2|16722814|-27.14|0||
2024-04-29 15:16:49|09559|41493|BSANTANDER|8.19T|8189999999999.999|43.48|140304865|12.64|44|2024-07-25|15/06/2024||0.9588||631060000000|43.479999542236|1|2024-04-29|15/03/2024|0.7908|0.7693|540220000000|565070000000|43.479999542236|1
2024-04-29 15:16:56|09560|103247|2344|105.13B|105130000000|25.15|28477755|-3.08|40|2024-08-01|15/06/2024||0.1511||21440000000|25.14999961853|1|2024-05-02|15/03/2024||-0.0376||19890000000|25.14999961853|1
2024-04-29 15:17:03|09561|50010|2238|34.71B|34710000000|3.32|14402536|-33.26|43|2024-08-30|15/06/2024||0.11||33900000000|3.3199999332428|1|2024-04-26|15/03/2024|0.12|0.125|21570000000|26860000000|3.170000076294|1
2024-04-29 15:17:11|09562|48389|ATHM|2.97B|2970000000|25.64|409670|-12.31|43|2024-08-07|15/06/2024||4.03||1860000000|25.639999389648|1|2024-05-08|15/03/2024||3.4||1570000000|25.639999389648|1
2024-04-29 15:17:16|09563|985905|1579|15.50B|15500000000|16|4776788|-21.84|6|2023-03-23|15/12/2022|||||21.5|1|2018-04-03|15/12/2017|0.19||1020000000||12.119999885559|1
2024-04-29 15:17:23|09564|943698|2408|203.56B|203560000000|65.7|18510385|-3.1|39|2024-07-08|15/06/2024||-0.1251||11290000000|65.699996948242|1|2024-04-10|15/03/2024|-0.39|-0.4726|9500000000|9710000000|68.400001525879|1
2024-04-29 15:17:29|09565|40109|YY|2.03B|2029999999.9999998|33.33|614424|9.69|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
2024-04-29 15:17:35|09566|27153|ORBIA|55.63B|55630000000|29.1|1646776|-28.25|43|2024-07-24|15/06/2024||0.0239||2130000000|29.059999465942|1|2024-04-26|15/03/2024|-0.01|0.0028|1860000000|1970000000|32.099998474121|1
2024-04-29 15:17:40|09567|1031093|NRP|80.55B|80550000000|12700|1870996|14.89|7|2023-02-21|15/12/2022|||||10800|1|2022-11-17|15/09/2022|||||9670|1
2024-04-29 15:17:46|09568|103526|3231|324.40B|324400000000|113|90495521|143.01|41|2024-08-01|15/06/2024||1.34||232950000000|113|1|2024-05-10|15/03/2024||1.18||229670000000|113|1
2024-04-29 15:17:53|09569|100059|0853|11.50B|11500000000|6.27|12721123|-65.86|28|2024-05-29|15/03/2024|||||6.2699999809265|1|2024-03-28|15/12/2023|||||6.3099999427795|1
2024-04-29 15:17:59|09570|32483|0148|19.04B|19040000000|17.24|2309270|-33.03|31|2024-05-01|15/03/2024|||||17.239999771118|1|2024-03-18|15/12/2023|||||15.220000267029|1
2024-04-29 15:18:07|09571|19394|EREGL|152.39B|152390000000|43.82|126717306|29.15|44|2024-08-08|15/06/2024||0.251||49100000000|43.819999694824|1|2024-04-29|15/03/2024||0.1525||47790000000|42.799999237061|1
2024-04-29 15:18:11|09572|1167533|1209|64.37B|64370000000.00001|28.35|4379057|-31.97|0||
2024-04-29 15:18:19|09573|13896|ACBr|3.80B|3800000000|1.62|5940900|45.2|44|2024-08-02|15/06/2024||0.0837||598620000|1.6200000047684|1|2024-05-16|15/03/2024||0.0811||565460000|1.6200000047684|1
2024-04-29 15:18:25|09574|11105|BOUK|2.45T|2450000000000|583|1923698|-13.5|39|2024-07-09|15/06/2024|||||583|1|2024-04-23|15/03/2024||||57000000|627.52|0.94339622641509
2024-04-29 15:18:32|09575|50033|0425|15.62B|15620000000|13.46|7496147|-39.82|28|2024-05-29|15/03/2024|||||13.460000038147|1|2024-03-26|15/12/2023||0.89||11826000000|13.439999580383|1
2024-04-29 15:18:39|09576|103249|2347|127.60B|127600000000|76.5|5050409|23.59|41|2024-08-05|15/06/2024||1.09||97390000000|76.5|1|2024-05-06|15/03/2024||1.11||93410000000|76.5|1
2024-04-29 15:18:46|09577|103416|2801|195.99B|195990000000|18.05|10967671|1.4|37|2024-05-09|15/03/2024|||||18.049999237061|1|2024-02-29|15/12/2023|||||17.64999961853|1
2024-04-29 15:18:51|09578|946400|1816|132.31B|132310000000|2.62|69642773|27.54|24|2024-08-21|15/06/2024||0.07|||2.6199998855591|1|2024-04-24|15/03/2024|0.071|0.07|19180000000||2.6099998950958|1
2024-04-29 15:18:58|09579|1056489|VBBR3|25.28B|25280000000|23.67|8642318|86.06|30|2024-08-09|15/06/2024||0.5757||41460000000|23.700000762939|1|2024-05-08|15/03/2024||0.55||41770000000|23.700000762939|1
2024-04-29 15:19:04|09580|101623|UNTR|90.34T|90340000000000|24875|3971477|-16.44|42|2024-07-25|15/06/2024||875.23|||24875|1|2024-04-29|15/03/2024||949.01|||24150|1
2024-04-29 15:19:10|09581|101899|WB|2.14B|2140000000.0000002|8.78|2316751|-41.14|41|2024-08-21|15/06/2024||0.464||442410000|8.7799997329712|1|2024-05-23|15/03/2024||0.3633||391750000|8.7799997329712|1
2024-04-29 15:19:14|09582|980706|SHINt|5.52B|5520000000|1.68|0|-15|0||
2024-04-29 15:19:20|09583|946385|1347|26.99B|26990000000|15.72|8419261|-51.76|19|2024-08-08|15/06/2024||0.004||505430000|15.720000267029|1|2024-05-09|15/03/2024||-0.0046||474290000|15.720000267029|1
2024-04-29 15:19:27|09584|950590|8454|101.18B|101180000000|421|1257973|-49.22|32|2024-07-24|15/06/2024||3.77||28770000000|421|1|2024-05-06|15/03/2024||3.74||27360000000|421|1
2024-04-29 15:19:34|09585|103711|6239|129.29B|129289999999.99998|173|8815508|88.45|41|2024-07-23|15/06/2024||2.22||19140000000|173|1|2024-04-29|15/03/2024||1.75||17740000000|173|1
2024-04-29 15:19:41|09586|103770|9904|106.23B|106230000000|36.05|13192439|13.54|38|2024-08-13|15/06/2024||1.07||66000000000|36.049999237061|1|2024-05-14|15/03/2024||0.815||64260000000|36.049999237061|1
2024-04-29 15:19:48|09587|41445|ENELAM|9.55T|9550000000000|89|38130117|-19.09|44|2024-07-25|15/06/2024||2.52||2902640000000|89|1|2024-04-30|15/03/2024||2.53||3034190000000|89|1
2024-04-29 15:19:52|09588|1131572|3692|101.99B|101990000000|17.48|5657386|20.59|0||
2024-04-29 15:19:57|09589|50190|OUTJ|61.44B|61440000000|4008|1497609|14.83|17|2023-03-14|15/12/2022|0.89||11960000000||3544|1|2022-09-22|15/06/2022|-2.54||10680000000||2844|1
2024-04-29 15:20:02|09590|1054808|0772|28.75B|28750000000|28.1|4642914|-21.25|12|2023-03-20|15/12/2022|||||36.200000762939|1|2022-08-08|15/06/2022|||||30.85000038147|1
2024-04-29 15:20:09|09591|996196|CPFn|156.62B|156620000000|19|13261686|-8.37|31|2024-05-09|15/03/2024||-0.16||153950000000|19|1|2024-02-27|15/12/2023|0.01|-0.162|147320000000|147320000000|18.39999961853|1
2024-04-29 15:20:15|09592|990696|55M|3.52B|3520000000|2.73|6120780|-77.76|9|2023-03-30|15/12/2022|||||16.920000076294|1|2022-08-30|15/06/2022|||||17.10000038147|1
2024-04-29 15:20:22|09593|13902|EURBr|7.36B|7360000000|2.01|6295524|57.81|43|2024-07-31|15/06/2024||0.0869||686420000|2.0099999904633|1|2024-05-16|15/03/2024||0.0906||708370000|2.0099999904633|1
2024-04-29 15:20:28|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
2024-04-29 15:20:35|09595|32496|1171|121.22B|121220000000|16.5|24172119|-38.25|44|2024-08-23|15/06/2024||2.14||64197000000|16.5|1|2024-04-26|15/03/2024|0.5062|1.93|39630000000||17.200000762939|1
2024-04-29 15:20:41|09596|50004|1339|118.96B|118960000000|2.69|30102753|-14.29|31|2024-04-29|15/03/2024|0.2||||2.6400001049042|1|2024-03-26|15/12/2023||0.04||255284000000|2.4900000095367|1
2024-04-29 15:20:48|09597|27069|AC|283.13B|283130000000|166.35|1344785|-1.73|44|2024-07-19|15/06/2024||2.97||57490000000|166.36999511719|1|2024-04-25|15/03/2024|2.21|2.19|50740000000|50120000000|171.61999511719|1
2024-04-29 15:20:54|09598|27016|KOFUBL|36.06B|36060000000|171.05|588092|15.32|39|2024-07-22|15/06/2024||2.6||64640000000|171.05000305176|1|2024-04-24|15/03/2024|2.38|2.04|63800000000|60730000000|160.25|1
2024-04-29 15:21:01|09599|103253|2353|133.93B|133930000000|44.55|40532496|47.27|41|2024-08-01|15/06/2024||0.4245||60160000000|44.549999237061|1|2024-05-08|15/03/2024||0.3414||55470000000|44.549999237061|1
2024-04-29 15:21:05|09600|1169116|RLX|2.41B|2410000000|1.89|5533949|-21.95|0||
2024-04-29 15:21:10|09601|996192|BHn|197.12B|197120000000|246|2245881|4.2|32|2024-08-08|15/06/2024||2.18||6390000000|246|1|2024-04-25|15/03/2024|2.29|2.18|6580000000|6360000000|231|1
2024-04-29 15:21:16|09602|27018|GPAGF|117.79B|117790000000|341.46|439141|23.27|39|2024-07-17|15/06/2024||5.46||29590000000|342.54000854492|1|2024-04-17|15/03/2024|4.74|4.59|28150000000|27870000000|316.85000610352|1
2024-04-29 15:21:23|09603|19412|GARAN|343.77B|343770000000|81.7|31857191|195.29|44|2024-07-30|15/06/2024||4.77|||81.949996948242|1|2024-04-29|15/03/2024|5.31|4.2|46680000000||80.849998474121|1
2024-04-29 15:21:30|09604|1155536|3759|39.37B|39370000000|9.99|5937850|-71.99|20|2024-08-26|15/06/2024||0.3084||3750000000|9.9899997711182|1|2024-04-25|15/03/2024|0.1402|0.2327|2890000000|3140000000|8.8500003814697|1
2024-04-29 15:21:36|09605|41449|FALABELLA|6.25T|6250000000000|2490.2|2168043|43.86|44|2024-08-27|15/06/2024||15.74||2836360000000|2490.1999511719|1|2024-05-07|15/03/2024||-3.29||2815930000000|2490.1999511719|1
2024-04-29 15:21:42|09606|102333|URC|220.82B|220820000000|104.9|1760514|-33.37|40|2024-08-02|15/06/2024||1.75|||104.90000152588|1|2024-04-30|15/03/2024||1.75|||104.90000152588|1
2024-04-29 15:21:47|09607|1167078|SCGP|138.45B|138450000000|32.5|8961902|-26.7|19|2024-07-23|15/06/2024||0.3526|||32.25|1|2024-04-23|15/03/2024|0.4|0.3478|33950000000|33740000000|32|1
2024-04-29 15:21:53|09608|992637|051915|28.35T|28350000000000|269500|20092|-32.44|32|2024-07-25|15/06/2024||6100.35||13412940000000|269500|1|2024-05-02|15/03/2024||3264.91||12195930000000|269500|1
2024-04-29 15:21:59|09609|13221|QFLS|14.33B|14330000000|14.41|684799|-12.45|39|2024-07-08|15/06/2024|||||14.409999847412|1|2024-04-29|15/03/2024|||||14.479999542236|1
2024-04-29 15:22:06|09610|13871|0257|19.84B|19840000000|3.24|33557236|-1.51|34|2024-05-29|15/03/2024|||||3.2400000095367|1|2024-03-27|15/12/2023|||||2.920000076294|1
2024-04-29 15:22:13|09611|968969|HCM|3.21B|3210000000|18.9|134000|19.16|31|2024-05-29|15/03/2024|||||18.89999961853|1|2024-02-28|15/12/2023|-0.7|-1.08|251800000|265900000|15.989999771118|1
2024-04-29 15:22:19|09612|27142|KIMBERA|112.83B|112830000000|36.75|3622854|-10.03|44|2024-07-18|15/06/2024||0.6442||14430000000|36.599998474121|1|2024-04-18|15/03/2024|0.68|0.6452|13790000000|14060000000|37.689998626709|1
2024-04-29 15:22:25|09613|50075|3998|48.49B|48490000000|4.44|22039151|17.62|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
2024-04-29 15:22:28|09614|980624|LHt|2.15B|2150000000|0.188|0|-28.46|0||
2024-04-29 15:22:35|09615|8558|0144|43.91B|43910000000|10.46|4087060|-10.15|34|2024-04-29|15/03/2024|||||10.359999656677|1|2024-03-28|15/12/2023||0.70||5815000000|9.3599996566772|1
2024-04-29 15:22:41|09616|103256|2356|191.21B|191210000000|53.3|51961259|61.03|41|2024-08-09|15/06/2024||0.5154||126130000000|53.299999237061|1|2024-05-10|15/03/2024||0.4206||125530000000|53.299999237061|1
2024-04-29 15:22:48|09617|13193|QIIB|15.85B|15850000000|10.47|983332|3.74|40|2024-07-22|15/06/2024|||||10.470000267029|1|2024-04-29|15/03/2024|||||10.260000228882|1
2024-04-29 15:22:54|09618|996215|SCBn|358.6B|358600000000|106|7952827|2.9|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
2024-04-29 15:23:01|09619|12542|DISB|39.75B|39750000000|5.5|6286488|-1.08|44|2024-07-24|15/06/2024||0.1824||3000000000|5.5|1|2024-04-23|15/03/2024|0.21|0.1943|5610000000|2990000000|5.6799998283386|1
2024-04-29 15:23:08|09620|102106|BIC|31.7T|31700000000000|33900|541911|-5.83|36|2024-08-07|15/06/2024||1477.65||6774250000000|33900|1|2024-05-09|15/03/2024||1508.36||7023250000000|33900|1
2024-04-29 15:23:12|09621|996191|BEMn|124.51B|124510000000|8.2|25729944|-8.47|0||
2024-04-29 15:23:17|09622|50145|SPPJ|17.90B|17900000000|9275|675519|-34.93|18|2023-06-06|15/03/2023|||||9148|1|2022-11-16|15/09/2022|5.17|63.10|68000000000|910000000|16500|1
2024-04-29 15:23:23|09623|102329|TEL|296.21B|296210000000|1380|92723|13.04|41|2024-08-01|15/06/2024||34.4|||1380|1|2024-05-02|15/03/2024||34.4|||1380|1
2024-04-29 15:23:29|09624|27116|GFINBURO|296.87B|296870000000|48.4|1811136|11.45|41|2024-07-23|15/06/2024||1.37||14570000000|48.529998779297|1|2024-04-29|15/03/2024||1.35||13990000000|48.770000457764|1
2024-04-29 15:23:33|09625|1174644|DIDIY|24.31B|24310000000|4.83|8153884|31.66|0||
2024-04-29 15:23:39|09626|50003|1336|47.42B|47420000000|15.24|5820183|-34.11|37|2024-08-27|15/06/2024||1.45||118693000000|15.239999771118|1|2024-04-29|15/03/2024|1.58|1.6|||14.760000228882|1
2024-04-29 15:23:46|09627|103254|2354|86.85B|86850000000|61.4|22196120|13.91|41|2024-08-08|15/06/2024||1.11||17870000000|61.400001525879|1|2024-05-08|15/03/2024||1.21||18720000000|61.400001525879|1
2024-04-29 15:23:53|09628|103627|4958|107.73B|107730000000|114|8568348|2.24|33|2024-08-14|15/06/2024||0.64||31460000000|114|1|2024-05-08|15/03/2024||0.8302||32020000000|114|1
2024-04-29 15:24:01|09629|32493|1988|126.09B|126090000000|2.89|13162396|-1.74|44|2024-08-28|15/06/2024||0.24|||2.8900001049042|1|2024-04-29|15/03/2024|0.31|0.36|34270000000||2.829999923706|1
2024-04-29 15:24:08|09630|8813|CPS|6.44B|6440000000|10.11|1843650|-42.95|43|2024-05-22|15/03/2024||||3450000000|10.109999656677|1|2024-04-11|15/12/2023|||3680000000|3660000000|10.35000038147|1
2024-04-29 15:24:17|09631|13804|PGE|13.82B|13820000000|6.19|3375983|-11.75|43|2024-05-21|15/03/2024||||22500000000|6.1900000572205|1|2024-03-19|15/12/2023|||24890000000|22410000000|7.1500000953674|1
2024-04-29 15:24:23|09632|102252|JFC|265.41B|265410000000.00003|240|696183|4.71|38|2024-08-07|15/06/2024||2.04|||240|1|2024-05-08|15/03/2024||2.04|||240|1
2024-04-29 15:24:27|09633|100134|2380|38.72B|38720000000|3.13|31158865|6.73|22|2024-05-29|15/03/2024|||||3.1300001144409|1|2024-03-21|15/12/2023|||||3.3099999427795|1
2024-04-29 15:24:34|09634|102117|ISA|20.00T|20000000000000|18060|447829|-0.77|34|2024-05-01|15/03/2024|||||18060|1|2024-02-23|15/12/2023|||3556000000000||17100|1
2024-04-29 15:24:40|09635|1073098|IQ|4.79B|4790000000|4.985|7787335|-18.2|30|2024-08-20|15/06/2024||0.7529||8200000000|4.9699997901917|1|2024-05-16|15/03/2024||0.595||8170000000|4.9699997901917|1
2024-04-29 15:24:46|09636|49992|0966|26.34B|26340000000|7.4|5877001|-19.49|34|2024-04-29|15/03/2024|||||7.2300000190735|1|2024-03-25|15/12/2023||1.31||87487000000|6.6900000572205|1
2024-04-29 15:24:52|09637|1056073|6669|406.50B|406500000000|2325|2582255|99.57|31|2024-08-05|15/06/2024||24.29||77690000000|2325|1|2024-05-02|15/03/2024||21.14||66410000000|2325|1
2024-04-29 15:24:59|09638|13876|0489|25.17B|25170000000|3.04|19427661|-20.05|25|2024-08-27|15/06/2024||0.12|||3.039999961853|1|2024-05-01|15/03/2024||0.09|||3.039999961853|1
2024-04-29 15:25:05|09639|101622|UNVR|98.81T|98810000000000|2590|20793911|-41.14|42|2024-07-23|15/06/2024||35.46||9977740000000|2590|1|2024-04-24|15/03/2024|32.1|32.1|10080000000000|10053330000000|2330|1
2024-04-29 15:25:13|09640|103208|2105|148.78B|148780000000|45.9|5033605|21.43|41|2024-08-08|15/06/2024||0.775||25960000000|45.900001525879|1|2024-05-09|15/03/2024||0.45||21600000000|45.900001525879|1
2024-04-29 15:25:18|09641|1170137|OR|217.2B|217200000000|18.3|12535168|-18.47|19|2024-08-07|15/06/2024||0.32|||18.299999237061|1|2024-05-07|15/03/2024||0.39|||18.299999237061|1
2024-04-29 15:25:25|09642|943515|2196|33.14B|33140000000|12.38|3288405|-45.15|39|2024-08-26|15/06/2024||0.36||11230000000|12.380000114441|1|2024-04-29|15/03/2024|0.23|0.42|10160000000|10710000000|12.260000228882|1
2024-04-29 15:25:31|09643|43472|017670|10.92T|10920000000000|51400|324075|7.55|39|2024-08-06|15/06/2024||1533.46||4416100000000|51400|1|2024-05-07|15/03/2024||1524.03||4434240000000|51400|1
2024-04-29 15:25:38|09644|100060|0867|17.61B|17610000000|7.22|7524496|-44.62|28|2024-05-29|15/03/2024||1.46||10297000000|7.2199997901917|1|2024-03-27|15/12/2023||0.54||4227000000|12.520000457764|1
2024-04-29 15:25:45|09645|50026|6837|50.13B|50130000000|3.87|8691698|-25.96|42|2024-08-28|15/06/2024||0.15||9280000000|3.8699998855591|1|2024-04-26|15/03/2024|0.07|0.15|4760000000|7900000000|3.6500000953674|1
2024-04-29 15:25:51|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
2024-04-29 15:25:56|09647|1156938|CRC|205.05B|205050000000|34|11629803|-24.02|24|2024-08-13|15/06/2024||0.39|||34|1|2024-05-09|15/03/2024||0.39|||34|1
2024-04-29 15:26:03|09648|9216|||||||44|2024-08-20|15/06/2024||0.131||60950000000|5.2199997901917|1|2024-04-25|15/03/2024|0.13|0.1001|48960000000|57370000000|4.9400000572205|1
2024-04-29 15:26:09|09649|959057|6886|87.49B|87490000000|9.82|3067740|-5.43|30|2023-03-28|15/12/2022||0.36|||8.8400001525879|1|2022-10-28|15/09/2022||0.37|||8.4300003051758|1
2024-04-29 15:26:15|09650|41419|CENCOSUD|4.54T|4540000000000|1618|3400136|4.96|44|2024-08-29|15/06/2024||46.77||3829140000000|1618|1|2024-05-02|15/03/2024||46.08||3567350000000|1618|1
2024-04-29 15:26:20|09651|100021|0285|60.50B|60500000000|26.8|5432940|5.92|18|2024-04-29|15/03/2024|0.27||36480000000||25.049999237061|1|2024-03-26|15/12/2023||0.80|37810000000|34890000000|29.5|1
2024-04-29 15:26:26|09652|962447|8464|110.32B|110320000000|376.5|601366|11.56|32|2024-07-31|15/06/2024||5.09||7590000000|376.5|1|2024-05-02|15/03/2024||4.36||6580000000|376.5|1
2024-04-29 15:26:32|09653|50105|HARJ|106.54B|106540000000|17211|2304134|96.6|41|2024-04-29|15/03/2024|||||16823|1|2024-02-28|15/12/2023|||||10872|1
2024-04-29 15:26:38|09654|13890|2689|16.38B|16379999999.999998|3.49|11956776|-39.59|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
2024-04-29 15:26:45|09655|19598|TUPRS|371.68B|371680000000|194.4|25677593|203.67|44|2024-08-07|15/06/2024||2.09||229960000000|196|1|2024-05-07|15/03/2024||5.61||197190000000|196|1
2024-04-29 15:26:52|09656|102172|AEV|231.29B|231290000000|41.3|1794003|-26.39|37|2024-04-30|15/03/2024|||||41.299999237061|1|2024-03-15|15/12/2023|||||48.299999237061|1
2024-04-29 15:26:59|09657|19576|TCELL|174.68B|174680000000|80.2|29646272|138.97|43|2024-04-30|15/03/2024|||||80.199996948242|1|2024-03-20|15/12/2023|-0.4||42200000000|28290000000|65.050003051758|1
2024-04-29 15:27:05|09658|943491|1378|101.20B|101200000000|10.7|38035778|43.82|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
2024-04-29 15:27:09|09659|1165549|9633|504.4B|504400000000|45.9|4424384|6.13|0||
2024-04-29 15:27:15|09660|41412|BCI|6.00T|6000000000000|27450|137643|12.73|40|2024-07-31|15/06/2024||837.66||677200000000|27450|1|2024-05-01|15/03/2024||933.59||696570000000|27450|1
2024-04-29 15:27:19|09661|996194|BTSn|71.11B|71110000000|6.35|51957322|-18.83|0||
2024-04-29 15:27:26|09662|103354|2492|51.87B|51870000000|107|3789686|12.16|31|2024-04-29|15/03/2024|||||107|1|2024-02-29|15/12/2023||1.63|||108.5|1
2024-04-29 15:27:31|09663|1097872|0780|46.76B|46760000000|20.65|9283708|33.73|15|2024-08-20|15/06/2024||0.2764||3230000000|20.64999961853|1|2024-05-15|15/03/2024||0.3065||3750000000|20.64999961853|1
2024-04-29 15:27:37|09664|19263|AKBNK|311.22B|311220000000|60.25|85316499|267.91|44|2024-07-29|15/06/2024||3.18|||60.349998474121|1|2024-04-30|15/03/2024||2.39|||60.349998474121|1
2024-04-29 15:27:42|09665|1116332|2013|4.42B|4420000000|1.44|37719206|-65.17|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
2024-04-29 15:27:47|09666|996222|TUn|68.43B|68430000000.00001|14.7|14812548|5.8|0||
2024-04-29 15:27:53|09667|943537|6881|47.56B|47560000000|4.36|20416612|0.71|26|2024-08-27|15/06/2024||0.19|||4.3600001335144|1|2024-04-29|15/03/2024|0.12|0.19|7210000000||4.2399997711182|1
2024-04-29 15:27:57|09668|987127|1585|45.44B|45440000000|15.08|7779151|-23.14|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
2024-04-29 15:28:03|09669|1164099|3347|51.41B|51410000000|34.3|2613808|-48.39|31|2024-08-22|15/06/2024||0.7458|||34.299999237061|1|2024-04-25|15/03/2024|0.2917|0.5728|1790000000||31.64999961853|1
2024-04-29 15:28:10|09670|19470|KCHOL|570.07B|570070000000|225|14865141|186.85|43|2024-05-08|15/03/2024|||||225|1|2024-03-15|15/12/2023||5.64||262430000000|178.10000610352|1
2024-04-29 15:28:16|09671|100147|||||||39|2024-08-26|15/06/2024||0.1023||95150000000|7.4099998474121|1|2024-04-29|15/03/2024||0.1023|||7.6300001144409|1
2024-04-29 15:28:23|09672|992636|005385|54.25T|54250000000000|158300|104289|48.11|32|2024-08-14|15/06/2024||12765.69||42945290000000|158300|1|2024-04-25|15/03/2024|12618|11931.2|40659000000000|39597410000000|156000|1
2024-04-29 15:28:30|09673|13213|QGTS|21.94B|21940000000|3.96|5949684|-2.65|39|2024-07-09|15/06/2024|||||3.960000038147|1|2024-04-28|15/03/2024|0.07||1090000000|877000000|3.8399999141693|1
2024-04-29 15:28:37|09674|13873|0358|55.41B|55410000000|16.12|8100010|17.96|36|2023-03-23|15/12/2022||0.93||198139000000|12.560000419617|1|2022-10-31|15/09/2022||0.36|||8.8900003433228|1
2024-04-29 15:28:43|09675|943151|MOMO|1.09B|1090000000|5.88|2257156|-23.47|39|2024-08-29|15/06/2024||2.4||2700000000|5.8800001144409|1|2024-06-04|15/03/2024||2.03||2480000000|5.8800001144409|1
2024-04-29 15:28:49|09676|13879|0763|81.32B|81320000000|17.02|13281633|-31.83|43|2024-08-29|15/06/2024||0.5716||32870000000|17.020000457764|1|2024-04-25|15/03/2024|0.57|0.5428|30580000000|29720000000|16.239999771118|1
2024-04-29 15:28:54|09677|27161|PEOLES|114.21B|114210000000|287.85|278881|4.48|37|2024-07-30|15/06/2024||0.1828|||286.33999633789|1|2024-05-01|15/03/2024||0.2047||1510000000|286.33999633789|1
2024-04-29 15:29:02|09678|101574|SMGR|31.19T|31190000000000|4620|10777991|-23.03|42|2024-07-31|15/06/2024||46.47|||4620|1|2024-05-01|15/03/2024||85.68|||4620|1
2024-04-29 15:29:09|09679|1012967|8299|140.52B|140520000000|710|3169|82.52|32|2024-08-02|15/06/2024||9.47||16650000000|710|1|2024-05-03|15/03/2024||7.87||15180000000|710|1
2024-04-29 15:29:16|09680|941307|ADIB|40.68B|40680000000|11.2|2813976|-1.41|40|2024-07-24|15/06/2024||0.2959||2450000000|11.199999809265|1|2024-04-23|15/03/2024|0.346|0.3086|2520000000|2470000000|11.020000457764|1
2024-04-29 15:29:22|09681|949918|1776|60.55B|60550000000|7.96|2344583|-29.18|37|2024-08-28|15/06/2024||0.3|||7.960000038147|1|2024-04-29|15/03/2024||0.285||6200000000|7.960000038147|1
2024-04-29 15:29:28|09682|1156244|IMAB|147.85M|147850000|1.839|362774|-41.56|17|2024-08-27|15/06/2024||-0.54||0.00|1.8049999475479|1|2024-05-29|15/03/2024||-0.1231||0.00|1.8049999475479|1
2024-04-29 15:29:34|09683|996220|TOPn|131.80B|131800000000.00002|56.25|8602935|20.97|32|2024-08-06|15/06/2024||2.03||116760000000|56.25|1|2024-05-10|15/03/2024||2.26||114870000000|56.25|1
2024-04-29 15:29:39|09684|987131|2588|42.92B|42920000000|62|779705|1.45|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
2024-04-29 15:29:45|09685|100112|1882|38.06B|38060000000|23.9|1827769|24.88|28|2024-05-29|15/03/2024|||||23.89999961853|1|2024-03-18|15/12/2023||0.82||6980000000|20.299999237061|1
2024-04-29 15:29:51|09686|996206|IVLn|138.12B|138120000000|24|13759395|-30|32|2024-08-09|15/06/2024||0.38|||24.10000038147|1|2024-05-09|15/03/2024||0.36|||24.10000038147|1
2024-04-29 15:29:57|09687|101565|TOWR|40.09T|40090000000000|805|35336345|-22.44|42|2024-07-26|15/06/2024||17.23|||805|1|2024-04-29|15/03/2024||17.23|||795|1
2024-04-29 15:30:04|09688|41416|CMPC|4.63T|4630000000000|1850|2100089|54.24|43|2024-08-01|15/06/2024||0.0376||2110000000|1850|1|2024-05-09|15/03/2024||0.0413||2160000000|1850|1
2024-04-29 15:30:10|09689|100063|0884|3.75B|3750000000|0.35|118993186|-60.53|20|2024-05-29|15/03/2024|||||0.34999999403954|1|2024-03-28|15/12/2023||0.15||47408000000|0.28499999642372|1
2024-04-29 15:30:16|09690|49978|0392|32.02B|32020000000.000004|25.35|2672776|-22.77|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
2024-04-29 15:30:22|09691|986165|GPSC|137.46B|137460000000|48.75|5872625|-25.39|32|2024-08-05|15/06/2024||0.6078||26190000000|48.75|1|2024-05-06|15/03/2024||0.425||23050000000|48.75|1
2024-04-29 15:30:29|09692|102269|MBT|316.53B|316530000000|70|3593306|18.6|38|2024-07-31|15/06/2024||2.64||36100000000|70|1|2024-05-02|15/03/2024||2.59||35810000000|70|1
2024-04-29 15:30:35|09693|1153017|6110|47.81B|47810000000|5.42|4678046|-21.95|13|2024-05-21|15/02/2024|||||5.4200000762939|1|2024-01-31|15/11/2023|||||5.0300002098083|1
2024-04-29 15:30:41|09694|1012475|4743|69.40B|69400000000|153|2210|-36.51|32|2024-08-08|15/06/2024||0.24||669000000|153|1|2024-05-09|15/03/2024||-0.08||22000000|153|1
2024-04-29 15:30:47|09695|13898|BABr|3.98B|3980000000|29.22|178190|37.32|40|2024-05-27|15/03/2024|||||29.219999313354|1|2024-04-09|15/12/2023|1.44||656600000||26|1
2024-04-29 15:30:54|09696|993042|2633|168.57B|168570000000|29.95|3664542|-3.54|31|2024-05-09|15/03/2024|||||29.950000762939|1|2024-02-21|15/12/2023||0.32||13260000000|29.35000038147|1
2024-04-29 15:31:00|09697|990999|6865|45.73B|45730000000|19.4|8349539|-17.45|18|2024-04-29|15/03/2024|0.32||5730000000||18.120000839233|1|2024-03-26|15/12/2023|0.369|0.3955|5640000000|5170000000|18.879999160767|1
2024-04-29 15:31:06|09698|100027|0371|19.69B|19690000000|1.97|28007051|-0.5|25|2024-05-29|15/03/2024|||||1.9700000286102|1|2024-03-26|15/12/2023|||||1.9800000190735|1
2024-04-29 15:31:11|09699|1097548|QFIN|2.99B|2990000000|18.5|1169962|4.99|23|2024-08-20|15/06/2024||5.68|||18.5|1|2024-05-22|15/03/2024||7.77|||18.5|1
2024-04-29 15:31:18|09700|50001|1313|9.43B|9430000000|1.34|10248324|-64.97|40|2024-04-26|15/03/2024|||||1.1599999666214|1|2024-03-15|15/12/2023|0.01|0.01||18447000000|1.3700000047684|1
2024-04-29 15:31:25|09701|32486|0902|75.66B|75660000000|4.83|47343474|0.41|44|2024-07-23|15/06/2024||0.37|||4.8299999237061|1|2024-04-24|15/03/2024|0.25|0.26|65370000000||4.9400000572205|1
2024-04-29 15:31:32|09702|27162|PINFRA|76.09B|76090000000|177.21|248282|-4.89|40|2024-07-24|15/06/2024||4.06||4190000000|177.21000671387|1|2024-04-25|15/03/2024|4.04|3.9|4840000000|4130000000|177.07000732422|1
2024-04-29 15:31:40|09703|50070|3311|43.37B|43370000000|8.65|3196184|-8.84|42|2024-04-26|15/03/2024|||24170000000||8.789999961853|1|2024-03-21|15/12/2023||0.92||64800000000|8.710000038147|1
2024-04-29 15:31:43|09704|1156255|9922|7.15B|7150000000|5.05|15133784|-71.51|0||
2024-04-29 15:31:48|09705|1075240|1833|12.58B|12580000000|11.22|6040731|-43.44|2|2023-03-15|15/12/2022|||||18.260000228882|1|2020-08-20|15/06/2020|||||116|1
2024-04-29 15:31:55|09706|13875|0390|101.73B|101730000000|4.11|23003867|-31.4|40|2024-04-29|15/03/2024|||||4.1300001144409|1|2024-03-28|15/12/2023|0.385|0.375|378950000000|670482000000|3.9000000953674|1
2024-04-29 15:32:02|09707|943517|2208|13.86B|13860000000|3.3|6498306|-50.31|36|2024-04-26|15/03/2024|0.0726|0.38|6980000000||3.1099998950958|1|2024-03-28|15/12/2023|0.3|0.2427|21140000000||2.8499999046326|1
2024-04-29 15:32:06|09708|1137422|1951|7.17B|7170000000|2.71|14830432|-49.51|0||
2024-04-29 15:32:12|09709|1173226|361610|4.48T|4480000000000|63600|164242|-19.4|17|2024-07-24|15/06/2024||154.98||162170000000|63600|1|2024-04-29|15/03/2024||85.5||147970000000|62800|1
2024-04-29 15:32:18|09710|100132|2357|27.35B|27350000000|3.43|8296946|-18.91|23|2024-04-29|15/03/2024|||||3.4300000667572|1|2024-03-15|15/12/2023|||||3.3800001144409|1
2024-04-29 15:32:22|09711|980622|KTCt|2.81B|2810000000|1.1|0|-23.57|0||
2024-04-29 15:32:29|09712|32318|BVN|3.97B|3970000000|17.76|1638021|145.83|40|2024-07-31|15/06/2024||0.25||249430000|17.780000686646|1|2024-04-29|15/03/2024||0.11||239660000|17.379999160767|1
2024-04-29 15:32:36|09713|13212|QEWC|16.84B|16840000000|15.31|649753|-8.11|44|2024-07-15|15/06/2024|||||15.310000419617|1|2024-04-23|15/03/2024|0.29|0.405|687340000|705760000|16.14999961853|1
2024-04-29 15:32:41|09714|943455|0696|30.32B|30320000000|10.44|5800362|-31.24|17|2023-03-24|15/12/2022|||||16.579999923706|1|2022-08-26|15/06/2022|||||14|1
2024-04-29 15:32:48|09715|13200|BRES|11.29B|11290000000|2.901|2752841|14.4|41|2024-07-24|15/06/2024|||||2.9010000228882|1|2024-04-30|15/03/2024|||||2.9010000228882|1
2024-04-29 15:32:54|09716|1075456|MTC|96.46B|96460000000|45.5|7646598|33.09|31|2024-05-07|15/03/2024||0.6514||5609000000|45.5|1|2024-02-20|15/12/2023|0.64|0.6356|5460000000|5460000000|44.25|1
2024-04-29 15:32:58|09717|1052239|6060|19.58B|19580000000|13.4|4332389|-46.01|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
2024-04-29 15:33:05|09718|943563|8083|2.74B|2740000000|0.082|53651891|-54.95|29|2024-05-08|15/03/2024|||||0.08299999684095|1|2024-03-21|15/12/2023|||||0.0869999974966|1
2024-04-29 15:33:13|09719|29752|TAL|8.56B|8560000000.000001|12.75|6761906|128.84|43|2024-07-25|15/05/2024||-0.00||391730000|12.760000228882|1|2024-04-25|15/02/2024|0.08|-0.02|429600000|385760000|12.260000228882|1
2024-04-29 15:33:18|09720|50044|0754|13.96B|13960000000|3.7|1792363|-38.28|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
2024-04-29 15:33:24|09721|102239|GLO|253.99B|253990000000|1768|31509|2.94|41|2024-08-08|15/06/2024||29.64|||1768|1|2024-05-08|15/03/2024||29.64|||1768|1
2024-04-29 15:33:29|09722|49987|0817|9.04B|9040000000|0.68|35621901|-57.53|12|2023-03-29|15/12/2022||0.23||63000000000|1.5900000333786|1|2022-03-21|15/12/2021||0.24||57591000000|2.4300000667572|1
2024-04-29 15:33:35|09723|50015|2883|40.70B|40700000000|8.52|13934121|-2.61|43|2024-08-21|15/06/2024||0.21|||8.5200004577637|1|2024-04-25|15/03/2024|0.1332|0.62|10150000000||8.8699998855591|1
2024-04-29 15:33:41|09724|16431|JOBS|4.11B|4110000000.0000005|60.9|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
2024-04-29 15:33:46|09725|100140|3360|25.07B|25070000000|5.8|3518433|-18.72|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
2024-04-29 15:33:53|09726|11298|MABK|1.09T|1090000000000.0001|784|2282436|3.16|31|2024-05-07|15/03/2024|||||784|1|2024-02-06|15/12/2023|||||802.42|0.94339622641509
2024-04-29 15:33:59|09727|41641|TLMM|23.52B|23520000000|6.13|5133307|24.19|44|2024-08-23|15/06/2024||0.1075|||6.1300001144409|1|2024-05-22|15/03/2024||0.1075|||6.1300001144409|1
2024-04-29 15:34:04|09728|102753|SAWAD|55.61B|55610000000|40.5|5970385|-27.48|31|2024-05-13|15/03/2024||1.13||4670000000|40.75|1|2024-02-29|15/12/2023|0.92|0.9186|4560000000|4560000000|39.75|1
2024-04-29 15:34:11|09729|20886|NOAH|839.72M|839720000|12.52|153694|-19.74|40|2024-08-26|15/06/2024||2|||12.520000457764|1|2024-05-07|15/03/2024|||||12.520000457764|1
2024-04-29 15:34:16|09730|50060|1888|20.87B|20870000000|6.71|8592505|-26.64|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
2024-04-29 15:34:23|09731|50062|2128|10.46B|10460000000|3.36|6537487|-51.48|21|2024-05-29|15/03/2024|||||3.3599998950958|1|2024-03-28|15/12/2023|||||3.6300001144409|1
2024-04-29 15:34:28|09732|100076|1030|9.75B|9750000000|1.38|29808585|-27.38|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
2024-04-29 15:34:34|09733|27112|GCARSOA1|312.34B|312340000000|139.01|531613|36.38|41|2024-07-22|15/06/2024|||||139.0299987793|1|2024-04-29|15/03/2024||||49840000000|138.41000366211|1
2024-04-29 15:34:40|09734|1123795|6185|8.59B|8590000000|18.8|1102552|-49.27|15|2024-04-29|15/03/2024|||||18.819999694824|1|2024-03-27|15/12/2023|-1.44|-0.4874|175280000|231260000|15.460000038147|1
2024-04-29 15:34:46|09735|49976|0336|8.62B|8620000000|2.71|1900808|-29.27|18|2022-06-01|15/03/2022|||||4.2199997901917|1|2022-04-01|15/12/2021|||||4.3699998855591|1
2024-04-29 15:34:52|09736|103642|5269|132.14B|132139999999.99998|1905|1157001|67.84|32|2024-08-12|15/06/2024||12.09||1980000000|1905|1|2024-05-13|15/03/2024||12.22||1900000000|1905|1
2024-04-29 15:34:58|09737|49986|0813|2.12B|2120000000|0.57|18213259|-92.08|28|2024-04-29|15/03/2024|||||0.35499998927116|1|2024-03-28|15/12/2023|||||0.46999999880791|1
2024-04-29 15:35:01|09738|996193|BJCn|90.69B|90690000000|24.8|12365667|-36.41|0||
2024-04-29 15:35:07|09739|1061944|3319|4.44B|4440000000|3.13|12838954|-52.79|4|2018-04-11|15/12/2017|0.1||591900000||11.229999542236|1|2018-01-29|15/09/2017|0.19||1170000000|||
2024-04-29 15:35:14|09740|8576|1199|16.43B|16430000000|4.64|4802477|-8.93|43|2024-04-26|15/03/2024|0.0176||332720000||4.7399997711182|1|2024-03-28|15/12/2023||0.05|406600000|770050000|4.1199998855591|1
2024-04-29 15:35:21|09741|13219|ORDS|32.03B|32030000000|10|1366725|2.22|44|2024-07-24|15/06/2024|||||10|1|2024-04-30|15/03/2024||||7690000000|10|1
2024-04-29 15:35:27|09742|943487|1359|27.48B|27480000000|0.73|48214670|-24.73|15|2023-03-27|15/12/2022|||||1.039999961853|1|2022-08-29|15/06/2022||||100134000000|1.1000000238419|1
2024-04-29 15:35:34|09743|17499|VNET|415.79M|415790000|1.745|1829560|-46.26|44|2024-08-21|15/06/2024||-0.0133||1930000000|1.7300000190735|1|2024-05-21|15/03/2024||||1900000000|1.7300000190735|1
2024-04-29 15:35:40|09744|101612|TBIG|43.35T|43350000000000|1915|2866258|-9.95|42|2024-08-01|15/06/2024||12.86|||1915|1|2024-05-01|15/03/2024||12.86|||1915|1
2024-04-29 15:35:47|09745|102115|SIS|22.60T|22600000000000|39020|43530|-7.29|38|2024-05-14|15/03/2024|||||39020|1|2024-02-26|15/12/2023|||||31000|1
2024-04-29 15:35:53|09746|996200|EGCOn|60.20B|60200000000|111.5|776867|-29.07|32|2024-08-13|15/06/2024||8.74|||112|1|2024-05-14|15/03/2024||4.27|||112|1
2024-04-29 15:35:59|09747|19564|SISE|156.99B|156990000000|51.35|41165067|39.13|42|2024-04-29|15/03/2024|||||50.450000762939|1|2024-03-04|15/12/2023|||37620000000|37620000000|50.349998474121|1
2024-04-29 15:36:05|09748|50023|3900|16.86B|16860000000|6.65|12274685|-36.17|23|2024-05-29|15/03/2024|||||6.6500000953674|1|2024-03-22|15/12/2023||1.01||83391000000|6.539999961853|1
2024-04-29 15:36:12|09749|49985|0753|65.38B|65379999999.99999|3.97|16896374|-40.17|43|2024-08-29|15/06/2024||-0.1804||35290000000|3.9700000286102|1|2024-04-26|15/03/2024|-0.11|1.05|40070000000|41280000000|4.0100002288818|1
2024-04-29 15:36:20|09750|19410|FROTO|387.76B|387760000000|1106|1136854|106.36|43|2024-04-29|15/03/2024|||||1109|1|2024-03-05|15/12/2023||19.96|105100000000|111420000000|983|1
2024-04-29 15:36:24|09751|985911|2869|10.98B|10980000000|3.46|3768325|-30.77|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
2024-04-29 15:36:28|09752|1167322|1516|5.78B|5780000000|1.97|11949412|-33.22|0||
2024-04-29 15:36:35|09753|8747|OPL|10.45B|10450000000|7.99|1514642|8.37|44|2024-07-23|15/06/2024||||3170000000|7.9899997711182|1|2024-04-23|15/03/2024|||3080000000|3120000000|7.8899998664856|1
2024-04-29 15:36:42|09754|1017399|200596|63.17B|63170000000|119.5|149485|-15.97|28|2024-08-29|15/06/2024||2.94||5620000000|119.5|1|2024-04-27|15/12/2023|1.47|1.33|4300000000|4620000000|111.41000366211|1
2024-04-29 15:36:48|09755|41695|QRES|15.72B|15720000000|6.45|2951702|14.69|31|2024-05-29|15/03/2024|||||6.4499998092651|1|2024-02-29|15/12/2023|0.051||1710000000|1710000000|5.8499999046326|1
2024-04-29 15:36:53|09756|990486|0839|11.63B|11630000000|4.42|5963837|-38.79|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
2024-04-29 15:37:00|09757|41417|CCU|2.16T|2160000000000.0002|5840|296594|-11.38|42|2024-08-07|15/06/2024||5.19||521010000000|5840|1|2024-05-09|15/03/2024||86.58||708920000000|5840|1
2024-04-29 15:37:06|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
2024-04-29 15:37:13|09759|996175|BCCLF|118.03B|118030000000|34.18|1940726|-15.73|31|2024-07-25|15/06/2024||0.3483||11470000000|34.150001525879|1|2024-04-24|15/03/2024|0.28|0.2505|8960000000|9350000000|33.069999694824|1
2024-04-29 15:37:17|09760|1163142|9668|18.12B|18120000000|1.04|2442118|-21.54|0||
2024-04-29 15:37:22|09761|1156026|BAM|32.64B|32640000000|9.85|16212850|-23.48|22|2024-05-09|15/03/2024|||||9.8500003814697|1|2024-02-23|15/12/2023|0.14|0.14|2390000000|2390000000|8.25|1
2024-04-29 15:37:29|09762|100135|2607|42.44B|42440000000|11.44|2379374|-28.89|36|2024-08-29|15/06/2024||0.39||72070000000|11.439999580383|1|2024-04-26|15/03/2024|0.42|0.42|70150000000|70150000000|11.220000267029|1
2024-04-29 15:37:34|09763|1166826|PANOx|2.15B|2150000000|8.6|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
2024-04-29 15:37:38|09764|1159521|9926|42.17B|42170000000|49|4390475|13.65|0||
2024-04-29 15:37:45|09765|978768|MONET|49.67B|49670000000|97.4|395412|23.88|32|2024-07-25|15/06/2024||2.56||3080000000|97.400001525879|1|2024-04-25|15/03/2024|2.26|2.26|3120000000|2970000000|103|1
2024-04-29 15:37:50|09766|946383|1060|14.01B|14010000000|0.475|44151286|-8.08|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
2024-04-29 15:37:57|09767|50036|0576|31.41B|31410000000|5.21|8004823|-20.92|31|2024-04-30|15/03/2024|||||5.210000038147|1|2024-03-25|15/12/2023|||||5.9699997901917|1
2024-04-29 15:38:04|09768|943535|6818|140.62B|140620000000|2.38|14668142|-7.17|33|2023-03-23|15/12/2022||0.18|||2.4000000953674|1|2022-10-28|15/09/2022||0.21||151632000000|2.1199998855591|1
2024-04-29 15:38:10|09769|49966|0123|19.00B|19000000000|4.72|12992710|-59.2|19|2023-03-08|15/12/2022|||||11.889758110046|1|2022-08-15|15/06/2022|||||8.9077920913696|1
2024-04-29 15:38:16|09770|100093|1208|30.64B|30640000000|3.58|35730713|29.72|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
2024-04-29 15:38:23|09771|1096081|1787|76.67B|76670000000|17.08|7279446|6.35|30|2024-08-29|15/06/2024||0.1949|||17.079999923706|1|2024-04-26|15/03/2024|0.1404|0.1733|20480000000||17.020000457764|1
2024-04-29 15:38:28|09772|943529|3380|3.31B|3310000000|0.61|8440860|-44.33|9|2023-03-29|15/12/2022|||||0.87999999523163|1|2022-08-26|15/06/2022|||||0.9200000166893|1
2024-04-29 15:38:36|09773|100007|0152|15.17B|15170000000|6.33|5481339|-12.62|36|2024-04-26|15/03/2024|0.2107||2200000000||6.0999999046326|1|2024-03-28|15/12/2023|||||5.9499998092651|1
2024-04-29 15:38:43|09774|100043|0694|11.63B|11630000000|2.54|10451629|-59.02|27|2024-05-06|15/03/2024|||||2.539999961853|1|2024-03-27|15/12/2023|||||2.3800001144409|1
2024-04-29 15:38:49|09775|1161535|DADA|556.85M|556850000|2.095|1904688|-66.83|15|2024-08-26|15/06/2024||0.2359||3170000000|2.0950000286102|1|2024-06-03|15/03/2024||-0.62||2680000000|2.0950000286102|1
2024-04-29 15:38:54|09776|102271|MER|414.32B|414320000000|367|235162|6.31|38|2024-07-29|15/06/2024||5.81||111560000000|367|1|2024-04-29|15/03/2024||5.58||107190000000|368.39999389648|1
