2024-05-19 04:04:26|00000|6464|ATVI|74.29B|74290000000|94.42|7598493|20.14|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
2024-05-19 04:04:32|00001|6373|ADBE|216.58B|216580000000|483.43|3557617|30.22|44|2024-06-13|15/05/2024||4.39||5290000000|483.42999267578|1|2024-03-14|15/02/2024|4.48|4.38|5180000000|5140000000|573.54998779297|1
2024-05-19 04:04:37|00002|9019|ADP|103.28B|103280000000|252.33|1667771|16.72|44|2024-07-31|15/06/2024||2.06||4750000000|252.33000183105|1|2024-05-01|15/03/2024|2.88|2.79|5250000000|5230000000|241.80999755859|1
2024-05-19 04:04:43|00003|15368|ALGN|20.44B|20440000000|271.5|593987|-6.7|44|2024-07-24|15/06/2024||2.33||1040000000|271.5|1|2024-04-24|15/03/2024|2.14|1.97|997400000|974530000|311.88000488281|1
2024-05-19 04:04:49|00004|6369|GOOGL|2.18T|2180000000000.0002|176.06|29973698|43.42|44|2024-07-23|15/06/2024||1.83||84090000000|176.05999755859|1|2024-04-25|15/03/2024|1.89|1.51|80540000000|78710000000|159.13000488281|1
2024-05-19 04:04:55|00005|100160|GOOG|2.18T|2180000000000.0002|177.29|22618212|43.85|42|2024-07-23|15/06/2024||1.83||84080000000|177.28999328613|1|2024-04-25|15/03/2024|1.89|1.51|80540000000|78690000000|161.10000610352|1
2024-05-19 04:05:01|00006|6435|AMZN|1.92T|1920000000000|184.7|38889755|58.88|44|2024-07-25|15/06/2024||1.02||148660000000|184.69999694824|1|2024-04-30|15/03/2024|0.98|0.84|143310000000|142650000000|180.96000671387|1
2024-05-19 04:05:06|00007|8274|AMD|265.84B|265839999999.99997|164.47|61241450|55.42|45|2024-07-30|15/06/2024||0.6795||5740000000|164.4700012207|1|2024-04-30|15/03/2024|0.62|0.62|5500000000|5480000000|160.19999694824|1
2024-05-19 04:05:12|00008|8144|AEP|48.85B|48850000000|92.67|3507687|7.06|44|2024-07-25|15/06/2024||1.26||4730000000|92.669998168945|1|2024-04-30|15/03/2024|1.27|1.26|5000000000|5080000000|86.669998168945|1
2024-05-19 04:05:18|00009|6466|AMGN|167.62B|167620000000|312.47|2710523|39.86|44|2024-07-30|15/06/2024||4.97||8310000000|312.4700012207|1|2024-05-02|15/03/2024|3.96|3.89|7450000000|7450000000|277.4700012207|1
2024-05-19 04:05:23|00010|7869|ADI|106.16B|106160000000|214.08