2024-04-29 15:38:59|09777|1161009|KC|721.16M|721160000|3.125|1275661|-44.85|15|2024-08-20|15/06/2024||-0.8516||1800000000|3.1050000190735|1|2024-06-05|15/03/2024||-1.03||1750000000|3.1050000190735|1
2024-04-29 15:39:06|09778|959048|1530|14.75B|14750000000|6.2|17768202|-22.55|23|2024-05-22|15/03/2024|||||6.1999998092651|1|2024-03-20|15/12/2023|||||5.3600001335144|1
2024-04-29 15:39:13|09779|100010|0177|38.79B|38790000000|7.71|4376113|-1.51|39|2024-08-23|15/06/2024||0.227||3100000000|7.710000038147|1|2024-04-26|15/03/2024|0.2475|0.227|3470000000|3100000000|7.8800001144409|1
2024-04-29 15:39:20|09780|49967|0165|7.13B|7130000000|4.23|1396549|-25.44|31|2024-04-29|15/03/2024|||||4.1900000572205|1|2024-03-22|15/12/2023|||||4.4299998283386|1
2024-04-29 15:39:24|09781|996209|KTBn|234.06B|234060000000|16.6|50027888|-8.33|0||
2024-04-29 15:39:29|09782|1167066|LU|2.64B|2640000000|4.555|5246502|-31.25|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
2024-04-29 15:39:33|09783|1115130|1995|2.86B|2860000000|1.67|6008466|-47.87|0||
2024-04-29 15:39:40|09784|962437|SITESB1|82.03B|82030000000|24.99|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
2024-04-29 15:39:47|09785|13877|0493|1.46B|1460000000|0.032|481633669|-73.33|33|2024-05-27|15/03/2024|||||0.03200000151992|1|2024-03-28|15/12/2023|||||0.01899999938905|1
2024-04-29 15:39:53|09786|942849|CBG|65.50B|65500000000|65.5|3894287|-9.09|31|2024-05-10|15/03/2024||0.58||5220000000|65.5|1|2024-02-16|15/12/2023|0.65|0.65|5320000000|5320000000|73.5|1
2024-04-29 15:39:58|09787|1163025|API|230.03M|230030000|2.55|181753|-24.78|20|2024-08-19|15/06/2024||-0.1||40000000|2.5250000953674|1|2024-05-20|15/03/2024||-0.13||39260000|2.5250000953674|1
2024-04-29 15:40:04|09788|1156878|AWC|140.18B|140180000000|4.42|61322257|-17.36|23|2024-05-08|15/03/2024|||||4.4400000572205|1|2024-02-28|15/12/2023|0.0406|0.04|4670000000|3820000000|3.920000076294|1
2024-04-29 15:40:11|09789|19454|ISCTR|336.50B|336500000000|13.49|429568264|206.79|44|2024-08-05|15/06/2024||0.9212|||13.529999732971|1|2024-05-10|15/03/2024||0.6889|||13.529999732971|1
2024-04-29 15:40:22|09790|1056355|051905|6.12T|6120000000000|181800|7266|-31.81|32|2024-07-25|15/06/2024||4958.41||1815790000000|181800|1|2024-04-25|15/03/2024|6311.04|5011.12|1728700000000|1712340000000|178100|1
2024-04-29 15:40:28|09791|50038|0631|17.05B|17050000000|5.33|12279761|-51.44|23|2024-04-29|15/03/2024|||||5.0500001907349|1|2024-03-27|15/12/2023|||4440000000|10142000000|5.7399997711182|1
2024-04-29 15:40:32|09792|1166249|0909|4.4B|4400000000|2.52|5639920|-40.99|0||
2024-04-29 15:40:38|09793|50059|1813|1.26B|1260000000|0.38|10277624|-71.84|18|2023-03-31|15/12/2022||0.26||11956000000|1.5099999904633|1|2022-03-30|15/12/2021||1.00||22284000000|3.0099999904633|1
2024-04-29 15:40:44|09794|100035|0552|25.97B|25970000000|3.77|7868400|-11.42|13|2023-03-28|15/12/2022|||||3.7000000476837|1|2022-08-30|15/06/2022|||||3.3599998950958|1
2024-04-29 15:40:47|09795|943448|0570|21.60B|21600000000|4.3|53158871|0.47|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
2024-04-29 15:40:59|09796|19294|ASELS|282.04B|282040000000|62.05|51140518|164.31|41|2024-04-29|15/03/2024|||||59.099998474121|1|2024-03-26|15/12/2023|||27720000000|26150000000|55.200000762939|1
2024-04-29 15:41:09|09797|27151|MEGACPO|43.68B|43680000000|50.58|1218906|4.69|44|2024-07-25|15/06/2024||0.9109||8210000000|50.580001831055|1|2024-04-25|15/03/2024|0.8691|0.8743|8000000000|8010000000|50.470001220703|1
2024-04-29 15:41:16|09798|996221|TRUEEn|264.32B|264320000000|5.1|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
2024-04-29 15:41:22|09799|969093|3799|49.09B|49090000000|3.73|15026871|14.42|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
2024-04-29 15:41:29|09800|950255|FRAS|11.58B|11580000000|31.6|150183|19.08|31|2024-05-01|15/03/2024|||||31.60000038147|1|2024-01-31|15/12/2023|0.453|0.375|1330000000|1330000000|27.89999961853|1
2024-04-29 15:41:37|09801|32491|1157|51.63B|51630000000|5.97|12838119|44.73|44|2024-08-28|15/06/2024||0.1461||12990000000|5.9699997901917|1|2024-04-29|15/03/2024|0.11|0.1284|11770000000|11530000000|6.1799998283386|1
2024-04-29 15:41:44|09802|102278|MPI|148.64B|148640000000|5.18|67883795|16.93|36|2023-11-08|15/09/2023|||||5.1799998283386|1|2023-08-14|15/06/2023|||15230000000||5|1
2024-04-29 15:41:50|09803|969086|2669|15.60B|15600000000|4.77|12398922|-47.3|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
2024-04-29 15:41:56|09804|976489|ENELCHILE|3.85T|3850000000000|55.67|58046283|21.02|32|2024-07-24|15/06/2024||1.31|||55.669998168945|1|2024-04-29|15/03/2024||1.5||936190000000|55.669998168945|1
2024-04-29 15:42:03|09805|953525|BZUN|166.84M|166840000|2.7|582166|-40.6|37|2024-08-22|15/06/2024||0.33||2480000000|2.7000000476837|1|2024-05-23|15/03/2024||0.01||1890000000|2.7000000476837|1
2024-04-29 15:42:11|09806|102377|GTCAP|132.72B|132720000000|611|163025|28.45|37|2024-08-12|15/06/2024||36.83||73320000000|611|1|2024-05-14|15/03/2024||36.83||73320000000|611|1
2024-04-29 15:42:19|09807|49969|0220|25.74B|25740000000|5.99|11724302|-23.37|33|2024-05-29|15/03/2024|||||5.9899997711182|1|2024-03-06|15/09/2023||0.16|||4.7699999809265|1
2024-04-29 15:42:25|09808|100139|||||||36|2024-07-17|15/06/2024|||||23.450000762939|1|2024-04-29|15/03/2024|||||23.450000762939|1
2024-04-29 15:42:32|09809|29590|YPF|10.53B|10530000000|21.31|2289505|90.29|40|2024-08-08|15/06/2024||0.8991||4910000000|21.360000610352|1|2024-05-09|15/03/2024||0.526||4370000000|21.360000610352|1
2024-04-29 15:42:41|09810|100142|3618|37.71B|37710000000|3.32|8892749|8.58|41|2024-08-22|15/06/2024||0.23|||3.3199999332428|1|2024-04-26|15/03/2024|0.31|0.27|7130000000||3.3499999046326|1
2024-04-29 15:42:46|09811|1155792|2500|2.46B|2460000000|5.62|6416000|-48.63|0||
2024-04-29 15:42:57|09812|13891|2777|3.60B|3600000000|0.97|4964039|-42.58|28|2024-05-02|15/03/2024|||||0.97000002861023|1|2024-03-28|15/12/2023||-0.86||24406000000|0.89999997615814|1
2024-04-29 15:43:01|09813|1167047|0873|1.97B|1970000000|0.89|6928671|-58.55|0||
2024-04-29 15:43:12|09814|50065|2314|10.57B|10570000000|2.45|3747795|-30.03|34|2024-05-29|15/03/2024|||||2.4500000476837|1|2024-03-08|15/12/2023||0.11||13513000000|2.2300000190735|1
2024-04-29 15:43:18|09815|1116649|||||||28|2024-08-07|15/06/2024||0.1994|||21.10000038147|1|2024-05-08|15/03/2024||0.2426||7010000000|21.10000038147|1
2024-04-29 15:43:25|09816|969087|2799|28.49B|28490000000|0.35|22049866|-19.51|14|2023-03-27|15/12/2022|||||0.43999999761581|1|2022-08-29|15/06/2022|||||0.30500000715256|1
2024-04-29 15:43:32|09817|50073|3808|53.18B|53180000000|19.3|3878978|61.31|28|2024-04-29|15/03/2024|||||19.260000228882|1|2024-03-25|15/12/2023|||||19.579999923706|1
2024-04-29 15:43:39|09818|50020|3383|3.08B|3080000000|0.6|23138798|-69.18|28|2024-06-17|15/03/2024|||||0.60000002384186|1|2024-03-28|15/12/2023||-0.35||38221000000|0.64999997615814|1
2024-04-29 15:43:45|09819|50025|6808|14.60B|14600000000|1.53|12726201|-54.12|39|2024-05-16|15/03/2024|||||1.5299999713898|1|2024-02-09|15/12/2023|||||1.210000038147|1
2024-04-29 15:43:52|09820|100079|1055|51.28B|51280000000|2.84|14337183|-48.18|31|2024-08-28|15/06/2024||-0.1053||43150000000|2.8399999141693|1|2024-04-29|15/03/2024|0.04|-0.3355|44600000000|38850000000|2.8399999141693|1
2024-04-29 15:43:57|09821|100098|1238|2.77B|2770000000|0.67|11735265|-50|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
2024-04-29 15:44:04|09822|950534|WPHB|13.40B|13400000000|3.9|663220|11.05|32|2024-07-26|15/06/2024|||||3.9000000953674|1|2024-04-29|15/03/2024|||||3.920000076294|1
2024-04-29 15:44:10|09823|21048|AGRO|1.18B|1180000000|11.19|455934|30.5|43|2024-05-16|15/03/2024|||||11.090000152588|1|2024-03-14|15/12/2023|-0.15||400140000|262000000|10.39999961853|1
2024-04-29 15:44:21|09824|100109|1818|43.35B|43350000000|12.9|20697603|7.21|38|2024-08-23|15/06/2024||0.09||3893000000|12.89999961853|1|2024-04-12|15/03/2024|0.07|0.07|1980000000||13.720000267029|1
2024-04-29 15:44:30|09825|992989|3320|32.04B|32040000000|5.09|9312510|-35.22|30|2024-05-29|15/03/2024|||||5.0900001525879|1|2024-03-26|15/12/2023||0.20||135899000000|5.2399997711182|1
2024-04-29 15:44:37|09826|1166429|CD|3.10B|3100000000|8.45|2238135|33.91|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
2024-04-29 15:44:45|09827|100120|2005|14.10B|14100000000|4.77|2065349|-12.43|32|2024-04-29|15/03/2024|||||4.789999961853|1|2024-03-27|15/12/2023|0.13|0.47|1710000000||4.4899997711182|1
2024-04-29 15:44:51|09828|100041|0604|9.08B|9080000000|1.01|4948377|-35.1|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
2024-04-29 15:44:56|09829|1170094|0136|21.55B|21550000000|1.89|38005640|-2.11|8|2023-05-31|15/03/2023|||||1.7400000095367|1|2023-03-24|15/12/2022|||||2.1199998855591|1
2024-04-29 15:45:03|09830|41696|SUPM|2.20B|2200000000|0.86|3311650|-4.02|38|2024-05-15|15/03/2024|||||0.86000001430511|1|2024-02-20|15/12/2023|-1.65||145600000||0.91000002622604|1
2024-04-29 15:45:07|09831|1155949|6049|32.22B|32220000000|31.15|1552910|-38.99|0||
2024-04-29 15:45:13|09832|1073376|HUYA|1.01B|1010000000|4.447|1383648|34.77|27|2024-08-13|15/06/2024||-0.04||1600000000|4.4499998092651|1|2024-05-13|15/03/2024||-0.2||1490000000|4.4499998092651|1
2024-04-29 15:45:19|09833|1163265|STGT|23.35B|23350000000|8.85|7655065|-10.44|20|2024-05-07|15/03/2024|||||8.8500003814697|1|2024-02-16|15/12/2023|-0.02||5310000000||7.0500001907349|1
2024-04-29 15:45:25|09834|41697|KRIB|5.49B|5490000000|2.15|3953573|71.2|39|2024-07-23|15/06/2024|||||2.1500000953674|1|2024-05-24|15/03/2024|||||2.1500000953674|1
2024-04-29 15:45:30|09835|1058005|6158|262.07M|262070000|0.06|3176702|-78.26|5|2023-03-31|15/12/2022|||||0.21999999880791|1|2018-04-18|15/12/2017|0.37||11910000000||4.6900000572205|1
2024-04-29 15:45:35|09836|1162158|BNR|90.68M|90680000|0.8259|48587|-72.67|15|2024-08-28|15/06/2024||-1.08|||0.82590001821518|1|2024-05-28|15/03/2024||-1.1|||0.82590001821518|1
2024-04-29 15:45:41|09837|50017|3333|2.11B|2109999999.9999998|0.16|54399000|-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
2024-04-29 15:45:46|09838|41432|COLBUN|2.14T|2140000000000.0002|121.8|12654126|14.11|30|2024-07-24|15/06/2024||0.0025||437490000|121.80000305176|1|2024-04-30|15/03/2024||0.0049||449380000|121.80000305176|1
2024-04-29 15:45:52|09839|997119|6169|2.56B|2560000000|0.71|8143762|-48.06|18|2024-04-30|15/02/2024|||||0.70999997854233|1|2024-01-31|15/11/2023|||||0.39500001072884|1
2024-04-29 15:45:58|09840|1152242|CENCOSHOPP|2.47T|2470000000000|1450.2|500965|15.05|26|2024-08-28|15/06/2024||31.82||82170000000|1450.1999511719|1|2024-05-29|15/03/2024||31.88||82070000000|1450.1999511719|1
2024-04-29 15:46:03|09841|1123579|TIGR|553.97M|553970000|3.655|990575|21.58|26|2024-08-22|15/06/2024||0.07||74330000|3.6300001144409|1|2024-05-29|15/03/2024||0.07||72240000|3.6300001144409|1
2024-04-29 15:46:09|09842|12986|EAST|53.52B|53520000000|24|1614469|37.93|37|2024-05-22|15/03/2024|||||24|1|2024-03-01|15/12/2023||||5314000000|36.169998168945|1
2024-04-29 15:46:21|09843|1131570|0667|5.08B|5080000000|2.38|5187350|-40.56|0||
2024-04-29 15:46:25|09844|980689|RATCt|1.42B|1420000000|0.725|0|-30.5|0||
2024-04-29 15:46:30|09845|1152800|FWRY|20.27B|20270000000|6.14|19248593|-0.17|23|2024-05-29|15/03/2024|||||6.1399998664856|1|2024-02-28|15/12/2023|||||7.210000038147|1
2024-04-29 15:46:37|09846|104183|HBL|170.58B|170580000000|117|3125629|62.46|32|2024-07-26|15/06/2024|||||117|1|2024-04-29|15/03/2024||8.65||39592000000|117.80000305176|1
2024-04-29 15:46:42|09847|1136128|GOTU|1.73B|1730000000|6.67|5689920|104.57|14|2024-05-08|15/03/2024||-0.065||936060000|6.6599998474121|1|2024-02-27|15/12/2023|-0.4|-0.38|761010000|710890000|5.9400000572205|1
2024-04-29 15:46:47|09848|100103|1638|771.70M|771700000|0.11|2344281|-68.97|9|2023-03-25|15/12/2022|||||0.36000001430511|1|2022-10-31|15/06/2022|||||0.83999997377396|1
2024-04-29 15:46:53|09849|104238|MCB|252.42B|252420000000|212.1|533777|77.92|31|2024-04-29|15/03/2024||12.72||22831000000|213.5|1|2024-02-06|15/12/2023|13|15.11||56606000000|184.10000610352|1
2024-04-29 15:46:57|09850|1155834|OCFT|2.34B|2340000000|1.999|21364|-62.02|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
2024-04-29 15:47:04|09851|104232|LUKC|251.39B|251390000000|848|193381|113.94|34|2024-04-29|15/03/2024||34.65||27840000000|860|1|2024-01-29|15/12/2023|14.43|16.48|31940000000|30610000000|744|1
2024-04-29 15:47:08|09852|969096|3883|440.03M|440030000|0.12|3598547|-90.68|7|2023-03-31|15/12/2022|||||1.1799999475479|1|2022-10-30|15/06/2022|||||1.1799999475479|1
2024-04-29 15:47:14|09853|49997|1114|32.29B|32290000000|6.46|28341501|94.53|21|2023-03-27|15/12/2022||0.46||719770000|3.7699999809265|1|2022-05-24|15/03/2022|||||7.3000001907349|1
2024-04-29 15:47:20|09854|42638|HDFr|318.38M|318380000|4.8|68601|0|37|2022-12-01|15/09/2022|||||4.8000001907349|1|2022-09-29|15/06/2022|||||4.8000001907349|1
2024-04-29 15:47:27|09855|1012277|3529|157.87B|157870000000|2115|696|15.89|32|2024-08-07|15/06/2024||6.42||926150000|2115|1|2024-05-08|15/03/2024||6.15||880960000|2115|1
2024-04-29 15:47:34|09856|1012512|4966|57.52B|57520000000|723|1469|-22.92|32|2024-08-01|15/06/2024||9.65||4270000000|723|1|2024-04-24|15/03/2024|7.17|7.73|3810000000|3810000000|777|1
2024-04-29 15:47:41|09857|1012624|5483|112.85B|112850000000|192.5|8111|30.51|32|2024-08-08|15/06/2024||4||21500000000|192.5|1|2024-05-09|15/03/2024||3.49||20490000000|192.5|1
2024-04-29 15:47:47|09858|950582|3661|245.49B|245490000000|3110|2603440|162.45|30|2024-05-07|15/03/2024||15.43||10090000000|3110|1|2024-03-08|15/12/2023|15.2|15.25|9150000000|9150000000|3910|1
2024-04-29 15:47:54|09859|103523|3189|44.08B|44080000000|97|3355003|-12.22|41|2024-07-22|15/06/2024||0.868||7500000000|97|1|2024-04-29|15/03/2024||0.466||6760000000|97|1
2024-04-29 15:48:01|09860|103726|6409|131.60B|131600000000|1500|210245|-14.77|32|2024-08-08|15/06/2024||10.53||5080000000|1500|1|2024-05-02|15/03/2024||9.21||4560000000|1500|1
2024-04-29 15:48:08|09861|103277|2383|136.24B|136240000000.00002|397|8763030|142.81|32|2024-07-31|15/06/2024||6||12920000000|397|1|2024-04-30|15/03/2024||5.71||12380000000|397|1
2024-04-29 15:48:15|09862|1012923|8069|259.89B|259890000000|227.5|7557|19.42|32|2024-08-14|15/06/2024||1.89||7300000000|227.5|1|2024-05-14|15/03/2024||1.4||6120000000|227.5|1
2024-04-29 15:48:21|09863|103272|2376|187.85B|187850000000|295.5|21607425|125.57|32|2024-08-09|15/06/2024||2.94||45760000000|295.5|1|2024-05-10|15/03/2024||3.17||47520000000|295.5|1
2024-04-29 15:48:27|09864|50186|TFGJ|31.26B|31260000000|9788|785105.79|1.61|31|2024-05-23|15/03/2024||595.00||29632000000|9788|1|2024-01-24|15/12/2023|||||9786|1
2024-04-29 15:48:34|09865|103243|2337|48.20B|48200000000|26|8060550|-19.25|32|2024-07-23|15/06/2024||-0.308||6660000000|26|1|2024-04-29|15/03/2024||-0.446||5940000000|26|1
2024-04-29 15:48:40|09866|18333|PERS|494.76B|494760000000|3368|592316|43.93|35|2024-07-29|15/06/2024||21.22||26770000000|3368|1|2024-04-21|15/03/2024|20.5|19.81|25910000000|25910000000|3884.6999511719|1
2024-04-29 15:48:46|09867|950321|INAR|11.64B|11640000000|3.12|9197750|33.04|32|2024-08-27|15/06/2024||0.0238||404850000|3.1199998855591|1|2024-05-23|15/03/2024||0.0238||404850000|3.1199998855591|1
2024-04-29 15:48:50|09868|996208|KCEn|65.61B|65610000000|39.75|6300792|5.26|0||
2024-04-29 15:48:55|09869|100012|0189|11.82B|11820000000|6.85|10702290|-11.95|8|2023-03-21|15/12/2022|||||8.0699996948242|1|2018-04-20|15/12/2017|0.42||5350000000||6.6999998092651|1
2024-04-29 15:49:03|09870|103192|2027|78.57B|78570000000|36.65|6870536|-17.55|32|2024-08-09|15/06/2024||0.735||27080000000|36.650001525879|1|2024-05-13|15/03/2024||0.425||24190000000|36.650001525879|1
2024-04-29 15:49:08|09871|103260|||||||41|2024-07-31|15/06/2024||2.58||5000000000|256.5|1|2024-04-30|15/03/2024||2.01||4430000000|256.5|1
2024-04-29 15:49:15|09872|103000|1229|103.32B|103320000000|65.5|1173785|7.38|31|2024-05-10|15/03/2024|||||65.5|1|2024-03-15|15/12/2023||0.5421||4000000000|68.699996948242|1
2024-04-29 15:49:21|09873|103142|1722|63.31B|63310000000|64.6|2384552|9.31|40|2024-05-10|15/03/2024|||||64.599998474121|1|2024-03-08|15/12/2023||0.7||3490000000|67|1
2024-04-29 15:49:28|09874|103358|2498|34.99B|34990000000|42.05|4769959|-25.84|40|2024-08-14|15/06/2024||-1.02||1270000000|42.049999237061|1|2024-05-01|15/03/2024||-1.04||780510000|42.049999237061|1
2024-04-29 15:49:34|09875|1055947|TBEI|710.75B|710750000000|3675|189206|40.97|28|2024-05-29|15/03/2024||||20210000000|3675|1|2024-02-01|15/12/2023|8.2|8.2|18980000000|18980000000|3898.0500488281|1
2024-04-29 15:49:40|09876|103114|1605|148.35B|148350000000|36.8|24341404|-25.88|30|2024-05-03|15/03/2024||0.61|||36.799999237061|1|2024-02-23|15/12/2023|0.37|0.37|48280000000|48280000000|36.650001525879|1
2024-04-29 15:49:48|09877|103500|3044|101.44B|101440000000|193|5796710|67.83|40|2024-05-07|15/03/2024||3.08||14840000000|193|1|2024-02-29|15/12/2023|3.46|3.46|14950000000|14950000000|210.5|1
2024-04-29 15:49:54|09878|103402|2618|197.93B|197930000000|36.65|70070869|36.5|41|2024-07-31|15/06/2024||0.49||48270000000|36.650001525879|1|2024-05-02|15/03/2024||0.78||49860000000|36.650001525879|1
2024-04-29 15:50:00|09879|18410|SUPI|629.42B|629420000000|4955|188857|61.66|32|2024-07-25|15/06/2024||17.90||23584000000|4955|1|2024-04-26|15/03/2024|27.9|24.1|30080000000|27750000000|4303.5|1
2024-04-29 15:50:07|09880|103252|2352|81.82B|81820000000|41.6|14836446|20.23|32|2024-08-05|15/06/2024||0.4767||52720000000|41.599998474121|1|2024-05-08|15/03/2024||0.2067||46900000000|41.599998474121|1
2024-04-29 15:50:13|09881|103329|2458|46.53B|46530000000|163.5|3023659|73.38|35|2024-07-30|15/06/2024||2.29||3390000000|163.5|1|2024-05-02|15/03/2024||2.13||3110000000|163.5|1
2024-04-29 15:50:21|09882|103394|2610|130.06B|130060000000|21.5|27548504|13.16|41|2024-08-07|15/06/2024||0.23||47790000000|21.5|1|2024-05-07|15/03/2024||0.4||48910000000|21.5|1
2024-04-29 15:50:29|09883|103320|3714|30.93B|30930000000|41.15|2329234|-17.54|41|2024-08-01|15/06/2024||-0.85||5890000000|41.150001525879|1|2024-05-02|15/03/2024||-0.88||5070000000|41.150001525879|1
2024-04-29 15:50:35|09884|18407|SNFN|532.19B|532190000000.00006|4790|281591|102.94|31|2024-05-24|15/03/2024||||8321000000|4790|1|2024-02-05|15/12/2023|27|27.4|6580000000|4307000000|3610|1
2024-04-29 15:50:42|09885|20366|JKS|1.28B|1280000000|25.17|821770|-51.36|44|2024-08-23|15/06/2024||5.37||28630000000|25.110000610352|1|2024-04-29|15/03/2024|2.82|1.54|23330000000|24340000000|24.14999961853|1
2024-04-29 15:50:50|09886|103080|1504|120.44B|120440000000|57.1|24719207|29.33|39|2024-08-07|15/06/2024||0.855||15990000000|57.099998474121|1|2024-05-17|15/03/2024||0.664||15120000000|57.099998474121|1
2024-04-29 15:50:58|09887|8743|MBK|28.93B|28930000000|684.4|32476|95.11|43|2024-05-10|15/03/2024||||2620000000|684.40002441406|1|2024-02-08|15/12/2023|||2890000000|2160000000|563|1
2024-04-29 15:51:03|09888|50055|1368|12.63B|12630000000|5.01|13716412|-44.4|23|2024-05-29|15/03/2024|||||5.0100002288818|1|2024-03-18|15/12/2023||0.13||8312000000|4.7300000190735|1
2024-04-29 15:51:10|09889|103778|9914|70.56B|70560000000|236|1724065|37.61|40|2024-08-09|15/06/2024||2.11||7380000000|236|1|2024-05-10|15/03/2024||1.41||5400000000|236|1
2024-04-29 15:51:17|09890|103424|2834|135.26B|135259999999.99998|16.45|30723011|17.92|31|2024-05-08|15/03/2024|||||16.450000762939|1|2024-03-20|15/12/2023|||||15.60000038147|1
2024-04-29 15:51:23|09891|18013|ATLP|175.47B|175470000000|5960|56962|-13.41|32|2024-07-19|15/06/2024||39.27||11556000000|5960|1|2024-04-26|15/03/2024|19.8|29.39|12120000000|11840000000|5874.7998046875|1
2024-04-29 15:51:30|09892|103689|6176|90.91B|90910000000|195.5|5580708|73.01|41|2024-07-26|15/06/2024||2.92||11510000000|195.5|1|2024-04-29|15/03/2024||4.15||10830000000|195.5|1
2024-04-29 15:51:37|09893|103716|6271|30.00B|30000000000|143.5|1928554|-15.34|35|2024-07-23|15/06/2024||1.88||3080000000|143.5|1|2024-04-18|15/03/2024|1.74|1.58|2970000000|2930000000|151.5|1
2024-04-29 15:51:43|09894|26962|OMAB|72.54B|72540000000|187.92|821176|-4.07|42|2024-07-24|15/06/2024||2.9||3300000000|187.89999389648|1|2024-04-24|15/03/2024|2.68|2.58|3760000000|2830000000|173.4700012207|1
2024-04-29 15:51:49|09895|1012679|6121|79.54B|79540000000|430|2278|39.61|32|2024-08-08|15/06/2024||7.27||20540000000|430|1|2024-05-09|15/03/2024||6.77||19280000000|430|1
2024-04-29 15:51:56|09896|39875|JKCE|312.24B|312240000000|4041|146483|35.5|38|2024-05-20|15/03/2024||34.81||30150000000|4041|1|2024-01-20|15/12/2023|37.5|37.14|27850000000|28550000000|4053.25|1
2024-04-29 15:52:02|09897|50184|RDFJ|26.67B|26670000000|395|15461095|-0.77|15|2023-05-15|15/02/2023|0.12||4820000000||341|1|2022-11-07|15/08/2022|0.98||4710000000||411|1
2024-04-29 15:52:07|09898|1096520|DGHJ|39.73B|39730000000|18050|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
2024-04-29 15:52:12|09899|980583|HANAt|832.24M|832240000|0.94|500|-10.28|0||
2024-04-29 15:52:16|09900|996188|BANPUn|54.60B|54600000000|5.45|66140685|-41.76|0||
2024-04-29 15:52:22|09901|103461|2915|64.17B|64170000000|60.1|2345685|3.98|39|2024-05-10|15/03/2024|||||60.099998474121|1|2024-03-12|15/12/2023|||||60.799999237061|1
2024-04-29 15:52:29|09902|42665|MYTr|5.25B|5250000000|38.06|219542|44.49|43|2024-07-25|15/06/2024|||||38.060001373291|1|2024-04-25|15/03/2024|1.14||1140000000|1110000000|38.299999237061|1
2024-04-29 15:52:35|09903|946390|1302|7.73B|7730000000|1.69|5310906|-38.69|19|2024-05-13|15/03/2024|||||1.6699999570847|1|2024-03-28|15/12/2023|||||1.75|1
2024-04-29 15:52:41|09904|1012694|6147|57.94B|57940000000|77.8|6948|18.06|32|2024-07-25|15/06/2024||1.14||5090000000|77.800003051758|1|2024-04-29|15/03/2024|0.72|0.6972|4280000000|4440000000|77.800003051758|1
2024-04-29 15:52:48|09905|103580|3665|37.89B|37890000000|232|1182440|-11.79|32|2024-08-14|15/06/2024||4.99||13100000000|232|1|2024-05-14|15/03/2024||4.16||12440000000|232|1
2024-04-29 15:52:53|09906|50138|AVIJ|28.25B|28250000000|8576|838905|25.78|19|2023-03-06|15/12/2022|3.17||7820000000||7839|1|2022-09-05|15/06/2022|2.13||6550000000|6520000000|7185|1
2024-04-29 15:53:00|09907|42666|NBGr|7.01B|7010000000|7.67|2243484|62.45|42|2024-07-31|15/06/2024||0.3388||661340000|7.6700000762939|1|2024-05-01|15/03/2024||0.3484||721750000|7.6700000762939|1
2024-04-29 15:53:07|09908|37865|KRU|8.88B|8880000000|460.2|38334|17.48|31|2024-05-08|15/03/2024||||699850000|460.20001220703|1|2024-02-27|15/12/2023|11.5||669910000|598130000|447|1
2024-04-29 15:53:13|09909|103230|2313|92.49B|92490000000|77.6|30802643|80.05|32|2024-08-30|15/06/2024||1.07||16080000000|77.599998474121|1|2024-05-02|15/03/2024||0.9367||15280000000|77.599998474121|1
2024-04-29 15:53:20|09910|103321|2449|116.77B|116770000000|95.5|19351865|103.19|32|2024-08-02|15/06/2024||1.37||8990000000|95.5|1|2024-05-03|15/03/2024||1.12||8150000000|95.5|1
2024-04-29 15:53:25|09911|50202|TCPJ|2.12B|2120000000|270|3135591|-77.47|16|2023-05-08|15/03/2023|-1.83||14160000000||1111|1|2022-11-14|15/09/2022|1.58||21670000000||4041|1
2024-04-29 15:53:32|09912|102326|ACEN|158.31B|158310000000|4.02|11373267|-36.94|29|2024-05-10|15/03/2024|||||4.0199999809265|1|2024-03-12|15/12/2023|||8850000000||4.0500001907349|1
2024-04-29 15:53:38|09913|1012559|5274|114.22B|114220000000|3020|518|15.49|32|2024-08-08|15/06/2024||10.07||1080000000|3020|1|2024-05-09|15/03/2024||8.95||996640000|3020|1
2024-04-29 15:53:44|09914|103481|3023|67.69B|67690000000|282|1009447|-17.06|32|2024-07-19|15/06/2024||3.57||8600000000|282|1|2024-04-18|15/03/2024|3.8|3.8|8040000000|8040000000|271|1
2024-04-29 15:53:51|09915|37712|ALRR|13.63B|13630000000|104.75|291793|134.56|40|2024-04-25|15/03/2024|||1500000000|1510000000|103.15000152588|1|2024-02-28|15/12/2023|4.76|4.49|1460000000|1440000000|87.680000305176|1
2024-04-29 15:53:57|09916|103279|2385|146.70B|146700000000|202.5|7940351|108.76|39|2024-08-07|15/06/2024||2.77||26030000000|202.5|1|2024-05-06|15/03/2024||2.18||22870000000|202.5|1
2024-04-29 15:54:04|09917|103965|VOLARA|16.72B|16719999999.999998|14.47|3578956|-30.69|39|2024-07-24|15/06/2024||-0.0809||12110000000|14.470000267029|1|2024-04-23|15/03/2024|0.4929|-0.1759|13050000000|11910000000|13.659999847412|1
2024-04-29 15:54:11|09918|103735|8016|32.99B|32990000000.000004|276|1666701|21.32|31|2024-05-02|15/03/2024|||||276|1|2024-03-12|15/12/2023||11.01|||282|1
2024-04-29 15:54:16|09919|103185|2015|40.36B|40360000000|69.4|324183|2.06|32|2024-07-25|15/06/2024||1.09||9020000000|69.400001525879|1|2024-04-26|15/03/2024|0.95|0.95|8720000000|8720000000|69|1
2024-04-29 15:54:22|09920|50096|SAPJ|28.50B|28500000000|5110|2014550|22.78|30|2024-08-08|15/06/2024||0.10||1330000000|5110|1|2024-05-09|15/03/2024||0.09||1340000000|5110|1
2024-04-29 15:54:29|09921|103018|1314|38.79B|38790000000|10.25|16512683|1.49|39|2024-05-09|15/03/2024|||||10.25|1|2024-03-13|15/12/2023|||||9.3000001907349|1
2024-04-29 15:54:35|09922|103174|1907|50.81B|50810000000|30.6|1671371|-0.65|31|2024-07-05|15/03/2024|||||30.60000038147|1|2024-04-24|15/12/2023||0.26||19500000000|30.64999961853|1
2024-04-29 15:54:42|09923|50043|0751|7.36B|7360000000|3.18|3767479|-18.46|23|2022-05-11|15/03/2022|0.58||||4.5199999809265|1|2022-03-22|15/12/2021|0.58||||4.0999999046326|1
2024-04-29 15:54:48|09924|11194|BPCC|360.73B|360730000000|676|971795|-17.16|36|2024-05-14|15/04/2024|||||676|1|2024-03-11|15/01/2024|||18400000|18400000|608|1
2024-04-29 15:54:55|09925|11210|NIND|492.34B|492340000000|218|5128961|5.97|30|2023-05-11|15/03/2023|0.01||39320000||197.14300537109|1|2023-03-13|15/12/2022|||38710000||191.42900085449|1
2024-04-29 15:55:01|09926|986155|COM7|43.17B|43170000000|18.1|12215037|-28.32|31|2024-05-09|15/03/2024|||||18.10000038147|1|2024-02-22|15/12/2023|0.28|0.39|20000000000|20000000000|21.89999961853|1
2024-04-29 15:55:08|09927|1012212|3293|143.01B|143010000000|1015|1682|89.72|32|2024-08-28|15/06/2024||14.06||4190000000|1015|1|2024-05-29|15/03/2024||14.92||4110000000|1015|1
2024-04-29 15:55:15|09928|103447|2889|48.09B|48090000000|13.95|8312954|12.96|30|2024-08-21|15/06/2024||0.14||1630000000|13.949999809265|1|2024-05-15|15/03/2024||0.15||1570000000|13.949999809265|1
2024-04-29 15:55:20|09929|1116301|QAMC|7.88B|7880000000|1.412|14184726|-8.31|22|2024-04-29|15/03/2024|||||1.4119999408722|1|2024-02-04|15/12/2023|||721000000|776000000|1.2819999456406|1
2024-04-29 15:55:27|09930|8807|LTSP|14.6B|14600000000|79|367439|-1|37|2022-10-28|15/09/2022|||||79.800003051758|1|2022-08-11|15/06/2022|||13930000000|14340000000|79.800003051758|1
2024-04-29 15:55:34|09931|9209|ACPP|5.47B|5470000000|80.3|105402|-6.16|43|2024-05-27|15/03/2024||||4150000000|80.300003051758|1|2024-03-27|15/12/2023|||4290000000|4300000000|77.699996948242|1
2024-04-29 15:55:40|09932|1052419|IIAN|138.19B|138190000000|155.4|10292695|1.37|29|2024-05-17|15/03/2024||1.11||1280000000|155.39999389648|1|2024-01-25|15/12/2023|1|1|1150000000|1150000000|136.80000305176|1
2024-04-29 15:55:46|09933|996205|IRPCn|40.21B|40210000000|1.97|25885387|-16.95|32|2024-08-06|15/06/2024||0.055||73300000000|1.9700000286102|1|2024-05-07|15/03/2024||0.055||86850000000|1.9700000286102|1
2024-04-29 15:55:52|09934|102062|WARB|379.04B|379040000000|184|2660611|-19.3|30|2024-07-25|15/06/2024|||||184|1|2024-04-24|15/03/2024||||18000000|184|1
2024-04-29 15:55:58|09935|41364|TRUJ|27.92B|27920000000|7535|1002651|37.9|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
2024-04-29 15:56:04|09936|943198|SSAq|1.57B|1570000000|4.5|73970|0|34|2023-06-15|15/03/2023|||||4.5|1|2023-04-10|15/12/2022|||||4.5|1
2024-04-29 15:56:11|09937|947096|APLA|430.97B|430970000000|1552.9|712580|29.68|31|2024-05-10|15/03/2024||7.08||45670000000|1552.9000244141|1|2024-01-27|15/12/2023|6|6.05|41780000000|41780000000|1489.8499755859|1
2024-04-29 15:56:17|09938|1012713|6182|21.28B|21280000000|39.2|3073|-9.26|31|2024-08-01|15/06/2024||0.06||2590000000|39.200000762939|1|2024-05-03|15/03/2024||0.01||2450000000|39.200000762939|1
2024-04-29 15:56:23|09939|103403|2637|51.28B|51280000000|68.7|6997597|7.18|32|2024-08-28|15/06/2024||1.45||5030000000|68.699996948242|1|2024-04-29|15/03/2024||0.74||4440000000|68.699996948242|1
2024-04-29 15:56:30|09940|18352|RADC|234.27B|234270000000|1752|197592|53.38|40|2024-07-24|15/06/2024||3.40||8088000000|1752|1|2024-05-29|15/03/2024||5.53||11560000000|1752|1
2024-04-29 15:56:37|09941|13796|MILP|11.22B|11220000000|9.29|976617|85.6|44|2024-07-26|15/06/2024|||||9.289999961853|1|2024-05-10|15/03/2024||||1340000000|9.289999961853|1
2024-04-29 15:56:44|09942|50115|BAWJ|16.42B|16420000000.000002|8769|442050|-4.42|31|2024-05-20|15/03/2024|||||8769|1|2024-02-28|15/12/2023|||||6800|1
2024-04-29 15:56:51|09943|103542|3443|176.90B|176900000000|1320|3275849|32.53|40|2024-07-25|15/06/2024||5.67||6560000000|1320|1|2024-04-25|15/03/2024|4.94|4.9|5690000000|5790000000|1190|1
2024-04-29 15:56:58|09944|18251|KAJR|191.91B|191910000000|1205|256703|9.61|40|2024-07-23|15/06/2024||7.4||11167000000|1205|1|2024-05-09|15/03/2024||8.01||12800000000|1205|1
2024-04-29 15:57:05|09945|18783|SMTO3|9.75B|9750000000|28.14|2184606|-7.08|44|2024-08-12|15/06/2024||0.7188||1370000000|28.270000457764|1|2024-06-17|15/03/2024||0.3147||2020000000|28.270000457764|1
2024-04-29 15:57:11|09946|50188|RBPJ|37.02B|37020000000|12750|157234|-11.18|20|2023-03-06|15/12/2022|3.82||7740000000||14843|1|2022-10-27|15/09/2022|||||14600|1
2024-04-29 15:57:17|09947|50095|PIKJ|9.72B|9720000000|2025|2758793|-54.88|29|2024-04-29|15/02/2024||209.00||58471000000|1959|1|2024-01-31|15/11/2023|||||2362|1
2024-04-29 15:57:23|09948|103779|9917|55.86B|55860000000|126|497380|16.13|32|2024-08-08|15/06/2024||1.55||4360000000|126|1|2024-05-09|15/03/2024||1.52||4320000000|126|1
2024-04-29 15:57:29|09949|102990|1210|48.21B|48210000000|57|2348329|11.11|30|2024-08-09|15/06/2024||1.5||28430000000|57|1|2024-05-10|15/03/2024||1.67||27890000000|57|1
2024-04-29 15:57:36|09950|18218|CYIE|204.50B|204500000000|1844|374227|60.19|44|2024-07-18|15/06/2024||17.71||17095000000|1844|1|2024-04-25|15/03/2024|17.2|17.13|18610000000|17520000000|1891.0999755859|1
2024-04-29 15:57:42|09951|41642|TCOM|9.71B|9710000000|5.26|1706702|5.82|33|2024-05-24|15/03/2024|||||5.2600002288818|1|2024-02-29|15/12/2023|0.0476||422300000||5.5|1
2024-04-29 15:57:48|09952|103555|3533|162.19B|162190000000|1455|1759299|65.72|32|2024-08-09|15/06/2024||15.26||6810000000|1455|1|2024-05-10|15/03/2024||13.98||6310000000|1455|1
2024-04-29 15:57:54|09953|27113|GCC|65.65B|65650000000.00001|197.88|332520|37.93|35|2024-07-23|15/06/2024||4.67||6690000000|198.13999938965|1|2024-04-23|15/03/2024|2.54|2.18|4640000000|4590000000|194.75|1
2024-04-29 15:58:00|09954|103177|2006|53.52B|53520000000|73.3|2763248|27.04|31|2024-08-14|15/06/2024||1.53||15760000000|73.300003051758|1|2024-05-14|15/03/2024||1.42||14720000000|73.300003051758|1
2024-04-29 15:58:06|09955|41497|VAPORES|3.79T|3790000000000|73.9|51384178|-10.41|21|2024-05-17|15/03/2024|||||73.900001525879|1|2024-03-15|15/12/2023|||1270000000|1270000000|69.379997253418|1
2024-04-29 15:58:13|09956|18336|PHOE|543.93B|543929999999.99994|3043.8|600996|113.74|34|2024-08-07|15/06/2024||14.63||9850000000|3043.8000488281|1|2024-05-22|15/03/2024||13.2||9130000000|3043.8000488281|1
2024-04-29 15:58:22|09957|103592|3706|55.14B|55140000000|45.7|28923483|60.92|32|2024-08-09|15/06/2024||0.4||11600000000|45.700000762939|1|2024-05-09|15/03/2024||0.35||11050000000|45.700000762939|1
2024-04-29 15:58:29|09958|103417|2809|61.23B|61230000000|55.1|4264780|56.31|32|2024-08-12|15/06/2024||1.07||2280000000|55.099998474121|1|2024-04-29|15/03/2024||1.1||2580000000|55.099998474121|1
2024-04-29 15:58:36|09959|13189|DOBK|4.64B|4640000000|1.496|3619622|-3.23|44|2024-07-24|15/06/2024||0.07||675540000|1.4960000514984|1|2024-04-21|15/03/2024|0.079|0.079|707270000|707270000|1.5060000419617|1
2024-04-29 15:58:43|09960|32371|GGAL|5.71B|5710000000|31.283|992697|166.49|45|2024-08-29|15/06/2024||0.588|||31.299999237061|1|2024-05-22|15/03/2024||0.7502|||31.299999237061|1
2024-04-29 15:58:49|09961|1011941|BBAJIOO|76.04B|76040000000|63.87|2244245|9.84|30|2024-07-24|15/06/2024||2.3||6530000000|63.959999084473|1|2024-04-29|15/03/2024||2.31||6380000000|64.970001220703|1
2024-04-29 15:58:55|09962|103564|3576|19.31B|19310000000|12|7989036|-42.17|32|2024-08-12|15/06/2024||0.08||5080000000|12|1|2024-05-06|15/03/2024||0.09||4830000000|12|1
2024-04-29 15:59:02|09963|103499|3042|32.99B|32990000000.000004|106.5|4616522|25|32|2024-08-08|15/06/2024||1.6||2820000000|106.5|1|2024-05-06|15/03/2024||1.53||2670000000|106.5|1
2024-04-29 15:59:09|09964|103798|9941|80.04B|80040000000|146|1502278|-20.87|32|2024-08-07|15/06/2024||2.87||11200000000|146|1|2024-05-09|15/03/2024||2.7||10750000000|146|1
2024-04-29 15:59:16|09965|103418|2812|91.20B|91200000000|17.45|9688881|23.76|31|2024-05-02|15/03/2024|||||17.450000762939|1|2024-02-22|15/12/2023|||||15.85000038147|1
2024-04-29 15:59:21|09966|950437|MYEG|6.68B|6680000000|0.91|43231510|18.35|31|2024-05-27|15/03/2024|||||0.91000002622604|1|2024-02-28|15/12/2023|0.0202|0.0203|222100000|222100000|0.78500002622604|1
2024-04-29 15:59:28|09967|1096512|AVAS|128.36B|128360000000.00002|1622|567483|15.99|25|2024-08-28|15/06/2024||15.69||2740000000|1622|1|2024-04-25|15/03/2024|18|14.52|3250000000|3180000000|1638.1999511719|1
2024-04-29 15:59:34|09968|103346|2481|20.90B|20900000000|54.6|1332529|-16.51|29|2024-05-10|15/03/2024|||||54.599998474121|1|2024-03-13|15/12/2023||1.88||4530000000|59.700000762939|1
2024-04-29 15:59:41|09969|13222|QNNC|12.26B|12260000000|10.79|927352|18.78|39|2024-04-30|15/03/2024|||||10.789999961853|1|2024-02-05|15/12/2023|0.14|0.19|714200000|730040000|10.10000038147|1
2024-04-29 15:59:48|09970|103715|6269|29.80B|29800000000|92.4|1855616|-2.22|41|2024-07-25|15/06/2024||1.27||7290000000|92.400001525879|1|2024-04-29|15/03/2024||0.945||6880000000|92.400001525879|1
2024-04-29 15:59:55|09971|41627|IJMS|8.24B|8240000000|2.36|7971662|51.92|43|2024-05-29|15/03/2024|||||2.3599998950958|1|2024-02-28|15/12/2023|0.025||1480000000||2.1900000572205|1
2024-04-29 16:00:00|09972|18316|ORCL|645.12B|645120000000|7442.75|299704|109.64|34|2024-04-24|15/03/2024|68.7|68.7|17250000000|17250000000|7346.75|1|2024-01-17|15/12/2023|85.6|59|18240000000|15750000000|4912.8999023438|1
2024-04-29 16:00:08|09973|18059|CRBR|274.73B|274730000000.00003|1444|192523|33.85|32|2024-05-03|15/03/2024||5.85||11940000000|1444|1|2024-01-31|15/12/2023|5.9|5.9|11510000000|11410000000|1110.9499511719|1
2024-04-29 16:00:16|09974|103493|3035|76.99B|76990000000|295.5|10393197|80.18|41|2024-07-23|15/06/2024||1.39||3120000000|295.5|1|2024-04-23|15/03/2024|1.13|1.12|2580000000|2700000000|290|1
2024-04-29 16:00:22|09975|103138|1717|36.00B|36000000000|30.55|3902635|-5.56|32|2024-08-01|15/06/2024||0.38||10700000000|30.549999237061|1|2024-05-10|15/03/2024||0.28||10270000000|30.549999237061|1
2024-04-29 16:00:32|09976|103671|6116|29.30B|29300000000|10.25|7915907|-15.98|31|2024-05-01|15/03/2024|||||10.25|1|2024-02-22|15/12/2023||-0.19||3780000000|11.699999809265|1
2024-04-29 16:00:53|09977|12541|DINV|9.27B|9270000000|2.18|2718383|-11.02|38|2024-05-10|15/03/2024|||||2.1800000667572|1|2024-03-08|15/12/2023|0.05|0.05|884000000|884000000|2.3399999141693|1
2024-04-29 16:00:57|09978|980664|NYVLt|925.76M|925760000|0.496|10000|-14.69|0||
2024-04-29 16:01:03|09979|41599|VESTA|54.53B|54530000000|62.79|2091848|9.6|37|2024-07-18|15/06/2024||0.0351||60870000|62.5|1|2024-04-25|15/03/2024|1.41|0.034|60590000|58380000|60.75|1
2024-04-29 16:01:09|09980|103290|2404|76.54B|76540000000|408|3175540|88.45|30|2024-08-09|15/06/2024||5.89||13880000000|408|1|2024-05-10|15/03/2024||5.01||10050000000|408|1
2024-04-29 16:01:15|09981|42669|DEHr|4.10B|4099999999.9999995|11.34|504962|46.8|44|2024-08-06|15/06/2024||1.26||1650000000|11.340000152588|1|2024-05-23|15/03/2024||0.57||2070000000|11.340000152588|1
2024-04-29 16:01:25|09982|103385|2548|44.40B|44400000000|160.5|2446269|69.48|36|2024-08-06|15/06/2024||-0.07||277000000|160.5|1|2024-05-06|15/03/2024||-0.07||277000000|160.5|1
2024-04-29 16:01:32|09983|103078|1477|95.29B|95290000000|394|1657207|77.08|40|2024-08-01|15/06/2024||3.79||7970000000|394|1|2024-05-03|15/03/2024||4.49||8680000000|394|1
2024-04-29 16:01:40|09984|1012510|4961|29.04B|29040000000|240|3505024|51.9|33|2024-08-02|15/06/2024||4.28||4330000000|240|1|2024-04-30|15/03/2024||3.82||3840000000|240|1
2024-04-29 16:01:47|09985|103750|8150|681.04B|681040000000|46.6|4865114|25.95|32|2024-08-06|15/06/2024||0.8412||5650000000|46.599998474121|1|2024-05-09|15/03/2024||0.5457||5050000000|46.599998474121|1
2024-04-29 16:01:52|09986|1165844|MAXE|779.86B|779860000000|839.85|3176745|73.87|18|2024-05-14|15/03/2024||3.52||17900000000|839.84997558594|1|2024-01-31|15/12/2023|3.5|3.5|14780000000|16850000000|736.40002441406|1
2024-04-29 16:01:58|09987|18408|SNFS|230.99B|230990000000|1099.3|161130|6.01|31|2024-05-09|15/03/2024|||||1099.3000488281|1|2024-02-02|15/12/2023|6.1|6.1|13670000000|13670000000|1229.8499755859|1
2024-04-29 16:02:06|09988|103380|2542|79.39B|79390000000|42.95|4405837|2.14|32|2024-08-09|15/06/2024||0.1091||2870000000|42.950000762939|1|2024-05-09|15/03/2024||0.4||7980000000|42.950000762939|1
2024-04-29 16:02:13|09989|17989|AIAE|356.80B|356800000000|3782.9|86752|43.45|40|2024-05-22|15/03/2024||32.7||12300000000|3782.8999023438|1|2024-02-07|15/12/2023|29.6|29.63|11690000000|11690000000|4423.0498046875|1
2024-04-29 16:02:20|09990|953699|VSID|3.46B|3460000000|0.905|10074023|15.34|31|2024-06-25|15/04/2024|||||0.90499997138977|1|2024-03-27|15/01/2024|0.004|0.0028|895000000|895000000|0.82499998807907|1
2024-04-29 16:02:27|09991|103714|6257|32.84B|32840000000.000004|71.5|6681769|37.24|32|2024-07-30|15/06/2024||0.91||4130000000|71.5|1|2024-05-17|15/12/2023||1.66||4040000000|71.5|1
2024-04-29 16:02:32|09992|979669|078600|1.36T|1360000000000|96000|165436|-6.92|30|2024-08-13|15/06/2024||||60700000000|96000|1|2024-05-13|15/03/2024||||52900000000|96000|1
2024-04-29 16:02:39|09993|27066|ALSEA|60.26B|60260000000|73.82|1832228|52.55|44|2024-07-24|15/06/2024||0.8442||19700000000|73.599998474121|1|2024-04-23|15/03/2024|0.4955|0.7245|18200000000|18450000000|74.230003356934|1
2024-04-29 16:02:46|09994|1012201|3264|36.73B|36730000000|77.5|7730|43.52|32|2024-07-26|15/06/2024|||||77.5|1|2024-04-29|15/03/2024|||||77.5|1
2024-04-29 16:02:52|09995|1123976|METP|92.47B|92470000000|1792|372903|43.59|25|2024-08-28|15/06/2024||8.23||3100000000|1792|1|2024-05-29|15/03/2024||7.44||3080000000|1792|1
2024-04-29 16:02:58|09996|103476|3017|246.09B|246090000000|642|17891930|307.62|32|2024-08-28|15/06/2024||4.02||15990000000|642|1|2024-05-08|15/03/2024||4.02||15340000000|642|1
2024-04-29 16:03:05|09997|18359|REDI|170.54B|170540000000|218.15|2977044|32.13|33|2024-05-22|15/03/2024||4||240330000000|218.14999389648|1|2024-02-06|15/12/2023|4.4|4.4|235050000000|235050000000|203.85000610352|1
2024-04-29 16:03:11|09998|12530|AIRA|12.46B|12460000000|2.67|4049615|21.92|43|2024-05-06|15/03/2024||0.06||1420000000|2.670000076294|1|2024-02-12|15/12/2023|0.08|0.086|1550000000|1550000000|2.9700000286102|1
2024-04-29 16:03:17|09999|17985|ADAN|2.30T|2300000000000|596.05|2200478|163.73|43|2024-05-02|15/03/2024|||||596.04998779297|1|2024-01-25|15/12/2023|||||519.95001220703|1
2024-04-29 16:03:24|10000|11130|HUMN|388.96B|388960000000|2900|167085|-21.92|29|2024-05-08|15/03/2024||||24000000|2900|1|2024-02-07|15/12/2023|||20800000|21500000|3488.1|0.95238095238095
2024-04-29 16:03:31|10001|100260|PVRL|135.39B|135389999999.99998|1379.8|600987|-4.26|40|2024-07-18|15/06/2024||-9.05||12470000000|1379.8000488281|1|2024-05-08|15/03/2024||-7.71||12630000000|1379.8000488281|1
2024-04-29 16:03:38|10002|103184|2014|33.30B|33299999999.999996|23.2|7374931|-5.31|32|2024-08-01|15/06/2024||0.14||9990000000|23.200000762939|1|2024-05-02|15/03/2024||0.08||9380000000|23.200000762939|1
2024-04-29 16:03:44|10003|19553|SAHOL|190.37B|190370000000|93.4|29941180|139.01|43|2024-05-07|15/03/2024|||||93.400001525879|1|2024-04-02|15/12/2023||1.41|-131820000000|60180000000|84.5|1
2024-04-29 16:04:21|10004|950531|VTRX|6.99B|6990000000|7.4|619070|-7.13|32|2024-07-25|15/06/2024||0.0584||216840000|7.4000000953674|1|2024-04-25|15/03/2024|0.0181|0.0584|119600000|216840000|7.6300001144409|1
2024-04-29 16:04:27|10005|959125|TERRA13|33.40B|33400000000|43.3|1158011|27.8|36|2024-07-18|15/06/2024||0.7477||1030000000|43.340000152588|1|2024-04-25|15/03/2024|0.7208|0.7208|957700000|987940000|42.400001525879|1
2024-04-29 16:04:33|10006|102425|BCP|57.92B|57920000000|43|6476633|40.5|32|2024-05-08|15/03/2024|||||43|1|2024-02-22|15/12/2023|-0.71||143100000000|94860000000|43.5|1
2024-04-29 16:04:40|10007|18124|SCHE|544.72B|544720000000|3485|73425|19.83|32|2024-07-24|15/06/2024||16.2||20140000000|3485|1|2024-04-25|15/03/2024|14.1|15.57|18730000000|19680000000|3293.5|1
2024-04-29 16:04:47|10008|18390|SKFB|224.94B|224940000000|4550|41248|10.33|32|2024-07-24|15/06/2024||29.15||11470000000|4550|1|2024-05-09|15/03/2024||28.65||11330000000|4550|1
2024-04-29 16:04:54|10009|103667|6005|51.88B|51880000000|23.9|13850671|74.45|29|2024-05-09|15/03/2024|||||23.89999961853|1|2024-03-15|15/12/2023|||||18.799999237061|1
2024-04-29 16:05:00|10010|41614|BMYS|6.03B|6030000000|7.45|765535|18.63|39|2024-07-31|15/06/2024||||163360000|7.4499998092651|1|2024-05-01|15/03/2024||||163360000|7.4499998092651|1
2024-04-29 16:05:09|10011|959036|0855|7.95B|7950000000|4.88|2860462|-21.5|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
2024-04-29 16:05:15|10012|27074|RA|50.65B|50650000000|153.5|798774|17.23|32|2024-07-22|15/06/2024||4.83||4190000000|153.35000610352|1|2024-04-29|15/03/2024||4.83||4070000000|154.36000061035|1
2024-04-29 16:05:21|10013|993766|FIBRAPL14|93.80B|93800000000|71.01|2097728|17.38|32|2024-07-18|15/06/2024||0.8042||1470000000|71.019996643066|1|2024-04-17|15/03/2024|6.14|0.8339|1510000000|1510000000|66.190002441406|1
2024-04-29 16:05:27|10014|103478|3019|17.65B|17650000000|63.2|818674|-1.4|29|2024-04-30|15/03/2024|||||63.200000762939|1|2024-03-07|15/12/2023|0.99|0.99||4810000000|65.199996948242|1
2024-04-29 16:05:34|10015|13568|QINS|7.48B|7480000000|2.289|704183|26.66|38|2024-04-29|15/03/2024||||4074000000|2.2000000476837|1|2024-02-15|15/12/2023|||||2.2400000095367|1
2024-04-29 16:05:40|10016|18083|CGPO|855.23B|855230000000|559.95|3767763|80.49|43|2024-05-30|15/03/2024||1.59||20980000000|559.95001220703|1|2024-01-23|15/12/2023|1.3|1.3|19790000000|19790000000|451.95001220703|1
2024-04-29 16:05:46|10017|17978|TMIN|341.32B|341320000000|30298.95|5118|31.72|30|2024-05-30|15/03/2024|||||30298.94921875|1|2024-02-08|15/12/2023|||10060000000||33972.6484375|1
2024-04-29 16:05:54|10018|103795|9938|19.13B|19130000000|64.2|1513394|15.05|32|2024-08-12|15/06/2024||0.885||3300000000|64.199996948242|1|2024-05-10|15/03/2024||0.9733||3320000000|64.199996948242|1
2024-04-29 16:06:00|10019|103162|1802|49.44B|49440000000|17|3062114|-16.26|32|2024-05-07|15/03/2024|||||17|1|2024-03-13|15/12/2023||0.56|||17.89999961853|1
2024-04-29 16:06:05|10020|1155794|2400|12.27B|12270000000|14.84|5229799|-37.65|0||
2024-04-29 16:06:12|10021|11108|GBKK|977.24B|977240000000|257|5711266|-8.54|39|2024-07-09|15/06/2024|||||257|1|2024-04-29|15/03/2024||||41000000|257|1
2024-04-29 16:06:18|10022|103361|2504|55.25B|55250000000|46.95|9181298|67.68|30|2024-08-28|15/06/2024||1.33||5220000000|46.950000762939|1|2024-05-03|15/03/2024||0.58||5040000000|46.950000762939|1
2024-04-29 16:06:25|10023|990738|8102|8.31B|8310000000.000001|10.54|4569708|-56.03|19|2024-04-29|15/03/2024|0.2||892740000||10.39999961853|1|2024-03-22|15/12/2023|||||12.39999961853|1
2024-04-29 16:06:32|10024|985152|6531|60.10B|60100000000|371|3854878|32.74|32|2024-07-26|15/06/2024||2.42||1290000000|371|1|2024-05-03|15/03/2024||1.96||852000000|371|1
2024-04-29 16:06:37|10025|50187|MTMJ|28.02B|28020000000|2078|1953993|8.81|15|2023-03-08|15/12/2022|1.6||25650000000||1941|1|2022-09-14|15/06/2022|2.14||24760000000||1692|1
2024-04-29 16:06:44|10026|41682|GAMU|14.78B|14780000000|5.32|7836928|27.23|43|2024-06-26|15/04/2024|||||5.3200001716614|1|2024-03-27|15/01/2024|0.077|0.077|3330000000|3340000000|5.1900000572205|1
2024-04-29 16:06:50|10027|1165976|HAPP|121.47B|121470000000|816.15|382303|-0.47|16|2024-05-06|15/03/2024||4.02||4170000000|816.15002441406|1|2024-01-17|15/12/2023|3.96|4|4100000000|4100000000|934.90002441406|1
2024-04-29 16:06:55|10028|50102|NTCJ|15.18B|15180000000|1166|3974861|-27.77|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
2024-04-29 16:07:01|10029|103467|3005|64.95B|64950000000|106.5|17866974|81.12|32|2024-08-09|15/06/2024||1.69||9470000000|106.5|1|2024-05-08|15/03/2024||1.62||8910000000|106.5|1
2024-04-29 16:07:07|10030|959045|1316|10.34B|10340000000|4.12|9260646|-10.05|19|2024-04-29|15/03/2024|||||3.9400000572205|1|2024-03-26|15/12/2023|||||3.1900000572205|1
2024-04-29 16:07:15|10031|37753|CCCP|6.38B|6380000000|93.1|289673|95.49|50|2024-06-12|15/04/2024||||2220000000|93.099998474121|1|2024-04-05|15/01/2024||-2.34|2520000000|2520000000|73.099998474121|1
2024-04-29 16:07:21|10032|950256|FRKN|6.18B|6180000000|3.93|4590783|28.29|29|2024-04-29|15/03/2024|||||3.8900001049042|1|2024-02-22|15/12/2023|0.019|0.0231|131500000|130510000|3.5599999427795|1
2024-04-29 16:07:28|10033|950541|YINS|7.26B|7260000000|2.44|3254898|-8.78|31|2024-06-26|15/04/2024||||1620000000|2.4400000572205|1|2024-03-22|15/01/2024|0.096||2700000000||2.420000076294|1
2024-04-29 16:07:34|10034|103316|2441|34.13B|34130000000.000004|60|1258514|11.32|32|2024-07-23|15/06/2024|||||60|1|2024-05-24|15/03/2024|||||60|1
2024-04-29 16:07:39|10035|50135|RESJ|14.43B|14430000000|4333|643178|-5.61|16|2023-03-25|15/12/2022|6.19||1970000000||4700|1|2022-08-25|15/06/2022|6.19||-3150000||5532|1
2024-04-29 16:07:46|10036|103211|2108|16.50B|16500000000|33.5|357014|-15.08|29|2024-05-07|15/03/2024|||||33.5|1|2024-03-06|15/12/2023||0.64||2990000000|35.099998474121|1
2024-04-29 16:07:52|10037|103429|2845|60.23B|60230000000|14.8|7784546|32.14|32|2024-07-25|15/06/2024|||||14.800000190735|1|2024-05-02|15/03/2024|||||14.800000190735|1
2024-04-29 16:07:58|10038|102428|BCH|52.12B|52120000000|20.9|9837075|-1.38|31|2024-05-10|15/03/2024|||||20.89999961853|1|2024-03-01|15/12/2023|0.17|0.1733|3040000000|3060000000|21.10000038147|1
2024-04-29 16:08:04|10039|1006198|WLCON|64.61B|64610000000|16|1986755|-45.22|30|2024-07-25|15/06/2024|||||16|1|2024-04-29|15/03/2024|||||15.859999656677|1
2024-04-29 16:08:10|10040|102863|VGI|18.47B|18470000000|1.65|109947202|-51.49|31|2024-05-23|15/03/2024||||1198000000|1.6499999761581|1|2024-02-13|15/12/2023|-0.29|-0.26|1330000000|1340000000|1.6799999475479|1
2024-04-29 16:08:17|10041|103129|1707|23.18B|23180000000|156.5|318752|-14.48|32|2024-08-08|15/06/2024||2.55||2890000000|156.5|1|2024-05-08|15/03/2024||1.94||2380000000|156.5|1
2024-04-29 16:08:22|10042|103251|2351|18.21B|18210000000|100|699005|-17.01|30|2024-08-28|15/06/2024||0.9833||2680000000|100|1|2024-05-03|15/03/2024||0.7775||2510000000|100|1
2024-04-29 16:08:29|10043|1056074|6670|35.13B|35130000000|265|373152|22.69|32|2024-08-28|15/06/2024||4.59||6140000000|265|1|2024-05-29|15/03/2024||5.75||6420000000|265|1
2024-04-29 16:08:35|10044|102869|WHA|74.73B|74730000000|5|53329304|10.91|32|2024-08-07|15/06/2024||0.1||4200000000|5|1|2024-05-09|15/03/2024||0.0628||3350000000|5|1
2024-04-29 16:08:40|10045|950427|MPIM|5.96B|5960000000|30|146653|4.59|31|2024-05-24|15/03/2024|||||30|1|2024-02-21|15/12/2023|0.1575|0.153|522800000|522800000|26.260000228882|1
2024-04-29 16:08:47|10046|103722|6285|71.53B|71530000000|147.5|7406559|59.63|33|2024-07-31|15/06/2024||2.52||29790000000|147.5|1|2024-05-01|15/03/2024||1.84||25760000000|147.5|1
2024-04-29 16:08:53|10047|953677|STIK|6.42B|6420000000|4.16|689902|20.23|31|2024-06-19|15/04/2024|||||4.1599998474121|1|2024-03-26|15/01/2024|0.0885||1090000000||3.8199999332428|1
2024-04-29 16:08:59|10048|42664|MORr|2.95B|2950000000|27.2|97276|23.24|44|2024-08-27|15/06/2024||0.8577||3600000000|27.200000762939|1|2024-06-05|15/03/2024||1.29||3150000000|27.200000762939|1
2024-04-29 16:09:06|10049|962595|LACOMERUBC|40.63B|40630000000|37.44|493651|-4.47|32|2024-07-24|15/06/2024||0.5394||10950000000|37.439998626709|1|2024-04-24|15/03/2024|0.7|0.7|10240000000|10240000000|36.419998168945|1
2024-04-29 16:09:13|10050|103189|2023|29.57B|29570000000|15.2|2182413|0|31|2024-05-06|15/03/2024|||||15.199999809265|1|2024-03-14|15/12/2023|||||15.14999961853|1
2024-04-29 16:09:19|10051|102999|1227|34.57B|34570000000|38.05|497196|-5.82|30|2024-05-09|15/03/2024|||||38.049999237061|1|2024-03-29|15/12/2023|||||37.799999237061|1
2024-04-29 16:09:26|10052|42631|BOPr|4.86B|4860000000|3.9|11373271|85.98|44|2024-07-31|15/06/2024||0.2129|||3.9000000953674|1|2024-04-30|15/03/2024||0.2135||678770000|3.9000000953674|1
2024-04-29 16:09:33|10053|103452|2903|47.12B|47120000000|33.45|4317989|49.33|40|2024-05-08|15/03/2024|||||33.450000762939|1|2024-03-14|15/12/2023|||||25.299999237061|1
2024-04-29 16:09:40|10054|947237|KEIN|350.58B|350580000000|3884.95|242863|106.17|37|2024-08-08|15/06/2024||15.84||19880000000|3884.9499511719|1|2024-05-02|15/03/2024||18.6||22930000000|3884.9499511719|1
2024-04-29 16:09:46|10055|1012912|8044|4.17B|4170000000|29.6|906|-48.25|32|2024-08-09|15/06/2024||-0.39||9700000000|29.60000038147|1|2024-05-02|15/03/2024||-1.03||10320000000|29.60000038147|1
2024-04-29 16:09:51|10056|18438|CHOL|205.56B|205560000000|1094.7|159032|78.42|32|2024-05-10|15/03/2024|||||1094.6999511719|1|2024-02-05|15/12/2023|||||1143.0999755859|1
2024-04-29 16:09:56|10057|1115204|MTHJ|14.79B|14790000000|8511|232093|-13.93|11|2023-02-20|15/12/2022|8.74||51220000000||12887|1|2022-08-29|15/06/2022|10.67||47160000000||11622|1
2024-04-29 16:10:03|10058|943829|TNSL|123.30B|123300000000|917|762386|38.03|31|2024-04-25|15/03/2024|10.1|8.8|10060000000|9750000000|985|1|2024-01-23|15/12/2023|10.3|8.30|10030000000|10790000000|1180|1
2024-04-29 16:10:09|10059|1012932|8086|25.55B|25550000000|130|6465|57|32|2024-08-28|15/06/2024||0.925||1300000000|130|1|2024-05-29|15/03/2024||0.855||1280000000|130|1
2024-04-29 16:10:16|10060|103558|3545|18.00B|18000000000|82.5|3882047|4.3|32|2024-07-26|15/06/2024||0.61||3530000000|82.5|1|2024-05-03|15/03/2024||0.21||3390000000|82.5|1
2024-04-29 16:10:21|10061|1167309|RRRP3|8.5B|8500000000|33.88|4963516|11.62|20|2024-08-07|15/06/2024||1.08||2070000000|33.669998168945|1|2024-05-08|15/03/2024||0.9446||2010000000|33.669998168945|1
2024-04-29 16:10:25|10062|946369|1811|9.87B|9870000000|2.29|8278124|-4.84|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
2024-04-29 16:10:32|10063|995736|206650|507.5B|507500000000|13760|466879|93.88|30|2024-08-09|15/06/2024||||24700000000|13760|1|2024-05-10|15/03/2024||||19350000000|13760|1
2024-04-29 16:10:39|10064|103468|3006|23.70B|23700000000|87|6844012|7.41|32|2024-08-13|15/06/2024||0.38||3610000000|87|1|2024-04-26|15/03/2024|-0.88|-0.29|3240000000|3170000000|86.800003051758|1
2024-04-29 16:10:45|10065|990812|1798|11.47B|11470000000|1.67|14657532|-45.72|19|2024-04-30|15/03/2024|||||1.6699999570847|1|2024-03-26|15/12/2023|||||1.6799999475479|1
2024-04-29 16:10:52|10066|941315|DANA|4.63B|4630000000|0.662|23212715|-25.95|39|2024-08-14|15/06/2024||||80590000|0.66200000047684|1|2024-05-14|15/03/2024||||83860000|0.66200000047684|1
2024-04-29 16:10:58|10067|1012596|5371|37.34B|37340000000|95.5|6548|27.67|32|2024-07-30|15/06/2024||0.7667||10090000000|95.5|1|2024-04-29|15/03/2024||0.4967||9150000000|95.5|1
2024-04-29 16:11:05|10068|50136|TKGJ|11.88B|11880000000|2434|611883|-25.2|31|2024-06-18|15/03/2024|||||2434|1|2024-02-19|15/12/2023|||11300000000|11300000000|2760|1
2024-04-29 16:11:08|10069|1057324|THGn|33.69B|33689999999.999996|39.75|313467|-39.93|0||
2024-04-29 16:11:15|10070|103048|1440|32.97B|32970000000|19.9|4684621|17.75|31|2024-05-07|15/03/2024|||||19.89999961853|1|2024-03-13|15/12/2023||-0.06||5160000000|15.39999961853|1
2024-04-29 16:11:22|10071|1012192|3227|23.05B|23050000000|157|2215|51.69|32|2024-07-30|15/06/2024||2.05||1790000000|157|1|2024-04-29|15/03/2024||2||1680000000|157|1
2024-04-29 16:11:27|10072|1012847|6547|16.86B|16860000000|51.3|1423|-22.15|30|2024-08-28|15/06/2024||-0.34||51000000|51.299999237061|1|2024-05-29|15/03/2024||-0.42||35000000|51.299999237061|1
2024-04-29 16:11:33|10073|959124|FIBRAMQ12|24.51B|24510000000|30.68|1332179|9.94|35|2024-07-24|15/06/2024||0.8326||1110000000|30.670000076294|1|2024-04-26|15/03/2024|0.81|0.7992|1110000000|1080000000|31.329999923706|1
2024-04-29 16:11:40|10074|947130|RLXO|207.12B|207120000000|832|106105|-0.87|31|2024-05-10|15/03/2024||2.93||8090000000|832|1|2024-01-31|15/12/2023|1.6|1.54|7130000000|7130000000|845.20001220703|1
2024-04-29 16:11:47|10075|103720|6282|34.04B|34040000000|39.5|11644102|-6.62|32|2024-08-08|15/06/2024||0.19||7890000000|39.5|1|2024-05-08|15/03/2024||0.22||7660000000|39.5|1
2024-04-29 16:11:51|10076|50183|FFAJ|31.43B|31430000000|1535|2025969|18.17|0||
2024-04-29 16:11:58|10077|1055159|EMAARDEV|34.20B|34200000000.000004|8.55|3666373|55.17|32|2024-08-08|15/06/2024||0.3097||3610000000|8.5500001907349|1|2024-05-08|15/03/2024||0.293||3250000000|8.5500001907349|1
2024-04-29 16:13:05|10078|103042|1434|37.86B|37860000000|22.5|1256444|-20.49|30|2024-08-02|15/06/2024||0.42||7670000000|22.5|1|2024-05-03|15/03/2024||0.13||7540000000|22.5|1
2024-04-29 16:13:13|10079|1012236|3374|31.75B|31750000000|117|2162|19.39|31|2024-08-28|15/06/2024||0.9||1450000000|117|1|2024-05-29|15/03/2024||0.88||1380000000|117|1
2024-04-29 16:13:20|10080|1012342|3707|23.03B|23030000000|69.1|5379|-11.3|30|2024-08-08|15/06/2024||0.22|||69.099998474121|1|2024-05-09|15/03/2024||0.17||1850000000|69.099998474121|1
2024-04-29 16:13:34|10081|1013401|CENA|219.78B|219780000000|2103.2|1940422|110.82|29|2024-05-04|15/03/2024||11||2310000000|2103.1999511719|1|2024-02-03|15/12/2023|10.3|10.29|2150000000|2170000000|1873.8000488281|1
2024-04-29 16:14:41|10082|12539|DFM|10.87B|10870000000|1.36|4606807|-9.33|30|2024-07-25|15/06/2024||0.01|||1.3600000143051|1|2024-05-07|15/03/2024||0.01||144830000|1.3600000143051|1
2024-04-29 16:37:26|10082|12539|DFM|10.87B|10870000000|1.36|4606807|-9.33|44|2024-07-25|15/06/2024||0.01|||1.3600000143051|1|2024-05-07|15/03/2024||0.01||144830000|1.3600000143051|1
2024-04-29 16:37:32|10083|103747|8112|46.04B|46040000000|85.1|12842854|96.08|32|2024-08-07|15/06/2024||1.28||42730000000|85.099998474121|1|2024-05-03|15/03/2024||1.15||39720000000|85.099998474121|1
2024-04-29 16:37:38|10084|102113|ARG|14.27T|14270000000000|16540|395649|86.89|37|2024-05-09|15/03/2024|||||16540|1|2024-03-01|15/12/2023|||||13700|1
2024-04-29 16:37:44|10085|990318|0512|15.23B|15230000000|4.35|3095160|-15.29|17|2023-11-29|15/09/2023|||||4.5700001716614|1|2023-08-10|15/06/2023|0.2|0.2|||4.3800001144409|1
2024-04-29 16:37:51|10086|39851|BAYE|243.59B|243590000000|5420|21276|33.38|32|2024-07-24|15/06/2024||54.85||16820000000|5420|1|2024-05-30|15/03/2024||33.57||9970000000|5420|1
2024-04-29 16:37:57|10087|41623|CBMS|5.66B|5660000000|18.52|158350|-12.3|34|2024-05-15|15/03/2024|||||18.520000457764|1|2024-02-07|15/12/2023|0.286||580500000||19.379999160767|1
2024-04-29 16:38:02|10088|103647|5434|47.27B|47270000000|250.5|1763411|34.32|32|2024-07-26|15/06/2024||3.71||12940000000|250.5|1|2024-04-29|15/03/2024|3.61|3.33|11950000000|11890000000|250.5|1
2024-04-29 16:38:09|10089|1012355|4123|29.47B|29470000000|42.95|1420|-15.45|31|2024-05-29|15/03/2024|||||42.950000762939|1|2024-02-28|15/12/2023|||||46.299999237061|1
2024-04-29 16:38:13|10090|1155529|CAN|244.88M|244880000|1.038|16991668|-67.59|2|2024-05-24|15/03/2024||-0.13||43100000|0.9990000128746|1|2024-02-27|15/12/2023|-0.3|-0.02|49070000|34200000|1.9700000286102|1
2024-04-29 16:38:20|10091|19581|THYAO|448.48B|448480000000|326|38928610|148.04|43|2024-04-30|15/03/2024|||||326|1|2024-04-03|15/12/2023|||163190000000|143250000000|297|1
2024-04-29 16:38:27|10092|18261|BIRS|186.46B|186460000000|675.9|1613658|146.57|44|2024-07-24|15/06/2024||6.1||14170000000|675.90002441406|1|2024-04-29|15/03/2024||5.84||13680000000|674.15002441406|1
2024-04-29 16:38:33|10093|103539|3406|47.86B|47860000000|424.5|2310473|14.57|31|2024-08-09|15/06/2024||2.63||3780000000|424.5|1|2024-05-10|15/03/2024||5.27||5050000000|424.5|1
2024-04-29 16:38:40|10094|102173|AGI|88.31B|88310000000|10.02|3988245|-28.26|37|2024-05-22|15/03/2024|||||10.020000457764|1|2024-04-16|15/12/2023|||||9.539999961853|1
2024-04-29 16:38:46|10095|44108|181710|773.24B|773240000000|23750|82288|-14|39|2024-08-09|15/06/2024||403||625690000000|23750|1|2024-05-09|15/03/2024||281||609980000000|23750|1
2024-04-29 16:38:52|10096|947119|UNOI|419.61B|419610000000|730.9|632150|39.73|31|2024-05-30|15/03/2024||4.2||37640000000|730.90002441406|1|2024-02-07|15/12/2023|3.4|3.4|35230000000|35230000000|691.65002441406|1
2024-04-29 16:38:59|10097|1012658|5904|50.35B|50350000000|486.5|224|-15.24|32|2024-07-29|15/06/2024||5.5||5870000000|486.5|1|2024-04-29|15/03/2024||6.48||5890000000|486.5|1
2024-04-29 16:39:05|10098|103010|1304|17.59B|17590000000|16.1|1695257|-36.86|31|2024-08-01|15/06/2024||0.1||13450000000|16.10000038147|1|2024-05-02|15/03/2024||0.03||12660000000|16.10000038147|1
2024-04-29 16:39:11|10099|18236|JBCH|296.58B|296580000000|1911|185826|74.93|33|2024-05-23|15/03/2024||7.43||8510000000|1911|1|2024-02-06|15/12/2023|8.6|9.4|8450000000|8450000000|1708.4000244141|1
2024-04-29 16:39:17|10100|102751|STA|26.88B|26880000000|17.5|12403107|-15.74|31|2024-05-07|15/03/2024|||||17.5|1|2024-02-16|15/12/2023|-0.27|-0.27|21710000000|21710000000|16.5|1
2024-04-29 16:39:24|10101|103016|1312|14.98B|14980000000|13.3|2132679|-34.32|31|2024-05-09|15/03/2024|||||13.300000190735|1|2024-03-15|15/12/2023||0.0098||6190000000|13.5|1
2024-04-29 16:39:30|10102|19535|PETKM|53.07B|53070000000|20.96|103077125|59.54|43|2024-05-08|15/03/2024|||||20.959999084473|1|2024-03-26|15/12/2023|||14530000000|14600000000|23.659999847412|1
2024-04-29 16:39:37|10103|103323|2451|39.22B|39220000000|91.4|1013095|28.73|31|2024-05-02|15/03/2024|||||91.400001525879|1|2024-02-29|15/12/2023||1.06||2940000000|80.300003051758|1
2024-04-29 16:39:43|10104|18219|IDFC|194.40B|194400000000|121.5|6169542|44.65|43|2024-04-26|15/03/2024|||||124.34999847412|1|2024-01-31|15/12/2023|||||117.05000305176|1
2024-04-29 16:39:49|10105|969085|2666|8.95B|8950000000|4.73|4036502|-9.98|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
2024-04-29 16:39:54|10106|103171|1904|31.97B|31970000000|28.85|942404|-7.83|30|2024-08-09|15/06/2024||0.25||10400000000|28.85000038147|1|2024-05-09|15/03/2024||0.26||10140000000|28.85000038147|1
2024-04-29 16:40:00|10107|992986|1610|8.16B|8160000000|1.78|17420904|-12.87|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
2024-04-29 16:40:07|10108|943496|1448|12.06B|12060000000|5.31|5276848|-17.45|19|2024-05-29|15/03/2024|||||5.3099999427795|1|2024-03-22|15/12/2023|||||5.25|1
2024-04-29 16:40:13|10109|103266|2368|93.69B|93690000000|192.5|10033677|95.23|32|2024-08-08|15/06/2024||2.99||9420000000|192.5|1|2024-05-09|15/03/2024||2.66||8880000000|192.5|1
2024-04-29 16:40:17|10110|980660|NYVCt|948.12M|948120000|0.56|0|-1.77|0||
2024-04-29 16:40:23|10111|102530|GUNKUL|22.11B|22110000000|2.56|20769388|-32.28|31|2024-05-08|15/03/2024|||||2.5599999427795|1|2024-02-28|15/12/2023|0.01||1760000000||3|1
2024-04-29 16:40:30|10112|1013041|8942|13.17B|13170000000|72.2|343|8.25|31|2024-05-29|15/03/2024|||||72.199996948242|1|2024-02-28|15/12/2023|||||71.900001525879|1
2024-04-29 16:40:37|10113|103032|1409|27.84B|27840000000|16.9|4405906|-3.98|30|2024-05-09|15/03/2024|||||16.89999961853|1|2024-03-14|15/12/2023|||||15.949999809265|1
2024-04-29 16:40:43|10114|103326|2455|26.44B|26440000000|143|4667900|48.19|32|2024-07-25|15/06/2024||1.13||884800000|143|1|2024-04-25|15/03/2024|0.95|0.8784|835000000|833200000|149.5|1
2024-04-29 16:40:49|10115|18145|GILE|202.32B|202320000000|6209|15019|41.86|31|2024-05-09|15/03/2024||31.90||6905000000|6209|1|2024-01-30|15/12/2023|31.9||6400000000||6484.9501953125|1
2024-04-29 16:40:53|10116|980659|NYVAt|951.18M|951180000|0.1997|0|0|0||
2024-04-29 16:40:59|10117|1141819|IFS|2.54B|2540000000|22.19|149421|-3.4|32|2024-08-12|15/06/2024||2.64|||22.190000534058|1|2024-05-13|15/03/2024||2.02||1430000000|22.190000534058|1
2024-04-29 16:41:05|10118|1155940|ONEW|290.45B|290450000000|788|700205|93.12|24|2024-04-23|15/03/2024|||6230000000|6100000000|769.45001220703|1|2024-01-18|15/12/2023|||4530000000|4630000000|646.54998779297|1
2024-04-29 16:41:11|10119|103796|9939|45.47B|45470000000|158|1075392|58.16|31|2024-08-08|15/06/2024||2.89||7850000000|158|1|2024-05-09|15/03/2024||1.94||6590000000|158|1
2024-04-29 16:41:17|10120|946386|0182|4.81B|4810000000|0.6|9994989|-14.29|6|2020-08-10|15/06/2020|||||0.37999999523163|1|2018-04-24|15/12/2017|-0.01||441900000||0.34999999403954|1
2024-04-29 16:41:23|10121|19620|YKBNK|269.80B|269800000000|31.92|165964282|229.88|44|2024-07-24|15/06/2024||1.99|||31.920000076294|1|2024-05-02|15/03/2024||1.82|||31.920000076294|1
2024-04-29 16:41:29|10122|985922|QUEC|95.34B|95340000000|642|623616|76.33|31|2024-05-29|15/03/2024||3.9||50220000000|642|1|2024-02-02|15/12/2023|5.6|5.2|48420000000|51920000000|507.25|1
2024-04-29 16:41:36|10123|103216|2204|78.61B|78610000000|142|3840798|79.75|40|2024-08-01|15/06/2024||2.97||11530000000|142|1|2024-05-09|15/03/2024||3.07||11220000000|142|1
2024-04-29 16:41:41|10124|18636|CESP6|8.3B|8300000000.000001|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
2024-04-29 16:41:47|10125|100254|INBF|122.70B|122700000000|171.45|12445142|58.85|32|2024-08-01|15/06/2024||6.65|||171.44999694824|1|2024-05-16|15/03/2024||7.11|||171.44999694824|1
2024-04-29 16:41:53|10126|102467|CHG|31.68B|31680000000|2.88|27299525|-18.29|31|2024-05-10|15/03/2024||||2000000000|2.9000000953674|1|2024-02-23|15/12/2023|0.02|0.0225|2120000000|2120000000|3.0199999809265|1
2024-04-29 16:41:59|10127|100145|3899|15.60B|15600000000|7.65|3679230|5.96|11|2023-03-23|15/12/2022|||||8.2799997329712|1|2022-03-21|15/12/2021||||4613000000|8.789999961853|1
2024-04-29 16:42:04|10128|1142212|AFFL|154.9B|154900000000|1105.7|195700|18.34|24|2024-08-28|15/06/2024||6||4930000000|1105.6999511719|1|2024-05-29|15/03/2024||5.61||4990000000|1105.6999511719|1
2024-04-29 16:42:10|10129|19339|CCOLA|183.15B|183150000000|721|756703|199.42|44|2024-08-07|15/06/2024||17.37||42630000000|721|1|2024-05-02|15/03/2024||8.29||29030000000|721|1
2024-04-29 16:42:16|10130|50199|SPGJ|9.40B|9400000000|2790|613439|-16.51|15|2023-02-21|15/12/2022|2.48||29120000000||3235|1|2022-08-29|15/06/2022|1.86||24600000000||2730|1
2024-04-29 16:42:23|10131|963738|TLSV|54.68B|54680000000|3260.55|43654|52.6|32|2024-08-28|15/06/2024||19.7||24990000000|3260.5500488281|1|2024-05-29|15/03/2024||17.9||24690000000|3260.5500488281|1
2024-04-29 16:42:29|10132|18781|SLCE3|8.37B|8369999999.999999|19|2940095|1.07|44|2024-08-14|15/06/2024||0.4128||1610000000|19.020000457764|1|2024-05-08|15/03/2024||0.6802||2170000000|19.020000457764|1
2024-04-29 16:42:36|10133|943514|2186|10.34B|10340000000|2.75|9815330|-29.35|19|2024-05-29|15/03/2024|||||2.75|1|2024-03-27|15/12/2023|||||2.8399999141693|1
2024-04-29 16:42:42|10134|18129|FINX|168.61B|168610000000|272.7|1228557|62.84|36|2024-05-23|15/03/2024||1.9||11910000000|272.70001220703|1|2024-01-18|15/12/2023|1.45|1.53|10200000000|10200000000|226.85000610352|1
2024-04-29 16:42:48|10135|103619|4919|54.78B|54780000000|130.5|2038319|-1.88|32|2024-07-30|15/06/2024||1.64||9450000000|130.5|1|2024-05-02|15/03/2024||0.48||8500000000|130.5|1
2024-04-29 16:42:55|10136|103703|6213|39.93B|39930000000|110|10566582|57.37|32|2024-07-30|15/06/2024||1.04||7030000000|110|1|2024-04-30|15/03/2024||0.7625||6560000000|110|1
2024-04-29 16:43:01|10137|39919|TTKL|96.84B|96840000000|698.65|78381|-4.32|34|2024-07-24|15/06/2024||||5849000000|698.65002441406|1|2024-05-28|15/03/2024||||6170000000|698.65002441406|1
2024-04-29 16:43:07|10138|18067|CHMB|170.68B|170680000000|426|2123407|48.4|32|2024-05-08|15/03/2024||2.6||30010000000|426|1|2024-02-06|15/12/2023|11|8.2|43490000000|46870000000|347.5|1
2024-04-29 16:43:13|10139|18049|BLUS|302.49B|302490000000|1471.15|375463|96.18|32|2024-05-02|15/03/2024||7.57||31750000000|1471.1500244141|1|2024-01-30|15/12/2023|4.9|5.04|22410000000|22410000000|1078.9000244141|1
2024-04-29 16:43:19|10140|12534|ARMX|3.79B|3790000000|2.59|1912717|-20.8|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
2024-04-29 16:43:25|10141|1130904|KPIE|383.88B|383880000000|1509.75|1255189|54.41|25|2024-08-28|15/06/2024||6.25||13840000000|1509.75|1|2024-04-29|15/03/2024||5.96||13010000000|1416.4499511719|1
2024-04-29 16:43:30|10142|103494|3036|126.44B|126440000000|142.5|16504748|114.61|32|2024-08-08|15/06/2024||1.86||173180000000|142.5|1|2024-05-09|15/03/2024||1.43||175800000000|142.5|1
2024-04-29 16:43:36|10143|18065|CNTY|224.28B|224280000000|2008|373441|192.86|35|2024-07-24|15/06/2024|||||2008|1|2024-05-02|15/03/2024|||||2008|1
2024-04-29 16:43:40|10144|1054591|TTWSF|915.00M|915000000|0.235|200|-35.62|0||
2024-04-29 16:43:45|10145|18082|CRSL|323.21B|323210000000|4420|67861|23.95|35|2024-07-16|15/06/2024|||||4401|1|2024-04-16|15/03/2024|||7380000000|7380000000|4835.6000976562|1
2024-04-29 16:43:52|10146|37978|TPE|5.15B|5150000000|2.934|2879412|42.1|43|2024-05-22|15/03/2024||||11400000000|2.9340000152588|1|2024-04-18|15/12/2023|||12090000000|10730000000|2.829999923706|1
2024-04-29 16:43:57|10147|50137|CMLJ|10.67B|10670000000|3061|581719|1.13|18|2023-05-22|15/03/2023|0.06||1820000000||2933|1|2022-11-21|15/09/2022|3.66||3740000000||3459|1
2024-04-29 16:44:03|10148|8808|MTEL|856.33B|856330000000|923|575328|110.8|43|2024-05-15|15/03/2024|||||923|1|2024-02-22|15/12/2023|||229200000000|224180000000|816|1
2024-04-29 16:44:10|10149|102315|SECB|52.94B|52940000000|71.4|520158|-24.55|37|2024-08-08|15/06/2024||4.02||12600000000|71.400001525879|1|2024-05-01|15/03/2024||3.04||12410000000|71.400001525879|1
2024-04-29 16:44:16|10150|50103|PSGJ|4.8B|4800000000|2295|1413847|0|18|2022-10-12|15/08/2022|||||2295|1|2022-04-18|15/02/2022|34.3||7450000000||2999.3239746094|1
2024-04-29 16:44:23|10151|1012358|4128|22.85B|22850000000|40.8|1743|-34.93|31|2024-05-29|15/03/2024|||||40.799999237061|1|2024-02-28|15/12/2023|||||46.25|1
2024-04-29 16:44:29|10152|1174912|383310|1.06T|1060000000000|70400|265307|3.44|7|2023-03-16|15/12/2022|977.39||89390000000||73800|1|2022-11-09|15/09/2022|665||60600000000||51100|1
2024-04-29 16:44:35|10153|1061909|AMBE|126.07B|126070000000|3741.5|196074|101.98|29|2024-08-28|15/06/2024||14.78||20340000000|3741.5|1|2024-05-29|15/03/2024||34.29||31110000000|3741.5|1
2024-04-29 16:44:41|10154|50207|KAPJ|6.41B|6410000000|257|2256638|-17.11|16|2023-02-21|15/12/2022|0.3||15270000000||390|1|2022-08-24|15/06/2022|0.32||14330000000||456|1
2024-04-29 16:44:47|10155|103206|2103|19.90B|19900000000|24.1|1504754|-13.15|32|2024-07-31|15/06/2024||0.24||7910000000|24.10000038147|1|2024-05-09|15/03/2024||0.15||7650000000|24.10000038147|1
2024-04-29 16:44:53|10156|27076|BOLSAA|18.64B|18640000000|32.63|1349602|-16.1|42|2024-07-16|15/06/2024||0.6756||989320000|32.209999084473|1|2024-04-29|15/03/2024||0.6558||986670000|33.349998474121|1
2024-04-29 16:45:02|10157|979560|064550|775.6B|775600000000|30650|294460|-47.5|29|2024-05-14|15/03/2024|||||30650|1|2024-04-01|15/12/2023||||78000000000|28550|1
2024-04-29 16:45:07|10158|1166416|COMU|157.71B|157710000000|3272.85|27717|55.72|21|2024-05-09|15/03/2024||19.9||3090000000|3272.8500976562|1|2024-02-06|15/12/2023|18||2900000000|2900000000|2897.8999023438|1
2024-04-29 16:45:13|10159|1129147|VAMO3|7.95B|7950000000|7.42|7450432|-37.83|20|2024-08-08|15/06/2024||0.1838||1960000000|7.4200000762939|1|2024-05-06|15/03/2024||0.1461||1750000000|7.4200000762939|1
2024-04-29 16:45:21|10160|103215|2201|73.63B|73630000000|67.5|4484848|-16.25|41|2024-08-08|15/06/2024||1.72||24850000000|67.5|1|2024-05-10|15/03/2024||1.41||21260000000|67.5|1
2024-04-29 16:45:26|10161|103165|1808|50.51B|50510000000|112|3889975|49.33|29|2024-05-07|15/03/2024|||||112|1|2024-03-13|15/12/2023|||||112.5|1
2024-04-29 16:45:34|10162|103209|2106|31.37B|31370000000|32.85|839080|5.29|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
2024-04-29 16:45:40|10163|18162|GUJL|402.05B|402050000000|3660|98514|8.26|29|2024-05-03|15/03/2024||11.7||10840000000|3653.9499511719|1|2024-02-07|15/12/2023|7.3|7.3|9920000000|9920000000|3647.6999511719|1
2024-04-29 16:45:46|10164|950467|PMAS|3.02B|3020000000|4.25|1007760|-14.29|29|2024-05-16|15/03/2024|||||4.25|1|2024-02-22|15/12/2023|0.0291|0.029|169000000|169000000|4.3499999046326|1
2024-04-29 16:45:53|10165|103207|2104|17.46B|17460000000|17.55|1583966|-12.25|31|2024-08-07|15/06/2024||||4520000000|17.549999237061|1|2024-05-07|15/03/2024||-0.01||4350000000|17.549999237061|1
2024-04-29 16:45:59|10166|37737|BDXP|17.69B|17690000000|694|50084|86.61|44|2024-07-22|15/06/2024||||2570000000|694|1|2024-04-29|15/03/2024|||1720000000|1790000000|683|1
2024-04-29 16:46:05|10167|943638|INEE|149.59B|149590000000|1092.9|813457|132.74|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
2024-04-29 16:46:11|10168|949951|EQUJ|9.37B|9370000000|1198|894894|-24.1|15|2023-05-02|15/02/2023|-2.24||2170000000||1560|1|2022-10-03|15/08/2022|1.42||1050000000||1610|1
2024-04-29 16:46:15|10169|1096132|NIU|180.42M|180420000|2.33|427292|-39.25|24|2024-05-20|15/03/2024|||||2.3150000572205|1|2024-03-18|15/12/2023|-0.23||67420000||1.7799999713898|1
2024-04-29 16:46:22|10170|947206|VNTI|170.01B|170010000000|1640|87401|-17.11|31|2024-05-13|15/03/2024||8.85||4940000000|1640|1|2024-02-11|15/12/2023|7.5|7.43|4480000000|4480000000|1635.9000244141|1
2024-04-29 16:46:29|10171|947307|VMAR|42.65B|42650000000|2156.5|42028|-0.28|31|2024-05-23|15/03/2024||-18.86||6710000000|2156.5|1|2024-02-06|15/12/2023|14.3|14.3|8890000000|8890000000|2085.8999023438|1
2024-04-29 16:46:35|10172|103204|2101|50.7B|50700000000|59.5|8788467|54.55|29|2024-05-10|15/03/2024|||||59.5|1|2024-03-14|15/12/2023|||||39.849998474121|1
2024-04-29 16:46:41|10173|13226|VFQS|86.36B|86360000000|1.7|7986112|-0.7|31|2024-04-23|15/03/2024|0.036|0.036|806000000|806030000|1.694000005722|1|2024-01-24|15/12/2023|0.03|0.035|812640000|774510000|1.8680000305176|1
2024-04-29 16:46:48|10174|19585|TOASO|137.00B|137000000000|273|4877536|40.89|44|2024-07-24|15/06/2024|||||273|1|2024-04-29|15/03/2024|||||270.5|1
2024-04-29 16:46:54|10175|979066|007390|554.96B|554960000000|8940|516513|-15.9|24|2023-03-23|15/12/2022|69.62||5890000000||15740|1|2022-11-14|15/09/2022|-155||5520000000||20250|1
2024-04-29 16:47:02|10176|103484|3026|16.12B|16120000000.000002|95.6|186669|-6.27|31|2024-05-01|15/03/2024|||||95.599998474121|1|2024-03-27|15/12/2023||2.24||3978000000|96.400001525879|1
2024-04-29 16:47:08|10177|1030994|SRNA3|5.29B|5290000000|8.5|1726474|-8.01|30|2024-08-14|15/06/2024|||||8.5|1|2024-05-15|15/03/2024||||472000000|8.5|1
2024-04-29 16:47:14|10178|1081587|ONTE|46.89B|46890000000|219.75|478953|-2.16|28|2024-05-29|15/03/2024||1.57||7830000000|219.75|1|2024-02-01|15/12/2023|1.1|1.1|7520000000|7520000000|209.05000305176|1
2024-04-29 16:47:20|10179|943460|0777|5.80B|5800000000|10.9|698469|-28.72|23|2024-06-11|15/03/2024|||||10.89999961853|1|2024-03-27|15/12/2023||0.90||3706000000|11.979999542236|1
2024-04-29 16:47:25|10180|953680|SUNW|5.31B|5310000000|1.56|1774655|-3.73|31|2024-05-15|15/03/2024|||||1.5599999427795|1|2024-01-30|15/12/2023|0.0213|0.0214|179400000|190500000|1.5700000524521|1
2024-04-29 16:47:31|10181|103435|2855|39.38B|39380000000|27.05|5057604|62.46|29|2024-05-03|15/03/2024|||||27.049999237061|1|2024-03-05|15/12/2023|||||20.950000762939|1
2024-04-29 16:47:37|10182|19574|TAVHL|78.87B|78870000000|225|3617940|208.16|43|2024-07-23|15/06/2024|||||225|1|2024-04-29|15/03/2024||||321000000|217.10000610352|1
2024-04-29 16:47:44|10183|100056|0819|6.79B|6790000000|6.02|3147370|-31.46|23|2024-04-29|15/03/2024|||||6.2300000190735|1|2024-03-28|15/12/2023|||||7.3499999046326|1
2024-04-29 16:47:51|10184|103288|2401|16.83B|16829999999.999998|27.7|4219574|16.88|31|2024-05-13|15/03/2024|||||27.700000762939|1|2024-03-13|15/12/2023|||||31.14999961853|1
2024-04-29 16:47:56|10185|990763|1478|3.94B|3940000000|3.33|3071183|-12.34|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
2024-04-29 16:48:01|10186|20982|BMA|4.17B|4170000000|52.83|381180|190.45|40|2024-08-21|15/06/2024||0.9668|||52.950000762939|1|2024-05-22|15/03/2024||1.46|||52.950000762939|1
2024-04-29 16:48:07|10187|40970|Q|89.52B|89520000000|225.12|1023112|85.62|30|2024-07-18|15/06/2024||3.8|||223.9700012207|1|2024-04-18|15/03/2024|3.07|3.36|15550000000|15010000000|194.52000427246|1
2024-04-29 16:48:13|10188|100005|0081|6.34B|6340000000|1.78|8040142|-63.58|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
2024-04-29 16:48:19|10189|18602|||||||39|2024-08-08|15/06/2024||1.05||1260000000|51.990001678467|1|2024-05-08|15/03/2024||0.5507||1080000000|51.990001678467|1
2024-04-29 16:48:25|10190|18131|FISO|149.71B|149710000000|217.5|2532880|86.22|33|2024-05-03|15/03/2024||1.94||16510000000|217.5|1|2024-02-07|15/12/2023|1.8|1.8|15970000000|15970000000|209.94999694824|1
2024-04-29 16:48:33|10191|41679|IGRE|6.60B|6600000000|1.83|2350720|5.14|32|2024-07-22|15/06/2024|||||1.8300000429153|1|2024-04-17|15/03/2024|0.028||162600000||1.75|1
2024-04-29 16:48:39|10192|102100|CCB|9.88T|9880000000000|8500|642014|175.08|41|2024-08-05|15/06/2024||93.3||2514140000000|8500|1|2024-05-15|15/03/2024||104.05||1390690000000|8500|1
2024-04-29 16:48:45|10193|50088|AFEJ|9.90B|9900000000|9434|148128|7.61|34|2024-05-29|15/03/2024|||||9434|1|2024-02-28|15/12/2023|||||9273|1
2024-04-29 16:48:51|10194|18257|KECL|188.69B|188690000000|733.95|903605|58.62|33|2024-05-08|15/03/2024||6.65||60810000000|733.95001220703|1|2024-01-30|15/12/2023|3.8|3.81|50070000000|50070000000|623.70001220703|1
2024-04-29 16:48:57|10195|103784|9925|15.89B|15890000000|41.3|260326|0.36|29|2024-05-14|15/03/2024|||||41.299999237061|1|2024-03-19|15/12/2023|||||41.200000762939|1
2024-04-29 16:49:04|10196|103571|3596|37.79B|37790000000|171.5|2241998|70.65|32|2024-08-08|15/06/2024||3.02||13760000000|171.5|1|2024-04-29|15/03/2024||2.71||12930000000|171.5|1
2024-04-29 16:49:10|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
2024-04-29 16:49:16|10198|103143|1723|26.23B|26230000000|113|816658|-1.74|40|2024-07-30|15/06/2024||1.69||2250000000|113|1|2024-04-29|15/03/2024||1.16||1830000000|113|1
2024-04-29 16:49:23|10199|27105|LABB|15.38B|15380000000|16.65|3575428|9.1|44|2024-07-24|15/06/2024||0.4698||4630000000|16.629999160767|1|2024-04-25|15/03/2024|0.36|0.3575|4200000000|3910000000|14.590000152588|1
2024-04-29 16:49:29|10200|103488|3030|24.33B|24330000000|105.5|1841083|64.07|29|2024-05-01|15/03/2024|||||105.5|1|2024-02-22|15/12/2023|||||70.599998474121|1
2024-04-29 16:49:34|10201|1167046|3913|719.18M|719180000|0.37|4985848|-66.98|0||
2024-04-29 16:49:41|10202|41621|ALLI|5.88B|5880000000|3.82|1397887|13.81|42|2024-05-29|15/03/2024|||||3.8199999332428|1|2024-02-27|15/12/2023|0.114||509900000|509900000|3.6099998950958|1
2024-04-29 16:49:47|10203|11110|KIBK|257.13B|257130000000|163|6023719|-7.31|38|2024-05-29|15/03/2024||||17000000|163|1|2024-02-22|15/12/2023|||20000000|15000000|165.83|0.97087378640777
2024-04-29 16:49:53|10204|102311|RLC|74.52B|74520000000|15.34|2261882|5.41|32|2024-08-07|15/06/2024||0.64|||15.340000152588|1|2024-05-03|15/03/2024||0.64|||15.340000152588|1
2024-04-29 16:49:59|10205|18430|THMX|504.74B|504740000000|4482|145119|91.49|44|2024-07-30|15/06/2024||12.23||22400000000|4482|1|2024-05-17|15/03/2024||15.88||26960000000|4482|1
2024-04-29 16:50:06|10206|13225|UDCD|3.97B|3970000000|1.122|9474384|0|39|2024-07-24|15/06/2024|||||1.1219999790192|1|2024-04-24|15/03/2024|||||1.1380000114441|1
2024-04-29 16:50:13|10207|103427|2838|57.06B|57060000000|15.1|2066725|-6.21|31|2024-05-13|15/03/2024|||||15.10000038147|1|2024-03-27|15/12/2023|||||15.10000038147|1
2024-04-29 16:50:19|10208|103805|9958|50.65B|50650000000|212.5|6625442|92.31|30|2024-08-09|15/06/2024||1.65||3230000000|212.5|1|2024-04-30|15/03/2024||1.39||2810000000|212.5|1
2024-04-29 16:50:24|10209|993249|1458|4.22B|4219999999.9999995|1.88|6312296|-48.32|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
2024-04-29 16:50:31|10210|103390|2606|46.90B|46900000000|55.5|7133661|2.02|31|2024-07-23|15/06/2024||1.22||4320000000|55.5|1|2024-05-03|15/03/2024||1.07||4160000000|55.5|1
2024-04-29 16:50:38|10211|103765|8926|35.02B|35020000000|47.85|6792966|-1.34|31|2024-05-09|15/03/2024|||||47.849998474121|1|2024-03-14|15/12/2023|||||48.150001525879|1
2024-04-29 16:50:45|10212|1054797|FINV|1.27B|1270000000|4.845|785102|22.74|29|2024-05-15|15/03/2024|||||4.8400001525879|1|2024-03-18|15/12/2023|1.92|9.20|3220000000|3280000000|5.0500001907349|1
2024-04-29 16:50:51|10213|50034|0460|5.20B|5200000000|0.56|7764815|-30|23|2024-05-29|15/03/2024|||||0.55000001192093|1|2024-03-28|15/12/2023||-0.02|||0.56999999284744|1
2024-04-29 16:50:58|10214|50506|ALUP11|8.85B|8850000000|27.95|789899|7.94|32|2024-08-08|15/06/2024||0.6673||994000000|27.930000305176|1|2024-05-09|15/03/2024||0.6916||1050000000|27.930000305176|1
2024-04-29 16:51:07|10215|18719|LIGT3|1.87B|1870000000|5.01|983255|55.59|44|2024-08-08|15/06/2024||0.02|||5.0100002288818|1|2024-05-14|15/03/2024||0.37|||5.0100002288818|1
2024-04-29 16:51:12|10216|103229|2312|21.62B|21620000000|14.6|4823825|11.03|29|2024-05-10|15/03/2024|||||14.60000038147|1|2024-03-14|15/12/2023|||||14.89999961853|1
2024-04-29 16:51:17|10217|1155841|9966|4.51B|4510000000|4.74|2787320|-69.48|0||
2024-04-29 16:51:22|10218|103718|6278|32.46B|32460000000|111|3038757|12.69|32|2024-08-06|15/06/2024||2.51||12460000000|111|1|2024-04-29|15/03/2024||1.73||10640000000|111|1
2024-04-29 16:51:26|10219|1006205|TPIPPn|30.41B|30410000000|3.3|1040758|-0.6|0||
2024-04-29 16:51:33|10220|41633|MAGM|1.62B|1620000000|1.13|731087|1.8|34|2024-05-16|15/03/2024|||||1.1299999952316|1|2024-02-28|15/12/2023|||556300000|556300000|1.1499999761581|1
2024-04-29 16:51:39|10221|18066|CESC|195.85B|195850000000|147.75|6345734|109.56|48|2024-05-21|15/03/2024||||43480000000|147.75|1|2024-01-19|15/12/2023|2.1|2.1|32440000000|35640000000|141.39999389648|1
2024-04-29 16:51:44|10222|1159071|SUVH|167.94B|167940000000|646.55|505369|38.8|22|2024-05-29|15/03/2024|||||646.54998779297|1|2024-02-05|15/12/2023|2|2|2160000000|2200000000|652.59997558594|1
2024-04-29 16:51:48|10223|43708|||||||30|2024-08-13|15/06/2024||||244000000000|152600|1|2024-05-10|15/03/2024||||105200000000|152600|1
2024-04-29 16:51:54|10224|1012983|8415|35.10B|35100000000|34.45|377|-2.96|31|2024-05-09|15/03/2024|||||34.450000762939|1|2024-03-14|15/12/2023|||||33.650001525879|1
2024-04-29 16:52:00|10225|102605|MEGA|35.75B|35750000000|41|1070785|-1.22|31|2024-05-13|15/03/2024|||||41|1|2024-02-22|15/12/2023|0.54|0.54|4160000000|4160000000|40.25|1
2024-04-29 16:52:05|10226|1171579|AZNOULA|170.5M|170500000|155|859139|-11.43|13|2023-05-11|15/03/2023|||12270000||185|1|2023-03-06|15/12/2022|||14340000||183|1
2024-04-29 16:52:11|10227|100082|1083|10.40B|10400000000|3.1|3071159|-15.75|34|2024-05-15|15/03/2024|||||3.0999999046326|1|2024-03-19|15/12/2023||0.59||20563000000|2.9100000858307|1
2024-04-29 16:52:17|10228|101592|SMRA|8.25T|8250000000000|500|52764770|-10.71|42|2024-07-30|15/06/2024||8.23|||500|1|2024-04-29|15/03/2024||6.86|||500|1
2024-04-29 16:52:22|10229|1141292|GREA|5.57B|5570000000|4.51|621077|-6.9|22|2024-08-23|15/06/2024||0.0429||210700000|4.5100002288818|1|2024-05-09|15/03/2024||0.0429||210700000|4.5100002288818|1
2024-04-29 16:52:28|10230|946387|0327|7.00B|7000000000|6.51|790875|0.78|33|2024-05-29|15/03/2024|||||6.5100002288818|1|2024-03-19|15/12/2023|||||6.0500001907349|1
2024-04-29 16:52:35|10231|101638|EXCL|31.90T|31900000000000|2440|25052351|36|42|2024-08-01|15/06/2024||26.54|||2440|1|2024-04-29|15/03/2024||26.54||8357000000000|2380|1
2024-04-29 16:52:42|10232|102270|MEG|56.75B|56750000000|1.82|12275617|-10|37|2024-08-08|15/06/2024||0.1405||11630000000|1.8200000524521|1|2024-05-13|15/03/2024||0.1347||10730000000|1.8200000524521|1
2024-04-29 16:52:47|10233|1175317|BOURSA|394.12M|394120000|1985|202869|10.83|16|2024-05-06|15/03/2024||||8000000|1985|1|2024-02-22|15/12/2023|||||1980|1
2024-04-29 16:52:52|10234|101583|FREN|21.45T|21450000000000|50|128107080|-15.25|29|2024-05-23|15/03/2024|||||50|1|2024-03-28|15/12/2023|||||50|1
2024-04-29 16:52:58|10235|100146|3983|11.34B|11340000000|2.45|4311977|21.26|9|2023-03-29|15/12/2022|||||1.8500000238419|1|2018-04-26|15/12/2017|-0.05||4660000000|5655000000|2.0150001049042|1
2024-04-29 16:53:04|10236|1012389|4174|13.53B|13530000000|59|463|-30.51|30|2024-05-29|15/03/2024|||||59|1|2024-03-27|15/12/2023|||||61.200000762939|1
2024-04-29 16:53:10|10237|946567|DAMAC|8.47B|8470000000.000001|1.4|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
2024-04-29 16:53:18|10238|103791|9933|41.56B|41560000000|51.4|3788673|20.94|32|2024-07-31|15/06/2024||0.65||25750000000|51.400001525879|1|2024-05-03|15/03/2024||0.6033||23390000000|51.400001525879|1
2024-04-29 16:53:24|10239|41404|ANDINAB|2.52T|2520000000000|2660|807185|33.62|44|2024-07-23|15/06/2024||35.84||648350000000|2660|1|2024-04-29|15/03/2024||58.54||748400000000|2660|1
2024-04-29 16:53:31|10240|103699|6202|13.39B|13390000000|58.3|1315721|-15.14|32|2024-07-30|15/06/2024||-0.2633||572330000|58.299999237061|1|2024-04-29|15/03/2024||-0.3633||481000000|58.299999237061|1
2024-04-29 16:53:35|10241|1056483|1789|6.51B|6510000000|5.83|3002518|-45.05|4|2018-04-26|15/12/2017|0.07||210200000||3.8099999427795|1|2017-12-07|15/06/2017|0.07||162500000|||
2024-04-29 16:53:41|10242|993295|DCPJ|28.35B|28350000000|3298|492295|22.24|14|2023-05-22|15/02/2023|1.16|58.70|32660000000|16125000000|2340|1|2022-11-01|15/08/2022|0.7|45.00|16330000000|14895000000|3364|1
2024-04-29 16:53:48|10243|102405|AMATA|26.11B|26110000000|22.7|6242538|-4.29|32|2024-05-15|15/03/2024|||||22.700000762939|1|2024-02-29|15/12/2023|0.59|0.6221|3120000000|3120000000|22.10000038147|1
2024-04-29 16:53:54|10244|50180|LBHJ|27.45B|27450000000|10422|442054|0|17|2022-03-11|15/12/2021|||||10422|1|2021-08-04|15/06/2021|0.85||22610000000||8313|1
2024-04-29 16:54:00|10245|18394|SOFT|192.27B|192270000000|693.1|594827|60.03|32|2024-05-10|15/03/2024||4.7||21940000000|693.09997558594|1|2024-02-01|15/12/2023|4.6|5.03|24930000000|24930000000|768|1
2024-04-29 16:54:06|10246|102165|BLOOM|121.25B|121250000000|10.6|6450430|-3.81|33|2024-08-06|15/06/2024||0.1349||11870000000|10.60000038147|1|2024-05-08|15/03/2024||0.1302||11560000000|10.60000038147|1
2024-04-29 16:54:12|10247|103365|2511|20.85B|20850000000|12.85|5820164|7.08|30|2024-08-02|15/06/2024||0.12||2930000000|12.85000038147|1|2024-05-03|15/03/2024||0.13||2920000000|12.85000038147|1
2024-04-29 16:54:18|10248|50156|JSEJ|7.27B|7270000000|8549|92587|-12.94|19|2023-02-27|15/12/2022|3.62||1290000000||11474|1|2022-08-03|15/06/2022|5.4||1360000000||11208|1
2024-04-29 16:54:24|10249|50143|RLOJ|10.60B|10600000000|6650|141120|11.18|18|2023-05-26|15/03/2023|||||5750|1|2022-11-25|15/09/2022|3.23||6020000000||4495|1
2024-04-29 16:54:30|10250|41427|CONCHATORO|917.26B|917260000000|1241.2|719794|28.69|44|2024-07-29|15/06/2024||18.39||214830000000|1241.1999511719|1|2024-04-29|15/03/2024||10.45||171250000000|1241.1999511719|1
2024-04-29 16:54:37|10251|18743|ODPV3|6.48B|6480000000|11.76|1939344|18.42|44|2024-08-06|15/06/2024||0.19||555760000|11.760000228882|1|2024-05-07|15/03/2024||0.295||553530000|11.760000228882|1
2024-04-29 16:54:44|10252|18461|VIPI|78.08B|78080000000|550.05|1187088|-8|31|2024-05-21|15/03/2024||0.45||5050000000|550.04998779297|1|2024-01-30|15/12/2023|0.5|0.5017|5460000000|5460000000|547.65002441406|1
2024-04-29 16:54:50|10253|1162311|AXSR|3.34B|3340000000|1.94|1776923|0.53|32|2024-07-24|15/06/2024|||||1.9400000572205|1|2024-04-23|15/03/2024|0.023||75500000||1.8500000238419|1
2024-04-29 16:54:56|10254|15728|FANH|194.04M|194040000|3.55|22091|-58.55|43|2024-05-23|15/03/2024|||||3.5050001144409|1|2024-03-20|15/12/2023|-0.51||603390000||4.6100001335144|1
2024-04-29 16:55:02|10255|102105|CFV|5.45T|5450000000000|14900|70169|12.11|29|2024-05-29|15/03/2024|||||14900|1|2024-02-28|15/12/2023|||||14600|1
2024-04-29 16:55:09|10256|18021|BJEL|107.82B|107820000000|936|78192|-14.57|39|2024-08-08|15/06/2024||6.57||12821000000|936|1|2024-05-22|15/03/2024||4.51||13510000000|936|1
2024-04-29 16:55:14|10257|1050113|DESP|848.44M|848440000|12.71|678759|143.54|30|2024-08-15|15/06/2024||0.1351||190150000|12.689999580383|1|2024-05-16|15/03/2024||0.1417||178890000|12.689999580383|1
2024-04-29 16:55:20|10258|980029|194480|524.01B|524010000000|49650|69551|-14.67|32|2024-08-13|15/06/2024||1017||69070000000|49650|1|2024-05-14|15/03/2024||1469||63900000000|49650|1
2024-04-29 16:55:26|10259|1012083|1785|26.83B|26830000000|44.4|10044|22.15|30|2024-08-28|15/06/2024||0.64||5950000000|44.400001525879|1|2024-05-29|15/03/2024||0.67||5770000000|44.400001525879|1
2024-04-29 16:55:32|10260|103473|3014|26.18B|26180000000|162.5|2602147|83.62|29|2024-05-01|15/03/2024||2.32||1480000000|162.5|1|2024-02-23|15/12/2023||1.97||1500000000|166.5|1
2024-04-29 16:55:39|10261|20389|ARCO|2.28B|2280000000|10.805|1129929|36.59|44|2024-08-07|15/06/2024||0.15||1060000000|10.800000190735|1|2024-05-15|15/03/2024||0.17||1020000000|10.800000190735|1
2024-04-29 16:55:45|10262|39876|JKLC|93.33B|93330000000|793.15|258137|1.46|49|2024-07-25|15/06/2024||12.50||18875000000|793.15002441406|1|2024-05-15|15/03/2024||11.03||19220000000|793.15002441406|1
2024-04-29 16:55:51|10263|103768|9802|22.46B|22460000000|118|708745|-4.07|32|2024-07-16|15/06/2024||2.48||4390000000|118|1|2024-04-22|15/03/2024|1.48|1.19|3040000000|3040000000|110.5|1
2024-04-29 16:55:57|10264|18809|UNIP6|8.28B|8279999999.999999|53.67|197690|-14.85|29|2024-05-09|15/03/2024|||||53.669998168945|1|2024-03-14|15/12/2023|||978000000|978000000|65.277229309082|1
2024-04-29 16:56:03|10265|18243|JMSH|78.07B|78070000000|81.7|6447034|35.12|31|2024-05-01|15/03/2024|||||81.699996948242|1|2024-02-12|15/12/2023|||||103.80000305176|1
2024-04-29 16:56:09|10266|103261|2362|24.40B|24400000000|41.7|3483095|36.72|29|2024-05-08|15/03/2024|||||41.700000762939|1|2024-03-22|15/12/2023|||||43|1
2024-04-29 16:56:16|10267|41415|CAP|1.03T|1030000000000|6868.8|298119|21.55|43|2024-08-14|15/06/2024||0.4|||6868.7998046875|1|2024-05-10|15/03/2024||0.27||630550000|6868.7998046875|1
2024-04-29 16:56:22|10268|986203|SPRC|34.90B|34900000000|8.05|20127288|-17.01|32|2024-08-07|15/06/2024||0.3506|||8.0500001907349|1|2024-05-08|15/03/2024||-1.44||73790000000|8.0500001907349|1
2024-04-29 16:56:28|10269|50142|VKEJ|15.50B|15500000000|1500|1889827|16.96|15|2023-05-29|15/03/2023|||||1196|1|2022-11-29|15/09/2022|1.09||1840000000||1460|1
2024-04-29 16:56:34|10270|41431|ITAUCL|2.18T|2180000000000.0002|10075|217857|23.02|40|2024-07-31|15/06/2024||436.66||387040000000|10075|1|2024-04-30|15/03/2024||419.65||400560000000|10075|1
2024-04-29 16:56:40|10271|980010|182400|172.74B|172740000000|2020|3060602|-82.4|25|2023-05-15|15/03/2023|-350.34||2110000000||11960|1|2023-03-20|15/12/2022|-246.09||3460000000||10690|1
2024-04-29 16:56:47|10272|18402|STTE|67.63B|67629999999.99999|138.7|4212699|-15.73|35|2024-07-18|15/06/2024|||||138.69999694824|1|2024-05-08|15/03/2024|||||138.69999694824|1
2024-04-29 16:56:54|10273|103413|2723|16.51B|16510000000.000002|89.3|620625|-42.57|36|2024-08-27|15/06/2024||1.2||4780000000|89.300003051758|1|2024-05-09|15/03/2024||1.06||4790000000|89.300003051758|1
2024-04-29 16:56:59|10274|50019|3377|2.67B|2670000000|0.35|69056163|-52.17|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
2024-04-29 16:57:06|10275|6379|SOHU|374.32M|374320000|11.38|42367|-13.8|43|2024-05-13|15/03/2024|||||11.380000114441|1|2024-03-04|15/12/2023|-0.32|-0.21|141400000||9.5900001525879|1
2024-04-29 16:57:13|10276|50092|HYPJ|10.93B|10930000000|2888|999467|-11.71|17|2023-05-31|15/03/2023|||||3000|1|2023-03-16|15/12/2022|5|5|2120000000||3102|1
2024-04-29 16:57:17|10277|994066|PSHn|22.58B|22580000000|11.5|386995|-7.26|0||
2024-04-29 16:57:23|10278|980111|222080|795.85B|795850000000|11370|979122|-10.4|29|2024-05-10|15/03/2024|||||11370|1|2024-02-15|15/12/2023|||221400000000|74600000000|10030|1
2024-04-29 16:57:30|10279|42658|LMDr|1.20B|1200000000|6.92|177461|24.46|33|2024-05-30|15/03/2024|||||6.9200000762939|1|2024-04-17|15/12/2023|||207000000||6.2399997711182|1
2024-04-29 16:57:36|10280|18289|MOFS|370.88B|370880000000|2489|239718|313.54|32|2024-07-25|15/06/2024|||||2489|1|2024-04-26|15/03/2024|||||2463.75|1
2024-04-29 16:57:43|10281|50071|3339|6.12B|6120000000|1.44|8938970|5.04|28|2024-05-29|15/03/2024|||||1.4299999475479|1|2024-03-28|15/12/2023||0.08||4961000000|1.4500000476837|1
2024-04-29 16:57:50|10282|50035|0506|8.11B|8109999999.999999|2.9|783610|1.74|30|2024-05-29|15/03/2024|||||2.9000000953674|1|2024-03-19|15/12/2023|||||3.0299999713898|1
2024-04-29 16:57:56|10283|1169503|248070|1.31T|1310000000000|26800|362069|9.43|18|2024-08-08|15/06/2024||||515130000000|26800|1|2024-04-30|15/03/2024||||389450000000|26800|1
2024-04-29 16:58:01|10284|1166568|UTIA|124B|124000000000|969|254028|48.12|19|2024-04-25|15/03/2024|12.8||3180000000|3060000000|948.40002441406|1|2024-01-29|15/12/2023|14.6||2900000000|2900000000|858.79998779297|1
2024-04-29 16:58:08|10285|969099|6878|106.15M|106150000|0.113|98392150|-15.04|33|2024-05-07|15/03/2024|||||0.11299999803305|1|2024-03-27|15/12/2023||0.08||1545000000|0.11200000345707|1
2024-04-29 16:58:15|10286|18029|BACH|81.09B|81090000000|401.95|1822136|-5.82|48|2024-05-23|15/03/2024||||11100000000|401.95001220703|1|2024-02-08|15/12/2023|3.6|3.5|12300000000|12760000000|401.20001220703|1
2024-04-29 16:58:20|10287|100078|1052|6.44B|6440000000|3.86|3837512|-9.81|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
2024-04-29 16:58:27|10288|103284|2393|27.14B|27140000000|61.2|2558126|53.19|41|2024-08-08|15/06/2024||1.18||4840000000|61.200000762939|1|2024-05-08|15/03/2024||1.11||4210000000|61.200000762939|1
2024-04-29 16:58:33|10289|947234|GRAN|102.28B|102280000000|422|1216519|41.32|32|2024-07-23|15/06/2024|||||422|1|2024-05-08|15/03/2024||4.8||12180000000|422|1
2024-04-29 16:58:40|10290|103175|1909|20.48B|20480000000|15.45|1900084|-10.17|31|2024-04-29|15/03/2024|||||15.449999809265|1|2024-03-08|15/12/2023||0.15||15210000000|14.050000190735|1
2024-04-29 16:58:46|10291|103617|4915|41.25B|41250000000|87.4|5641961|45.67|32|2024-07-25|15/06/2024||1.41||14460000000|87.400001525879|1|2024-04-29|15/03/2024||1.17||13200000000|87.400001525879|1
2024-04-29 16:58:51|10292|1161487|353200|1.17T|1170000000000|23550|568725|9.05|18|2024-08-01|15/06/2024||||251940000000|23550|1|2024-05-01|15/03/2024||||241960000000|23550|1
2024-04-29 16:58:58|10293|979186|030190|598.63B|598630000000|10160|77597|-11.34|32|2024-08-13|15/06/2024||284.49||131900000000|10160|1|2024-05-13|15/03/2024||217.99||124190000000|10160|1
2024-04-29 16:59:04|10294|103202|2059|112.93B|112930000000|1185|1847278|186.92|32|2024-07-01|15/06/2024||9.98||2100000000|1185|1|2024-05-03|15/03/2024||10.03||1810000000|1185|1
2024-04-29 16:59:10|10295|990832|1908|27.53B|27530000000|14.74|2709563|-39.63|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
2024-04-29 16:59:16|10296|18693|GRND3|5.51B|5510000000|6.17|1710915|-10.06|36|2024-05-09|15/03/2024|||||6.1599998474121|1|2024-02-29|15/12/2023|||||6.5300002098083|1
2024-04-29 16:59:23|10297|18019|LIND|704.87B|704870000000|8265|118494|108.93|33|2024-05-21|15/03/2024||||7500000000|8265|1|2024-02-05|15/12/2023|||7060000000|7590000000|5550.4501953125|1
2024-04-29 16:59:30|10298|1012848|6548|38.06B|38060000000|40.35|2165|-4.38|32|2024-08-28|15/06/2024||0.3533||3020000000|40.349998474121|1|2024-05-29|15/03/2024||0.2733||2760000000|40.349998474121|1
2024-04-29 16:59:35|10299|20941|PAM|3.02B|3020000000|45|294295|28.85|39|2024-08-12|15/06/2024||1.3||426450000|45.130001068115|1|2024-05-07|15/03/2024||1.29||405740000|45.130001068115|1
2024-04-29 16:59:40|10300|1123045|2616|1.15B|1150000000|0.91|2526584|-72.89|1|2023-03-25|15/12/2022|||||3.5499999523163|1|
2024-04-29 16:59:46|10301|39904|SHCU|147.94B|147940000000|2210.4|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
2024-04-29 16:59:52|10302|103536|3376|28.91B|28910000000|154|10727117|76.2|36|2024-08-09|15/06/2024||1.4||2880000000|154|1|2024-05-10|15/03/2024||1.29||2720000000|154|1
2024-04-29 16:59:58|10303|102497|EASTW|4.75B|4750000000|3.5|471032|-29.84|29|2024-05-09|15/03/2024|||||3.5|1|2024-02-29|15/12/2023|||||4|1
2024-04-29 17:00:05|10304|954965|6456|19.60B|19600000000|58|890051|-27.04|32|2024-08-06|15/06/2024||-0.14||19300000000|58|1|2024-05-03|15/03/2024||-1.39||13880000000|58|1
2024-04-29 17:00:12|10305|102602|MBK|26.30B|26300000000|17.1|3092090|16.67|29|2024-05-10|15/03/2024|||||17.10000038147|1|2024-02-29|15/12/2023|||||16.799999237061|1
2024-04-29 17:00:19|10306|103762|8422|21.02B|21020000000|192.5|267228|2.39|32|2024-08-28|15/06/2024||2.84||1060000000|192.5|1|2024-05-03|15/03/2024||2.58||923000000|192.5|1
2024-04-29 17:00:24|10307|1142505|300720|891.4B|891400000000|13160|45728|2.64|24|2024-08-09|15/06/2024||||429000000000|13160|1|2024-05-13|15/03/2024||||338000000000|13160|1
2024-04-29 17:00:29|10308|943523|2386|21.55B|21550000000|4.88|4479873|21.43|17|2023-03-16|15/12/2022|||||4.3400001525879|1|2022-08-22|15/06/2022|||||3.289999961853|1
2024-04-29 17:00:36|10309|103132|1710|15.17B|15170000000|17.3|1442837|-17.22|34|2024-07-23|15/06/2024||0.02||5220000000|17.299999237061|1|2024-04-30|15/03/2024||-0.07||4290000000|17.299999237061|1
2024-04-29 17:00:41|10310|1142378|TITC|2.14B|2140000000.0000002|29.55|48210|92.26|20|2024-05-09|15/03/2024|||||29.549999237061|1|2024-03-13|15/12/2023|||647800000|587900000|25.450000762939|1
2024-04-29 17:00:47|10311|1165334|MINS|209.34B|209340000000|353.5|129829|11.18|18|2024-04-30|15/03/2024||||6100000000|353.5|1|2024-01-25|15/12/2023|2.31|2.36|5980000000|5980000000|329.01998901367|1
2024-04-29 17:00:53|10312|943511|1966|591.22M|591220000|0.14|1774182|-79.69|19|2024-05-29|15/03/2024|||||0.14000000059605|1|2024-03-27|15/12/2023|||||0.14200000464916|1
2024-04-29 17:00:59|10313|49982|0639|14.44B|14440000000|2.93|8377922|9.77|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
2024-04-29 17:01:05|10314|1012318|3630|5.47B|5470000000|29.7|351|3.13|29|2024-05-29|15/03/2024|||||29.700000762939|1|2024-02-28|15/12/2023|||||33.200000762939|1
2024-04-29 17:01:11|10315|1171882|JUBN|86.66B|86660000000|541.25|826841|29.28|14|2024-05-29|15/03/2024||||10310000000|541.25|1|2024-01-30|15/12/2023|2.4||9660000000|9630000000|460.64999389648|1
2024-04-29 17:01:16|10316|1148091|1831|2.62B|2620000000|6|3282357|18.02|24|2024-04-29|15/03/2024|||||5.8299999237061|1|2024-03-31|15/12/2023|||||7.1900000572205|1
2024-04-29 18:14:53|10316|1148091|1831|2.65B|2650000000|6|3282357|18.02|24|2024-04-29|15/03/2024|||||5.8299999237061|1|2024-03-31|15/12/2023|||||7.1900000572205|1
2024-04-29 18:14:59|10317|37778|EATP|5.79B|5790000000|26.6|62670|38.33|41|2024-05-08|15/03/2024||||609650000|26.60000038147|1|2024-02-28|15/12/2023|||628900000|642550000|28.700000762939|1
2024-04-29 18:15:06|10318|1012761|6274|49.85B|49850000000|179.5|19002|170.33|32|2024-07-24|15/06/2024||2||4750000000|179.5|1|2024-05-01|15/03/2024||1.41||4200000000|179.5|1
2024-04-29 18:15:12|10319|27084|GENTERA|44.82B|44820000000|28.33|3438428|43.02|43|2024-07-25|15/06/2024||0.8516||8790000000|28.479999542236|1|2024-04-29|15/03/2024||0.8708||8460000000|28.290000915527|1
2024-04-29 18:15:19|10320|42676|TENr|2.16B|2160000000|18.37|204036|-9.21|41|2024-05-30|15/03/2024|||||18.370000839233|1|2024-04-29|15/12/2023|||||18.229999542236|1
2024-04-29 18:15:25|10321|13196|AHCS|4.92B|4920000000|0.781|2146215|-5.61|30|2024-07-23|15/06/2024|||||0.78100001811981|1|2024-04-25|15/03/2024|||543260000||0.77399998903275|1
2024-04-29 18:15:31|10322|41700|SETI|6.61B|6610000000|1.43|24015317|150.43|43|2024-05-16|15/03/2024|||||1.4299999475479|1|2024-02-29|15/12/2023|0.0353||1380000000|1380000000|0.84500002861023|1
2024-04-29 18:15:37|10323|102456|CENTEL|60.08B|60080000000|44.5|2343218|-18.72|32|2024-05-14|15/03/2024|||||44.5|1|2024-02-27|15/12/2023|0.31|0.31|5760000000|5840000000|42.5|1
2024-04-29 18:15:43|10324|943446|0535|4.65B|4650000000|0.285|12660601|-49.04|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
2024-04-29 18:15:49|10325|1056506|LX|280.66M|280660000|1.745|1043212|-28.45|29|2024-05-28|15/03/2024|||||1.7450000047684|1|2024-03-20|15/12/2023|0.04||3510000000|3190000000|2.0199999809265|1
2024-04-29 18:15:55|10326|101595|SCMA|7.41T|7410000000000|125|53238359|-29.09|31|2024-05-17|15/03/2024|||||125|1|2024-04-02|15/12/2023|3.77|3.77||2176000000000|137|1
2024-04-29 18:16:02|10327|103314|2439|26.21B|26210000000|119.5|2411315|38.79|32|2024-08-02|15/06/2024||1.48||9450000000|119.5|1|2024-04-25|15/03/2024|1.66|1.08|8350000000|8560000000|118|1
2024-04-29 18:16:08|10328|102433|BLA|30.39B|30390000000|17.8|1006008|-37.5|32|2024-05-08|15/03/2024|||||17.799999237061|1|2024-02-21|15/12/2023|||||18.700000762939|1
2024-04-29 18:16:14|10329|19487|KRDMD|30.05B|30050000000|26.46|57013318|73.87|43|2024-05-02|15/03/2024|||||26.459999084473|1|2024-03-11|15/12/2023|||12010000000|12010000000|25.920000076294|1
2024-04-29 18:16:21|10330|946718|RMT|215.89B|215890000000|3089|66481|40.61|36|2024-05-29|15/03/2024||26||14290000000|3089|1|2024-02-08|15/12/2023|19|19.1|12570000000|12380000000|3476.5|1
2024-04-29 18:16:26|10331|103101|1536|15.21B|15210000000|54.4|2102309|-22.84|32|2024-08-08|15/06/2024||0.455||1720000000|54.400001525879|1|2024-05-09|15/03/2024||0.345||1620000000|54.400001525879|1
2024-04-29 18:16:31|10332|943441|0405|4.65B|4650000000|0.93|3262853|-55.83|17|2023-03-07|15/12/2022|||||2.4900000095367|1|2022-08-09|15/06/2022|||||2.6400001049042|1
2024-04-29 18:16:37|10333|102370|PGOLD|68.4B|68400000000.00001|23.75|1308212|-27.76|36|2024-05-10|15/03/2024|||||23.75|1|2024-04-18|15/12/2023|0.9292|0.9908|59730000000||24.14999961853|1
2024-04-29 18:16:43|10334|18048|BLDT|148.84B|148840000000|6255|28576|6.64|38|2024-08-01|15/06/2024||35.29||13320000000|6255|1|2024-05-02|15/03/2024||27.16||13190000000|6255|1
2024-04-29 18:16:49|10335|100034|0546|13.86B|13860000000|5.52|4217386|15.16|20|2024-05-29|15/03/2024|||||5.5100002288818|1|2024-03-27|15/12/2023|||||4.8499999046326|1
2024-04-29 18:16:54|10336|980684|QHt|662.22M|662220000|0.0634|0|0|0||
2024-04-29 18:17:01|10337|42641|HRMr|1.56B|1560000000|16.78|173012|33.06|32|2024-06-21|15/03/2024|||||16.780000686646|1|2024-04-29|15/12/2023|||||16.5|1
2024-04-29 18:17:07|10338|102835|TISCO|77.46B|77460000000|96.75|4271518|6.93|32|2024-07-11|15/06/2024||2.14||4920000000|96.5|1|2024-04-17|15/03/2024|2.16|2.21|4700000000|4880000000|100|1
2024-04-29 18:17:12|10339|27114|CHDRAUIB|125.28B|125280000000|130.99|492606|21.5|42|2024-07-24|15/06/2024||2.1||69240000000|131|1|2024-04-23|15/03/2024|1.99|1.74|64840000000|65310000000|118.63999938965|1
2024-04-29 18:17:19|10340|103584|3682|31.49B|31490000000|7.47|4857172|11.33|28|2024-02-28|15/12/2023|||||7.4699997901917|1|2023-11-29|15/09/2023|||||7.4699997901917|1
2024-04-29 18:17:26|10341|19258|AEFES|107.70B|107700000000|182.6|3148169|191.49|44|2024-08-07|15/06/2024||6.52||67210000000|182.60000610352|1|2024-05-08|15/03/2024||2.41||43890000000|182.60000610352|1
2024-04-29 18:17:32|10342|1012184|3211|14.09B|14090000000|90.2|1677|18.37|30|2024-07-24|15/06/2024|||||90.199996948242|1|2024-04-29|15/03/2024|||||90.199996948242|1
2024-04-29 18:17:38|10343|961712|4968|16.28B|16280000000.000002|172.5|5294061|1.17|32|2024-07-25|15/06/2024||0.66||1030000000|172.5|1|2024-04-25|15/03/2024|0.31|0.2175|861000000|868000000|168.5|1
2024-04-29 18:17:42|10344|1140499|TVOn|17.08B|17079999999.999998|19.4|386594|-26.86|0||
2024-04-29 18:17:47|10345|990477|0826|4.51B|4510000000|1.66|6183956|-33.61|6|2023-03-30|15/12/2022|||||2.5099999904633|1|2018-04-12|15/12/2017|0.06||2020000000||1.539999961853|1
2024-04-29 18:17:53|10346|1012086|1795|83.18B|83180000000|314.5|7036432|21.19|30|2024-08-08|15/06/2024||5.49||5050000000|314.5|1|2024-05-14|15/03/2024||4.06||4390000000|314.5|1
2024-04-29 18:17:59|10347|102268|MWC|73.98B|73980000000|25|3153605|26.69|32|2024-05-09|15/03/2024|||||25|1|2024-02-29|15/12/2023|||7570000000||19.459999084473|1
2024-04-29 18:18:05|10348|18053|BRIG|234.41B|234410000000|1013.7|401509|103.23|31|2024-05-15|15/03/2024||4.55||11200000000|1013.700012207|1|2024-02-06|15/12/2023|3.2|3.08|11740000000|11740000000|1038.1500244141|1
2024-04-29 18:18:11|10349|945731|PLANB|36.03B|36030000000|8.4|7255887|3.68|31|2024-05-09|15/03/2024|||||8.3500003814697|1|2024-02-27|15/12/2023|0.07|0.07|2480000000|2450000000|8.8999996185303|1
2024-04-29 18:18:17|10350|1153712|330590|773.86B|773860000000|3160|233484|-11.93|16|2023-05-12|15/03/2023|17.13||29180000000||3795|1|2023-02-24|15/12/2022|58.09||57920000000||3765|1
2024-04-29 18:18:23|10351|103244|2338|14.39B|14390000000|66.3|1289518|-17.12|29|2024-05-10|15/03/2024|||||66.300003051758|1|2024-03-01|15/12/2023|||||69.599998474121|1
2024-04-29 18:18:29|10352|18712|SIMH3|5.22B|5220000000|6.06|3765108|-22.1|41|2024-05-15|15/03/2024|||||6.0599999427795|1|2024-03-26|15/12/2023|0.1312|0.3423|8520000000|7890000000|7.6999998092651|1
2024-04-29 18:18:35|10353|943498|1515|5.41B|5410000000|4.17|4121841|-43.5|6|2023-03-25|15/12/2022|||||8.0699996948242|1|2018-04-26|15/12/2017|0.08||1020000000|965000000|10.060000419617|1
2024-04-29 18:18:39|10354|980619|NVA6|1.11B|1110000000|1.31|0|-18.63|0||
2024-04-29 18:18:43|10355|1123044|2019|193.01M|193010000|0.07|2446619|-89.29|0||
2024-04-29 18:18:49|10356|18282|PROR|79.25B|79250000000|4769.95|20939|1.96|30|2024-05-02|15/03/2024|||||4769.9501953125|1|2024-02-06|15/12/2023|||||5136.6000976562|1
2024-04-29 18:18:53|10357|950752|200771|8.32B|8320000000|7.04|257435|-36.77|8|2019-03-29|15/12/2018|||||7.9699997901917|1|2018-10-23|15/09/2018|||||6.2300000190735|1
2024-04-29 18:19:00|10358|1012995|8436|17.19B|17190000000|145.5|474|-29.88|32|2024-08-02|15/06/2024||2.03||2170000000|145.5|1|2024-05-03|15/03/2024||1.27||1740000000|145.5|1
2024-04-29 18:19:05|10359|1114113|6592|79.31B|79310000000|117.5|851745|-11.32|28|2024-08-01|15/06/2024||2.05||8040000000|117.5|1|2024-05-02|15/03/2024||1.99||7710000000|117.5|1
2024-04-29 18:19:11|10360|950281|HEIN|7.03B|7030000000|23.26|191325|-16.92|31|2024-05-08|15/03/2024|||||23.260000228882|1|2024-02-27|15/12/2023|0.328||728600000||22.819999694824|1
2024-04-29 18:19:17|10361|18109|EIDP|110.4B|110400000000|621.9|572898|24.75|31|2024-05-08|15/03/2024|||||621.90002441406|1|2024-02-06|15/12/2023|-0.8||6680000000|7260000000|646.70001220703|1
2024-04-29 18:19:22|10362|953666|SKPR|1.62B|1620000000|1.04|6851520|-20.77|31|2024-05-30|15/03/2024|||||1.039999961853|1|2024-02-26|15/12/2023|0.015||453100000||0.75999999046326|1
2024-04-29 18:19:27|10363|1159098|SUPEREIFu|3.06B|3060000000|6|180970|-30|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
2024-04-29 18:19:33|10364|100088|1117|5.22B|5220000000|0.66|3016459|-34.02|22|2024-05-29|15/03/2024|||||0.66000002622604|1|2024-03-25|15/12/2023||0.06||7112000000|0.69999998807907|1
2024-04-29 18:19:38|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
2024-04-29 18:19:44|10366|1052357|TOA|49.62B|49620000000|24.7|1696193|-18.29|29|2024-05-09|15/03/2024||0.33||5610000000|24.700000762939|1|2024-02-29|15/12/2023|0.27|0.27|5750000000|5750000000|19.5|1
2024-04-29 18:19:50|10367|950206|DOVT|5.3B|5300000000|3.28|1229487|-21.22|29|2024-05-22|15/03/2024|||||3.2799999713898|1|2024-02-26|15/12/2023|0.02||310000000|309970000|3.5299999713898|1
2024-04-29 18:19:56|10368|39886|MCEI|207.38B|207380000000|4062.7|849998|197.7|32|2024-07-19|15/06/2024||18.48||1434000000|4062.6999511719|1|2024-04-23|15/03/2024|17.3|17.2|1810000000|2020000000|3903.25|1
2024-04-29 18:20:02|10369|1012640|5530|17.90B|17900000000|42.6|488|13.6|30|2024-05-09|15/03/2024|||||42.599998474121|1|2024-03-28|15/12/2023|||||41|1
2024-04-29 18:20:09|10370|103265|2367|17.50B|17500000000|26.15|45016005|45.68|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
2024-04-29 18:20:16|10371|37846|JSW|3.62B|3620000000|30.98|447402|-29.28|43|2024-05-16|15/03/2024||||3520000000|30.979999542236|1|2024-03-14|15/12/2023|3.7|3.70|3340000000|3370000000|40.5|1
2024-04-29 18:20:22|10372|1166725|GMAT3|16.66B|16660000000|7.65|5168495|36.84|18|2024-08-06|15/06/2024||0.1346||8030000000|7.6500000953674|1|2024-05-08|15/03/2024||0.0981||7150000000|7.6500000953674|1
2024-04-29 18:20:28|10373|30642|STBP3|11.83B|11830000000|13.6|5653129|72.09|32|2024-08-07|15/06/2024||0.2196||700780000|13.60000038147|1|2024-05-08|15/03/2024||0.1799||643230000|13.60000038147|1
2024-04-29 18:20:34|10374|103470|3010|29.29B|29290000000|124|2328333|42.2|31|2024-05-09|15/03/2024|||||124|1|2024-03-25|15/12/2023||2.67||18400000000|111.5|1
2024-04-29 18:20:39|10375|50164|SNTJ|33.76B|33759999999.999996|30000|44496|12.69|19|2023-03-01|15/12/2022|13.83||14680000000||27790|1|2022-08-31|15/06/2022|4.34||13400000000||23296|1
2024-04-29 18:20:45|10376|103017|1313|18.04B|18040000000|13.6|1509643|-9.03|31|2024-05-06|15/03/2024|||||13.60000038147|1|2024-02-28|15/12/2023||-0.28||19650000000|14.800000190735|1
2024-04-29 18:20:51|10377|18046|BRLC|111.65B|111650000000|1450.9|206481|58.53|31|2024-05-08|15/03/2024||19.06||26110000000|1450.9000244141|1|2024-02-06|15/12/2023|14.2|14.2|23120000000|23120000000|1482.9499511719|1
2024-04-29 18:20:57|10378|41636|BATO|2.36B|2360000000|8.26|225513|-22.35|39|2024-07-25|15/06/2024||0.2252||554620000|8.2600002288818|1|2024-05-27|15/03/2024||0.2143||527390000|8.2600002288818|1
2024-04-29 18:21:03|10379|18206|IIFL|157.41B|157410000000|411.9|2382672|-13.5|32|2024-07-23|15/06/2024|||||411.89999389648|1|2024-05-02|15/03/2024||||19292000000|411.89999389648|1
2024-04-29 18:21:09|10380|946781|ALKY|105.71B|105710000000|2070|85812|-12.06|31|2024-07-30|15/06/2024||||4110000000|2070|1|2024-05-17|15/03/2024||||3350000000|2070|1
2024-04-29 18:21:14|10381|1112810|1119|4.58B|4580000000|2.95|8420231|-17.42|1|2021-08-20|15/06/2021|||||4.6900000572205|1|
2024-04-29 18:21:18|10382|1155902|EH|1.19B|1190000000|18.85|1430908|64.18|15|2024-08-15|15/06/2024||-0.46||85410000|18.790000915527|1|2024-05-30|15/03/2024||-0.42||74970000|18.790000915527|1
2024-04-29 18:21:24|10383|1153002|VIVA3|5.41B|5410000000|23.05|4727571|7.98|21|2024-08-08|15/06/2024||0.5616||642030000|23.059999465942|1|2024-05-06|15/03/2024||0.3209||450700000|23.059999465942|1
2024-04-29 18:21:30|10384|37900|NEUP|4.08B|4080000000|914|1525|33.93|34|2024-05-23|15/03/2024||||3300000000|914|1|2024-03-28|15/12/2023|||2950000000|3210000000|885|1
2024-04-29 18:21:37|10385|8578|2038|6.70B|6700000000|0.85|9677582|3.66|30|2024-05-29|15/03/2024|||||0.85000002384186|1|2024-03-07|15/12/2023||-0.01||5269000000|0.47499999403954|1
2024-04-29 18:21:44|10386|18246|JUBA|109.15B|109150000000|681.6|532620|118.52|44|2024-07-26|15/06/2024|||||681.59997558594|1|2024-05-31|15/03/2024||3.60||18309000000|681.59997558594|1
2024-04-29 18:21:50|10387|103648|5469|29.00B|29000000000|55.2|6545224|45.45|31|2024-04-29|15/03/2024|||||55.200000762939|1|2024-03-28|15/12/2023||1.23||10710000000|63.599998474121|1
2024-04-29 18:21:57|10388|43898|020560|794.72B|794720000000|10970|158665|-15.94|44|2024-08-09|15/06/2024||-257.00||1845000000000|10970|1|2024-05-13|15/03/2024||-249.00||2060000000000|10970|1
2024-04-29 18:22:03|10389|1137427|293780|129.33B|129330000000.00002|5800|135553|-45.03|18|2023-03-22|15/12/2022|-115.11||17890000||10820|1|2022-11-14|15/09/2022|-206.89||14840000||13450|1
2024-04-29 18:22:10|10390|18353|REXP|94.54B|94540000000|320.2|1011224|-42.83|31|2024-05-28|15/03/2024|||||320.20001220703|1|2024-02-14|15/12/2023|||||333.85000610352|1
2024-04-29 18:22:17|10391|13799|ENAE|4.51B|4510000000|8.54|662485|24.81|43|2024-05-23|15/03/2024||||12531000000|8.539999961853|1|2024-03-21|15/12/2023|||12280000000|11170000000|9.0500001907349|1
2024-04-29 18:22:30|10392|103649|5471|8.53B|8529999999.999999|49.75|588329|0.1|40|2024-05-03|15/03/2024|||||49.75|1|2024-02-23|15/12/2023|||||53.400001525879|1
2024-04-29 18:22:36|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
2024-04-29 18:22:43|10394|103751|8163|17.09B|17090000000|61.5|2385124|40.09|32|2024-08-01|15/06/2024||0.98||6720000000|61.5|1|2024-05-08|15/03/2024||0.54||5850000000|61.5|1
2024-04-29 18:22:49|10395|41447|ENTEL|966.45B|966450000000|3200|258056|-4.71|42|2024-08-05|15/06/2024||123.06||682110000000|3200|1|2024-05-06|15/03/2024||120.39||670630000000|3200|1
2024-04-29 18:22:56|10396|18106|EDEL|68.63B|68629999999.99999|76.35|5873989|15.88|31|2024-05-24|15/03/2024|||||76.349998474121|1|2024-02-12|15/12/2023|||||70.900001525879|1
2024-04-29 18:23:02|10397|103591|3705|12.95B|12950000000|48.6|313090|5.19|29|2024-05-09|15/03/2024|||||48.599998474121|1|2024-03-29|15/12/2023|||||48.099998474121|1
2024-04-29 18:23:07|10398|950031|AVNT|72.07B|72070000000|528.95|618605|44.41|30|2024-05-30|15/03/2024||6.3||13300000000|528.95001220703|1|2024-02-05|15/12/2023|5.3|5.3|12530000000|12530000000|551.59997558594|1
2024-04-29 18:23:13|10399|103139|1718|9.93B|9930000000|7.4|2486999|-11.59|29|2024-05-06|15/03/2024|||||7.4000000953674|1|2024-03-12|15/12/2023|||||7.5199999809265|1
2024-04-29 18:23:19|10400|102054|TXTP|2.33B|2330000000|91|59702|-34.94|31|2024-06-20|15/03/2024||||84650000|91|1|2024-02-22|15/12/2023|||89400000|82100000|97.5|1
2024-04-29 18:23:25|10401|1088207|TCPI|39.25T|39250000000000|8150|9965717|2.28|23|2023-05-09|15/03/2023|8.25||378100000000||7750|1|2023-04-10|15/12/2022|5.94||449700000000||6875|1
2024-04-29 18:23:31|10402|18596|ALOS3|11.91B|11910000000|21.54|4025773|18.37|41|2024-08-13|15/06/2024||0.2714||645750000|21.510000228882|1|2024-05-09|15/03/2024||0.2262||610000000|21.510000228882|1
2024-04-29 18:23:38|10403|1055134|SAPR11|7.79B|7790000000|25.94|889644|45.46|30|2024-08-08|15/06/2024||1.15||1480000000|25.959999084473|1|2024-05-09|15/03/2024||1.06||1330000000|25.959999084473|1
2024-04-29 18:23:43|10404|103369|||||||34|2024-08-02|15/06/2024||2.54||9050000000|54.599998474121|1|2024-05-03|15/03/2024||0.43||3860000000|54.599998474121|1
2024-04-29 18:23:53|10405|103704|6214|31.49B|31490000000|122|800636|49.51|30|2024-05-01|15/03/2024|||||122|1|2024-03-25|15/12/2023|1.11|1.38||10100000000|122|1
2024-04-29 18:23:58|10406|1115822|0059|126.69M|126690000|0.015|5547340|-41.67|0||
2024-04-29 18:24:05|10407|102432|BLAND|11.63B|11630000000|0.67|6028513|-27.96|29|2024-05-28|15/03/2024|||||0.68000000715256|1|2024-02-12|15/12/2023|||||0.74000000953674|1
2024-04-29 18:24:11|10408|41673|SWAY|16.97B|16969999999.999998|3.49|14924062|121.66|31|2024-05-21|15/03/2024|||||3.4900000095367|1|2024-02-21|15/12/2023|0.044||1870000000|1870000000|2.7300000190735|1
2024-04-29 18:24:18|10409|103353|2489|11.25B|11250000000|15.2|7213566|32.75|31|2024-05-08|15/03/2024|||||15.199999809265|1|2024-03-13|15/12/2023|||||14.35000038147|1
2024-04-29 18:24:24|10410|1017276|ADMr|514.56M|514559999.99999994|2.22|314582|25.85|27|2024-06-13|15/03/2024|||||2.2200000286102|1|2024-04-17|15/12/2023|||||2.0899999141693|1
2024-04-29 18:24:29|10411|103327|2456|24.97B|24970000000|94.6|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
2024-04-29 18:24:36|10412|43355|025860|341.87B|341870000000|7130|82535|-16.82|38|2024-05-13|15/03/2024|||||7130|1|2024-04-01|15/12/2023|||||7300|1
2024-04-29 18:24:42|10413|103084|||||||32|2024-08-07|15/06/2024||2.08||6170000000|188.5|1|2024-05-09|15/03/2024||2.03||6130000000|188.5|1
2024-04-29 18:24:49|10414|13198|MERS|2.70B|2700000000|13.11|149550|-3.92|35|2024-04-30|15/03/2024||||645000000|13.109999656677|1|2024-03-28|15/12/2023||||801000000|13.199999809265|1
2024-04-29 18:24:53|10415|1118184|1896|11.58B|11580000000|10|3871739|15.9|4|2023-03-22|15/12/2022||||1687000000|8.829999923706|1|2022-08-21|15/06/2022||||1407000000|6.960000038147|1
2024-04-29 18:25:00|10416|11304|NREK|191.95M|191950000|96|10410606|14.56|32|2024-05-13|15/03/2024|||||96|1|2024-04-01|15/12/2023|||||100.69999694824|1
2024-04-29 18:25:05|10417|103391|2607|35.16B|35160000000|32.95|3891286|21.81|29|2024-05-02|15/03/2024|||||32.950000762939|1|2024-03-12|15/12/2023|||||34.299999237061|1
2024-04-29 18:25:12|10418|1012575|5306|18.4B|18400000000|142|453118|-2.07|32|2024-08-09|15/06/2024||1.65||1240000000|142|1|2024-05-03|15/03/2024||1.27||1080000000|142|1
2024-04-29 18:25:18|10419|41472|PARAUCO|1.27T|1270000000000|1405|871273|25.58|38|2024-07-19|15/06/2024||10.48||66840000000|1405|1|2024-05-02|15/03/2024||23.46||67120000000|1405|1
2024-04-29 18:25:25|10420|43369|001440|2.56T|2560000000000|14210|5230846|-5.03|43|2024-05-13|15/03/2024|||||14210|1|2024-01-23|15/12/2023|||756000000000||9560|1
2024-04-29 18:25:29|10421|980663|NYVKt|396.12M|396120000|0.26|0|-16.67|0||
2024-04-29 18:25:34|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
2024-04-29 18:25:38|10423|1153251|6855|5.01B|5010000000|17.58|1412471|-23.06|0||
2024-04-29 18:25:44|10424|946746|CIEA|184.39B|184390000000|485|644117|23.02|35|2024-07-19|15/06/2024|||||485|1|2024-05-02|15/03/2024||||23830000000|485|1
2024-04-29 18:25:51|10425|102518|GFPT|15.80B|15800000000|12.6|2863765|17.76|31|2024-05-09|15/03/2024|||||12.60000038147|1|2024-02-21|15/12/2023|0.33|0.3033|4800000000|4900000000|11.699999809265|1
2024-04-29 18:25:57|10426|994404|1357|15.01B|15010000000|3.31|61989174|51.38|14|2023-03-28|15/12/2022|||||2.8599998950958|1|2022-08-22|15/06/2022|||||0.85000002384186|1
2024-04-29 18:26:03|10427|102398|AEONTS|39.63B|39630000000|158.5|200105|-16.32|31|2024-07-03|15/05/2024||2.90||5040000000|158.5|1|2024-04-09|15/02/2024|4.37|4.37|4880000000|4890000000|157|1
2024-04-29 18:26:09|10428|18058|CNFH|99.28B|99280000000|743|645896|21.13|32|2024-07-18|15/06/2024||16.28||2858000000|743|1|2024-04-30|15/03/2024||13.63||3460000000|743|1
2024-04-29 18:26:14|10429|979236|034830|219.11B|219110000000|1017|294974|-24.44|31|2024-05-13|15/03/2024|||||1017|1|2024-02-07|15/12/2023||||60000000000|1132|1
2024-04-29 18:26:19|10430|1166735|FLOT|91.59B|91590000000|134.22|6852086|124.82|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
2024-04-29 18:26:23|10431|1160905|NY1J|35.14B|35140000000|3850|223966|-7.32|0||
2024-04-29 18:26:29|10432|102388|CNPF|132.83B|132830000000.00002|37.5|1490247|42.94|31|2024-05-09|15/03/2024|||||37.5|1|2024-04-11|15/12/2023|0.2354|0.2354|16670000000||36.5|1
2024-04-29 18:26:33|10433|980607|JASt|693.28M|693280000|0.081|0|66.33|0||
2024-04-29 18:26:40|10434|103460|2913|16.83B|16829999999.999998|21.3|2508372|-6.99|30|2024-05-08|15/03/2024|||||21.299999237061|1|2024-02-29|15/12/2023|||||20.5|1
2024-04-29 18:26:45|10435|1174284|TGAJ|17.75B|17750000000|13033|425212|-24.43|6|2023-03-27|15/12/2022|58.7||24580000000||19638|1|2022-08-15|15/06/2022|66.21||26180000000||27685|1
2024-04-29 18:26:50|10436|1056020|SIPR|6.53B|6530000000|0.96|23624043|100|29|2024-05-23|15/03/2024|||||0.95999997854233|1|2024-02-23|15/12/2023|0.02||1010000000||0.76499998569489|1
2024-04-29 18:26:58|10437|102593|MAJOR|12.24B|12240000000|14.7|2716195|-9.26|31|2024-05-10|15/03/2024|||||14.800000190735|1|2024-02-22|15/12/2023|0.37|0.37|2940000000|2940000000|13.89999961853|1
2024-04-29 18:27:04|10438|980083|215200|694.71B|694710000000|61500|61022|-1.92|30|2024-08-05|15/06/2024||||240030000000|61500|1|2024-05-08|15/03/2024||||258470000000|61500|1
2024-04-29 18:27:11|10439|103582|3673|15.84B|15840000000|37.75|2532312|1.07|41|2024-08-08|15/06/2024||0.0967||17280000000|37.75|1|2024-05-03|15/03/2024||0.09||16510000000|37.75|1
2024-04-29 18:27:15|10440|980662|NYVJt|737.88M|737880000|0.0425|50000|-15.84|0||
2024-04-29 18:27:19|10441|980717|TASCt|669.23M|669230000|0.398|1000|-25.23|0||
2024-04-29 18:27:26|10442|1012200|3260|29.81B|29810000000|99.1|9818|32.13|32|2024-08-12|15/06/2024||1.12||8630000000|99.099998474121|1|2024-05-29|15/03/2024||1.28||8350000000|99.099998474121|1
2024-04-29 18:27:33|10443|979825|100120|252.04B|252040000000|27700|12674|-20.03|32|2024-08-13|15/06/2024||||55000000000|27700|1|2024-05-13|15/03/2024||||55000000000|27700|1
2024-04-29 18:27:39|10444|103622|4935|7.83B|7830000000|61.3|241650|10.85|32|2024-08-20|15/06/2024||1.07||1940000000|61.299999237061|1|2024-05-09|15/03/2024||0.76||1720000000|61.299999237061|1
2024-04-29 18:27:46|10445|41681|BIMB|5.76B|5760000000|2.54|2447943|25.87|31|2024-05-28|15/03/2024|||||2.539999961853|1|2024-02-28|15/12/2023|0.07|0.07|614500000||2.4900000095367|1
2024-04-29 18:27:53|10446|103238|2328|17.83B|17830000000|33.7|4148520|-10.37|29|2024-05-09|15/03/2024|||||33.700000762939|1|2024-03-13|15/12/2023||0.55||6630000000|33.5|1
2024-04-29 18:28:00|10447|1012605|5425|17.91B|17910000000|70.1|2619|-23.56|32|2024-08-08|15/06/2024||0.88||4000000000|70.099998474121|1|2024-05-09|15/03/2024||0.785||3410000000|70.099998474121|1
2024-04-29 18:28:06|10448|49965|0119|5.46B|5460000000|1.44|5156438|-33.82|23|2023-03-28|15/12/2022|-0.18||18870000000||1.8099999427795|1|2023-02-24|15/12/2023|||||1.9700000286102|1
2024-04-29 18:28:13|10449|41610|SPOR|1.9B|1900000000|1.41|470350|2.71|49|2024-05-21|15/03/2024|||||1.4099999666214|1|2024-02-23|15/12/2023|0.02||1370000000||1.5199999809265|1
2024-04-29 18:28:19|10450|1156757|UWCB|3.42B|3420000000|3.1|1153255|-2.19|22|2024-06-18|15/04/2024|||||3.0999999046326|1|2024-03-25|15/01/2024|0.004|0.004|61050000|61100000|3.2599999904633|1
2024-04-29 18:28:25|10451|103217|2206|66.22B|66220000000|83.6|7804880|52.83|29|2024-05-13|15/03/2024|||||83.599998474121|1|2024-03-14|15/12/2023|||||75.800003051758|1
2024-04-29 18:28:32|10452|18144|GESC|154.67B|154670000000|1082|442819|60.66|43|2024-05-03|15/03/2024|||||1082|1|2024-01-31|15/12/2023|34.25||11370000000||990.79998779297|1
2024-04-29 18:28:37|10453|1165978|ROUT|96.55B|96550000000|1525|177702|21.19|16|2024-05-29|15/03/2024||14.73||10590000000|1525|1|2024-01-23|15/12/2023|14.5|14.5|10240000000|10820000000|1637|1
2024-04-29 18:28:42|10454|49979|0410|3.9B|3900000000|0.75|2035579|-45.04|18|2023-03-24|15/12/2022|||||1.4500000476837|1|2022-03-24|15/12/2021|-0.11|||2055000000|1.5900000333786|1
2024-04-29 18:28:48|10455|49971|0272|5.94B|5940000000|0.74|6858714|-25.26|19|2023-03-22|15/12/2022|||||1|1|2022-08-22|15/06/2022|||||0.98000001907349|1
2024-04-29 18:28:55|10456|102992|1215|30.81B|30810000000|104.5|492572|16.11|31|2024-08-07|15/06/2024||1.99||7860000000|104.5|1|2024-05-06|15/03/2024||1.98||7590000000|104.5|1
2024-04-29 18:29:02|10457|43798|009450|851.28B|851280000000|58900|48387|46|31|2024-05-13|15/03/2024|||||58900|1|2024-01-26|15/12/2023|||||47750|1
2024-04-29 18:29:08|10458|969072|1282|202.45M|202450000|0.129|808708|-28.82|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
2024-04-29 18:29:14|10459|49977|0363|12.02B|12020000000|11.06|1232977|-4.53|31|2024-05-06|15/03/2024|||||11.060000419617|1|2024-03-27|15/12/2023|||||9.7700004577637|1
2024-04-29 18:29:20|10460|979222|033290|165.24B|165240000000|3165|1127230|-28.56|30|2024-05-13|15/03/2024|||||3165|1|2024-04-01|15/12/2023|||||3195|1
2024-04-29 18:29:27|10461|44104|170900|587.29B|587290000000|67300|45214|24.94|41|2024-08-13|15/06/2024||1267||165290000000|67300|1|2024-05-13|15/03/2024||972.00||152810000000|67300|1
2024-04-29 18:29:33|10462|12875|HRHO|23.27B|23270000000|15.94|9689031|-13.97|43|2024-05-22|15/03/2024|||||15.939999580383|1|2024-03-19|15/12/2023|||||18.209999084473|1
2024-04-29 18:29:40|10463|100080|1070|12.63B|12630000000|5.07|5768155|37.98|41|2024-04-29|15/03/2024|||||5.0500001907349|1|2024-03-28|15/12/2023|||||2.920000076294|1
2024-04-29 18:29:46|10464|50122|ARLJ|5.66B|5660000000|14802|78004|-16.31|30|2024-05-13|15/03/2024|||||14802|1|2024-02-28|15/12/2023|||||15043|1
2024-04-29 18:29:52|10465|958363|214320|914B|914000000000|23000|59339|-43.12|30|2024-08-13|15/06/2024||1433||531400000000|23000|1|2024-05-15|15/03/2024||982.50||486380000000|23000|1
2024-04-29 18:29:57|10466|1114561|1860|4.01B|4010000000|2.7|650097|-30.77|14|2024-05-13|15/03/2024|||||2.6800000667572|1|2024-03-15|15/12/2023|||278590000|4757000000|3.210000038147|1
2024-04-29 18:31:03|10467|18204|ICMN|70.24B|70240000000|226.2|3291477|22.85|36|2024-05-30|15/03/2024||||13680000000|226.19999694824|1|2024-02-01|15/12/2023|-1.4|-1.2|10820000000|10940000000|261.39999389648|1
2024-04-29 18:31:10|10468|990234|0357|3.71B|3710000000|7.85|1529885|-53.33|19|2024-05-29|15/03/2024|||||7.8499999046326|1|2024-03-28|15/12/2023||0.19||1184000000|6.8499999046326|1
2024-04-29 18:31:15|10469|1053087|LOMA|839.05M|839050000|7.33|433184|25.33|29|2024-08-08|15/06/2024||-0.1457||161530000|7.3299999237061|1|2024-05-09|15/03/2024||-0.0687||117660000|7.3299999237061|1
2024-04-29 18:32:21|10470|18392|SOBH|165.52B|165520000000|1745.15|351008|281.64|30|2024-05-17|15/03/2024||11.5||11810000000|1745.1500244141|1|2024-02-07|15/12/2023|1.6|1.6|6850000000|6850000000|1442.9000244141|1
2024-04-29 18:32:27|10471|1064345|ATRD|177.16B|177160000000|356|2019709|45.86|28|2024-08-28|15/06/2024||2.57||34430000000|356|1|2024-05-29|15/03/2024||2.23||37050000000|356|1
2024-04-29 18:32:35|10472|1128957|SBFG3|2.89B|2890000000|11.69|2291831|57.07|26|2024-07-29|15/06/2024||0.2||1720000000|11.689999580383|1|2024-05-13|15/03/2024||0.06||1500000000|11.689999580383|1
2024-04-29 18:32:40|10473|955768|094800|395.47B|395470000000|4255|51782|5.46|0||
2024-04-29 18:32:46|10474|103283|2392|21.57B|21570000000|45.5|2584044|8.59|31|2024-05-09|15/03/2024||0.89||20626000000|45.5|1|2024-03-15|15/12/2023||1.88||28513000000|44.400001525879|1
2024-04-29 18:32:54|10475|13205|GWCS|1.93B|1930000000|3.3|1060755|-9.17|32|2024-07-23|15/06/2024|||||3.2999999523163|1|2024-04-23|15/03/2024|0.087|0.087|375870000|375020000|3.3789999485016|1
2024-04-29 18:33:01|10476|992665|6443|14.31B|14310000000|27.9|7726598|-24.18|32|2024-08-12|15/06/2024||0.32||2260000000|27.89999961853|1|2024-05-13|15/03/2024||0.41||2160000000|27.89999961853|1
2024-04-29 18:33:07|10477|943505|1666|6.83B|6830000000|5.33|1470849|-37.31|22|2024-04-29|15/03/2024|||||5.3099999427795|1|2024-03-22|15/12/2023|||||5.2300000190735|1
2024-04-29 18:33:13|10478|100271|NBCC|256.14B|256140000000|141.45|26694508|246.31|31|2024-05-27|15/03/2024||||35840000000|141.44999694824|1|2024-02-13|15/12/2023|0.7||19190000000|21660000000|133.14999389648|1
2024-04-29 18:33:20|10479|39872|INRL|72.26B|72260000000|133.4|23738791|86.68|43|2024-04-26|15/03/2024|||||137.60000610352|1|2024-02-13|15/12/2023|||1250000000|1250000000|117.40000152588|1
2024-04-29 18:33:26|10480|1056455|ICLK|12.28M|12280000|1.19|28312|-59.61|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
2024-04-29 18:33:32|10481|943532|3836|763.00M|763000000|0.51|236017|-40.91|19|2024-05-29|15/03/2024|||||0.50999999046326|1|2024-03-28|15/12/2023|||||0.5799999833107|1
2024-04-29 18:33:38|10482|1073767|GMMP|64.83B|64830000000|1441.95|178382|-2.7|30|2024-05-24|15/03/2024|||||1441.9499511719|1|2024-02-01|15/12/2023|||8560000000||1552.0999755859|1
2024-04-29 18:33:45|10483|18727|MDIA3|11.55B|11550000000|34.35|895134|22|44|2024-08-09|15/06/2024||1.1|||34.349998474121|1|2024-05-10|15/03/2024||0.67||2330000000|34.349998474121|1
2024-04-29 18:33:52|10484|103683|6153|11.60B|11600000000|19.45|1802193|-16.16|32|2024-07-24|15/06/2024|||||19.450000762939|1|2024-04-25|15/03/2024|||||19.35000038147|1
2024-04-29 18:33:57|10485|1012973|8358|16.65B|16649999999.999998|64.6|4947|17.88|30|2024-08-28|15/06/2024||0.66||1580000000|64.599998474121|1|2024-05-29|15/03/2024||0.48||1350000000|64.599998474121|1
2024-04-29 18:34:03|10486|103011|1305|11.29B|11290000000|17.9|1350500|-28.54|32|2024-07-31|15/06/2024||0.225||3510000000|17.89999961853|1|2024-05-02|15/03/2024||0.32||3070000000|17.89999961853|1
2024-04-29 18:34:10|10487|1012878|6589|24.83B|24830000000|78.7|615|-26.45|32|2024-08-28|15/06/2024||-0.7||672000000|78.699996948242|1|2024-05-29|15/03/2024||-0.53||656000000|78.699996948242|1
2024-04-29 18:34:18|10488|103658|5534|37.6B|37600000000|127.5|2284747|59.57|35|2024-08-09|15/06/2024||2.19||3330000000|127.5|1|2024-05-10|15/03/2024||1.69||2530000000|127.5|1
2024-04-29 18:34:25|10489|103727|6412|69.03B|69030000000|168|779853|96.49|32|2024-07-31|15/06/2024||2.43||9750000000|168|1|2024-05-02|15/03/2024||1.79||8480000000|168|1
2024-04-29 18:34:32|10490|1012650|5820|44.84B|44840000000|11.7|6711|0|23|2022-11-30|15/09/2022|||||11.699999809265|1|2022-08-31|15/06/2022|0.22||2770000000||11.449999809265|1
2024-04-29 18:34:38|10491|103015|1310|6.92B|6920000000|13.1|737486|-22.02|30|2024-05-08|15/03/2024|||||13.10000038147|1|2024-03-19|15/12/2023||0.12||2510000000|13.550000190735|1
2024-04-29 18:34:44|10492|943574|3613|7.95B|7950000000|9.49|2808583|-40|31|2024-04-29|15/03/2024|||||9.6000003814697|1|2024-03-14|15/12/2023|||||9.4799995422363|1
2024-04-29 18:34:50|10493|50212|BTNJ|5.53B|5530000000|682|764950|-21.93|15|2023-05-16|15/03/2023|||||810|1|2022-11-16|15/09/2022|0.93||791500000||1054|1
2024-04-29 18:34:56|10494|946370|1381|9.71B|9710000000|3.98|784525|-5.81|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
2024-04-29 18:35:02|10495|950127|BERA|2.70B|2700000000|2.31|2424355|0.87|31|2024-06-10|15/04/2024|||||2.3099999427795|1|2024-03-13|15/01/2024|0.06||896500000||2.4800000190735|1
2024-04-29 18:35:08|10496|41396|MSMJ|13.4B|13400000000|6188|1660476|0|29|2022-11-30|15/09/2022|||||6188|1|2022-08-29|15/06/2022|-4.25||38140000000||4051|1
2024-04-29 18:35:16|10497|50048|0861|4.77B|4770000000|2.85|6380809|-12.92|38|2024-04-29|15/03/2024|||||2.829999923706|1|2024-03-28|15/12/2023|||||2.9400000572205|1
2024-04-29 18:35:22|10498|979901|121800|256.3B|256300000000|3320|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
2024-04-29 18:35:26|10499|1031125|6069|4.38B|4380000000|4.46|986550|-29.76|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
2024-04-29 18:35:32|10500|979322|039840|301.38B|301380000000|20500|76119|-30.98|32|2024-08-13|15/06/2024||584.60||39700000000|20500|1|2024-05-08|15/03/2024||609.00||38300000000|20500|1
2024-04-29 18:35:38|10501|41608|MBSS|6.5B|6500000000|0.785|9626088|26.61|31|2024-05-23|15/03/2024|||||0.78500002622604|1|2024-02-27|15/12/2023|||559900000||0.76999998092651|1
2024-04-29 18:35:43|10502|102180|COSCO|33.40B|33400000000|4.71|588702|-3.92|29|2024-05-08|15/03/2024|||||4.710000038147|1|2024-04-19|15/12/2023|||||4.6999998092651|1
2024-04-29 18:35:48|10503|41402|AGUASA|1.64T|1640000000000|268|3730201|9.84|35|2024-08-22|15/06/2024||4.32|||268|1|2024-05-23|15/03/2024||8.95||187160000000|268|1
2024-04-29 18:35:54|10504|102472|CKP|31.38B|31380000000|3.86|8022122|-1.57|31|2024-05-09|15/03/2024||-0.01|||3.8599998950958|1|2024-02-20|15/12/2023|0.07|0.07|2890000000|2890000000|4.039999961853|1
2024-04-29 18:36:00|10505|1013385|MAVI|36.79B|36790000000|92.55|4119168|252.26|29|2024-06-06|15/04/2024|||||92.550003051758|1|2024-03-14|15/01/2024|||5990000000|5990000000|142.10000610352|0.5
2024-04-29 18:36:05|10506|992988|3306|6.96B|6960000000|13.7|960227|58.98|6|2021-08-20|15/06/2021||||1404000000|18.280000686646|1|2018-02-28|15/12/2017|0.6||1650000000||15.460000038147|1
2024-04-29 18:36:11|10507|41612|DRBM|2.69B|2690000000|1.37|1581752|-2.84|33|2024-05-24|15/03/2024|||||1.3700000047684|1|2024-02-29|15/12/2023|0.026||3770000000||1.3700000047684|1
2024-04-29 18:36:17|10508|1156660|BLDN|2.63B|2630000000|1.38|7254533|-1.31|18|2024-05-06|15/03/2024||0.025||304630000|1.3799999952316|1|2024-02-25|15/12/2023|0.015|0.015|284100000|284100000|1.1579999923706|1
2024-04-29 18:36:21|10509|1129402|1873|1.2B|1200000000|0.56|5021186|-65.22|0||
2024-04-29 18:36:26|10510|1089331|1765|2.00B|2000000000|0.244|37156149|-60.83|4|2018-08-29|15/06/2018|||||1.7000000476837|1|2018-07-24|15/03/2017|0.01||165900000|||
2024-04-29 18:36:32|10511|104150|EGCH|198.07B|198070000000|370|493036|20.06|30|2024-04-29|15/03/2024|||||368.98001098633|1|2024-02-22|15/12/2023|||||312.32000732422|1
2024-04-29 18:36:38|10512|100044|0697|10.26B|10260000000|1.41|1912009|-31.03|31|2024-05-13|15/03/2024|||||1.4099999666214|1|2024-03-28|15/12/2023|||||1.460000038147|1
2024-04-29 18:36:44|10513|100022|0308|7.03B|7030000000|1.27|2114332|-24.55|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
2024-04-29 18:36:51|10514|102234|FGEN|68.33B|68330000000|19.2|450270|21.37|28|2024-05-17|15/03/2024|||||19|1|2024-03-26|15/12/2023|||583900000||19.60000038147|1
2024-04-29 18:36:57|10515|103367|2515|27.56B|27560000000|18|56313096|72.25|29|2024-05-10|15/03/2024|||||18|1|2024-03-14|15/12/2023|||||12.449999809265|1
2024-04-29 18:37:04|10516|50100|WBOJ|7.14B|7140000000|13577|55770|24.63|19|2023-02-27|15/12/2022|8.29||10330000000||10680|1|2022-09-13|15/06/2022|41.01||1280000000|9048000000|7700|1
2024-04-29 18:37:09|10517|990901|2362|9.50B|9500000000|0.76|32748865|41.07|5|2018-04-27|15/12/2017|||305200000||1.4800000190735|1|2017-09-28|15/06/2017|||244000000||1.1000000238419|1
2024-04-29 18:37:13|10518|1153343|0302|5.18B|5180000000|1.3|16514590|-50.2|0||
2024-04-29 18:37:20|10519|102738|SGP|12.18B|12180000000|7.7|136022|-12|29|2024-05-08|15/03/2024|||||7.6500000953674|1|2024-02-20|15/12/2023|||||8|1
2024-04-29 18:37:26|10520|103374|2534|12.89B|12890000000|25.85|1514687|13.38|30|2024-05-13|15/03/2024|||||25.85000038147|1|2024-03-28|15/12/2023|||||21.5|1
2024-04-29 18:37:32|10521|979723|086390|290.76B|290760000000|14430|244435|19.11|31|2024-05-13|15/03/2024|||||14430|1|2024-04-01|15/12/2023|||||16660|1
2024-04-29 18:37:38|10522|1013402|ERIS|121.56B|121560000000|897|211088|41.16|29|2024-05-29|15/03/2024||6||5070000000|897|1|2024-02-13|15/12/2023|7.5|7.7|4860000000|4930000000|913.40002441406|1
2024-04-29 18:37:45|10523|18623|BRSR6|5.12B|5120000000|12.53|1335376|23.28|44|2024-08-13|15/06/2024||0.697||2240000000|12.520000457764|1|2024-05-14|15/03/2024||0.5881||2070000000|12.520000457764|1
2024-04-29 18:37:50|10524|950510|TAKA|3.1B|3100000000|3.64|524032|10.03|31|2024-05-21|15/03/2024|||||3.6400001049042|1|2024-02-26|15/12/2023|0.084||989600000||3.8599998950958|1
2024-04-29 18:37:57|10525|18155|GRPH|132.63B|132630000000|680.15|2407539|131.07|31|2024-05-10|15/03/2024|||||680.15002441406|1|2024-02-14|15/12/2023|1|1|6900000000|6900000000|541.25|1
2024-04-29 18:38:03|10526|39900|RAID|59.87B|59870000000|178|6957159|10.41|30|2024-05-08|15/03/2024|||||178|1|2024-02-23|15/12/2023|||||210.80000305176|1
2024-04-29 18:38:08|10527|1167986|009900|764.49B|764490000000|14960|200090|-18.59|18|2024-08-09|15/06/2024||||459600000000|14960|1|2024-05-10|15/03/2024||||440500000000|14960|1
2024-04-29 18:38:15|10528|44010|082640|835.57B|835570000000|5360|340219|32.66|38|2024-05-16|15/03/2024||||961100000000|5360|1|2024-02-13|15/12/2023||||1248000000000|5170|1
2024-04-29 18:38:22|10529|103554|3532|68.46B|68459999999.99999|176.5|1355068|18.46|30|2024-08-07|15/06/2024||1.92||3670000000|176.5|1|2024-05-08|15/03/2024||1.91||3570000000|176.5|1
2024-04-29 18:38:28|10530|103740|8070|29.36B|29360000000|43.95|3363630|31.98|31|2024-04-23|15/03/2024|||||40.200000762939|1|2024-03-14|15/12/2023||0.49||5490000000|38.349998474121|1
2024-04-29 18:38:35|10531|1012345|4105|19.22B|19220000000|76.6|852|-0.39|32|2024-08-02|15/06/2024||1.38||1390000000|76.599998474121|1|2024-05-10|15/03/2024||1.1||1260000000|76.599998474121|1
2024-04-29 18:38:41|10532|1012169|3152|14.8B|14800000000|209.5|198|0.72|31|2024-05-29|15/03/2024|||||209.5|1|2024-02-28|15/12/2023||1.37||416000000|225.5|1
2024-04-29 18:38:47|10533|102314|SCC|139.42B|139420000000|32.8|2147530|20.37|32|2024-05-06|15/03/2024|||||32.799999237061|1|2024-02-29|15/12/2023|||21380000000|22000000000|32.75|1
2024-04-29 18:38:54|10534|18766|RAPT4|3.43B|3430000000|11.12|1988216|39.42|44|2024-08-07|15/06/2024||0.42||3040000000|11.119999885559|1|2024-05-08|15/03/2024||0.35||2540000000|11.119999885559|1
2024-04-29 18:39:00|10535|43661|003530|754.95B|754950000000|3385|3514289|21.64|25|2023-05-12|15/03/2023|126.89||516200000000||2780|1|2023-03-14|15/12/2022|-326.97||245000000000||2810|1
2024-04-29 18:39:06|10536|961692|SSSJ|6.26B|6260000000|1326|579345|0.76|13|2022-11-15|15/09/2022|1.15||513700000||1341|1|2022-06-20|15/03/2022|1.37||479500000||1417|1
2024-04-29 18:39:12|10537|19483|KOZAL|76.22B|76220000000|23.9|97709114|23.94|41|2024-04-29|15/03/2024|||||23.39999961853|1|2024-03-07|15/12/2023|||1600000000|1600000000|23.579999923706|1
2024-04-29 18:39:18|10538|1010642|267260|9T|9000000000000|244000|433172|393.08|31|2024-08-21|15/06/2024||1595||808040000000|244000|1|2024-04-23|15/03/2024||1006|801000000000|717790000000|227500|1
2024-04-29 18:39:24|10539|18652|CSMG3|7.85B|7850000000|20.69|1650374|45.12|42|2024-08-14|15/06/2024||0.8612||1660000000|20.690000534058|1|2024-04-29|15/03/2024||0.9231||1770000000|21.569999694824|1
2024-04-29 18:39:31|10540|19386|EKGYO|37.16B|37160000000|9.81|232363897|61.06|43|2024-05-02|15/03/2024|||||9.8100004196167|1|2024-04-17|15/12/2023|||||10.699999809265|1
2024-04-29 18:39:37|10541|1164167|LJQQ3|919.6M|919600000|4.36|2682495|24.52|21|2024-04-26|15/03/2024|||595000000|671000000|4.8000001907349|1|2024-03-06|15/12/2023|||744000000|738000000|5.2800002098083|1
2024-04-29 18:39:43|10542|50696|DRDJ|13.37B|13370000000|1591|806450|-19.05|30|2024-04-29|15/03/2024|||||1585|1|2024-02-14|15/12/2023|||||1357|1
2024-04-29 18:39:50|10543|1012926|8076|8.4B|8400000000|28.15|655|-1.75|31|2024-05-09|15/03/2024|||||28.14999961853|1|2024-03-15|15/12/2023|||||29.89999961853|1
2024-04-29 18:39:56|10544|40456|PGSUS|103.94B|103940000000|1020|2833962|119.52|40|2024-05-08|15/03/2024|||||1020|1|2024-03-04|15/12/2023|||18560000000|19320000000|833.5|1
2024-04-29 18:40:02|10545|1090470|CRDE|236.32B|236320000000|1482.5|10175|52.43|30|2024-07-19|15/06/2024||17.10||7057000000|1482.5|1|2024-05-07|15/03/2024||24.75||9370000000|1482.5|1
2024-04-29 18:40:08|10546|1159369|344820|640.12B|640120000000|40200|23371|-12.62|18|2024-08-13|15/06/2024||||453300000000|40200|1|2024-05-13|15/03/2024||||399400000000|40200|1
2024-04-29 18:40:15|10547|943699|EPG|19.18B|19180000000|6.85|1805697|-7.38|31|2024-05-27|15/03/2024|||||6.8499999046326|1|2024-02-09|15/12/2023|0.11|0.11|3390000000|3390000000|7.5500001907349|1
2024-04-29 18:40:21|10548|102671|PTG|14.53B|14530000000|8.7|6745825|-36.4|31|2024-05-09|15/03/2024|||||8.6499996185303|1|2024-02-22|15/12/2023|0.32|0.32|49530000000|49560000000|8.8999996185303|1
2024-04-29 18:40:27|10549|50039|0658|1.31B|1310000000|0.8|3686414|-73.78|28|2024-05-29|15/03/2024|||||0.80000001192093|1|2024-03-28|15/12/2023|||||0.76999998092651|1
2024-04-29 18:40:33|10550|100069|0906|7.52B|7520000000|6.75|619222|50.89|21|2024-05-29|15/03/2024|||||6.75|1|2024-03-20|15/12/2023|||||6.9299998283386|1
2024-04-29 18:40:39|10551|27134|HERDEZ|15.88B|15880000000|48.2|67021|-0.88|38|2024-07-18|15/06/2024||0.9969|||48.200000762939|1|2024-04-17|15/03/2024|1.13|0.81|8890000000|8940000000|41.759998321533|1
2024-04-29 18:40:45|10552|1072979|BTBT|231.75M|231750000|2.155|7663662|16.67|26|2024-08-15|15/06/2024||0.0533||28710000|2.1549999713898|1|2024-04-29|15/03/2024|0.03|0.04|27370000|27730000|2.3099999427795|1
2024-04-29 18:40:51|10553|103219|2208|23.13B|23130000000|18.15|5449643|-30.06|31|2024-07-23|15/06/2024||-0.36||4170000000|18.14999961853|1|2024-05-08|15/03/2024||-0.11||4790000000|18.14999961853|1
2024-04-29 18:40:58|10554|103654|5522|53.77B|53770000000|68.8|1403963|12.05|32|2024-05-07|15/03/2024|||||68.800003051758|1|2024-03-15|15/12/2023|||||56.900001525879|1
2024-04-29 18:41:04|10555|1012748|6244|10.31B|10310000000|26.65|3408|-29.4|32|2024-08-07|15/06/2024||0.17||991000000|26.64999961853|1|2024-05-08|15/03/2024||0.16||944000000|26.64999961853|1
2024-04-29 18:41:11|10556|103437|2867|29.12B|29120000000|5.71|15429730|8.56|30|2024-07-19|15/06/2024|||||5.710000038147|1|2024-04-29|15/03/2024|||||5.710000038147|1
2024-04-29 18:41:17|10557|103021|1319|68.61B|68610000000|116|8181255|143.44|32|2024-08-08|15/06/2024||1.57||6330000000|116|1|2024-05-09|15/03/2024||1.86||6410000000|116|1
2024-04-29 18:41:23|10558|947157|AEGS|244.35B|244350000000|700|1921366|62.05|31|2024-05-28|15/03/2024||3.96||18450000000|700|1|2024-02-02|15/12/2023|3.7|3.7|18730000000|18730000000|388.89999389648|1
2024-04-29 18:41:29|10559|18223|IRBI|416.39B|416390000000|68.9|27975242|151.28|43|2024-05-16|15/03/2024||0.3||19900000000|68.900001525879|1|2024-01-31|15/12/2023|0.35|0.35|19690000000|19690000000|68|1
2024-04-29 18:41:35|10560|979333|041190|671.25B|671250000000|8450|4185423|111.81|24|2023-03-22|15/12/2022|-1089.44||4670000000||4600|1|2022-11-14|15/09/2022|-1536.77||6090000000||4800|1
2024-04-29 18:41:41|10561|18114|ENGI|134.05B|134050000000.00002|239.7|9772073|185.08|32|2024-05-24|15/03/2024||||9030000000|239.60000610352|1|2024-02-02|15/12/2023|0.9|0.8667|8560000000|8480000000|236.89999389648|1
2024-04-29 18:41:47|10562|941309|AGTHIA|4.33B|4330000000|5.47|630698|18.4|39|2024-05-08|15/03/2024|||||5.7434997797012|0.95238095238095|2024-03-05|15/12/2023|0.12|0.1175|1290000000|1210000000|5.5125|0.95238095238095
2024-04-29 18:41:52|10563|41694|PDNI|2.34B|2340000000|3.55|381440|-13.33|33|2024-05-28|15/03/2024|||||3.5499999523163|1|2024-02-27|15/12/2023|0.081|0.08|500100000|500070000|3.4800000190735|1
2024-04-29 18:41:58|10564|103797|9940|23.98B|23980000000|32.55|433340|12.05|30|2024-07-25|15/06/2024|||||32.549999237061|1|2024-04-29|15/03/2024|||||32.549999237061|1
2024-04-29 18:42:04|10565|1166358|BOAS3|4.22B|4219999999.9999995|7.95|1795213|5.72|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
2024-04-29 18:42:11|10566|18165|GNFC|105.69B|105690000000|719.25|915492|22.59|40|2024-05-30|15/03/2024|||||719.25|1|2024-02-07|15/12/2023|||||715.95001220703|1
2024-04-29 18:42:17|10567|102163|DNL|43.57B|43570000000|6.1|1809593|-26.7|31|2024-05-02|15/03/2024|||||6.0999999046326|1|2024-03-05|15/12/2023|||8790000000|8790000000|6.8499999046326|1
2024-04-29 18:42:24|10568|19482|KOZAA|20.55B|20550000000|52.8|12740762|46.47|40|2024-05-29|15/03/2024|||||52.799999237061|1|2024-02-28|15/12/2023|||||49.479999542236|1
2024-04-29 18:42:34|10569|103646|5388|36.40B|36400000000|123|5569797|49.82|32|2024-08-14|15/06/2024||2.52||16610000000|123|1|2024-05-09|15/03/2024||2.32||15990000000|123|1
2024-04-29 18:42:39|10570|100126|2233|6.38B|6380000000|1.17|37614455|19.59|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
2024-04-29 18:42:46|10571|979824|100090|747.64B|747640000000|13580|250014|-34.3|31|2024-08-13|15/06/2024||370.69||250650000000|13580|1|2024-05-13|15/03/2024||295.44||223080000000|13580|1
2024-04-29 18:42:52|10572|1012368|4147|21.76B|21760000000|83|2502|-29.96|32|2024-08-09|15/06/2024||-0.0591||151000000|83|1|2024-05-10|15/03/2024||-0.1676||104000000|83|1
2024-04-29 18:42:59|10573|1012146|3081|11.71B|11710000000|123.5|4337|22.28|32|2024-07-24|15/06/2024||0.0571||341330000|123.5|1|2024-04-24|15/03/2024|-0.44|-0.1038|324000000|301000000|128|1
2024-04-29 18:43:05|10574|996059|MOVI3|2.63B|2630000000|7.34|3891200|-13.79|31|2024-08-13|15/06/2024||0.115||2940000000|7.3400001525879|1|2024-05-08|15/03/2024||0.165||2970000000|7.3400001525879|1
2024-04-29 18:43:11|10575|13209|MCGS|1.14B|1140000000|4.035|1179338|-33.25|30|2024-07-11|15/06/2024|||||4.0349998474121|1|2024-04-24|15/03/2024|0.06|0.06|125900000|125900000|4.0700001716614|1
2024-04-29 18:43:17|10576|100244|JUST|93.37B|93370000000|1098|788000|57.61|42|2024-07-12|15/06/2024||8.79||2481000000|1098|1|2024-04-17|15/03/2024|13.66|10.9|2700000000|2740000000|891.09997558594|1
2024-04-29 18:43:23|10577|103086|1515|9.38B|9380000000|48.85|1645201|64.76|29|2024-05-02|15/03/2024|||||48.849998474121|1|2024-02-28|15/12/2023|1.09|1.09|2480000000|2480000000|47.5|1
2024-04-29 18:43:29|10578|41640|YTLS|35.09B|35090000000|3.2|40120787|369.7|38|2024-05-23|15/03/2024|||||3.2000000476837|1|2024-02-22|15/12/2023|0.0535||7530000000||2.2200000286102|1
2024-04-29 18:43:34|10579|13694|MSNG|133.24B|133240000000.00002|3.347|45371841|39.96|37|2024-05-06|15/03/2024|||||3.3529999256134|1|2024-03-01|15/12/2023|||||3.4100000858307|1
2024-04-29 18:43:39|10580|1161014|9996|2.47B|2470000000|3.66|1774110|-63.03|0||
2024-04-29 18:43:46|10581|42628|EYDr|607.05M|607050000|5.7|42532|-8.73|34|2024-05-28|15/03/2024|||||5.6999998092651|1|2024-04-25|15/12/2023|||||5.75|1
2024-04-29 18:43:52|10582|103082|1507|26.48B|26480000000|64.8|95755|0|23|2022-05-18|15/03/2022|||||64.800003051758|1|2022-03-02|15/12/2021|0.17|||4645000000|64.5|1
2024-04-29 18:43:58|10583|42672|SRSr|774.42M|774420000|11.94|51193|64.07|34|2024-04-24|15/03/2024|||||11.840000152588|1|2024-03-11|15/12/2023|||128800000|127300000|9.670000076294|1
2024-04-29 18:44:04|10584|987128|2006|17.2B|17200000000|3.09|4979616|0|11|2022-05-09|15/03/2022|||||3.0899999141693|1|2022-03-29|15/12/2021||0.03||7495000000|2.960000038147|1
2024-04-29 18:44:10|10585|103234|2323|14.54B|14540000000|13.75|13174554|70.81|29|2024-05-13|15/03/2024|||||13.75|1|2024-03-14|15/12/2023|||||11.449999809265|1
2024-04-29 18:44:16|10586|997897|145720|1.12T|1120000000000|131600|79363|-9.31|31|2024-08-09|15/06/2024||2971||120350000000|131600|1|2024-05-14|15/03/2024||1985||88650000000|131600|1
2024-04-29 18:44:22|10587|103590|3704|16.67B|16670000000.000002|40.95|4373346|-0.73|32|2024-08-05|15/06/2024||0.594||6890000000|40.950000762939|1|2024-04-16|15/03/2024|0.28|0.342|5950000000|6140000000|45|1
2024-04-29 18:44:28|10588|50022|3818|2.2B|2200000000|0.375|4938500|19.35|11|2023-06-22|15/12/2023|||||0.31000000238419|1|2021-06-23|15/12/2021|||||1.1900000572205|1
2024-04-29 18:44:34|10589|41407|AESANDES|840.51B|840510000000|81|19955|-28.95|20|2024-05-07|15/03/2024|||||81|1|2024-02-27|15/12/2023||0.003|||81.059997558594|1
2024-04-29 18:44:39|10590|50054|1361|9.57B|9570000000|4.63|3156958|7.47|6|2021-08-15|15/06/2021|||||3.3900001049042|1|2018-03-20|15/12/2017|0.07||2360000000|2740000000|2.5429999828339|1
2024-04-29 18:44:44|10591|950528|UNSM|5.94B|5940000000|3.75|775973|24.41|32|2024-07-25|15/06/2024|||||3.75|1|2024-04-26|15/03/2024|0.005||364800000||3.6400001049042|1
2024-04-29 18:44:50|10592|1073430|TENP|618.96M|618960000|85.6|25588|4.94|27|2024-08-26|15/06/2024||||122000000|85.599998474121|1|2024-05-27|15/03/2024||||99600000|85.599998474121|1
2024-04-29 18:44:54|10593|1141275|1931|3.02B|3020000000|2.23|111240|64.49|0||
2024-04-29 18:44:59|10594|1052835|TRAXIONA|16.60B|16600000000.000002|29.44|870550|-14.29|30|2024-07-22|15/06/2024||0.4606||7130000000|29.329999923706|1|2024-04-25|15/03/2024|0.242|0.3423|6660000000|6880000000|30.760000228882|1
2024-04-29 18:45:05|10595|953717|8341|13.46B|13460000000|100|208553|-36.91|32|2024-08-28|15/06/2024||0.865||806000000|100|1|2024-05-03|15/03/2024||0.81||791500000|100|1
2024-04-29 18:45:11|10596|18256|KARU|157.58B|157580000000|196.3|2347228|95.3|34|2024-07-24|15/06/2024||3.80||10678000000|196.30000305176|1|2024-05-13|15/03/2024||4.3||13420000000|196.30000305176|1
2024-04-29 18:45:17|10597|18403|SRID|80.30B|80300000000|873.8|511024|157.42|33|2024-05-23|15/03/2024||||10700000000|873.79998779297|1|2024-01-30|15/12/2023||4.20|10380000000|10160000000|683|1
2024-04-29 18:45:22|10598|985148|CLHO|9.12B|9120000000|6.31|2352421|32.03|29|2024-06-03|15/03/2024||||1110000000|6.3099999427795|1|2024-03-18|15/12/2023|0.07||1060000000|1010000000|6.0999999046326|1
2024-04-29 18:45:26|10599|1096080|1911|4.13B|4130000000|7.27|1244400|0|0||
2024-04-29 18:45:31|10600|943499|1600|4.76B|4760000000|4.91|842535|-12.7|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
2024-04-29 18:45:37|10601|102505|BSRC|31.67B|31670000000|9.15|3560927|4.02|33|2024-08-19|15/06/2024||-0.63|||9.1499996185303|1|2024-05-22|15/03/2024||0.73|||9.1499996185303|1
2024-04-29 18:45:43|10602|19583|TKFEN|18.78B|18780000000|50.85|7788496|78.48|43|2024-04-29|15/03/2024|||||48.799999237061|1|2024-04-17|15/12/2023|||9610000000|8800000000|40.939998626709|1
2024-04-29 18:45:49|10603|42644|HEPr|2.52B|2520000000|8.24|420565|16.39|44|2024-08-29|15/06/2024||0.2||3150000000|8.2349996566772|1|2024-05-16|15/03/2024||0.46||3270000000|8.2349996566772|1
2024-04-29 18:45:57|10604|1093999|298000|228.28B|228280000000|60400|9921|-44.6|25|2024-04-26|15/03/2024|||||56400|1|2024-01-29|15/12/2023|||774000000000|774000000000|75100|1
2024-04-29 18:46:03|10605|979768|092040|427.57B|427570000000|7800|1109087|-55.11|31|2024-05-13|15/03/2024|||||7800|1|2024-04-01|15/12/2023|||||8780|1
2024-04-29 18:46:07|10606|1156019|9909|1.7B|1700000000|2.65|491547|-49.6|0||
2024-04-29 18:46:13|10607|50507|ANIM3|1.37B|1370000000|3.63|5724269|60.17|32|2024-08-12|15/06/2024||0.09|||3.6300001144409|1|2024-05-13|15/03/2024||0.34||988200000|3.6300001144409|1
2024-04-29 18:46:19|10608|969094|3813|3.37B|3370000000|0.66|915535|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
2024-04-29 18:46:25|10609|13696|NMTP|227.62B|227620000000|12.31|25053432|65.14|35|2024-06-17|15/03/2024|||||12.310000419617|1|2024-02-28|15/12/2023|||||12.470000267029|1
2024-04-29 18:46:31|10610|943449|0579|15.42B|15420000000|1.87|4533303|-2.6|20|2024-04-26|15/03/2024|||6520000000||1.8700000047684|1|2024-03-26|15/12/2023|||||1.6100000143051|1
2024-04-29 18:46:38|10611|100071|0934|9.65B|9650000000|3.88|2794884|33.79|32|2024-05-29|15/03/2024|||||3.8800001144409|1|2024-03-21|15/12/2023|||||3.7699999809265|1
2024-04-29 18:46:43|10612|980727|TTAt|287.12M|287120000|0.157|119240|-19.9|0||
2024-04-29 18:46:50|10613|13218|QANC|2.34B|2340000000|3.574|447527|-9.93|37|2024-07-22|15/06/2024|||||3.5739998817444|1|2024-04-21|15/03/2024|||||3.585000038147|1
2024-04-29 18:46:55|10614|12889|TMGH|119.69B|119690000000|58|7330723|434.59|43|2024-05-29|15/03/2024||||4170000000|58|1|2024-02-28|15/12/2023|||||64.5|1
2024-04-29 18:47:00|10615|1131567|6055|8.34B|8340000000|12|1199549|22.44|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
2024-04-29 18:47:08|10616|37730|ATTP|2.17B|2170000000|21.98|113671|-31.67|43|2024-05-22|15/03/2024||||3900000000|21.979999542236|1|2024-04-29|15/12/2023||||3700000000|21.959999084473|1
2024-04-29 18:47:12|10617|1162598|9997|8.83B|8830000000|7.24|758565|-26.34|0||
2024-04-29 18:47:19|10618|992657|3413|28.62B|28620000000|290|2369329|55.08|32|2024-08-08|15/06/2024||4.59||3210000000|290|1|2024-05-08|15/03/2024||4.41||3290000000|290|1
2024-04-29 18:47:24|10619|1062839|MPARK|47.66B|47660000000|232|824659|248.22|30|2024-05-07|15/03/2024|||||232|1|2024-03-19|15/12/2023|||6170000000|5730000000|179.39999389648|1
2024-04-29 18:47:30|10620|999097|0581|3.87B|3870000000|1.04|2083023|-18.25|19|2024-05-29|15/03/2024|||||1.0499999523163|1|2024-03-27|15/12/2023|||||1.1499999761581|1
2024-04-29 18:47:37|10621|18033|BASF|161.97B|161970000000|3740|28879|56.41|31|2024-05-07|15/03/2024|||||3740|1|2024-02-12|15/12/2023|32.4|28.1|33220000000|32550000000|3213.1000976562|1
2024-04-29 18:47:43|10622|43922|026890|318.54B|318540000000|8710|124317|37.28|29|2024-05-17|15/03/2024|||||8710|1|2024-02-28|15/12/2023|||||7030|1
2024-04-29 18:47:49|10623|100051|0743|3.17B|3170000000|2.02|827517|-44.19|25|2024-04-29|15/03/2024|-0.083||1220000000||1.9199999570847|1|2024-03-04|15/12/2023|-0.002||1710000000||2.25|1
2024-04-29 18:47:56|10624|103155|1736|25.23B|25230000000|82.2|1169223|22.69|32|2024-08-06|15/06/2024||1.2||9940000000|82.199996948242|1|2024-05-09|15/03/2024||0.03||7500000000|82.199996948242|1
2024-04-29 18:48:03|10625|947275|BAMN|71.41B|71410000000|2205.05|98574|6.32|37|2024-07-24|15/06/2024||||4801000000|2205.0500488281|1|2024-05-16|15/03/2024||||4060000000|2205.0500488281|1
2024-04-29 18:48:11|10626|19509|MGROS|80.98B|80980000000|449|1617919|157.73|43|2024-05-08|15/03/2024|||||449|1|2024-03-18|15/12/2023|6.08|6.08|44210000000|44200000000|483|1
2024-04-29 18:48:16|10627|1008732|2001|3.65B|3650000000|2.35|1022766|-13.24|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
2024-04-29 18:48:21|10628|50002|1333|1.37B|1370000000|0.178|1000|0|16|2023-05-01|15/03/2023|||||1.6799999475479|1|2023-03-16|15/12/2022|||||1.6799999475479|1
2024-04-29 18:48:28|10629|18741|MYPK3|1.88B|1880000000|12.48|949576|10.23|44|2024-08-07|15/06/2024||0.3565||3940000000|12.479999542236|1|2024-05-08|15/03/2024||0.5849||3600000000|12.479999542236|1
2024-04-29 18:48:34|10630|12888|SWDY|71.52B|71520000000|33.43|5217270|75.6|43|2024-05-29|15/03/2024||||14491000000|33.430000305176|1|2024-03-13|15/12/2023|||43380000000|38010000000|42.5|1
2024-04-29 18:48:41|10631|103255|2355|16.36B|16360000000|40.25|7175189|25.19|32|2024-08-08|15/06/2024||0.8067||4590000000|40.25|1|2024-05-08|15/03/2024||0.81||4370000000|40.25|1
2024-04-29 18:48:46|10632|1082079|6100|1.56B|1560000000|3.03|3015452|-69.86|12|2023-03-18|15/12/2022|||||10.920000076294|1|2022-11-25|15/09/2022|||||7.6900000572205|1
2024-04-29 18:48:52|10633|103389|2605|15.57B|15570000000|26.6|9605916|18.22|32|2024-08-06|15/06/2024||0.325||1230000000|26.60000038147|1|2024-05-07|15/03/2024||0.32||1180000000|26.60000038147|1
2024-04-29 18:48:58|10634|1012379|4162|13.69B|13690000000|91.5|1192|-6.54|32|2024-08-28|15/06/2024||0.52||188000000|91.5|1|2024-05-29|15/03/2024||0.55||180000000|91.5|1
2024-04-29 18:49:02|10635|1117969|1890|2.90B|2900000000|1.44|3535677|-46.69|0||
2024-04-29 18:49:08|10636|950273|GNIC|850.58M|850580000|1.26|2331553|16.36|32|2024-07-23|15/06/2024|||||1.2599999904633|1|2024-04-30|15/03/2024|||||1.2599999904633|1
2024-04-29 18:49:14|10637|43462|073240|1.94T|1940000000000|6740|354414|47.33|44|2024-08-13|15/06/2024||165.24||1142800000000|6740|1|2024-04-29|15/03/2024||108.15||1072100000000|6500|1
2024-04-29 18:49:21|10638|1061667|166090|1.09T|1090000000000.0001|54400|158166|26.44|30|2024-08-14|15/06/2024||964.00||61880000000|54400|1|2024-05-14|15/03/2024||845.00||53750000000|54400|1
2024-04-29 18:49:28|10639|979582|065660|139.06B|139060000000|14320|41249|-23.62|25|2023-05-12|15/03/2023|-1.8||1540000000||19190|1|2023-02-28|15/12/2022|-59.41||1600000000||21650|1
2024-04-29 18:49:34|10640|103360|2501|48.18B|48180000000|37.8|14105925|123.67|32|2024-08-14|15/06/2024||0.37||4200000000|37.799999237061|1|2024-04-29|15/03/2024||0.07||2270000000|37.799999237061|1
2024-04-29 18:49:40|10641|103196|2031|18.47B|18470000000|57.5|3164234|17.71|32|2024-07-30|15/06/2024||1.15||4340000000|57.5|1|2024-05-08|15/03/2024||1.32||4060000000|57.5|1
2024-04-29 18:49:47|10642|993203|PNBH|206.74B|206740000000|796|799232|76.47|32|2024-08-28|15/06/2024||16.04||6416000000|796|1|2024-04-29|15/03/2024||13.38||6910000000|784.75|1
2024-04-29 18:49:54|10643|18302|NCCL|155.36B|155360000000|247.45|8197006|108.43|43|2024-05-24|15/03/2024||||50110000000|247.44999694824|1|2024-02-08|15/12/2023|3.49|3.46|47470000000|47470000000|220.30000305176|1
2024-04-29 18:49:59|10644|1166255|294090|123.04B|123040000000|4115|1306683|-83.67|12|2023-03-22|15/12/2022|-246.94||1610000000||25750|1|2022-11-14|15/09/2022|-176.21||3480000000||18000|1
2024-04-29 18:50:06|10645|1169011|INTB3|6.24B|6240000000|19.03|1106427|-15.6|18|2024-07-29|15/06/2024||0.436||1110000000|19.030000686646|1|2024-04-29|15/03/2024||0.4047||1080000000|19.049999237061|1
2024-04-29 18:50:12|10646|17995|ALOK|137.29B|137289999999.99998|27.65|4316670|119.05|33|2024-07-16|15/06/2024|||||27.64999961853|1|2024-04-20|15/03/2024|||||27.799999237061|1
2024-04-29 18:50:18|10647|953529|LNTAq|853.16M|853160000|1.5|2897|0|21|2023-04-24|15/03/2023|||||1.5|1|2023-03-29|15/12/2022||||162060000000|1.5|1
2024-04-29 18:50:24|10648|41661|CAPI|3.36B|3360000000|0.79|9515082|0.66|43|2024-05-29|15/03/2024|||||0.79000002145767|1|2024-02-29|15/12/2023|-0.073|0.1363|4860000000|4430000000|0.71499997377396|1
2024-04-29 18:50:29|10649|100272|VAIB|70.35B|70350000000|426|631745|27.44|30|2024-05-21|15/03/2024|||||426|1|2024-01-30|15/12/2023|||||528.54998779297|1
2024-04-29 18:50:35|10650|950325|IOIP|11.89B|11890000000|2.16|7373797|87.93|30|2024-05-23|15/03/2024|||||2.1600000858307|1|2024-02-28|15/12/2023|0.022||606900000||2.3399999141693|1
2024-04-29 18:50:41|10651|990647|1176|1.00B|1000000000|0.139|108536321|-83.97|15|2023-03-30|15/12/2022|-0.08||1500000000||0.81999999284744|1|2022-08-30|15/06/2022|-0.07||1340000000||1|1
2024-04-29 18:50:48|10652|37811|GPW|1.87B|1870000000|44.75|46312|20.58|43|2024-05-16|15/03/2024|||||44.75|1|2024-04-10|15/12/2023|||115900000|116300000|43.5|1
2024-04-29 18:50:54|10653|43575|001060|708.77B|708770000000|30650|98626|36.15|34|2024-08-13|15/06/2024||515.36||203420000000|30650|1|2024-05-13|15/03/2024||522.44||187380000000|30650|1
2024-04-29 18:51:00|10654|978765|THYO|34.44B|34440000000|650|112428|47.36|32|2024-08-28|15/06/2024||5.02||1620000000|650|1|2024-05-29|15/03/2024||3.97||1490000000|650|1
2024-04-29 18:51:05|10655|1056491|ZAMP3|1.04B|1040000000|3.92|1005415|-5|30|2024-08-08|15/06/2024||-0.0124||1010000000|3.9100000858307|1|2024-05-03|15/03/2024||-0.1502||968030000|3.9100000858307|1
2024-04-29 18:51:12|10656|102384|RRHI|52.62B|52620000000|36.2|286378|-33.27|33|2024-08-01|15/06/2024||0.9084|||36.200000762939|1|2024-04-26|15/03/2024|0.9385|0.4542|||35.950000762939|1
2024-04-29 18:51:20|10657|39850|BACO|33.91B|33909999999.999996|237.4|569734|45.75|45|2024-05-02|15/03/2024||1.76||2610000000|237.39999389648|1|2024-02-05|15/12/2023|2.6|2.58|2360000000|2350000000|221.44999694824|1
2024-04-29 18:51:26|10658|19431|GUBRF|52.24B|52240000000|156.9|11589385|-21.52|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
2024-04-29 18:51:32|10659|18035|BEML|144.27B|144270000000|3476|519070|191.43|36|2024-05-24|15/03/2024||||18820000000|3476|1|2024-02-08|15/12/2023|11.6|11.6|10470000000|10470000000|3689.1999511719|1
2024-04-29 18:51:39|10660|19370|DOHOL|38.27B|38270000000|14.63|39547880|72.29|42|2024-05-08|15/03/2024|||||14.630000114441|1|2024-03-01|15/12/2023|||||13.550000190735|1
2024-04-29 18:51:44|10661|979194|031390|500.58B|500580000000|38550|175935|0|21|2022-05-18|15/03/2022|||||38550|1|2022-04-04|15/12/2021|||||38550|1
2024-04-29 18:51:48|10662|1166991|9993|8.21B|8210000000.000001|2.1|2595877|-50|0||
2024-04-29 18:51:54|10663|979452|052400|242.27B|242270000000|18330|42536|12.99|29|2024-05-10|15/03/2024|||||18330|1|2024-02-15|15/12/2023||||78900000000|16330|1
2024-04-29 18:51:58|10664|980648|NFSt|1.29B|1290000000|1.2|0|7.96|0||
2024-04-29 18:52:04|10665|1052402|QD|553.25M|553250000|2.51|938990|95.24|29|2024-06-10|15/03/2024|||||2.5|1|2024-03-18|15/12/2023|-0.57||63800000||2.4800000190735|1
2024-04-29 18:52:10|10666|102222|DMC|147.11B|147110000000|11.1|5083037|11.72|32|2024-05-07|15/03/2024|||||11.10000038147|1|2024-03-06|15/12/2023|||30430000000||11.560000419617|1
2024-04-29 18:52:16|10667|979653|074600|834.64B|834640000000|31750|286975|29.84|32|2024-08-13|15/06/2024||880.00||218000000000|31750|1|2024-05-13|15/03/2024||899.00||199000000000|31750|1
2024-04-29 18:52:23|10668|1012843|6541|7.87B|7870000000|48|336637|-36.84|29|2024-05-10|15/03/2024|||||48|1|2024-03-06|15/12/2023||-1.19||241000000|60.099998474121|1
2024-04-29 18:52:29|10669|1072173|042000|372.34B|372340000000|15150|391887|73.64|29|2024-05-13|15/03/2024|||||15150|1|2024-02-28|15/12/2023||||80710000000|23400|1
2024-04-29 18:52:36|10670|43387|012630|456.5B|456500000000|8810|160604|33.28|41|2024-05-13|15/03/2024|||||8810|1|2024-03-14|15/12/2023|||||7840|1
2024-04-29 18:52:42|10671|1095935|2552|1.61B|1610000000|1.64|1067129|-46.89|4|2023-03-14|15/12/2022||0.054||525260000|3.6199998855591|1|2022-08-19|15/06/2022||-0.20|||3.9700000286102|1
2024-04-29 18:52:48|10672|50069|2877|6.99B|6990000000|9.21|756750|17.5|28|2024-05-29|15/03/2024|||||9.210000038147|1|2024-03-28|15/12/2023|0.633|0.517||2492000000|9.9300003051758|1
2024-04-29 18:52:54|10673|29589|TGS|3.26B|3260000000|17.54|273779|47.72|35|2024-08-07|15/06/2024||0.25|||17.549999237061|1|2024-05-06|15/03/2024||0.24|||17.549999237061|1
2024-04-29 18:52:59|10674|1167308|AERI3|697.94M|697940000|0.58|3148992|-63.69|20|2024-08-07|15/06/2024||0.0092||594670000|0.028999999165535|20|2024-05-14|15/03/2024||-0.0018||435000000|0.028999999165535|20
2024-04-29 18:53:05|10675|962574|AESB3|5.55B|5550000000|9.52|2504418|-13.67|33|2024-08-01|15/06/2024||0.0519||698930000|9.4799995422363|1|2024-05-02|15/03/2024||0.0569||720980000|9.4799995422363|1
2024-04-29 18:53:09|10676|1161013|9983|1.37B|1370000000|1.1|322044|-61.48|0||
2024-04-29 18:53:15|10677|19513|OYAKC|76.60B|76600000000|61.45|11719870|101.99|40|2024-05-08|15/03/2024|||||61.450000762939|1|2024-03-03|15/12/2023|||||70.699996948242|1
2024-04-29 18:53:21|10678|979379|045390|213.89B|213890000000|3035|243036|1.32|24|2023-03-21|15/12/2022|44.75||35120000000||3130|1|2022-11-14|15/09/2022|21.08||19520000000||3170|1
2024-04-29 18:53:27|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
2024-04-29 18:53:31|10680|943443|0468|3.00B|3000000000|2.13|2830508|21.14|6|2023-03-28|15/12/2022|||||1.6299999952316|1|2018-04-23|15/12/2017|0.13||1270000000||5.1199998855591|1
2024-04-29 18:53:38|10681|18756|POMO4|7.22B|7220000000|7|7472024|148.72|40|2024-05-02|15/03/2024||||1700000000|6.9899997711182|1|2024-02-27|15/12/2023|||2050000000|2050000000|7.9949277877808|0.83333333333333
2024-04-29 18:53:44|10682|979766|091700|421.98B|421980000000|7960|149509|-0.5|33|2024-07-29|15/06/2024||135.73||329650000000|7960|1|2024-05-13|15/03/2024||206.46||332830000000|7960|1
2024-04-29 18:53:49|10683|1163131|1477|4.49B|4490000000|6.81|616470|-26.64|0||
2024-04-29 18:53:55|10684|950210|DUFU|1.14B|1140000000|2.13|2125260|2.88|29|2024-05-07|15/03/2024|||||2.1300001144409|1|2024-02-27|15/12/2023|||||1.8099999427795|1
2024-04-29 18:54:01|10685|979274|036930|1.63T|1630000000000|34150|844681|121.73|32|2024-08-09|15/06/2024||502.00||86080000000|34150|1|2024-05-14|15/03/2024||480.00||78580000000|34150|1
2024-04-29 18:54:07|10686|980078|214450|1.31T|1310000000000|128500|140636|24.85|32|2024-08-13|15/06/2024||2232||74900000000|128500|1|2024-05-10|15/03/2024||1702||68930000000|128500|1
2024-04-29 18:54:13|10687|100104|1668|1.84B|1840000000|0.161|29318577|-71.57|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
2024-04-29 18:54:19|10688|40451|BERA|12.84B|12840000000|18.7|26824904|87.11|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
2024-04-29 18:54:26|10689|43394|049770|716.83B|716830000000|37150|21869|19.8|42|2024-08-09|15/06/2024||||1101450000000|37150|1|2024-05-10|15/03/2024||||1152150000000|37150|1
2024-04-29 18:54:32|10690|979665|078160|241.08B|241080000000|7070|49969|-51.48|29|2024-05-13|15/03/2024|||||7070|1|2024-03-13|15/12/2023|||||7270|1
2024-04-29 18:54:37|10691|979796|095610|434.15B|434150000000|24750|819681|20.51|33|2024-08-09|15/06/2024||245.42||109700000000|24750|1|2024-05-14|15/03/2024||149.35||56650000000|24750|1
2024-04-29 18:54:43|10692|986320|DIBL|66.89B|66890000000|457.5|1117427|151.23|33|2024-05-17|15/03/2024||||29480000000|457.5|1|2024-02-12|15/12/2023|5.5|7|25710000000|25390000000|411.89999389648|1
2024-04-29 18:54:48|10693|19436|HEKTS|39.27B|39270000000|15.54|69561689|-42.76|29|2024-04-29|15/03/2024|||||15.420000076294|1|2024-03-29|15/12/2023|||||17.10000038147|1
2024-04-29 18:54:55|10694|101633|WIKA|2.15T|2150000000000|240|618522176|-60.33|31|2024-04-30|15/03/2024|||||240|1|2024-03-22|15/12/2023|||||240|1
2024-04-29 18:55:02|10695|37759|CIEP|2.79B|2790000000|53|10229|9.28|41|2024-05-28|15/03/2024||||1449000000|53|1|2024-03-26|15/12/2023|||||53|1
2024-04-29 18:55:08|10696|1062273|ENJSA|80.25B|80250000000|68.2|8071907|139.58|30|2024-05-02|15/03/2024|||||68.199996948242|1|2024-03-08|15/12/2023|||30830000000|30830000000|60.799999237061|1
2024-04-29 18:55:15|10697|101631|WSKT|5.82T|5820000000000|202|27294530|-12.17|28|2023-08-02|15/06/2023||-23.88|||202|1|2023-04-28|15/03/2023|-13.02|-62.16|2731800000000||232|1
2024-04-29 18:55:21|10698|947439|CEAT|102.06B|102060000000|2523|154491|62.09|38|2024-07-17|15/06/2024||31.95||29319000000|2523|1|2024-05-02|15/03/2024||41.97||30590000000|2523|1
2024-04-29 18:55:26|10699|946381|0520|1.96B|1960000000|1.81|9984949|-70.42|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
2024-04-29 18:55:31|10700|1006224|183300|935.31B|935310000000|90100|135812|108.05|32|2024-08-13|15/06/2024||||105800000000|90100|1|2024-05-14|15/03/2024||||100350000000|90100|1
2024-04-29 18:55:37|10701|1142501|319660|870.45B|870450000000|29850|389771|43.58|21|2024-08-13|15/06/2024||684.00||88730000000|29850|1|2024-05-08|15/03/2024||435.00||86900000000|29850|1
2024-04-29 18:55:44|10702|1142482|299660|51.56B|51560000000|3790|58962|-47.84|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
2024-04-29 18:55:51|10703|19433|HALKB|116.75B|116750000000|16.26|75383584|51.47|43|2024-08-08|15/06/2024||0.2847|||16.260000228882|1|2024-05-09|15/03/2024||0.1515|||16.260000228882|1
2024-04-29 18:55:57|10704|18178|HEGL|92.14B|92140000000|2393|638099|117.62|36|2024-05-20|15/03/2024|||||2393|1|2024-02-12|15/12/2023|9.6||5620000000|4880000000|1881.6999511719|1
2024-04-29 18:56:04|10705|958368|SCOG|3.86B|3860000000|3|4565338|69.71|31|2024-05-22|15/03/2024|||||3|1|2024-02-20|15/12/2023|0.0382|11.40|871500000|829540000|2.5999999046326|1
2024-04-29 18:56:09|10706|992737|217270|271.51B|271510000000|6060|30463|-31.97|29|2024-05-13|15/03/2024|||||6060|1|2024-04-01|15/12/2023|||||6540|1
2024-04-29 18:56:16|10707|990500|0863|6.45B|6450000000|10.24|2445570|285.71|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
2024-04-29 18:56:22|10708|945149|AMANT|2.62B|2620000000|1.05|1960454|16.54|29|2024-05-08|15/03/2024|||||1.0499999523163|1|2024-02-14|15/12/2023|0.023|0.023|232000000|232000000|1.1499999761581|1
2024-04-29 18:56:28|10709|979433|050890|351.73B|351730000000|5780|445911|10.46|29|2024-05-13|15/03/2024|||||5780|1|2024-01-17|15/12/2023||||110800000000|7080|1
2024-04-29 18:56:34|10710|1155950|9928|530.45M|530450000.00000006|0.54|584325|-17.74|16|2024-05-29|15/03/2024|||||0.54000002145767|1|2024-03-26|15/12/2023|||||0.48500001430511|1
2024-04-29 18:56:40|10711|979110|018000|117.29B|117290000000|955|835824|-39.77|30|2024-05-13|15/03/2024|||||955|1|2024-03-23|15/12/2023|||||1021|1
2024-04-29 18:56:47|10712|103161|1789|22.26B|22260000000|28.15|1279621|-0.88|40|2024-08-07|15/06/2024||0.08||826000000|28.14999961853|1|2024-05-03|15/03/2024||0.07||691000000|28.14999961853|1
2024-04-29 18:56:54|10713|103250|2349|5.40B|5400000000|7.78|1171237|-14.13|38|2024-05-21|15/03/2024|||||7.7800002098083|1|2024-03-22|15/12/2023|||||7.7800002098083|1
2024-04-29 18:57:00|10714|104349|UBL|245.41B|245410000000|198.89|1392733|63.07|31|2024-04-29|15/03/2024||10.5||24136000000|200.11999511719|1|2024-02-21|15/12/2023|10.53|11.91||49767000000|179|1
2024-04-29 18:57:06|10715|979343|041960|292.89B|292890000000|4160|139902|-44.24|24|2023-03-15|15/12/2022|-102.54||10320000000||6670|1|2022-11-14|15/09/2022|-15.37||8100000000||7660|1
2024-04-29 18:57:11|10716|990208|0305|1.42B|1420000000|0.43|3292108|-47.47|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
2024-04-29 18:57:17|10717|41674|PREI|4.75B|4750000000|1.31|4457272|-3.65|32|2024-07-25|15/06/2024|||||1.3099999427795|1|2024-04-25|15/03/2024|0.023||218500000||1.289999961853|1
2024-04-29 18:57:22|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
2024-04-29 18:57:29|10719|1089235|226950|251.53B|251530000000|15500|107511|-27.33|24|2023-05-12|15/03/2023|-509||2260000000||20650|1|2023-03-13|15/12/2022|-113.58||692800000||23850|1
2024-04-29 18:57:35|10720|1169005|INDG|65.31B|65310000000|1364|79213|14.34|17|2024-05-17|15/03/2024||11.5||3860000000|1364|1|2024-02-09|15/12/2023|7.9|7.9|3540000000|3490000000|1442.3000488281|1
2024-04-29 18:57:42|10721|13204|GISS|5.09B|5090000000|2.741|5391972|30.23|40|2024-04-30|15/03/2024||||925090000|2.7409999370575|1|2024-02-14|15/12/2023|0.079|0.079|914660000|914660000|2.8949999809265|1
2024-04-29 18:57:48|10722|959123|NEMAKA|9.10B|9100000000|2.99|3733646|-28.37|35|2024-07-17|15/06/2024||0.1197||22750000000|2.9900000095367|1|2024-04-24|15/03/2024|0.3152|0.0041|20810000000|21190000000|2.7699999809265|1
2024-04-29 18:57:55|10723|19601|ULKER|42.87B|42870000000|116.5|7202600|267.33|43|2024-05-07|15/03/2024|||||116.5|1|2024-03-11|15/12/2023|||14830000000|14170000000|110.69999694824|1
2024-04-29 18:58:01|10724|945158|PLMD|157.36B|157360000000|1640|86312|67.55|31|2024-05-09|15/03/2024||7.1||3710000000|1640|1|2024-01-31|15/12/2023|6.8|6.8|3400000000|3400000000|1390.5500488281|1
2024-04-29 18:58:07|10725|946714|JCHA|34.23B|34229999999.999996|1259|60118|1.44|32|2024-07-25|15/06/2024|||||1259|1|2024-05-21|15/03/2024||||6650000000|1259|1
2024-04-29 18:58:15|10726|19528|OTKAR|60.30B|60300000000|508|407385|195.24|34|2024-07-26|15/06/2024|||||508|1|2024-04-29|15/03/2024|||||496|1
2024-04-29 18:58:21|10727|1162796|EBON|49.67M|49670000|7.91|40031|31.39|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
2024-04-29 18:58:30|10728|102564|KSL|10.23B|10230000000|2.32|1702995|-33.53|31|2024-06-07|15/04/2024|||||2.3199999332428|1|2024-03-08|15/01/2024|||||2.3599998950958|1
2024-04-29 18:58:37|10729|18120|EPLI|57.53B|57530000000|180.85|676217|3.69|32|2024-07-25|15/06/2024||1.60||9710000000|180.85000610352|1|2024-05-07|15/03/2024||2.4||10210000000|180.85000610352|1
2024-04-29 18:58:43|10730|1062260|284740|513.47B|513470000000|22900|27116|-10.39|27|2024-05-13|15/03/2024|||||22900|1|2024-04-01|15/12/2023|||||22700|1
2024-04-29 18:58:50|10731|43968|057050|620.47B|620470000000|54300|47902|12.03|37|2024-05-13|15/03/2024||||617400000000|54300|1|2024-02-06|15/12/2023|||542100000000|513400000000|48300|1
2024-04-29 18:58:56|10732|43736|006060|193.92B|193920000000|4080|126557|9.65|31|2024-05-10|15/03/2024|||||4080|1|2024-02-28|15/12/2023|||||3195|1
2024-04-29 18:59:03|10733|18622|BRPR3|60.92M|60920000|131.17|9522|-91.45|42|2024-02-08|15/12/2023||1.44|||131.16999816895|1|2023-11-06|15/09/2023||1.29|||131.16999816895|1
2024-04-29 18:59:09|10734|21090|SOL|99.12M|99120000|1.931|584090|-53.68|42|2024-08-29|15/06/2024||0.0825||33520000|1.9420000314712|1|2024-05-30|15/03/2024||||18250000|1.9420000314712|1
2024-04-29 18:59:16|10735|103052|1444|9.36B|9360000000|9.5|1580405|-11.63|32|2024-08-12|15/06/2024||0.14||2360000000|9.5|1|2024-05-13|15/03/2024||-0.01||2090000000|9.5|1
2024-04-29 18:59:22|10736|1010624|1257|1.38B|1380000000|0.68|505415|-54.97|13|2023-02-27|15/12/2022|-0.02||||1.8500000238419|1|2022-08-08|15/06/2022|0.18||||1.75|1
2024-04-29 18:59:28|10737|1166246|6988|365.28M|365280000|0.15|1595217|-84.62|15|2024-05-29|15/03/2024|||||0.15000000596046|1|2024-03-28|15/12/2023|||||0.19699999690056|1
2024-04-29 18:59:34|10738|41639|UMWS|5.81B|5810000000|4.97|2004180|28.42|43|2024-05-21|15/03/2024|||||4.9699997901917|1|2024-03-04|15/12/2023|||||4.9699997901917|1
2024-04-29 18:59:41|10739|1030904|LOTT|2.46B|2460000000|1.08|1279375|-12|30|2024-07-25|15/06/2024|||||1.0800000429153|1|2024-04-30|15/03/2024|||||1.0800000429153|1
2024-04-29 18:59:46|10740|1166438|6998|635.93M|635930000|1.25|128800|-32.63|5|2021-08-26|15/06/2021|-0.82||||11.199999809265|1|2021-04-27|15/12/2020|-12.36||10330000||16.39999961853|1
2024-04-29 18:59:52|10741|41672|BUAB|3.55B|3550000000|0.6|22097602|-12.69|38|2024-05-22|15/03/2024|||||0.60000002384186|1|2024-02-28|15/12/2023|0.0045||623000000|623000000|0.58499997854233|1
2024-04-29 18:59:59|10742|43758|007460|362.46B|362460000000|1485|10066914|15.51|29|2024-05-13|15/03/2024|||||1485|1|2024-04-01|15/12/2023|||||1369|1
2024-04-29 19:00:05|10743|41450|FORUS|407.27B|407270000000|1575.7|55414|12.23|35|2024-05-30|15/03/2024|||||1575.6999511719|1|2024-03-04|15/12/2023|32.57||89160000000|88000000000|1630|1
2024-04-29 19:00:11|10744|996172|PARD3|2.58B|2580000000|20.35|320425|0|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
2024-04-29 19:00:17|10745|100097|1234|5.53B|5530000000|4.62|902080|11.5|9|2021-08-15|15/06/2021|||||5.0300002098083|1|2018-03-12|15/12/2017|0.28||1420000000|1305000000|8.3000001907349|1
2024-04-29 19:00:23|10746|103454|2905|15.4B|15400000000|14.05|930154|-7.26|29|2024-05-29|15/03/2024|||||14.050000190735|1|2024-04-03|15/12/2023|||||12.5|1
2024-04-29 19:00:29|10747|102349|VLL|19.05B|19050000000|1.57|626233|-13.07|32|2024-05-20|15/03/2024|||||1.5700000524521|1|2024-04-16|15/12/2023|0.1988|0.1247|7820000000|5820000000|1.539999961853|1
2024-04-29 19:00:34|10748|1061947|ZEPP|52.18M|52180000|0.87|69555|-39.39|29|2024-08-19|15/06/2024||0.0422||514770000|0.8546000123024|1|2024-05-21|15/03/2024||-0.2086||328650000|0.8546000123024|1
2024-04-29 19:00:41|10749|103172|1905|26.19B|26190000000|23|3709217|-6.12|32|2024-08-09|15/06/2024||||5270000000|23|1|2024-05-10|15/03/2024||-0.07||5130000000|23|1
2024-04-29 19:00:45|10750|1167072|2126|734.42M|734420000|1.82|291683|-48.48|0||
2024-04-29 19:00:52|10751|13801|EUR|1.91B|1910000000|13.72|272012|-28.62|43|2024-05-10|15/03/2024||||7670000000|13.720000267029|1|2024-02-29|15/12/2023|||8430000000|8450000000|16.780000686646|1
2024-04-29 19:00:58|10752|50114|OCEJ|8.77B|8770000000|7275|51331|8.96|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
2024-04-29 19:01:04|10753|993741|DANHOS13|32.40B|32400000000|20.75|390408|-12.04|32|2024-07-18|15/06/2024||0.5419||1450000000|20.790000915527|1|2024-04-18|15/03/2024|0.535|0.568|1570000000|1440000000|20.159999847412|1
2024-04-29 19:01:10|10754|990094|0120|1.58B|1580000000|0.82|8140682|-54.11|15|2023-03-27|15/12/2022|||1020000000||1.4900000095367|1|2022-08-25|15/06/2022|0.01||1030000000||1.0800000429153|1
2024-04-29 19:01:15|10755|943437|0337|636.91M|636910000|0.23|1244637|-66.67|6|2023-03-29|15/12/2022|||||0.68999999761581|1|2018-04-19|15/12/2017|0.39||9860000000||3.8399999141693|1
2024-04-29 19:01:21|10756|942338|0095|3.98B|3980000000|0.78|8715239|-59.41|6|2023-03-30|15/12/2022|||||1.4299999475479|1|2018-04-20|15/12/2017|0.12||2370000000||3.3800001144409|1
2024-04-29 19:01:27|10757|103222|2231|15.08B|15080000000|107|364036|-39.03|32|2024-08-09|15/06/2024||0.96||1590000000|107|1|2024-05-10|15/03/2024||1.69||1460000000|107|1
2024-04-29 19:01:33|10758|104193|HPWR|172.59B|172590000000|132.5|3061649|91.83|31|2024-04-30|15/03/2024||12.6||30550000000|132.5|1|2024-02-21|15/12/2023|11.78|12.75|29910000000|29350000000|113.34999847412|1
2024-04-29 19:01:39|10759|103180|2009|16.63B|16629999999.999998|46.25|11817918|43.86|31|2024-05-08|15/03/2024|||||46.25|1|2024-03-18|15/12/2023|||||37.450000762939|1
2024-04-29 19:01:44|10760|1087961|FINO|134.74B|134740000000.00002|4393.5|2857|1.07|27|2024-07-24|15/06/2024||||5571000000|4393.5|1|2024-05-22|15/03/2024||37.00||4890000000|4393.5|1
2024-04-29 19:01:50|10761|1094001|298040|2.91T|2910000000000|312000|104262|296.82|26|2024-08-09|15/06/2024||3873||1271330000000|312000|1|2024-04-26|15/03/2024||557.79|984500000000|997620000000|271500|1
2024-04-29 19:01:58|10762|39840|SPJT|48.16B|48160000000|61.5|5373692|96.5|31|2024-05-27|15/03/2024||||18510000000|61.5|1|2024-02-13|15/12/2023|||21660000000|21660000000|65.330001831055|1
2024-04-29 19:02:05|10763|43431|003240|553.79B|553790000000|658000|2947|-7.45|38|2024-05-13|15/03/2024|||||658000|1|2024-04-01|15/12/2023|||||725000|1
2024-04-29 19:02:11|10764|1008701|265520|525.7B|525700000000.00006|35000|562809|70.69|31|2024-08-13|15/06/2024||477.61||120000000000|35000|1|2024-05-13|15/03/2024||382.15||102000000000|35000|1
2024-04-29 19:02:17|10765|943463|0818|1.34B|1340000000|0.485|741263|-34.46|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
2024-04-29 19:02:38|10766|1055339|SMU|1.01T|1010000000000|174.9|8496093|24.04|30|2024-05-13|15/03/2024||||702000000000|174.89999389648|1|2024-02-28|15/12/2023|4.62|5.5|738920000000|743000000000|154.60000610352|1
2024-04-29 19:02:42|10767|1163127|6968|207.59M|207590000|0.15|1716800|-70.79|0||
2024-04-29 19:02:48|10768|50517|TUPY3|3.80B|3800000000|26.31|573048|24.58|37|2024-08-13|15/06/2024||1.16||3180000000|26.309999465942|1|2024-05-14|15/03/2024||0.94||2620000000|26.309999465942|1
2024-04-29 19:02:54|10769|101605|TINS|6.59T|6590000000000|885|62471715|-19.21|31|2024-05-02|15/03/2024|||||885|1|2024-03-13|15/12/2023|||||730|1
2024-04-29 19:03:00|10770|104160|FAUF|184.47B|184470000000|144.61|1736926|42.91|31|2024-04-29|15/03/2024||8.79||53920000000|147.19999694824|1|2024-02-01|15/12/2023|5.9|7.05|43380000000|40800000000|113|1
2024-04-29 19:03:06|10771|1009367|TEND3|1.61B|1610000000|13.17|3177348|128.41|30|2024-08-08|15/06/2024||0.179||821560000|13.159999847412|1|2024-05-08|15/03/2024||0.0792||768320000|13.159999847412|1
2024-04-29 19:03:12|10772|43938|033180|120.55B|120550000000|1326|3119967|0|31|2024-05-13|15/03/2024|||||1326|1|2024-02-28|15/12/2023|||||1326|1
2024-04-29 19:03:18|10773|18441|TVEB|79.63B|79630000000|46.45|4690677|53.72|32|2024-07-16|15/06/2024|||||46.450000762939|1|2024-04-18|15/03/2024|||||46.349998474121|1
2024-04-29 19:03:22|10774|1084940|1773|11.15B|11150000000|5.27|4992595|135.47|0||
2024-04-29 19:03:29|10775|986127|ADEN|43.78B|43780000000|391.5|273644|51.86|31|2024-05-29|15/03/2024||3.20||1774000000|391.5|1|2024-02-10|15/12/2023||||1416000000|381.75|1
2024-04-29 19:03:34|10776|1169404|ESPA3|339.74M|339740000|0.97|1019631|-21.01|18|2024-08-08|15/06/2024||0.06||268740000|0.97000002861023|1|2024-05-09|15/03/2024||0.05||279370000|0.97000002861023|1
2024-04-29 19:03:40|10777|979287|036810|660.4B|660400000000|33700|770597|57.67|29|2024-05-13|15/03/2024|||||33700|1|2024-04-01|15/12/2023|||||22650|1
2024-04-29 19:03:46|10778|41438|ECL|832.13B|832130000000|790.01|980148|26.41|37|2024-07-24|15/06/2024||0.02|||790.01000976562|1|2024-04-29|15/03/2024||0.03||438000000|790.01000976562|1
2024-04-29 19:03:53|10779|18718|LEVE3|4.54B|4540000000|33.42|507826|53.48|41|2024-08-14|15/06/2024||1.09||1190000000|33.409999847412|1|2024-05-08|15/03/2024||0.95||1080000000|33.409999847412|1
2024-04-29 19:03:59|10780|950198|ATAI|378.90M|378900000|0.31|3533502|16.36|29|2024-05-29|15/03/2024|||||0.31000000238419|1|2024-02-28|15/12/2023|||||0.27000001072884|1
2024-04-29 19:04:04|10781|1162593|GTH|127.29M|127290000|4.025|52408|41.21|8|2022-03-24|15/12/2021||-0.0409||142460000|8.7600002288818|1|2021-11-30|15/09/2021|-0.0439|-0.0387|23940000|23210000|28.799999237061|1
2024-04-29 19:04:11|10782|103384|2547|11.17B|11170000000|11.7|6590188|27.17|29|2024-05-10|15/03/2024|||||11.699999809265|1|2024-03-12|15/12/2023|||||9.25|1
2024-04-29 19:04:16|10783|41676|SAEN|826.92M|826920000|0.045|22971037|28.57|31|2024-06-24|15/04/2024|||||0.04500000178814|1|2024-03-25|15/01/2024|-0.036||1060000000||0.04500000178814|1
2024-04-29 19:04:23|10784|979957|138080|130.27B|130270000000.00002|12650|37490|-23.56|31|2024-05-13|15/03/2024|||||12650|1|2024-04-01|15/12/2023||||17800000000|13390|1
2024-04-29 19:04:28|10785|19526|NUHCM|45.63B|45630000000|305|349381|123.86|29|2024-05-08|15/03/2024|||||305|1|2024-02-01|15/12/2023|||||318|1
2024-04-29 19:04:35|10786|18763|ENAT3|7.37B|7370000000|27.97|2597985|152.81|44|2024-08-08|15/06/2024||1.01||689090000|27.89999961853|1|2024-05-15|15/03/2024||1.06||662290000|27.89999961853|1
2024-04-29 19:04:41|10787|1050111|BEST|42.4M|42400000|2.1|11590|-29.19|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
2024-04-29 19:04:47|10788|946388|0698|788.58M|788580000|0.08|8634088|-27.27|32|2024-05-01|15/03/2024|||||0.08100000023842|1|2024-03-27|15/12/2023||||4246000000|0.07400000095367|1
2024-04-29 19:04:52|10789|1073018|018250|538.45B|538450000000.00006|20950|90534|-1.86|30|2024-08-09|15/06/2024||||177530000000|20950|1|2024-05-13|15/03/2024||||169830000000|20950|1
2024-04-29 19:05:00|10790|43373|097230|262.3B|262300000000|3150|44814|-13.2|42|2024-05-13|15/03/2024|||||3150|1|2024-04-01|15/12/2023|||||3295|1
2024-04-29 19:05:06|10791|18589|ABCB4|5.36B|5360000000|23.12|634221|51.54|37|2024-08-08|15/06/2024||0.9816||695560000|23.120000839233|1|2024-05-09|15/03/2024||0.9836||686170000|23.120000839233|1
2024-04-29 19:05:13|10792|949930|AFHJ|7.75B|7750000000|628|158673|27.03|15|2023-06-05|15/03/2023|||||560|1|2022-12-05|15/09/2022|0.15||2170000000||470|1
2024-04-29 19:05:18|10793|104278|PSO|84.32B|84320000000|176.1|2202169|56.68|31|2024-04-29|15/03/2024||8.96||929789000000|180.19999694824|1|2024-01-23|15/12/2023|-30.12|-15.9|921560000000|922780000000|185.69999694824|1
2024-04-29 19:05:25|10794|41482|RIPLEY|406.32B|406320000000|209.87|2242034|28.57|39|2024-05-23|15/03/2024|||||209.86999511719|1|2024-03-29|15/12/2023|||568000000000||214.9700012207|1
2024-04-29 19:05:30|10795|1054970|2858|4.37B|4370000000|0.68|7424483|-30.11|23|2023-03-21|15/12/2022|||||0.99000000953674|1|2022-08-24|15/06/2022|||||1.0099999904633|1
2024-04-29 19:05:36|10796|1089260|1672|1.33B|1330000000|1.31|961515|-46.85|7|2024-05-29|15/03/2024|||||1.3099999427795|1|2024-03-25|15/12/2023|-0.1288|-0.0782|||1.5900000333786|1
2024-04-29 19:05:42|10797|1156250|3718|1.74B|1740000000|0.49|618923|0|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
2024-04-29 19:05:48|10798|42626|AGNr|1.11B|1110000000|12.36|155092|56.94|42|2024-04-03|15/03/2024|||||12|1|2024-03-12|15/12/2023|||361000000|356600000|12.340000152588|1
2024-04-29 19:05:53|10799|43647|003060|102.9B|102900000000|1550|8116121|315.92|25|2023-05-12|15/03/2023|1.91||17450000000||403|1|2023-03-17|15/12/2022|-6.07||17080000000||331|1
2024-04-29 19:05:59|10800|19612|VESTL|28.87B|28870000000|86|18492035|104.48|35|2024-05-08|15/03/2024|||||86|1|2024-04-06|15/12/2023|||||86.25|1
2024-04-29 19:06:05|10801|103604|4414|3.12B|3120000000|3.53|874995|20.89|29|2024-07-12|15/03/2024|||||3.5299999713898|1|2024-06-18|15/12/2023|||||3.5299999713898|1
2024-04-29 19:06:12|10802|102359|CEB|17.67B|17670000000|28.25|184702|-28.93|36|2024-05-06|15/03/2024|||||28.25|1|2024-03-22|15/12/2023|||23700000000||30.799999237061|1
2024-04-29 19:06:18|10803|18093|DCBA|44.08B|44080000000|140.9|2528469|30.44|35|2024-07-29|15/06/2024||4.55||6050000000|140.89999389648|1|2024-04-24|15/03/2024|5|4.55|6440000000|5800000000|123.90000152588|1
2024-04-29 19:06:24|10804|958338|GUAR3|3.61B|3610000000|7.25|2703068|71.16|31|2024-05-08|15/03/2024||||1640000000|7.25|1|2024-03-06|15/12/2023|||2730000000|2490000000|6.1300001144409|1
2024-04-29 19:06:30|10805|50555|TABK|43.65B|43650000000|16000|919|-9.63|37|2024-05-29|15/03/2024|||||16000|1|2024-03-26|15/12/2023|||||15460|1
2024-04-29 19:06:36|10806|41613|MYRS|3.04B|3040000000|0.68|26419818|122.95|33|2024-05-27|15/03/2024|||||0.68000000715256|1|2024-02-29|15/12/2023|-0.0005||668800000|668800000|0.58999997377396|1
2024-04-29 19:06:42|10807|1084284|245620|57.39B|57390000000|415|10296493|-70.21|29|2024-05-13|15/03/2024|||||415|1|2024-03-29|15/12/2023|||||482|1
2024-04-29 19:06:48|10808|12874|ETEL|54.92B|54920000000|32.17|1545173|26.32|43|2024-05-28|15/03/2024||||16160000000|32.169998168945|1|2024-03-04|15/12/2023|||14720000000|14150000000|39.409999847412|1
2024-04-29 19:06:54|10809|104342|TRGP|38.12B|38120000000|69|3522742|-35.75|25|2023-04-28|15/03/2023|-6.34||80000||110|1|2023-03-01|15/12/2022|8.24||225000||109.05000305176|1
2024-04-29 19:07:00|10810|987135|3301|319.85M|319850000|0.17|305681|-60.47|6|2023-03-31|15/12/2022|||||0.5799999833107|1|2018-04-26|15/12/2017|0.71||18440000000||11.10000038147|1
2024-04-29 19:07:06|10811|18411|SPTL|126.21B|126210000000|670.5|165649|79.3|32|2024-07-26|15/06/2024|||||670.5|1|2024-04-24|15/03/2024|||15050000000|15050000000|644|1
2024-04-29 19:07:12|10812|1008762|SOS|17.06M|17060000|1.21|404959|-71.39|30|2024-06-14|15/03/2024|||||1.210000038147|1|2024-04-02|15/12/2023|||||1.5099999904633|1
2024-04-29 19:07:18|10813|103014|1309|6.2B|6200000000|15.1|671376|-28.44|32|2024-07-30|15/06/2024||-0.06||4030000000|15.10000038147|1|2024-05-01|15/03/2024||-0.11||3660000000|15.10000038147|1
2024-04-29 19:07:24|10814|39923|VAKR|29.31B|29310000000|27.65|19116896|52.38|30|2024-05-30|15/03/2024|||||27.64999961853|1|2024-02-06|15/12/2023|0.01||515600000||27.14999961853|1
2024-04-29 19:07:30|10815|955728|AGUA|14.24B|14240000000|29.45|286778|20.38|32|2024-07-24|15/06/2024|||||29.450000762939|1|2024-04-23|15/03/2024|0.62||2670000000|2650000000|28.110000610352|1
2024-04-29 19:07:35|10816|40580|CIRA|6.41B|6410000000|11|599053|14.7|30|2024-04-29|15/02/2024|||||11|1|2024-01-24|15/11/2023|||||13.659999847412|1
2024-04-29 19:07:39|10817|1163132|9979|13.17B|13170000000|6.55|2631149|-13.24|0||
2024-04-29 19:07:45|10818|103301|2421|31.72B|31720000000|113|15347037|114.83|32|2024-08-02|15/06/2024||1.54||3540000000|113|1|2024-05-02|15/03/2024||1.24||3260000000|113|1
2024-04-29 19:07:50|10819|1123318|3316|4.79B|4790000000|17.42|128871|-27.45|0||
2024-04-29 19:07:55|10820|50161|ZEDJ|2.82B|2820000000|184|482938|19.73|18|2023-04-11|15/02/2023|0.01||2000000||142|1|2022-10-04|15/08/2022|||9000000||146|1
2024-04-29 19:08:00|10821|1116249|LOGG3|2.17B|2170000000|21.61|189048|37.31|28|2024-07-31|15/06/2024||0.0976||61030000|21.719999313354|1|2024-04-25|15/03/2024|0.55|0.0756|53800000|54340000|21.209999084473|1
2024-04-29 19:08:06|10822|969126|SAPR4|7.79B|7790000000|5.22|1852466|46.52|31|2024-08-08|15/06/2024||0.2109||1330000000|5.2300000190735|1|2024-05-09|15/03/2024||0.2025||1480000000|5.2300000190735|1
2024-04-29 19:08:11|10823|43621|002320|305.3B|305300000000|21100|61219|6.03|30|2024-04-05|15/03/2024||520.00||694000000000|22800|1|2024-01-08|15/12/2023||3815|748700000000|761900000000|23450|1
2024-04-29 19:08:19|10824|12880|OCDI|16.76B|16760000000.000002|47.06|951944|173.95|44|2024-07-25|15/06/2024|||||47.060001373291|1|2024-06-17|15/03/2024|||||47.060001373291|1
2024-04-29 19:08:25|10825|980046|206640|349.08B|349080000000|15890|170152|37.63|32|2024-08-09|15/06/2024||||38400000000|15890|1|2024-05-13|15/03/2024||||37500000000|15890|1
2024-04-29 19:08:31|10826|979843|102710|394.34B|394340000000|27600|113525|36.65|31|2024-05-13|15/03/2024|||||27600|1|2024-04-01|15/12/2023|||||26500|1
2024-04-29 19:08:36|10827|959035|0686|2.99B|2990000000|0.134|12896405|-30.26|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
2024-04-29 19:08:42|10828|1084939|3700|1.61B|1610000000|0.83|3509278|-22.94|25|2024-05-29|15/03/2024|||||0.8299999833107|1|2024-03-26|15/12/2023|||||0.80000001192093|1
2024-04-29 19:08:48|10829|1165887|HBSA3|3.28B|3280000000|4.33|6375060|68.75|21|2024-08-12|15/06/2024||0.1237||628320000|4.3200001716614|1|2024-05-09|15/03/2024||-0.0191||445110000|4.3200001716614|1
2024-04-29 19:08:54|10830|39880|KVRI|44.51B|44510000000|865.2|213943|64.97|36|2024-05-23|15/03/2024|||||865.20001220703|1|2024-02-02|15/12/2023|2.5|6.9|1430000000|1430000000|714.40002441406|1
2024-04-29 19:09:00|10831|40604|JUFO|13.46B|13460000000|14.3|1499610|-1.37|43|2024-05-29|15/03/2024||||2273000000|14.300000190735|1|2024-02-28|15/12/2023||||4530000000|20.930000305176|1
2024-04-29 19:09:06|10832|41699|MAHS|3.22B|3220000000|1.28|8882883|113.22|43|2024-05-27|15/03/2024|||||1.2799999713898|1|2024-02-27|15/12/2023|0.0278|0.0282|671300000|671300000|0.91500002145767|1
2024-04-29 19:09:14|10833|943447|0564|23.07B|23070000000|12.96|1654005|35.01|36|2024-08-29|15/06/2024||0.5739|||12.960000038147|1|2024-04-26|15/03/2024|0.632|0.5306|10450000000||11.920000076294|1
2024-04-29 19:09:20|10834|979807|097780|68.07B|68069999999.99999|1005|96344|-22.65|31|2024-05-10|15/03/2024|||||1005|1|2024-03-18|15/12/2023|||||1035|1
2024-04-29 19:09:26|10835|940988|027410|359.39B|359390000000|3755|144537|-9.33|31|2024-05-13|15/03/2024||||133000000000|3755|1|2024-02-07|15/12/2023||||116000000000|3975|1
2024-04-29 19:09:33|10836|19591|TSKB|27.75B|27750000000|10|34065920|150.89|43|2024-05-01|15/03/2024|||||10|1|2024-02-05|15/12/2023||||3560000000|8.3800001144409|1
2024-04-29 19:09:38|10837|1166931|348210|668.22B|668220000000|66600|96137|1.86|18|2024-08-09|15/06/2024||1395.85||34000000000|66600|1|2024-05-03|15/03/2024||1105.27||27530000000|66600|1
2024-04-29 19:09:42|10838|1166929|6989|1.83B|1830000000|1.5|499380|-45.25|0||
2024-04-29 19:09:48|10839|18012|ASTR|139.30B|139300000000|5572|20392|69.75|29|2024-05-20|15/03/2024|||||5572|1|2024-02-08|15/12/2023|||||6783|1
2024-04-29 19:09:53|10840|41487|SECURITY|1.14T|1140000000000|284.99|784222|77.51|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
2024-04-29 19:09:59|10841|943503|1628|431.9M|431900000|0.07|1778906|-75|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
2024-04-29 19:10:05|10842|43796|009410|89.84B|89840000000|2310|516893|-39.53|29|2024-05-13|15/03/2024||424.03||903880000000|2310|1|2024-04-01|15/12/2023||102.35||915000000000|2310|1
2024-04-29 19:10:12|10843|950526|VELE|2.22B|2220000000|0.27|60788031|15.22|32|2024-05-22|15/03/2024|||||0.27000001072884|1|2024-02-27|15/12/2023|0.008||358900000||0.27500000596046|1
2024-04-29 19:10:17|10844|1123319|3662|348.6M|348600000|0.48|387902|-75.81|0||
2024-04-29 19:10:23|10845|947347|ADRG|46.7B|46700000000|506.3|212420|19.9|32|2024-07-25|15/06/2024|||||506.29998779297|1|2024-05-16|15/03/2024|||||506.29998779297|1
2024-04-29 19:10:28|10846|103600|4142|11.40B|11400000000|27.05|1161372|-32.04|32|2024-08-09|15/06/2024||0.08||535000000|27.049999237061|1|2024-05-07|15/03/2024||-0.39||205000000|27.049999237061|1
2024-04-29 19:10:35|10847|103673|6120|11.31B|11310000000|17|10976235|65.85|29|2024-05-01|15/03/2024|||||17|1|2024-02-16|15/12/2023|||||16.299999237061|1
2024-04-29 19:10:41|10848|1141282|0382|2.84B|2840000000|2.5|1036548|-8.82|13|2024-04-26|15/02/2024|||||2.4000000953674|1|2024-01-31|15/11/2023|||||2.1900000572205|1
2024-04-29 19:10:48|10849|980039|200230|84.47B|84470000000|783|648411|-26.67|29|2024-05-14|15/03/2024|||||783|1|2024-03-29|15/12/2023|||||806|1
2024-04-29 19:10:56|10850|1155548|216080|280.2B|280200000000|15670|36600|-22.05|22|2024-04-29|15/03/2024|||16900000000||15690|1|2024-04-01|15/12/2023|||15200000000|14600000000|13870|1
2024-04-29 19:11:03|10851|990865|2198|2.16B|2160000000|1.89|1534017|10.47|19|2024-05-02|15/03/2024|||||1.8899999856949|1|2024-03-28|15/12/2023|||||1.7000000476837|1
2024-04-29 19:11:09|10852|43451|001430|796.14B|796140000000|22200|132894|-7.56|42|2024-08-13|15/06/2024||1278||974200000000|22200|1|2024-05-13|15/03/2024||1144||925930000000|22200|1
2024-04-29 19:11:16|10853|43771|008350|253.44B|253440000000|1916|927714|-17.27|29|2024-05-13|15/03/2024|||||1916|1|2024-03-19|15/12/2023|||||1991|1
2024-04-29 19:11:23|10854|13881|1133|5.66B|5660000000|2.53|2993844|-26.65|12|2023-03-25|15/12/2022|||||3.5999999046326|1|2022-03-22|15/12/2021|||||2.4700000286102|1
2024-04-29 19:11:29|10855|104279|PKOL|126.76B|126760000000|446.45|133174|9.41|35|2024-04-29|15/03/2024||27.87||16450000000|447.75|1|2024-01-23|15/12/2023|27.72|27.79|17150000000|16470000000|438.35998535156|1
2024-04-29 19:11:36|10856|990824|1858|4.41B|4410000000|11.54|424098|-42|19|2024-04-29|15/03/2024|0.14||221850000||11.60000038147|1|2024-03-28|15/12/2023|0.25||416000000||9.329999923706|1
2024-04-29 19:11:40|10857|1082137|1763|3.44B|3440000000|10.84|171967|-35.9|0||
2024-04-29 19:11:45|10858|1142512|SPAD|62.75B|62750000000|888|168409|47.81|24|2024-04-29|15/03/2024||||4200000000|880.09997558594|1|2024-01-22|15/12/2023|||4070000000|3960000000|1149.8499755859|1
2024-04-29 19:11:50|10859|50178|AIPJ|8.40B|8400000000|5502|65592|11.16|15|2023-02-21|15/12/2022|2.83||4680000000||5146|1|2022-08-23|15/06/2022|2.44||4360000000||4950|1
2024-04-29 19:11:57|10860|104312|SEAR|22.43B|22430000000|56.39|5914499|4.79|30|2024-05-29|15/03/2024|||||56.389999389648|1|2024-02-28|15/12/2023|||||52|1
2024-04-29 19:12:03|10861|969068|0951|1.53B|1530000000|1.39|476925|-15.76|19|2024-05-29|15/03/2024|||||1.3799999952316|1|2024-03-26|15/12/2023|||||1.4800000190735|1
2024-04-29 19:12:08|10862|1163137|1981|2.09B|2089999999.9999998|0.88|1108050|-43.59|0||
2024-04-29 19:12:13|10863|987126|1317|1.11B|1110000000|0.37|3272371|7.04|1|2019-04-26|15/02/2019|||||4.2399997711182|1|
2024-04-29 19:12:20|10864|990782|1558|11.51B|11510000000|13.08|2251482|81.05|19|2024-05-29|15/03/2024|||||13.079999923706|1|2024-03-28|15/12/2023|||||10.819999694824|1
2024-04-29 19:12:26|10865|1088101|SOLA|18.99B|18990000000|527.9|541264|43.88|24|2024-05-29|15/03/2024||||4420000000|527.90002441406|1|2024-02-14|15/12/2023|-59.1|-1.00|2490000000|4380000000|385.20001220703|1
2024-04-29 19:12:33|10866|1093919|089970|367.47B|367470000000|16810|146819|45.52|27|2024-05-13|15/03/2024|||||16810|1|2024-02-28|15/12/2023|||||12690|1
2024-04-29 19:12:37|10867|1123794|1797|17.43B|17430000000|16.92|9862566|-36.5|1|2023-01-22|15/11/2022||-0.36||533110000|73.699996948242|1|
2024-04-29 19:12:43|10868|1096066|YI|86.51M|86510000|1.06|65964|-62.58|23|2024-05-16|15/03/2024|||||1.0599999427795|1|2024-03-21|15/12/2023|||||1.5299999713898|1
2024-04-29 19:12:49|10869|989512|084110|269.46B|269459999999.99997|21950|20347|7.65|30|2024-05-13|15/03/2024|||||21950|1|2024-02-12|15/12/2023|||||23900|1
2024-04-29 19:12:54|10870|1156020|9911|3.75B|3750000000|3.21|6335056|84.02|0||
2024-04-29 19:13:00|10871|1011879|267980|291.17B|291170000000|40600|9033|-14.01|30|2024-05-13|15/03/2024|||||40600|1|2024-04-01|15/12/2023||||463200000000|40300|1
2024-04-29 19:13:08|10872|969082|1970|2.38B|2380000000|7.02|145470|-6.45|25|2024-07-25|15/06/2024|||||7.0199999809265|1|2024-04-29|15/03/2024|||||7.1100001335144|1
2024-04-29 19:13:13|10873|18803|TRIS3|843.18M|843180000|4.66|561132|32.39|32|2024-05-09|15/03/2024|||||4.6500000953674|1|2024-03-14|15/12/2023|0.24|0.13|283000000|280400000|5.25|1
2024-04-29 19:13:21|10874|27071|AXTELCPO|2.55B|2550000000|0.9|365105|-34.78|43|2024-07-17|15/06/2024||-0.0352|||0.89999997615814|1|2024-04-23|15/03/2024|-0.0208|-0.0024|2650000000|2860000000|0.85399997234344|1
2024-04-29 19:13:27|10875|1129394|SY|127.89M|127890000|1.282|83171|-50.56|18|2024-08-29|15/06/2024||||349000000|1.2819999456406|1|2024-05-20|15/03/2024||||300410000|1.2819999456406|1
2024-04-29 19:13:34|10876|104245|MILM|116.6B|116600000000|595.04|141499|16.27|31|2024-04-29|15/03/2024|||||606.98999023438|1|2024-02-16|15/12/2023|13.3||23460000000||553|1
2024-04-29 19:13:39|10877|942603|DD|18.34B|18340000000|7.78|275813|1.02|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
2024-04-29 19:13:45|10878|100084|1098|906.7M|906700000|1.21|266413|-64.74|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
2024-04-29 19:13:52|10879|32312|BBAR|2.41B|2410000000|9.315|1086337|116.12|45|2024-08-20|15/06/2024||0.17|||9.3400001525879|1|2024-05-22|15/03/2024||0.06|||9.3400001525879|1
2024-04-29 19:13:58|10880|104099|BAFL|92.74B|92740000000|59|1854536|101.34|31|2024-04-29|15/03/2024||5.57||14106000000|58.770000457764|1|2024-02-01|15/12/2023|5.8|6.05||40289000000|50.490001678467|1
2024-04-29 19:14:04|10881|1153100|CEAB3|3.65B|3650000000|11.78|4117658|330.22|24|2024-08-07|15/06/2024||0.082||1810000000|11.800000190735|1|2024-05-09|15/03/2024||-0.2407||1380000000|11.800000190735|1
2024-04-29 19:14:12|10882|18468|WCKH|88.25B|88250000000|572.5|945892|240.14|32|2024-05-24|15/03/2024|||||572.5|1|2024-02-14|15/12/2023|||||435.29998779297|1
2024-04-29 19:14:23|10883|103362|2505|11.89B|11890000000|31.3|1878731|71.51|29|2024-05-09|15/03/2024|||||31.299999237061|1|2024-03-13|15/12/2023|||||22.5|1
2024-04-29 19:14:30|10884|1152996|6820|1.76B|1760000000|0.82|2138043|-11.42|0||
2024-04-29 19:14:38|10885|41455|IAM|730.00B|730000000000|730|616092|30.32|38|2024-08-28|15/06/2024||13.81|||730|1|2024-05-29|15/03/2024||22.43|||730|1
2024-04-29 19:14:44|10886|1142470|263050|81.24B|81240000000|2210|179340|-55.66|18|2023-03-15|15/12/2022|-287.71||103600000||4980|1|2022-11-14|15/09/2022|-275.43||63900000||8430|1
2024-04-29 19:14:50|10887|979941|131370|182.83B|182830000000|3670|465323|-9.28|29|2024-05-13|15/03/2024|||||3670|1|2024-04-01|15/12/2023|||||3870|1
2024-04-29 19:14:56|10888|1012193|3228|24.09B|24090000000|318|1637|92.73|30|2024-07-24|15/06/2024|||||318|1|2024-04-29|15/03/2024|||||318|1
2024-04-29 19:15:01|10889|943507|1681|4.59B|4590000000|5.79|765616|11.39|6|2021-08-24|15/06/2021|||||4.1900000572205|1|2018-04-26|15/12/2017|0.25||890900000||8.6000003814697|1
2024-04-29 19:15:06|10890|1137418|1935|1.17B|1170000000|0.73|52043|-40.52|0||
2024-04-29 19:15:13|10891|979859|108230|291.85B|291850000000|8010|96137|-9.67|29|2024-05-13|15/03/2024|||||8010|1|2024-04-01|15/12/2023|||||8350|1
2024-04-29 19:15:19|10892|12883|PHDC|9.88B|9880000000|3.36|34883690|56.1|36|2024-06-11|15/03/2024||||1500000000|3.3599998950958|1|2024-02-27|15/12/2023||||3800000000|5.0599999427795|1
2024-04-29 19:15:25|10893|1166723|SEQL3|159.76M|159760000|0.41|12925208|-73.55|19|2024-05-14|15/03/2024|||||0.020000000298023|20|2024-03-28|15/12/2023|||||0.019499999284744|20
2024-04-29 19:15:32|10894|103579|3653|134.90B|134900000000|958|1487974|110.55|30|2024-08-28|15/06/2024||4.39||3250000000|958|1|2024-05-03|15/03/2024||4.11||3040000000|958|1
2024-04-29 19:15:37|10895|41458|ILC|830.00B|830000000000|8300|49323|62.75|30|2024-05-28|15/03/2024|||||8300|1|2024-03-26|15/12/2023|||||8227.2998046875|1
2024-04-29 19:15:41|10896|1173361|9982|425.22M|425220000|0.11|21198608|-77.55|0||
2024-04-29 19:15:46|10897|1096012|QTT|224.9K|224900|0.182|209046|0|20|2023-05-22|15/03/2023|||||0.18199999630451|1|2023-03-07|15/12/2022|||||0.8216609954834|1
2024-04-29 19:15:52|10898|996098|SERB|74.19M|74190000|0.02|102029648|0|30|2024-05-27|15/03/2024|||||0.01999999955297|1|2024-02-29|15/12/2023|||||0.01999999955297|1
2024-04-29 19:15:55|10899|1138458|3798|2.67B|2670000000|2.09|162550|27.54|0||
2024-04-29 19:15:59|10900|1153449|2163|1.04B|1040000000|2.26|88540|-38.33|0||
2024-04-29 19:16:06|10901|18676|EVEN3|1.45B|1450000000|7.26|1211527|54.28|42|2024-08-13|15/06/2024||0.2518||572970000|7.2600002288818|1|2024-05-13|15/03/2024||0.2643||635180000|7.2600002288818|1
2024-04-29 19:16:11|10902|950330|COMF|246.07M|246070000|0.425|1060067|7.79|29|2024-06-25|15/04/2024|||||0.42500001192093|1|2024-02-21|15/01/2024|||||0.46500000357628|1
2024-04-29 19:16:16|10903|1088198|2048|201.14M|201140000|0.12|1445777|-78.82|4|2018-08-29|15/06/2018|0.37||||13.760000228882|1|2018-07-09|15/03/2017|0.05||854800000|||
2024-04-29 19:16:21|10904|943464|0832|270.48M|270480000|0.09|972361|-58.55|11|2023-03-27|15/12/2022||||20000000000|0.23000000417233|1|2022-08-16|15/06/2022||||10178000000|0.56999999284744|1
2024-04-29 19:16:26|10905|950530|UTPS|10.36B|10360000000|24.98|391280|50.31|30|2024-07-24|15/06/2024|||||24.979999542236|1|2024-04-24|15/03/2024|||||25.760000228882|1
2024-04-29 19:16:32|10906|1169402|CSED3|1.6B|1600000000|4.43|450706|80.66|18|2024-05-09|15/03/2024||||597700000|4.4299998283386|1|2024-03-28|15/12/2023|||599000000|586600000|4.6300001144409|1
2024-04-29 19:16:37|10907|40449|JANTS|27.09B|27090000000|306|2245736|222.72|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
2024-04-29 19:16:44|10908|986211|TKN|14.21B|14210000000|10.3|9100032|8.11|31|2024-05-09|15/03/2024|||||10.300000190735|1|2024-02-23|15/12/2023|0.12||1340000000|1340000000|10.60000038147|1
2024-04-29 19:16:50|10909|979344|042040|67.86B|67860000000|389|394074|-31.99|24|2023-03-23|15/12/2022|-12.96||14090000000||405|1|2022-11-14|15/09/2022|-52.43||7890000000||396|1
2024-04-29 19:16:56|10910|102060|MRCP|414.27M|414270000|41.85|5480|2.15|30|2024-05-29|15/03/2024|||||41.849998474121|1|2024-02-28|15/12/2023||||110800000|46.040000915527|1
2024-04-29 19:17:01|10911|990855|2100|683.74M|683740000|0.238|1005928|-43.26|5|2018-04-27|15/12/2017|-0.01||177300000||0.42199999094009|1|2017-09-26|15/06/2017|||173200000||0.50400000810623|1
2024-04-29 19:17:07|10912|100141|3382|3.82B|3820000000|0.62|1832313|1.67|31|2024-04-29|15/03/2024|||||0.61000001430511|1|2024-03-26|15/12/2023|||||0.52999997138977|1
2024-04-29 19:17:13|10913|12922|HELI|12.43B|12430000000|9.31|9820463|-14.26|30|2024-05-29|15/03/2024|||||9.3100004196167|1|2023-08-30|15/06/2023||||120000000|12|1
2024-04-29 19:17:19|10914|985129|COE|37.43M|37430000|6.6|4040|14.78|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
2024-04-29 19:17:25|10915|100107|1777|190.50M|190500000|0.035|2009533|-85|6|2023-03-31|15/12/2022|||||0.20000000298023|1|2018-04-13|15/12/2017|0.19||6150000000||1.7300000190735|1
2024-04-29 19:17:31|10916|12932|MASR|7.32B|7320000000|3.43|17219843|-10.22|34|2024-05-24|15/03/2024|||||3.4300000667572|1|2024-02-26|15/12/2023|||||5.1599998474121|1
2024-04-29 19:17:37|10917|990993|6828|932.18M|932180000|0.041|5113103|-56.57|15|2023-03-30|15/12/2022|-0||687900000||0.10300000011921|1|2022-09-15|15/06/2022|||919300000||0.11999999731779|1
2024-04-29 19:17:41|10918|1137421|1769|2.41B|2410000000|4.35|8242118|159.89|0||
2024-04-29 19:17:48|10919|20547|AIU|80.05M|80050000|0.52|10550|-51.43|42|2024-05-01|15/02/2024|||||0.51999998092651|1|2024-02-20|15/11/2023|||||0.96030002832413|1
2024-04-29 19:17:54|10920|946364|1778|248.42M|248420000|0.17|650688|-74.19|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
2024-04-29 19:18:00|10921|43827|011690|144.45B|144450000000|4025|267817|201.94|24|2023-03-20|15/12/2022|-32.11||24810000000||927|1|2022-11-11|15/09/2022|25.84||40850000000||618|1
2024-04-29 19:18:06|10922|12544|DSI|396.27M|396270000|0.37|21778196|0|30|2022-05-18|15/03/2022|||||0.37000000476837|1|2022-02-14|15/12/2021|-0.03||39460000||0.37000000476837|1
2024-04-29 19:18:10|10923|969370|19Z1|5.53M|5530000|0.004|0|0|0||
2024-04-29 19:18:16|10924|100003|0067|1.22B|1220000000|25.12|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
2024-04-29 19:18:24|10925|102731|GLOBAL|83.23B|83230000000|16|7014262|-8.19|33|2024-07-26|15/06/2024||0.1538|||16|1|2024-04-30|15/03/2024||0.155||8770000000|16|1
2024-04-29 19:18:29|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
2024-04-29 19:18:32|10927|11171|AUBK|3.36B|3360000000|305|68102160|0|0||
2024-04-29 19:18:38|10928|958514|HPG|166.30T|166300000000000|28600|24903878|32.1|32|2024-07-26|15/06/2024|||||28600|1|2024-05-29|15/03/2024||||31628000000000|28600|1
2024-04-29 19:18:41|10929|1097868|KAPq|10.61B|10610000000|40.6|109440|44.54|0||
2024-04-29 19:18:47|10930|958739|VIC|165.35T|165350000000000|44450|4134752|-14.68|29|2024-05-01|15/03/2024|||||44450|1|2024-01-30|15/12/2023||1547.15|27428000000000|69001910000000|42650|1
2024-04-29 19:18:55|10931|50473|ROTLV|22.63B|22630000000|28.4|365637|48.3|41|2024-05-10|15/03/2024|||||28.39999961853|1|2024-02-26|15/12/2023|||2110000000|2110000000|25.89999961853|1
2024-04-29 19:19:03|10932|943374|IAM|7.79B|7790000000|8|1731|5.26|39|2024-07-24|15/06/2024|||||8|1|2024-04-24|15/03/2024|||835270000|858550000|8.1499996185303|1
2024-04-29 19:19:06|10933|1167001|KSPIq|22.83B|22830000000|120.6|33130|46.18|3|2024-07-22|15/06/2024||2.75||1270000000|120.59999847412|1|2024-04-22|15/03/2024|2.61|2.51|1240000000|1170000000|120.59999847412|1
2024-04-29 19:19:13|10934|13237|ATW|101.36B|101360000000|502|47906|24.72|36|2024-05-29|15/03/2024|||||502|1|2024-03-19|15/12/2023|||||510|1
2024-04-29 19:19:19|10935|958751|VNM|135.85T|135850000000000|65000|4280000|-7.14|32|2024-07-30|15/06/2024||1073.69||15736760000000|65400|1|2024-04-29|15/03/2024||913.48||14414800000000|65400|1
2024-04-29 19:19:25|10936|958566|MSN|96.15T|96150000000000|67200|5012741|-8.07|30|2024-07-26|15/06/2024||407.44||21565260000000|67200|1|2024-04-29|15/03/2024||588.89||19427620000000|67200|1
2024-04-29 19:19:32|10937|101672|DANGCEM|9.90T|9900000000000|591.1|189253|118.93|41|2024-07-26|15/06/2024|||||591.09997558594|1|2024-04-25|15/03/2024|||||656.70001220703|1
2024-04-29 19:19:37|10938|1076910|VHM|177.66T|177660000000000|40800|9524302|-17.58|32|2024-08-28|15/06/2024||1843|||40800|1|2024-05-29|15/03/2024||1843|||40800|1
2024-04-29 19:19:43|10939|44430|HSBKq|134.63M|134630000|18.5|48143|38.96|17|2018-03-08|15/12/2017|||||14.300000190735|1|2017-11-17|15/09/2017|||||9.4799995422363|1
2024-04-29 19:19:49|10940|13388|BKMB|1.97B|1970000000|0.264|1618365|-2.58|44|2024-07-11|15/06/2024|||||0.26399999856949|1|2024-04-15|15/03/2024|||124900000|124900000|0.26499998569489|1
2024-04-29 19:19:56|10941|988918|SQPH|184.12B|184120000000|207.7|1145978|-1|29|2024-05-29|15/03/2024|||||207.69999694824|1|2024-02-28|15/12/2023|5.92|5.92|18520000000|18520000000|217.30000305176|1
2024-04-29 19:20:02|10942|988989|BEXI|103.84B|103840000000|115.6|798|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
2024-04-29 19:20:08|10943|994755|NVL|29.74T|29740000000000|15250|32709584|6.64|29|2024-04-29|15/03/2024|||||15250|1|2024-01-30|15/12/2023|||2028000000000||16400|1
2024-04-29 19:20:14|10944|1131263|MTNN|4.24T|4240000000000|208.9|2330762|-8.61|26|2024-07-26|15/06/2024|||||208.89999389648|1|2024-04-29|15/03/2024|||||202|1
2024-04-29 19:20:20|10945|50467|ROSNP|42.93B|42930000000|0.689|10475886|42.06|42|2024-04-30|15/03/2024|||||0.68900001049042|1|2024-02-01|15/12/2023|0.033||10280000000|10800000000|0.5799999833107|1
2024-04-29 19:20:27|10946|958731|VCB|509.73T|509730000000000|91200|1433314|0.77|32|2024-08-09|15/06/2024||1524.26||17809680000000|91200|1|2024-05-08|15/03/2024||1473.63||17107890000000|91200|1
2024-04-29 19:20:33|10947|101690|GTCO|692.42B|692420000000|32.8|31288204|42.86|40|2024-04-29|15/03/2024|||||35.5|1|2024-04-09|15/12/2023|||||46|1
2024-04-29 19:20:39|10948|101707|NESTLE|630.95B|630950000000|796|299211|-23.36|32|2024-07-24|15/06/2024|||||796|1|2024-04-29|15/03/2024|||||795.29998779297|1
2024-04-29 19:20:44|10949|101753|ZENITHB|984.28B|984280000000|31.3|30350071|43.86|41|2024-04-29|15/03/2024|||||32.599998474121|1|2024-04-08|15/12/2023|||||42.5|1
2024-04-29 19:20:50|10950|1168698|THD|13.59T|13590000000000|35300|5282|-1.7|15|2023-05-10|15/03/2023|207.39||583900000000||36091|1|2023-02-03|15/12/2022|153||687800000000||36818|1
2024-04-29 19:20:57|10951|989136|BXPH|53.4B|53400000000|116.1|221618|-20.59|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
2024-04-29 19:21:04|10952|50464|SNG|20.12B|20120000000|52.2|71331|34.54|40|2024-05-15|15/03/2024|||||522.00000762939|0.1|2024-02-29|15/12/2023|1.7|1.43|2190000000|2190000000|505.99998474121|0.1
2024-04-29 19:21:10|10953|50449|ROBRD|14.60B|14600000000|20.95|129893|68.95|40|2024-05-03|15/03/2024||||997300000|20.950000762939|1|2024-02-08|15/12/2023|||1000000000|1000000000|18.180000305176|1
2024-04-29 19:21:16|10954|958674|SSI|53.05T|53050000000000|35200|23677648|63.34|30|2024-07-17|15/06/2024|||||35200|1|2024-04-29|15/03/2024|||||35200|1
2024-04-29 19:21:21|10955|1056075|VRE|51.01T|51010000000000|22450|10982040|-18.95|29|2024-05-29|15/03/2024|||||22450|1|2024-02-28|15/12/2023||573.53|2343000000000|2343000000000|26400|1
2024-04-29 19:21:29|10956|13240|BCP|59.73B|59730000000|294|59822|27.62|36|2024-05-29|15/03/2024|||||294|1|2024-02-28|15/12/2023|||||305|1
2024-04-29 19:21:34|10957|11177|GFHB|312.31M|312310000|83|7136619|7.51|26|2024-05-15|15/03/2024|||||83|1|2024-02-13|15/12/2023|0.0008|0.0008|10740000|10740000|81.5|1
2024-04-29 19:21:40|10958|13287|CMA|25.22B|25220000000|1747|2450|42.69|22|2023-02-22|15/12/2022|29.71||2040000000||1285|1|2022-12-09|15/09/2022|||||1337|1
2024-04-29 19:21:47|10959|12461|ARBK|2.79B|2790000000|4.34|70624|-5.48|42|2024-04-29|15/03/2024|||||4.3099999427795|1|2024-03-07|15/12/2023|||||4.5999999046326|1
2024-04-29 19:21:53|10960|997168|VJC|56.33T|56330000000000|104000|735402|7.22|29|2024-04-29|15/03/2024|||||104000|1|2024-04-09|15/12/2023|||||101100|1
2024-04-29 19:21:59|10961|13250|CSR|18.80B|18800000000|198.95|38244|12.67|21|2024-05-29|15/03/2024|||||198.94999694824|1|2024-03-29|15/12/2023|||||201.39999389648|1
2024-04-29 19:22:04|10962|986125|MSA|21.14B|21140000000|288|22323|23.19|19|2023-03-09|15/12/2022|5.9||1960000000||216.69999694824|1|2022-12-01|15/09/2022|||||206|1
2024-04-29 19:22:11|10963|13545|BEYON|836.30M|836300000|0.506|85680|10|44|2024-07-25|15/06/2024|||||0.50599998235703|1|2024-05-02|15/03/2024|||||0.50599998235703|1
2024-04-29 19:22:16|10964|13266|LBV|12.82B|12820000000|4430|1356|-0.23|27|2024-05-29|15/03/2024|||||4430|1|2024-02-28|15/12/2023|||3970000000|3970000000|4250|1
2024-04-29 19:22:22|10965|41780|JKH|289.41B|289410000000|208.5|344601|51.09|32|2024-07-25|15/06/2024|||||208.5|1|2024-05-21|15/03/2024|||||208.5|1
2024-04-29 19:22:28|10966|101682|FBNH|787.90B|787900000000|22.35|28715819|87.56|41|2024-07-26|15/06/2024|||||22.35000038147|1|2024-04-29|15/03/2024|||||20.35000038147|1
2024-04-29 19:22:33|10967|42190|SHB|35.12T|35119999999999.996|11450|26430338|2.23|30|2024-07-26|15/06/2024|||||11450|1|2024-04-29|15/03/2024|||||11450|1
2024-04-29 19:22:40|10968|13415|OTEL|794.25M|794250000|1.05|279841|5|43|2024-05-15|15/03/2024||||618000000|1.0499999523163|1|2024-03-04|15/12/2023|||750000000|747000000|1.0950000286102|1
2024-04-29 19:22:46|10969|958676|STB|53.16T|53160000000000|28200|21768212|11.46|29|2024-05-29|15/03/2024|||||28200|1|2024-02-28|15/12/2023|||6708000000000|6708000000000|30750|1
2024-04-29 19:22:52|10970|1059856|GEX|17.37T|17370000000000.002|20400|19648264|55.13|26|2024-05-29|15/03/2024|||||20350|1|2024-02-28|15/12/2023|||8105000000000||22000|1
2024-04-29 19:22:58|10971|958596|PDR|19.54T|19540000000000|26450|12365741|86.93|29|2024-05-29|15/03/2024|||||26450|1|2024-02-28|15/12/2023|||||28850|1
2024-04-29 19:23:04|10972|989128|LFAR|75.02B|75020000000|63.4|1176061|-2.16|30|2024-05-29|15/03/2024|||||63.400001525879|1|2024-02-28|15/12/2023|||||74|1
2024-04-29 19:23:11|10973|101654|ACCESS|571.56B|571560000000|10|18872166|0.5|33|2022-04-27|15/03/2022|||||9.9499998092651|1|2022-03-18|15/12/2021|||||10.39999961853|1
2024-04-29 19:23:17|10974|989044|GRAE|324.75B|324750000000|235|123233|-18|31|2024-07-15|15/06/2024|||||235|1|2024-04-25|15/03/2024|||||232.5|1
2024-04-29 19:23:23|10975|988974|BRAC|61.78B|61780000000|37.1|1025153|3.59|29|2024-05-29|15/03/2024|||||37.099998474121|1|2024-02-28|15/12/2023|||||43|1
2024-04-29 19:23:28|10976|101738|UBA|795.14B|795140000000|23.25|36716034|196.77|40|2024-04-29|15/03/2024|||||23|1|2024-03-29|15/12/2023|||||28|1
2024-04-29 19:23:34|10977|958539|KBC|22.26T|22260000000000|29000|9766305|12.4|30|2024-05-29|15/03/2024|||||29000|1|2024-02-28|15/12/2023|||1094000000000|1094000000000|31050|1
2024-04-29 19:23:40|10978|945709|ROEL|4.54B|4540000000|13.38|290818|51.7|37|2024-05-15|15/03/2024|||||13.380000114441|1|2024-03-06|15/12/2023|||3440000000|3440000000|12.260000228882|1
2024-04-29 19:23:46|10979|941195|BKNZ|221.46M|221460000|0.099|1117011|4.21|31|2024-05-29|15/03/2024|||||0.09899999946356|1|2024-02-28|15/12/2023||||16400000|0.097999997437|1
2024-04-29 19:23:52|10980|958541|KDH|27.98T|27980000000000|35000|3652922|17.45|31|2024-05-29|15/03/2024|||||35000|1|2024-03-15|15/12/2023|||469000000000|469000000000|37500|1
2024-04-29 19:23:58|10981|994073|SAB|69.77T|69769999999999.99|54400|1101193|-68.37|30|2024-08-30|15/06/2024||897.12||8867090000000|54400|1|2024-04-29|15/03/2024|747.66|750.46|6594910000000|6628800000000|54400|1
2024-04-29 19:24:02|10982|980211|LTEJ|14.76B|14760000000|814|1838566|20.33|6|2019-05-02|15/03/2019|||||710|1|2018-05-07|15/03/2018|-0.01||1430000||37.55|20
2024-04-29 19:24:07|10983|12374|JOPT|475.00M|475000000|4.75|83609|-20.47|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
2024-04-29 19:24:13|10984|953722|DGC|45.12T|45120000000000|118800|2991779|130.68|29|2024-04-29|15/03/2024||||2385000000000|118800|1|2024-03-28|15/12/2023|||2388000000000||120700|1
2024-04-29 19:24:19|10985|989113|BATC|208.01B|208010000000|364.5|96519|-29.73|29|2024-05-29|15/03/2024|||||364.5|1|2024-02-28|15/12/2023|||||518.70001220703|1
2024-04-29 19:24:24|10986|955703|RIVP|617.96M|617960000|5.04|20940|19.45|25|2023-03-01|15/12/2022|||||4.4099998474121|1|2022-11-30|15/09/2022|4.75||1640000000||3.7200000286102|1
2024-04-29 19:24:30|10987|958518|HSG|11.95T|11950000000000|19400|11275119|25.16|31|2024-05-29|15/03/2024|||||19400|1|2024-02-28|15/12/2023|||9073000000000|9073000000000|22850|1
2024-04-29 19:24:37|10988|40422|ALBH|1.80B|1800000000|1.27|227755|25.74|43|2024-05-14|15/03/2024||||426000000|1.2699999809265|1|2024-02-15|15/12/2023|||387930000|361000000|1.3700000047684|1
2024-04-29 19:24:43|10989|989002|OLIS|28.67B|28670000000|143.4|139776|-16.19|29|2024-05-29|15/03/2024|||||143.39999389648|1|2024-02-28|15/12/2023|||6530000000|6530000000|146.19999694824|1
2024-04-29 19:24:50|10990|13389|BKSB|707.96M|707960000|0.124|9985011|18.1|44|2024-07-10|15/06/2024|||||0.12399999797344|1|2024-04-29|15/03/2024|||||0.12399999797344|1
2024-04-29 19:24:56|10991|50472|TGN|3.55B|3550000000|18.84|23879|-10.42|33|2024-05-15|15/03/2024|||||18.840000152588|1|2024-02-29|15/12/2023||||54400000|19.200000762939|1
2024-04-29 19:25:02|10992|1024916|VCI|20.56T|20560000000000|47000|7605616|50.07|29|2024-05-29|15/03/2024|||||47000|1|2024-02-28|15/12/2023|||386000000000|386000000000|45450|1
2024-04-29 19:25:07|10993|955692|TMA|12.32B|12320000000|1375|1712|12.89|15|2023-04-28|15/12/2022|54||19720000000||1245|1|2022-09-09|15/06/2022|36.53||9510000000||1600|1
2024-04-29 19:25:11|10994|1166932|IGNq|||18|9876|-11.27}|0||
2024-04-29 19:25:18|10995|40421|ORDS|198.54M|198540000|0.303|447969|-22.31|44|2024-07-23|15/06/2024|||||0.30300000309944|1|2024-04-29|15/03/2024|||||0.30300000309944|1
2024-04-29 19:25:23|10996|12355|JOIB|834.00M|834000000|4.17|19060|2.21|33|2024-05-29|15/03/2024|||||4.1599998474121|1|2024-02-28|15/12/2023|||||4.1300001144409|1
2024-04-29 19:25:30|10997|989144|CTBK|25.33B|25330000000|18.8|1045508|-12.04|29|2024-05-29|15/03/2024|||||18.799999237061|1|2024-02-28|15/12/2023|||||22.879999160767|0.90909090909091
2024-04-29 19:25:36|10998|42141|PVS|18.98T|18980000000000|39700|7636287|56.92|31|2024-05-29|15/03/2024|||||39700|1|2024-02-28|15/12/2023|||6758000000000||36500|1
2024-04-29 19:25:43|10999|958641|SBT|8.07T|8070000000000|10900|3301774|-35.88|29|2024-05-29|15/03/2024|||||10900|1|2024-02-28|15/12/2023|||||13450|1
2024-04-29 19:25:48|11000|958398|BID|280.46T|280459999999999.97|49200|1826526|13.1|30|2024-07-26|15/06/2024|||||49200|1|2024-04-29|15/03/2024|||||49200|1
2024-04-29 19:25:54|11001|958483|GAS|168.81T|168810000000000|73500|1129210|-20.8|31|2024-05-29|15/03/2024|||||73500|1|2024-02-28|15/12/2023|||22570500000000||77600|1
2024-04-29 19:26:00|11002|958737|VHC|16.61T|16610000000000|74000|885407|22.72|31|2024-05-29|15/03/2024|||||74000|1|2024-02-28|15/12/2023|||2396000000000|2396000000000|70700|1
2024-04-29 19:26:05|11003|989017|NBLL|17.71B|17710000000|5.5|982038|-33.73|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
2024-04-29 19:26:11|11004|1072442|POW|24.59T|24590000000000|10500|6541460|-19.85|30|2024-07-26|15/06/2024|||||10500|1|2024-04-29|15/03/2024|||||10500|1
2024-04-29 19:26:18|11005|989074|SMPL|24.24B|24240000000|21.9|412568|-35.59|29|2024-05-29|15/03/2024|||||21.89999961853|1|2024-02-28|15/12/2023|||||25.5|1
2024-04-29 19:26:25|11006|958469|DXG|11.61T|11610000000000|16150|14701305|19.63|29|2024-05-29|15/03/2024|||||16150|1|2024-02-28|15/12/2023|||1400000000000|1400000000000|18200|1
2024-04-29 19:26:31|11007|965383|TAL1T|538.34M|538340000|0.724|300|27.69|32|2024-07-25|15/06/2024||||226000000|0.72399997711182|1|2024-04-25|15/03/2024|||164600000|164600000|0.72399997711182|1
2024-04-29 19:26:36|11008|1057644|HDB|61.16T|61160000000000|21000|6897566|11.7|31|2024-04-29|15/03/2024|||||21000|1|2024-04-01|15/12/2023|||8258000000000||24100|1
2024-04-29 19:26:41|11009|41889|SAMP|96.28B|96280000000|80.4|988907|66.8|31|2024-05-29|15/03/2024|||||80.400001525879|1|2024-02-28|15/12/2023|4.4||||73.699996948242|1
2024-04-29 19:26:46|11010|42257|VCG|11.84T|11840000000000|22150|6786059|27.23|29|2024-05-29|15/03/2024|||||22150|1|2024-02-28|15/12/2023|||||24600|1
2024-04-29 19:26:53|11011|969581|SAB1L|380.50M|380500000|0.575|2000|0.53|31|2024-04-29|15/03/2024|||||0.56900000572205|1|2024-02-29|15/12/2023|||53900000|52600000|0.59600001573563|1
2024-04-29 19:26:59|11012|958540|KDC|16.68T|16680000000000|62400|762936|-2.35|30|2024-05-29|15/03/2024|||||62400|1|2024-02-28|15/12/2023|||||63400|1
2024-04-29 19:27:04|11013|991210|TCH|10.69T|10690000000000|16000|12328872|104.08|25|2023-04-28|15/03/2023|383.92||2093200000000||7620|1|2023-01-27|15/12/2022|112.48||947800000000||7520|1
2024-04-29 19:27:10|11014|1136006|VGC|22.78T|22780000000000|50800|1284600|52.32|27|2024-05-29|15/03/2024|||||50800|1|2024-02-28|15/12/2023|||||55000|1
2024-04-29 19:27:17|11015|13260|HPS|4.13B|4130000000|557|1918|-9.68|26|2024-05-29|15/03/2024|||||557|1|2024-03-25|15/12/2023||||597000000|590|1
2024-04-29 19:27:22|11016|958621|PVD|16.54T|16540000000000|29750|6729224|42|29|2024-05-29|15/03/2024|||||29750|1|2024-02-28|15/12/2023|||1747000000000|1747000000000|28800|1
2024-04-29 19:27:27|11017|958409|BVH|29.28T|29280000000000|39450|486998|-12.14|29|2024-05-29|15/03/2024|||||39450|1|2024-02-28|15/12/2023|||||42450|1
2024-04-29 19:27:32|11018|1009015|PLX|45.36T|45360000000000|35700|1054228|-4.67|29|2024-05-29|15/03/2024|||||35700|1|2024-02-28|15/12/2023|||68656000000000|68656000000000|35650|1
2024-04-29 19:27:37|11019|41731|COMB|153.79B|153790000000|114.5|451861|102.3|31|2024-05-29|15/03/2024|||||114.5|1|2024-02-28|15/12/2023|5.3||||92.729|0.98135426889107
2024-04-29 19:27:43|11020|13390|NBOB|414.62M|414620000|0.252|178630|-8.36|44|2024-07-11|15/06/2024|||||0.25200000405312|1|2024-04-29|15/03/2024||||37700000|0.25200000405312|1
2024-04-29 19:27:48|11021|1169477|APH|1.98T|1980000000000|8100|907084|0|14|2023-04-28|15/03/2023|-29.22||4117600000000||8300|1|2023-01-31|15/12/2022|-292.04||4003200000000||7960|1
2024-04-29 19:27:53|11022|958480|FLC|2.53T|2530000000000|3570|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
2024-04-29 19:27:59|11023|13555|ITHMR|104.77M|104770000|0.036|464144|2.86|28|2023-02-21|15/12/2022|-0.01||||0.03999999910593|1|2022-11-13|15/09/2022|0.01||158900000||0.04800000041723|1
2024-04-29 19:28:06|11024|11106|BURG|644.22B|644220000000|178|2912985|-17.59|44|2024-07-24|15/06/2024|||||178|1|2024-04-29|15/03/2024||||52000000|178|1
2024-04-29 19:28:14|11025|965395|TVEAT|205.00M|205000000|10.45|167|-17.39}|31|2024-05-03|15/03/2024|||||10.449999809265|1|2024-04-04|15/12/2023|0.15||15520000||10.25|1
2024-04-29 19:28:24|11026|50602|POSR|464.93M|464930000|30|1986|15.5|30|2024-05-17|15/03/2024|||||30|1|2024-03-07|15/12/2023|||||30|1
2024-04-29 19:28:30|11027|11133|JAZK|257.4M|257399999.99999997|1150|380595|-36.11|39|2024-04-29|15/03/2024||||15000000|1150|1|2024-02-06|15/12/2023|||39180000|39180000|1119|1
2024-04-29 19:28:37|11028|19051|ALIMK|49.11M|49110000|49.1|1947610|-21.57|29|2024-05-29|15/03/2024|||||49.099998474121|1|2024-01-31|15/12/2023|||||61.5|1
2024-04-29 19:28:45|11029|11253|KPRO|577.21M|577210000|129|10530763|-0.77|43|2024-05-07|15/03/2024|||||129|1|2024-03-27|15/12/2023|||||127|1
2024-04-29 19:28:50|11030|13387|||||||44|2024-07-10|15/06/2024|||||0.15800000727177|1|2024-04-29|15/03/2024||||38600000|0.15800000727177|1
2024-04-29 19:28:56|11031|50471|ROTEL|2.15B|2150000000|29.3|10202|18.15|36|2024-05-10|15/03/2024|||||29.299999237061|1|2024-02-12|15/12/2023|||||30.700000762939|1
2024-04-29 19:29:01|11032|11116|ALAF|199.94B|199940000000|210|396330|10.53|29|2024-05-29|15/03/2024|||||210|1|2024-02-28|15/12/2023|||||207|1
2024-04-29 19:29:07|11033|1093993|INTG|127.01B|127010000000|502|687926|26.77|28|2024-05-29|15/03/2024||||6000000|502|1|2024-02-28|15/12/2023||||7000000|498|1
2024-04-29 19:29:13|11034|954944|MEZZ|231.09B|231090000000|745|653137|96.57|32|2024-05-08|15/03/2024||||53000000|745|1|2024-03-11|15/12/2023||||65000000|620|1
2024-04-29 19:29:20|11035|44436|PJPq|5.97B|5970000000|22|179733|116.75|42|2024-04-22|15/03/2024|||||22|1|2024-03-22|15/12/2023|||||23.39999961853|1
2024-04-29 19:29:29|11036|944073|002594|605.92B|605920000000|221.38|13423812|-13.82|32|2024-08-26|15/06/2024||-2.23||98630000000|221.38000488281|1|2024-04-29|15/03/2024|1.57|-3.19|124940000000|93750000000|219.36999511719|1
2024-04-29 19:29:35|11037|944522|000568|278.21B|278210000000|189|8870248|-17.21|31|2024-08-28|15/06/2024||2.66||8030000000|189|1|2024-04-27|15/12/2023|1.83|1.85|8290000000|9130000000|186.41999816895|1
2024-04-29 19:29:42|11038|944536|002714|236.57B|236570000000|43.62|23969467|-7.88|31|2024-04-27|15/12/2023|-0.44|0.4642|27900000000|32213000000|44.439998626709|1|2024-04-27|15/03/2024|-0.4375||26270000000||44.439998626709|1
2024-04-29 19:29:48|11039|950765|300015|122B|122000000000|13.11|79339547|-56.59|31|2024-08-23|15/06/2024||0.1212||7030000000|13.109999656677|1|2024-04-26|15/03/2024|0.1|0.1166|5200000000|6750000000|12.239999771118|1
2024-04-29 19:29:54|11040|944129|000625|141.91B|141910000000|16.36|225618918|40.47|31|2024-08-29|15/06/2024||0.14|||16.360000610352|1|2024-04-30|15/03/2024||0.21|||16.360000610352|1
2024-04-29 19:30:00|11041|944961|000538|99.95B|99950000000|56.02|10679959|-3.61|32|2024-08-29|15/06/2024||0.7893|||56.020000457764|1|2024-04-27|15/03/2024|0.95|0.8977|11460000000|11560000000|55.340000152588|1
2024-04-29 19:30:08|11042|944012|000596|122.04B|122040000000|266.06|1596872|-3.08|31|2024-08-29|15/06/2024||2.94||5620000000|266.05999755859|1|2024-04-27|15/03/2024|3.92|3.9|8290000000|7970000000|264.5|1
2024-04-29 19:30:15|11043|944239|002311|83.08B|83080000000|50.14|5137823|-8.27|31|2024-07-30|15/06/2024||0.6763|||50.139999389648|1|2024-04-23|15/03/2024|0.52|0.5187|23170000000||48.75|1
2024-04-29 19:30:20|11044|944340|000895|93.2B|93200000000|26.9|15027817|7.98|32|2024-08-14|15/06/2024||0.3349||13510000000|26.89999961853|1|2024-04-23|15/03/2024|0.38|0.37|14310000000|14300000000|27.530000686646|1
2024-04-29 19:30:26|11045|1166992|300999|164.17B|164170000000|31.25|6508829|-30.04|18|2024-04-30|15/03/2024|||||31.25|1|2024-03-23|15/12/2023|0.13||63000000000|290075000000|31.170000076294|1
2024-04-29 19:30:39|11046|1057343|002920|68.3B|68300000000|123|6655802|18.58|30|2024-08-20|15/06/2024||0.7643||7460000000|123|1|2024-04-19|15/03/2024|0.69|0.7008|5650000000|5720000000|131.11999511719|1
2024-04-29 19:30:45|11047|944845|000100|88.4B|88400000000|4.82|300614152|34.47|32|2024-08-30|15/06/2024||0.0853||47730000000|4.8200001716614|1|2024-04-30|15/12/2023||0.0875||46690000000|4.8200001716614|1
2024-04-29 19:30:51|11048|951671|002625|44.04B|44040000000|20.44|57533116|10.13|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
2024-04-29 19:30:57|11049|1017444|002602|32.36B|32360000000|4.4|138268130|-36.79|29|2024-04-30|15/03/2024|||||4.4000000953674|1|2024-04-30|15/12/2023||0.0042||3910000000|4.4000000953674|1
2024-04-29 19:31:03|11050|944554|000876|42.01B|42010000000|9.3|25756187|-28.82|29|2024-04-30|15/03/2024|||||9.3000001907349|1|2024-04-27|15/12/2023|||||9.25|1
2024-04-29 19:31:09|11051|944183|000800|42.15B|42150000000|9.09|19723929|10.69|31|2024-04-30|15/03/2024|||||9.079999923706|1|2024-03-30|15/12/2023|||||9.1099996566772|1
2024-04-29 19:31:14|11052|944655|002568|21.39B|21390000000|20.51|14987291|-50.9|30|2024-07-25|15/06/2024||0.25||965330000|20.510000228882|1|2024-04-26|15/12/2023|0.2304|0.2404|807000000|1180000000|19.940000534058|1
2024-04-29 19:31:21|11053|1013770|300595|17.17B|17170000000.000002|19.14|9776067|-42.2|30|2024-08-29|15/06/2024||0.1515|||19.139999389648|1|2024-04-27|15/03/2024|0.2119|0.2138|465000000|511850000|18.10000038147|1
2024-04-29 19:31:27|11054|944741|000069|21.78B|21780000000|2.71|46346036|-48.9|31|2024-08-29|15/06/2024||0.0139||17630000000|2.710000038147|1|2024-04-30|15/03/2024||0.008||6840000000|2.710000038147|1
2024-04-29 19:31:34|11055|944957|000998|16.24B|16239999999.999998|12.33|17625855|-21.08|31|2024-04-29|15/03/2024|||||12.359999656677|1|2024-04-29|15/12/2023||0.398||2150000000|12.359999656677|1
2024-04-29 19:31:39|11056|944039|002385|19.33B|19330000000|4.7|60729964|-34.94|30|2024-04-30|15/03/2024|||||4.6999998092651|1|2024-04-26|15/12/2023|-0.3056|0.0466|9460000000|13140000000|4.5|1
2024-04-29 19:31:45|11057|944483|000799|16.57B|16570000000|51.01|5912871|-55.52|29|2024-04-29|15/12/2023||0.305||530810000|50.200000762939|1|2024-04-29|15/03/2024|||||50.200000762939|1
2024-04-29 19:31:52|11058|951667|002507|16.14B|16140000000|13.99|12162420|-47.27|32|2024-07-29|15/06/2024||0.2062||657130000|13.989999771118|1|2024-04-27|15/03/2024|0.2215|0.2205|749500000|788550000|13.010000228882|1
2024-04-29 19:31:58|11059|944789|002422|52.23B|52230000000|32.83|16575149|2.77|30|2024-08-28|15/06/2024||0.335||5900000000|32.830001831055|1|2024-04-25|15/12/2023|0.32|0.245|5710000000|5410000000|30.020000457764|1
2024-04-29 19:32:04|11060|944818|002024|14.29B|14290000000|1.56|17576191|-21.03|31|2024-04-30|15/03/2024|||||1.5599999427795|1|2024-03-30|15/12/2023|||||1.5900000333786|1
2024-04-29 19:32:13|11061|1017433|002558|22.26B|22260000000|11.71|57717024|-27.15|29|2024-04-30|15/12/2023||0.1729||779670000|11.710000038147|1|2024-04-30|15/03/2024|||||11.710000038147|1
2024-04-29 19:32:19|11062|951657|002044|18.95B|18950000000|4.87|41461900|-31.24|30|2024-04-30|15/03/2024|||||4.8699998855591|1|2024-04-25|15/12/2023|||||4.4800000190735|1
2024-04-29 19:32:25|11063|1017650|300558|17.4B|17400000000|41.65|5843032|-39.86|30|2024-08-07|15/06/2024||0.12||837150000|41.650001525879|1|2024-04-20|15/12/2023||0.32||658600000|36.040000915527|1
2024-04-29 19:32:31|11064|944317|002508|22.52B|22520000000|23.85|8902136|-12.05|31|2024-08-29|15/06/2024||0.52||2940000000|23.85000038147|1|2024-04-25|15/12/2023|0.38|0.5021|3270000000|3380000000|23.799999237061|1
2024-04-29 19:32:37|11065|944583|002557|17.92B|17920000000|35.43|3988696|-18.96|31|2024-08-16|15/06/2024||0.27||1310000000|35.430000305176|1|2024-04-30|15/03/2024||0.445||1630000000|35.430000305176|1
2024-04-29 19:32:43|11066|944466|000623|18.23B|18230000000|15.24|13963756|-11.3|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
2024-04-29 19:32:51|11067|950862|300146|27.03B|27030000000|15.89|12793166|-33.33|31|2024-04-26|15/03/2024||0.08|2650000000|1880000000|15.409999847412|1|2024-03-19|15/12/2023||-0.07|1630000000|1630000000|17.219999313354|1
2024-04-29 19:32:58|11068|954983|002157|26.76B|26760000000|2.89|36238135|5.66|31|2024-04-30|15/03/2024|||||2.8900001049042|1|2024-04-30|15/12/2023|||||2.8900001049042|1
2024-04-29 19:33:05|11069|944204|002299|19.41B|19410000000|15.61|10378774|-29.07|31|2024-04-26|15/03/2024|-0.05||4220000000||15.590000152588|1|2024-03-28|15/12/2023|-0.06|0.2825|4560000000|5060000000|15.680000305176|1
2024-04-29 19:33:11|11070|944552|002405|17.65B|17650000000|7.53|59047870|-38.6|30|2024-08-21|15/06/2024||-0.1||987740000|7.5300002098083|1|2024-04-30|15/03/2024||-0.1||798190000|7.5300002098083|1
2024-04-29 19:33:16|11071|945025|||||||31|2024-08-29|15/06/2024||0.6167||5310000000|58.549999237061|1|2024-04-26|15/03/2024|0.58|0.5984|5380000000|4980000000|59.299999237061|1
2024-04-29 19:33:23|11072|944117|000999|58.49B|58490000000|59.19|7270221|2.71|32|2024-08-22|15/06/2024||0.8423||7220000000|59.189998626709|1|2024-04-20|15/03/2024|1.42|1.01|7290000000|7290000000|59.25|1
2024-04-29 19:33:29|11073|944060|000729|27.62B|27620000000|9.8|25106969|-25.59|31|2024-04-25|15/03/2024|0.038|0.0296|3590000000||9.6199998855591|1|2024-04-16|15/12/2023|-0.11|-0.114|1800000000|1930000000|9.5699996948242|1
2024-04-29 19:33:35|11074|944054|000860|13.88B|13880000000|18.71|12480907|-46.92|29|2024-04-27|15/03/2024|||||17.239999771118|1|2024-04-27|15/12/2023|||||17.239999771118|1
2024-04-29 19:33:42|11075|944511|000513|31.71B|31710000000|39.41|6014717|10.31|32|2024-08-21|15/06/2024||0.5733||3410000000|39.409999847412|1|2024-04-23|15/03/2024|0.65|0.5833|3240000000|3360000000|37.520000457764|1
2024-04-29 19:33:48|11076|944620|000423|43.59B|43590000000|67.69|6745025|29.67|32|2024-08-22|15/06/2024||0.487||1310000000|67.690002441406|1|2024-04-26|15/03/2024|0.4552|0.4285|1450000000|1320000000|67.73999786377|1
2024-04-29 19:33:54|11077|944772|002603|31.83B|31830000000|19.05|13120175|-40.9|31|2024-04-27|15/03/2024|0.18||2520000000||19.579999923706|1|2024-04-27|15/12/2023|||||19.579999923706|1
2024-04-29 19:34:00|11078|944074|002511|11.62B|11620000000|8.86|8481621|-25.64|29|2024-04-25|15/12/2023|0.13|0.175|2980000000|2850000000|8.5200004577637|1|2024-04-25|15/03/2024|0.07||1850000000||8.5200004577637|1
2024-04-29 19:34:08|11079|950860|300144|28.43B|28430000000|10.84|27345703|-28.03|31|2024-04-26|15/03/2024|0.1||560000000|546000000|10.420000076294|1|2024-04-20|15/12/2023|-0.34|0.0606|309000000|459120000|9.9300003051758|1
2024-04-29 19:34:15|11080|944896|002607|16.47B|16469999999.999998|2.66|213061316|-47.36|29|2024-04-30|15/03/2024|||||2.6600000858307|1|2024-04-30|15/12/2023||0.04||1120000000|2.6600000858307|1
2024-04-29 19:34:21|11081|944487|002242|8.97B|8970000000|11.75|7117170|-29.24|32|2024-08-28|15/06/2024||0.1783||2410000000|11.75|1|2024-04-18|15/03/2024|0.17|0.1486|2070000000|1850000000|11.300000190735|1
2024-04-29 19:34:28|11082|944824|002572|17.2B|17200000000|17.91|12075452|-11.26|32|2024-08-29|15/06/2024||0.46||3130000000|17.909999847412|1|2024-04-30|15/03/2024||0.13||1940000000|17.909999847412|1
2024-04-29 19:34:35|11083|102616|MINT|189.94B|189940000000|33.5|14249120|4.76|33|2024-08-09|15/06/2024||0.4438||36920000000|33.5|1|2024-05-09|15/03/2024||0.1202||33710000000|33.5|1
2024-04-29 19:34:40|11084|43227|AIZ|1.85B|1850000000|0.55|711672|-27.63|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
2024-04-29 19:34:45|11085|1096341|ANZ|92.65B|92650000000|30.95|8028|18.14|24|2024-05-07|15/03/2024|||||30.950000762939|1|2024-02-12|15/12/2023|||||28.659999847412|1
2024-04-29 19:34:51|11086|1096343|AZP|931.89M|931890000|1.1|241029|-0.89|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
2024-04-29 19:34:58|11087|1096344|ARV|782.15M|782150000|1.07|217697|0.96|29|2024-05-21|15/03/2024|||||1.0700000524521|1|2024-02-28|15/12/2023|||||0.95999997854233|1
2024-04-29 19:35:03|11088|43240|CNU|3.17B|3170000000|7.3|483027|-16.44|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
2024-04-29 19:35:09|11089|1096349|CEN|6.83B|6830000000|8.65|254944|8.68|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
2024-04-29 19:35:13|11090|43248|EBO|6.77B|6770000000|35.06|73195|-21.22|12|2023-02-14|15/12/2022|||||43.5|1|2022-08-16|15/06/2022|||||38.529998779297|1
2024-04-29 19:35:18|11091|43251|||||||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
2024-04-29 19:35:23|11092|1136172|FSF|395.70M|395700000|3.69|28137|6.4|29|2024-05-23|15/04/2024|||||3.6900000572205|1|2024-03-19|15/01/2024|||||3.5899999141693|1
2024-04-29 19:35:31|11093|1096357|FW7|1.49B|1490000000|8.35|45948|-11.58|28|2024-05-29|15/03/2024|||||8.3500003814697|1|2024-02-19|15/12/2023|||||8.2600002288818|1
2024-04-29 19:35:36|11094|1096359|GNE|2.46B|2460000000|2.28|149775|-15.13|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
2024-04-29 19:35:41|11095|1152826|MGP|3.48B|3480000000|2.28|258007|1.14|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
2024-04-29 19:35:47|11096|43257|HGH|986.39M|986390000|1.06|645674|-33.96|29|2024-05-29|15/03/2024|||||1.0599999427795|1|2024-02-26|15/12/2023|||||1.25|1
2024-04-29 19:35:53|11097|1096364|IFT|9.25B|9250000000|11.11|177764|14.87|29|2024-05-16|15/03/2024||-10.00||1379000000|11.109999656677|1|2024-01-29|15/12/2023|||||10.800000190735|1
2024-04-29 19:35:59|11098|1096367|IPL|422.42M|422420000|1.13|83110|-21.83|14|2023-05-16|15/03/2023|||||1.4400000572205|1|2022-11-14|15/09/2022|-0.08||35740000||1.4800000190735|1
2024-04-29 19:36:06|11099|43262|KMD|384.3M|384300000|0.54|442636|-51.35|29|2024-07-03|15/04/2024|||||0.54000002145767|1|2024-03-18|15/01/2024|||||0.52999997138977|1
2024-04-29 19:36:11|11100|43265|KPG|1.33B|1330000000|0.835|527312|-11.41|29|2024-05-27|15/03/2024|||||0.83499997854233|1|2024-02-28|15/12/2023|||||0.83499997854233|1
2024-04-29 19:36:17|11101|1096373|MFT|6.9B|6900000000|68.5|21518|-3.35|29|2024-05-29|15/03/2024|||||68.5|1|2024-02-22|15/12/2023|||||68.669998168945|1
2024-04-29 19:36:22|11102|1152799|NPH|469.07M|469070000|2.35|16695|-5.18|18|2024-05-22|15/03/2024|||||2.3499999046326|1|2024-01-15|15/12/2023|||||2.5|1
2024-04-29 19:36:28|11103|1096379|NZXZ|596.62M|596620000|1.17|215558|-0.85|30|2024-04-23|15/03/2024|||||1.1499999761581|1|2024-02-23|15/12/2023||2.00|27800000|27800000|1|1
2024-04-29 19:36:34|11104|1096380|OCA|430.03M|430030000|0.59|354540|-14.49|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
2024-04-29 19:36:41|11105|43287|PEB|66.56M|66560000|0.082|170201|-81.72|23|2024-05-23|15/03/2024|||||0.08200000226498|1|2024-02-28|15/12/2023|||||0.0869999974966|1
2024-04-29 19:36:46|11106|1096386|PKF1|3.34B|3340000000|4.94|109001|-21.55|28|2024-05-29|15/03/2024|||||4.9400000572205|1|2024-02-23|15/12/2023|||||5.3800001144409|1
2024-04-29 19:36:54|11107|1096382|DOT|1.88B|1880000000|1.18|4170278|-6.05|28|2024-04-29|15/03/2024|||||1.1599999666214|1|2024-02-22|15/12/2023||3.00||52150000|1.2000000476837|1
2024-04-29 19:36:59|11108|43293|PFI|1.12B|1120000000|2.24|104967|-3.91|28|2024-05-10|15/03/2024|||||2.2400000095367|1|2024-02-19|15/12/2023|||||2.25|1
2024-04-29 19:37:05|11109|1096387|PPH|1.61B|1610000000|1.41|4161489|-0.7|7|2023-05-09|15/03/2023|||||1.4099999666214|1|2022-11-09|15/09/2022|||||1.2699999809265|1
2024-04-29 19:37:12|11110|1096391|RBD|424.18M|424180000|3.4|28442|-52.62|34|2024-05-29|15/03/2024|||||3.4000000953674|1|2024-02-26|15/12/2023||||341100000|3.5|1
2024-04-29 19:37:17|11111|43301|SAN|374.02M|374020000|4|13829|-0.49|15|2023-05-16|15/03/2023|||||4.0500001907349|1|2022-11-14|15/09/2022|0.54||261000000||4.1799998283386|1
2024-04-29 19:37:23|11112|1096394|S05|465.86M|465860000|3.25|30923|1.59|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
2024-04-29 19:37:29|11113|1096397|SKO|379.25M|379250000|3.17|64499|54.76|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
2024-04-29 19:37:35|11114|1096396|SKL|878.74M|878740000|4.48|63472|-9.02|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
2024-04-29 19:37:40|11115|43309|SKT|399.41M|399410000|2.87|129776|8.33|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
2024-04-29 19:37:45|11116|43308|SKC|1.36B|1360000000|1.8|262463|-24.17|30|2024-05-29|15/03/2024|||||1.7999999523163|1|2024-02-21|15/12/2023||11.00||433060000|1.9099999666214|1
2024-04-29 19:37:52|11117|1096400|SPK|8.54B|8539999999.999999|4.71|830212|-10.33|28|2024-05-02|15/03/2024|||||4.710000038147|1|2024-02-27|15/12/2023||12.00||1956000000|5.1700000762939|1
2024-04-29 19:37:58|11118|43246|SPG|704.39M|704390000|1.26|183831|-2.33|29|2024-05-29|15/03/2024|||||1.2400000095367|1|2024-02-28|15/12/2023|||||1.3099999427795|1
2024-04-29 19:38:05|11119|1096403|SNZ|2.71B|2710000000|11.15|114866|37.59|28|2024-04-08|15/03/2024|||||11.430000305176|1|2024-02-25|15/12/2023|||||10.75|1
2024-04-29 19:38:12|11120|1096398|SM1|108.17M|108170000|0.5|60276|-68.94|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
2024-04-29 19:38:18|11121|1096407|THL|639.40M|639400000|2.93|84650|-30.79|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
2024-04-29 19:38:25|11122|1096410|MNW|1.37B|1370000000|4.37|34584|-10.98|30|2024-07-15|15/06/2024|||||4.4000000953674|1|2024-05-20|15/03/2024|||||4.4000000953674|1
2024-04-29 19:38:32|11123|1096413|VCT|3.73B|3730000000|3.72|84200|-7.3|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
2024-04-29 19:38:38|11124|1096414|VGL|431.26M|431260000|1.83|134283|48.78|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
2024-04-29 19:38:42|11125|1096415|VHP|1.45B|1450000000|2.16|117510|-8.58|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
2024-04-29 19:38:48|11126|1096416|WBC|98.17B|98170000000|28.45|10727|16.27|24|2024-05-06|15/03/2024|||||28.450000762939|1|2024-02-18|15/12/2023|||5750000000||26.229999542236|1
2024-04-29 19:38:53|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
2024-04-29 19:38:59|11128|43233|AGL|21.3M|21300000|0.63|4020|-61.35|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
2024-04-29 19:39:04|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
2024-04-29 19:39:10|11130|1096336|AFP|319.44M|319440000|3.13|14544|-9.12|15|2023-05-22|15/03/2023||||89600000|3.5|1|2022-11-24|15/09/2022|0.01||65750000||3.9900000095367|1
2024-04-29 19:39:16|11131|1096337|ALF|20.14M|20140000|0.75|7141|4.17|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
2024-04-29 19:39:23|11132|1096390|ARB|77.21M|77210000|0.162|18582|-19|3|2023-05-29|15/03/2023|||||0.19900000095367|1|2022-11-28|15/09/2022|||||0.20999999344349|1
2024-04-29 19:39:28|11133|43324|BAI|140.10M|140100000|0.075|603512|111.43|14|2022-11-28|15/09/2022|-0||||0.05499999970198|1|2022-05-27|15/03/2022|-0||||0.0599999986589|1
2024-04-29 19:39:34|11134|43283|BGI|2.70M|2700000|0.004|59966|33.33|14|2022-11-29|15/09/2022|-0||2670||0.00300000002608|1|2022-05-30|15/03/2022|-0||53740||0.00400000018999|1
2024-04-29 19:39:39|11135|1096517|BLT|21.75M|21750000|0.017|172942|-39.29|14|2022-11-10|15/09/2022|-0||4290000||0.02899999916553|1|2022-05-30|15/03/2022|-0||5070000||0.03700000047684|1
2024-04-29 19:39:45|11136|43238|BRW|30.83M|30830000|0.43|11940|30.3|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
2024-04-29 19:39:52|11137|1096347|BGP|991.42M|991420000|4.49|9340|-1.11|30|2024-05-16|15/04/2024|||||4.4899997711182|1|2024-03-12|15/01/2024|||||4.5199999809265|1
2024-04-29 19:39:57|11138|1096516|BFG|18.12M|18120000|0.36|4814|41.18|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
2024-04-29 19:40:02|11139|1152847|CBD|32.39M|32390000|0.098|66669|-66.15|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
2024-04-29 19:40:09|11140|1096518|CDI|231.17M|231170000|0.795|12146|2.58|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
2024-04-29 19:40:15|11141|43241|CMO|268.10M|268100000.00000003|8.2|1134|-10.38|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
2024-04-29 19:40:20|11142|43242|CVT|144.66M|144660000|2.06|10157|-26.43|14|2023-02-22|15/12/2022|0.06||112100000||3.4000000953674|1|2022-08-24|15/06/2022|0.13||104000000||3.2999999523163|1
2024-04-29 19:40:26|11143|1096350|CCC|16.80M|16800000|0.28|5591|-5.08|14|2022-11-29|15/09/2022|||3100000||0.37999999523163|1|2022-05-30|15/03/2022|0.01||6570000||0.41999998688698|1
2024-04-29 19:40:32|11144|43244|DGL|687.69M|687690000|6.8|5496|-24.53|13|2023-02-23|15/12/2022|0.4||209200000||9.3500003814697|1|2022-08-25|15/06/2022|0.26||143700000||12|1
2024-04-29 19:40:36|11145|1168673|ENS|8.43M|8430000|0.45|323|-43.75|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
2024-04-29 19:40:41|11146|1096352|ERD|162.3M|162300000|0.88|32705|50|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
2024-04-29 19:40:47|11147|1096353|EVO|120.29M|120290000|0.6|22533|-4.76|18|2023-03-01|15/12/2022|-0.02||59520000||0.54000002145767|1|2023-02-27|15/03/2022|||||0.56000000238419|1
2024-04-29 19:40:52|11148|1115153|FWL|59.16M|59160000|0.9|2523|-33.33|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
2024-04-29 19:40:58|11149|1152824|GEN|26.18M|26180000|0.072|22524|-16.67|11|2022-11-29|15/09/2022|||6030000||0.05299999937415|1|2022-05-30|15/03/2022|0.01||7960000||0.05299999937415|1
2024-04-29 19:41:04|11150|1096522|GFL|19.84M|19840000|0.275|6464|0|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
2024-04-29 19:41:10|11151|1096360|GTK|847.58M|847580000|8.19|19291|153.73|15|2023-05-22|15/03/2023||||72600000|3.4100000858307|1|2022-11-29|15/09/2022|0.03||69230000||1.6900000572205|1
2024-04-29 19:41:15|11152|1096358|GEO|2.20M|2200000|0.01|846961|-61.54|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
2024-04-29 19:41:21|11153|43329|GSH|1.27M|1270000|0.022|111584|-18.52|13|2023-02-27|15/12/2022|-0||16010000||0.02500000037253|1|2022-08-29|15/06/2022|-0.11||17700000||0.05099999904633|1
2024-04-29 19:41:27|11154|1096361|GXH|143.46M|143460000|1|9268|-24.81|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
2024-04-29 19:41:32|11155|1096362|HLG|353.74M|353740000|5.95|11368|-4.8|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
2024-04-29 19:41:38|11156|1096366|IKE|65.20M|65200000|0.42|15827|-48.78|24|2024-07-19|15/06/2024|||||0.41999998688698|1|2024-05-27|15/03/2024|||||0.41999998688698|1
2024-04-29 19:41:44|11157|1152844|JLG|24.89M|24890000|0.245|3235|-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
2024-04-29 19:41:48|11158|1168677|MWE|43.25M|43250000|0.146|1700|-21.51|10|2023-02-28|15/12/2022|-0||4230000||0.15999999642372|1|2022-08-29|15/06/2022|||7960000||0.17599999904633|1
2024-04-29 19:41:54|11159|1096527|MMH|169.33M|169330000|4.1|1717|-18.43|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
2024-04-29 19:41:59|11160|1152825|MEE|7.01M|7010000|0.129|6156|-83.88|13|2023-03-01|15/12/2022|-0||3600000||1.3999999761581|1|2022-08-29|15/06/2022|-0||1060000||1.6000000238419|1
2024-04-29 19:42:04|11161|1096374|MPP|33.64M|33640000|0.105|39619|-30.46|15|2023-05-28|15/03/2023|||||0.15600000321865|1|2022-11-29|15/09/2022|||138100000||0.18299999833107|1
2024-04-29 19:42:11|11162|43269|MHM|150.98M|150980000|1.69|56286|87.78|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
2024-04-29 19:42:17|11163|43274|MCK|297.98M|297980000|1.91|1182|-8.61|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
2024-04-29 19:42:23|11164|43276|MOV|56.79M|56790000|0.445|47769|-52.17|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
2024-04-29 19:42:28|11165|1171269|MFB|33.94M|33940000|0.14|85836|-33.33|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
2024-04-29 19:42:33|11166|43277|NTL|9.62M|9620000|0.021|96774|5|14|2022-11-29|15/09/2022|-0||||0.01924999989569|1|2022-06-28|15/03/2022|-0||||0.01924999989569|1
2024-04-29 19:42:38|11167|1096376|NZK|142.62M|142620000|0.265|67142|26.83|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
2024-04-29 19:42:45|11168|43281|NZO|97.45M|97450000|0.435|13253|14.86|28|2024-05-29|15/03/2024|||||0.43500000238419|1|2024-02-28|15/12/2023|||||0.36500000953674|1
2024-04-29 19:42:50|11169|1096378|NZR|583.26M|583260000|1.55|369375|6.08|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
2024-04-29 19:42:55|11170|1168679|NZL|127.24M|127240000|0.89|21758|0|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
2024-04-29 19:43:01|11171|1096342|NAP|83.23M|83230000|0.23|52528|-6.12|15|2023-05-17|15/03/2023|||||0.25999999046326|1|2022-11-29|15/09/2022|||4320000||0.20999999344349|1
2024-04-29 19:43:07|11172|43282|NWF|47.31M|47310000|0.13|52183|-2.96|28|2024-05-29|15/03/2024|||||0.12999999523163|1|2024-02-26|15/12/2023|||||0.13099999725819|1
2024-04-29 19:43:14|11173|1096377|NZM|156.81M|156810000|0.84|173405|-18.87|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
2024-04-29 19:43:20|11174|43249|PYS|39.57M|39570000|0.28|10217|-3.45|14|2022-11-23|15/09/2022|-0||2580000||0.29499998688698|1|2022-05-31|15/03/2022|-0||2070000||0.27000001072884|1
2024-04-29 19:43:25|11175|1096384|PGW|150.21M|150210000|1.99|12714|-54.48|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
2024-04-29 19:43:31|11176|1096385|TSK|292.19M|292190000|0.82|840826|110.26|28|2024-02-28|15/12/2023|||||0.40999999642372|1|2023-11-20|15/09/2023|||||0.40999999642372|1
2024-04-29 19:43:36|11177|43302|PHL|21.52M|21520000|0.001|1300|0|13|2022-11-28|15/09/2022|||11670000||0.00200000009499|1|2022-06-30|15/03/2022|||10230000||0.00200000009499|1
2024-04-29 19:43:42|11178|1096388|QEX|16.14M|16140000|0.285|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
2024-04-29 19:43:47|11179|1168681|RAD|35.61M|35610000|0.13|38247|-48.94|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
2024-04-29 19:43:52|11180|43296|RAK|239.1M|239100000|1.05|41867|2.91|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
2024-04-29 19:43:57|11181|1167287|RUA|11.07M|11070000|0.07|28560|-62.57|5|2023-02-28|15/12/2022|||62820||0.17000000178814|1|2022-08-29|15/06/2022|-0.04||24230||0.30000001192093|1
2024-04-29 19:44:03|11182|43275|SVR|17.07M|17070000|0.22|14500|-42.86|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
2024-04-29 19:44:09|11183|1096395|RZH|262.02M|262019999.99999997|2.56|6379|-12.46|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
2024-04-29 19:44:14|11184|43306|SEK|120.5M|120500000|2.89|4784|2.47|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
2024-04-29 19:44:20|11185|1118025|SMP|335.41M|335410000|1.35|15520|-11.76|20|2024-05-29|15/03/2024||0.0215||52030000|1.3500000238419|1|2024-02-28|15/12/2023|||||1.4800000190735|1
2024-04-29 19:44:26|11186|43230|SMW|24.9M|24900000|0.46|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
2024-04-29 19:44:31|11187|1096531|SDL|20.46M|20460000|1.39|1493|-40.6|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
2024-04-29 19:44:36|11188|1096401|SPN|147.7M|147700000|5.63|1621|-29.36|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
2024-04-29 19:44:42|11189|1096402||94.39M|94390000|1.52|41978|0|13|2022-08-21|15/06/2022|||||1.5199999809265|1|2022-02-22|15/12/2021|0.09||282200000||1.5800000429153|1
2024-04-29 19:44:47|11190|43326|TGG|226.70M|226700000|1.85|986|-10.19|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
2024-04-29 19:44:53|11191|43317|VTL|9.97M|9970000|0.24|17783|-4|14|2023-02-22|15/12/2022|-0||13680000||0.31499999761581|1|2022-08-25|15/06/2022|-0.44||14490000||0.36000001430511|1
2024-04-29 19:45:01|11192|1096412|TWR|325.51M|325510000|0.835|109599|29.69|22|2024-05-28|15/03/2024|||||0.83499997854233|1|2024-02-14|15/12/2023|||||0.64999997615814|1
2024-04-29 19:45:06|11193|1096411|TRU|10.50M|10500000|0.019|192918|-24|6|2022-11-29|15/09/2022|-0||740000||0.04234800115228|1|2022-06-30|15/03/2022|-0.02||933300||0.05121200159192|1
2024-04-29 19:45:13|11194|43247|TRA|386.99M|386990000|4.38|27780|29.46|14|2023-05-21|15/03/2023|||||3.789999961853|1|2022-11-15|15/09/2022|0.2||94840000||3.5999999046326|1
2024-04-29 19:45:20|11195|43331|WHS|466.23M|466230000|1.35|45771|-21.51|32|2024-05-10|15/04/2024|||||1.3400000333786|1|2024-03-20|15/01/2024||||1000000000|1.4299999475479|1
2024-04-29 19:45:26|11196|1096417|UCW|25.94M|25940000|0.06|49253|-40.59|14|2023-02-27|15/12/2022|0.01||42430000||0.11800000071526|1|2022-08-26|15/06/2022|-0||31890000||0.15700000524521|1
2024-04-29 19:45:31|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
2024-04-29 19:45:38|11198|18502|CHN|484.26M|484260000|1.235|4885193|-85.04|30|2024-05-29|15/03/2024|||||1.2350000143051|1|2024-03-14|15/12/2023||-4.60||123040|1.2200000286102|1
2024-04-29 19:45:43|11199|961859|NVX|435.13M|435130000|0.89|3201520|-12.69|19|2023-08-27|15/06/2023|||||1.0900000333786|1|2023-05-31|15/03/2023|||||0.93000000715256|1
2024-04-29 19:45:49|11200|947885|IMU|600.22M|600220000|0.082|15000473|-35.2|22|2024-05-29|15/03/2024|||||0.08200000226498|1|2024-02-28|15/12/2023|||||0.11500000208616|1
2024-04-29 19:45:55|11201|1123046|UWL|3.43B|3430000000|4.99|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
2024-04-29 19:46:00|11202|14329|PNI|2.22B|2220000000|11.32|344375|35.89|20|2024-05-29|15/03/2024|||||11.319999694824|1|2024-02-01|15/12/2023|||||10.25|1
2024-04-29 19:46:06|11203|961883|LTR|2.89B|2890000000|1.21|14385039|-57.55|15|2023-03-13|15/12/2022|-0||||1.5549999475479|1|2022-09-29|15/06/2022|-0||||1.4650000333786|1
2024-04-29 19:46:12|11204|32567|SFR|4.4B|4400000000|9.63|1576040|44.39|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
2024-04-29 19:46:18|11205|7675|PDN|4.07B|4070000000.0000005|13.63|18440144|1987.79|37|2024-05-14|15/03/2024|||||13.630000114441|1|2024-02-21|15/12/2023||-0.0045|||0.12450000047684|10
2024-04-29 19:46:23|11206|14252|CNI|1.45B|1450000000|1.755|876249|-0.87|0||
2024-04-29 19:46:28|11207|101943|LIC|1.46B|1460000000|12.04|455301|-30.22|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
2024-04-29 19:46:34|11208|1130929|360|2.93B|2930000000|14.05|1008717|174.02|15|2024-08-22|15/06/2024||-0.0581||85590000|14.050000190735|1|2024-04-07|15/03/2024|-0.2556|-0.2556|79820000|79820000|12.140000343323|1
2024-04-29 19:46:40|11209|7560|EVT|1.94B|1940000000|12.08|140080|-1.33|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
2024-04-29 19:46:46|11210|947483|AEF|551.50M|551500000|4.89|102600|50.62|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
2024-04-29 19:46:54|11211|101954|ARF|1.29B|1290000000|3.65|652821|-3.49|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
2024-04-29 19:47:00|11212|8627|CCX|99.33M|99330000|0.43|599777|-11.34|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
2024-04-29 19:47:05|11213|1054964|TLX|5.13B|5130000000|15.51|1198570|48.77|21|2024-08-22|15/06/2024||0.03||148400000|15.510000228882|1|2024-04-17|15/03/2024|||175000000|145000000|12.729999542236|1
2024-04-29 19:47:11|11214|947720|DEG|2.46B|2460000000|1.33|4318742|-19.2|15|2023-03-06|15/12/2022|-0.01||1240000||1.4850000143051|1|2022-09-19|15/06/2022|-0||199600||1.0199999809265|1
2024-04-29 19:47:16|11215|1164150|ASM|183.32M|183320000|1.02|404951|-3.32|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
2024-04-29 19:47:22|11216|961813|AVN|1.95B|1950000000|3.41|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
2024-04-29 19:47:27|11217|1153175|HMC|2.22B|2220000000|6.36|457111|58.67|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
2024-04-29 19:47:33|11218|948296|WAF|1.36B|1360000000|1.325|3723341|35.9|32|2024-08-26|15/06/2024||0.07|||1.3250000476837|1|2024-05-29|15/03/2024||0.07|||1.3250000476837|1
2024-04-29 19:47:39|11219|947950|LOV|3.50B|3500000000|31.94|292374|17.29|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
2024-04-29 19:47:45|11220|947838|INR|380.16M|380160000|0.18|3257672|-40.98|25|2024-05-29|15/03/2024|||||0.18000000715256|1|2024-02-20|15/12/2023|||||0.14000000059605|1
2024-04-29 19:47:50|11221|1155915|TYR|503.09M|503090000|0.96|2590306|-42.22|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
2024-04-29 19:47:55|11222|7551|CQE|942.38M|942380000|2.53|598867|-17.88|17|2024-05-29|15/03/2024|||||2.5299999713898|1|2024-02-12|15/12/2023|0.08|8.00|29600000|57860000|2.8599998950958|1
2024-04-29 19:48:03|11223|14278|IMD|1.1B|1100000000|2.15|1094640|3.85|36|2024-04-29|15/03/2024|||||2.0999999046326|1|2024-02-18|15/12/2023||||197400000|1.6050000190735|1
2024-04-29 19:48:09|11224|947739|DUB|30.86M|30860000|0.054|3170003|-72.31|24|2024-05-29|15/03/2024|||||0.05400000140071|1|2024-04-10|15/12/2023|||10700000|10700000|0.21999999880791|1
2024-04-29 19:48:15|11225|101944|KLS|1.5B|1500000000|5.57|444062|-11.15|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
2024-04-29 19:48:20|11226|9146|NCK|1.25B|1250000000|15.4|374092|57.05|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
2024-04-29 19:48:25|11227|961923|RFF|773.19M|773190000|1.995|512511|0.25|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
2024-04-29 19:48:32|11228|948056|OML|913.23M|913230000|1.695|915222|-0.43|23|2024-05-29|15/03/2024|||||1.6950000524521|1|2024-02-18|15/12/2023||7.00||352730000|1.6000000238419|1
2024-04-29 19:48:38|11229|18564|AX1|1.09B|1090000000|1.93|1176421|-25|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
2024-04-29 19:48:43|11230|948202|SIQ|1.28B|1280000000|9.81|430736|45.09|25|2024-05-29|15/03/2024|||||9.8100004196167|1|2024-02-21|15/12/2023||31.80||116470000|9.6000003814697|1
2024-04-29 19:48:49|11231|101989|HSN|954.34M|954340000|4.72|325240|3.77|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
2024-04-29 19:48:56|11232|961949|TPW|1.35B|1350000000|11.41|555414|183.83|21|2024-05-29|15/03/2024|||||11.409999847412|1|2024-02-12|15/12/2023||3.00||208190000|9.8000001907349|1
2024-04-29 19:49:02|11233|8722|WSA|1.26B|1260000000|3.86|1683700|0|27|2022-08-22|15/06/2022||10.00||152000000|3.8599998950958|1|2022-04-26|15/03/2022|||||3.8499999046326|1
2024-04-29 19:49:07|11234|1072419|JLG|1.57B|1570000000|5.66|856485|-16.42|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
2024-04-29 19:49:14|11235|7699|KAR|1.53B|1530000000|1.905|5126991|-9.01|19|2023-02-21|15/12/2022|||||2.210000038147|1|2022-08-25|15/06/2022||0.10||138070000|1.9099999666214|1
2024-04-29 19:49:20|11236|7724|NHC|3.84B|3840000000|4.54|3077773|-14.69|33|2024-07-03|15/04/2024|||||4.539999961853|1|2024-03-18|15/01/2024||0.2749||864440000|4.5100002288818|1
2024-04-29 19:49:26|11237|947668|COF|716.8M|716800000|1.2|748770|-16.84|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
2024-04-29 19:49:31|11238|18511|DTL|1.21B|1210000000|7.79|599638|1.98|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
2024-04-29 19:49:37|11239|7483|MMS|1.32B|1320000000|18.89|229888|21.47|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
2024-04-29 19:49:42|11240|1096166|CRN|2.02B|2020000000|1.215|2194682|-27.58|21|2024-08-05|15/06/2024||0.0661||1130000000|1.2150000333786|1|2024-05-06|15/03/2024|||||1.2150000333786|1
2024-04-29 19:49:48|11241|941188|HLI|1.19B|1190000000|4.07|1255847|27.53|33|2024-05-01|15/03/2024|||||4.0700001716614|1|2024-02-26|15/12/2023||47.00||220740000|4.4000000953674|1
2024-04-29 19:49:54|11242|978754|ATG|120.75M|120750000|0.425|496369|6.17|32|2024-04-23|15/03/2024|||||0.46999999880791|1|2024-02-26|15/12/2023||-4.00|165800000|288710000|0.74000000953674|1
2024-04-29 19:50:00|11243|947974|CMM|1.9B|1900000000|5.04|1026220|10.95|17|2024-05-29|15/03/2024|||||5.039999961853|1|2024-02-26|15/12/2023|||92000000|92000000|4.4000000953674|1
2024-04-29 19:50:06|11244|39201|JIN|1.01B|1010000000|16.01|145973|21.19|23|2024-05-29|15/03/2024|||||16.010000228882|1|2024-02-22|15/12/2023||25.50||62380000|15.859999656677|1
2024-04-29 19:50:12|11245|1080047|VUL|586.77M|586770000|3.41|741340|-44.3|9|2022-06-01|15/03/2022|||||8.1899995803833|1|2022-03-09|15/12/2021|-0.07||2730000||8.2299995422363|1
2024-04-29 19:50:18|11246|960730|IDX|591.81M|591810000|2.53|801733|-20.89|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
2024-04-29 19:50:23|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
2024-04-29 19:50:29|11248|947732|BGL|2.06B|2060000000|1.75|4817765|20.85|15|2023-03-08|15/12/2022|-0.01||||1.1749999523163|1|2022-09-20|15/06/2022|-0.01||||0.75|1
2024-04-29 19:50:36|11249|101968|DDR|1.94B|1940000000|10.78|616927|31.9|31|2024-05-29|15/03/2024|||||10.779999732971|1|2024-02-26|15/12/2023||22.00||1713000000|12.029999732971|1
2024-04-29 19:50:42|11250|32479|SXY|883.08M|883080000|4.6|1587624|0|29|2022-08-16|15/06/2022|||||4.5999999046326|1|2022-04-27|15/03/2022|||||4.5999999046326|1
2024-04-29 19:50:48|11251|8636|SHV|438.23M|438230000|3.63|466496|-19.91|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
2024-04-29 19:50:54|11252|994814|BET|120.6M|120600000|0.125|2359497|-25.71|32|2024-08-28|15/06/2024||0.30||74050000|0.125|1|2024-05-29|15/03/2024|||||0.125|1
2024-04-29 19:51:00|11253|960724|BBN|247.37M|247370000|1.84|308624|-15.28|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
2024-04-29 19:51:05|11254|7636|GWA|692.19M|692190000|2.62|407550|50.57|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
2024-04-29 19:51:11|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
2024-04-29 19:51:16|11256|1167483|HDN|2.58B|2580000000|1.24|3051652|1.67|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
2024-04-29 19:51:22|11257|102000|SVR|209.1M|209100000|0.99|491058|-48.4|25|2024-05-22|15/03/2024|||||0.99000000953674|1|2024-02-18|15/12/2023||11.65||103800000|1.2150000333786|1
2024-04-29 19:51:28|11258|959004|FPR|858.25M|858250000|3.65|308079|70.81|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
2024-04-29 19:51:33|11259|948107|PPK|40.96M|40960000|0.45|49064|-61.21|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
2024-04-29 19:51:39|11260|102008|DXI|935.95M|935950000|2.95|274785|2.51|15|2023-02-07|15/12/2022|||38690000||3.170000076294|1|2022-08-15|15/06/2022|0.15||37520000||2.829999923706|1
2024-04-29 19:51:45|11261|1014093|AD8|1.57B|1570000000|18.89|328681|114.17|27|2024-08-19|15/06/2024||0.0608||45110000|18.889999389648|1|2024-05-29|15/03/2024|||||18.889999389648|1
2024-04-29 19:51:52|11262|18565|RED|1.56B|1560000000|0.45|17470616|160.59|30|2024-05-29|15/03/2024|||||0.44999998807907|1|2024-04-08|15/12/2023|||||0.38499999046326|1
2024-04-29 19:51:57|11263|947566|BRN|535.32M|535320000.00000006|0.295|15481636|-29.63|11|2022-08-23|15/06/2022|-0||4830000||1.0049999952316|1|2022-02-23|15/12/2021|-0.01||820900||1.1950000524521|1
2024-04-29 19:52:03|11264|961668|BWX|40.00M|40000000|0.2|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
2024-04-29 19:52:09|11265|993246|BVS|616.49M|616490000|1.38|1487840|208.89|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
2024-04-29 19:52:15|11266|102027|PGH|291.96M|291960000|0.85|180957|-15.2|17|2024-05-29|15/03/2024|||||0.85000002384186|1|2024-02-14|15/12/2023|||||0.84500002861023|1
2024-04-29 19:52:20|11267|958997|ADH|377.31M|377310000|2.16|765623|-4.69|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
2024-04-29 19:52:27|11268|102007|HPI|629.53M|629530000|3.23|196907|-5.85|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
2024-04-29 19:52:32|11269|7508|API|753.76M|753760000|1.53|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
2024-04-29 19:52:38|11270|10546|SXL|229.10M|229100000|0.955|323570|11.38|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
2024-04-29 19:52:44|11271|8637|SIG|2.04B|2040000000|1.3|6545845|84|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
2024-04-29 19:52:48|11272|1152217|FCL|630.97M|630970000|1.88|285732|6.94|0||
2024-04-29 19:52:54|11273|7296|IFM|620.69M|620690000|1.655|785212|12|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
2024-04-29 19:52:59|11274|101983|GDI|318.09M|318090000|0.59|430835|-16.78|15|2023-02-19|15/12/2022|-0||32120000||0.81499999761581|1|2022-08-21|15/06/2022|0.02||15410000||0.93500000238419|1
2024-04-29 19:53:05|11275|947756|EHE|805.54M|805540000|3.08|953309|17.11|29|2024-02-20|15/12/2023||4.30||379500000|3.079999923706|1|2023-11-29|15/09/2023|||||3.0499999523163|1
2024-04-29 19:53:11|11276|953869|AFG|408.86M|408860000|1.51|544404|-6.83|15|2023-02-23|15/12/2022|0.08|11.00|432600000||1.6150000095367|1|2022-08-25|15/06/2022|0.03|10.50|427100000|476000000|1.8600000143051|1
2024-04-29 19:53:16|11277|1167991|DBI|1.36B|1360000000|2.75|297669|8.24|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
2024-04-29 19:53:22|11278|18556|MYS|393.74M|393740000|3.56|146651|-0.28|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
2024-04-29 19:53:28|11279|1166382|SSR|1.71B|1710000000|8.48|70152|-61.64|32|2024-07-31|15/06/2024||0.003||277220000|8.4799995422363|1|2024-05-08|15/03/2024||-0.071||341190000|8.4799995422363|1
2024-04-29 19:53:35|11280|943406|AMI|321.06M|321060000|0.19|3055497|40.74|32|2024-05-29|15/03/2024|||||0.18999999761581|1|2024-02-27|15/12/2023||-0.0121||159860000|0.12999999523163|1
2024-04-29 19:53:41|11281|7597|AAC|825.79M|825790000|1.37|130100|-8.79|30|2024-05-22|15/03/2024|||||1.3700000047684|1|2024-02-28|15/12/2023|||||1.3300000429153|1
2024-04-29 19:53:47|11282|102005|MYX|574.93M|574930000|7.11|208237|71.88|30|2024-05-29|15/03/2024|||||7.1100001335144|1|2024-02-25|15/12/2023||-92.00||79700000|5.25|1
2024-04-29 19:53:53|11283|8654|SSM|784.07M|784070000|1.275|2162272|92.48|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
2024-04-29 19:53:59|11284|10536|CVN|339.63M|339630000|0.19|2295381|54.4|30|2024-04-30|15/03/2024|||||0.18999999761581|1|2024-02-28|15/12/2023|||||0.18500000238419|1
2024-04-29 19:54:04|11285|959017|PAR|89.34M|89340000|0.26|652581|-72.55|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
2024-04-29 19:54:10|11286|39198|PLL|358.33M|358330000|0.185|3298437|-78.6|23|2024-08-01|15/06/2024||-0.0005||34990000|0.18500000238419|1|2024-05-09|15/03/2024||-0.0066||28480000|0.18500000238419|1
2024-04-29 19:54:16|11287|101952|AMA|117.42M|117420000|0.065|1619594|-63.64|18|2024-05-29|15/03/2024|||||0.06499999761581|1|2024-02-22|15/12/2023||-1.15|225600000|225600000|0.06100000068545|1
2024-04-29 19:54:23|11288|14253|COE|535.93M|535929999.99999994|0.205|6571791|20.59|32|2024-04-15|15/03/2024|||55900000|55400000|0.21500000357628|1|2024-02-26|15/12/2023|||55000000|55000000|0.15000000596046|1
2024-04-29 19:54:27|11289|1142326|SEZL|334.1M|334100000|54.69|57892|201.43|16|2024-05-14|15/03/2024||||36100000|24.35000038147|1|2024-02-28|15/12/2023||0.38||39700000|24.35000038147|1
2024-04-29 19:54:33|11290|18575|SPL|55.63M|55630000|0.135|321805|-70.83|25|2024-05-29|15/03/2024|||||0.13500000536442|1|2024-02-27|15/12/2023||||9000000|0.125|1
2024-04-29 19:54:39|11291|7265|EHL|377.26M|377260000|0.725|392140|7.3|36|2024-04-29|15/03/2024|||||0.72500002384186|1|2024-02-19|15/12/2023||5.00||376000000|0.68000000715256|1
2024-04-29 19:54:46|11292|102037|VRTKOQ|705.23M|705230000|8.1|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
2024-04-29 19:54:51|11293|947769|EOS|336.7M|336700000|1.75|796082|198.31|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
2024-04-29 19:54:57|11294|947655|OPT|430.83M|430830000|0.64|655504|-5.63|27|2023-05-31|15/03/2023|||||0.62000000476837|1|2023-02-22|15/12/2022||-9.00|||0.91000002622604|1
2024-04-29 19:55:04|11295|7751|CWP|375.83M|375830000|4.58|38467|-7.14|29|2024-05-29|15/03/2024||34.00||295600000|4.5799999237061|1|2024-02-21|15/12/2023||||177900000|4.539999961853|1
2024-04-29 19:55:10|11296|948227|STX|629.69M|629690000|0.22|17008261|-57.26|30|2024-04-22|15/03/2024|||17630000||0.21500000357628|1|2024-02-28|15/12/2023||-0.20|7920000|7920000|0.20999999344349|1
2024-04-29 19:55:17|11297|945920|ISX|1.18B|1180000000|1.07|980077|0|19|2022-08-29|15/06/2022|||||1.0700000524521|1|2022-02-24|15/12/2021|-0.01||||1.0700000524521|1
2024-04-29 19:55:23|11298|7696|MGX|538.19M|538190000|0.455|1072641|-7.37|32|2024-05-29|15/03/2024|||||0.45500001311302|1|2024-02-19|15/12/2023|||||0.51499998569489|1
2024-04-29 19:55:29|11299|1084956|MMM|30.16M|30160000|0.039|155357|-72.5|17|2023-01-30|15/12/2022||-0.01||190200000|0.15500000119209|1|2022-10-27|15/09/2022|||||0.15500000119209|1
2024-04-29 19:55:34|11300|948089|PET|15.61M|15610000|0.025|3840177|-16.67|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
2024-04-29 19:55:40|11301|945920|ISX|1.18B|1180000000|1.07|980077|0|19|2022-08-29|15/06/2022|||||1.0700000524521|1|2022-02-24|15/12/2021|-0.01||||1.0700000524521|1
2024-04-29 19:55:45|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
2024-04-29 19:55:50|11303|941675|SDA|189.40M|189400000|0.79|879031|0|5|2018-03-29|15/12/2017|0.05|0.12|267900000|306300000|5.1999998092651|1|2017-08-29|15/06/2017|-0.02||246300000|264700000|3.3699998855591|1
2024-04-29 19:55:56|11304|1167744|ABNB|102.81B|102810000000|162.2|4584041|37.24|18|2024-07-31|15/06/2024||0.9303||2740000000|162.17999267578|1|2024-05-08|15/03/2024||0.2289||2060000000|162.17999267578|1
2024-04-29 19:56:02|11305|996528|SNAP|23.86B|23860000000|14.59|33822116|67.05|32|2024-07-23|15/06/2024||-0.1857||1220000000|14.560000419617|1|2024-04-25|15/03/2024|0.03|-0.26|1200000000|1120000000|11.079999923706|1
2024-04-29 19:56:09|11306|1202548|KVUE|36.11B|36110000000|19.07|16367832||10|2024-07-18|15/06/2024||0.32||4054000000|19.069999694824|1|2024-05-07|15/03/2024||0.28||3851000000|19.069999694824|1
2024-04-29 19:56:13|11307|1179312|RIVN|8.84B|8840000000|9.32|45246493|-29.49|17|2024-08-07|15/06/2024||-1.13||950970000|9.3649997711182|1|2024-05-07|15/03/2024||-1.15||1150000000|9.3649997711182|1
2024-04-29 19:56:18|11308|1172509|APP|23.77B|23770000000|72.82|4442491|334.24|16|2024-08-07|15/06/2024||0.602||1000000000|73.069999694824|1|2024-05-08|15/03/2024||0.5625||972470000|73.069999694824|1
2024-04-29 19:56:22|11309|1172518|PATH|11.25B|11250000000|19.64|8764104|38.07|18|2024-05-23|15/04/2024||0.1161||333880000|19.770000457764|1|2024-03-13|15/01/2024|0.22|0.16|405250000|383660000|24.639999389648|1
2024-04-29 19:56:26|11310|1181717|IOT|19.81B|19810000000|35.48|3886763|99.39|12|2024-05-31|15/04/2024||0.0092||272400000|35.689998626709|1|2024-03-07|15/01/2024|0.04|0.03|276300000|258290000|33.349998474121|1
2024-04-29 19:56:32|11311|1174521|CFLT|9.18B|9180000000|28.9|5064449|35.23|18|2024-07-31|15/06/2024||0.0361||228720000|28.905000686646|1|2024-05-07|15/03/2024||0.018||211600000|28.905000686646|1
2024-04-29 19:56:37|11312|1172292|COIN|53.43B|53430000000|217.8|12871755|339.34|18|2024-08-06|15/06/2024||0.9061||1290000000|218.28999328613|1|2024-05-02|15/03/2024||1.01||1300000000|218.28999328613|1
2024-04-29 19:56:41|11313|1168998|RBLX|23.48B|23480000000|36.75|7763294|1.07|19|2024-08-07|15/06/2024||-0.5127||937920000|36.549999237061|1|2024-05-09|15/03/2024||-0.5328||929670000|36.549999237061|1
2024-04-29 19:56:46|11314|1175355|HOOD|15.44B|15440000000|17.49|15583998|102.03|16|2024-07-31|15/06/2024||0.0981||588980000|17.354999542236|1|2024-05-08|15/03/2024||0.0502||543140000|17.354999542236|1
2024-04-29 19:56:51|11315|1177986|GTLB|8.8B|8800000000|55.24|2735266|82.67|16|2024-06-04|15/04/2024||-0.0378||165900000|55.220001220703|1|2024-03-04|15/01/2024|0.15|0.08|163800000|157890000|73.309997558594|1
2024-04-29 19:56:55|11316|1212387|RDDT|7.37B|7370000000|46.78|8678952||2|2024-05-07|15/03/2024|||||46.319999694824|1|2024-02-28|15/12/2023|0.22||249800000|||
2024-04-29 19:56:58|11317|1210651|||||||3|2024-07-22|15/06/2024||2.75||1270000000|115.58999633789|1|2024-04-22|15/03/2024|2.61|2.51|1240000000|1170000000|115.7200012207|1
2024-04-29 21:43:37|11317|1210651|KSPIq|22.83B|22830000000|116.07|355793|53.7|3|2024-07-22|15/06/2024||2.75||1270000000|116.06999969482|1|2024-04-22|15/03/2024|2.61|2.51|1240000000|1170000000|115.7200012207|1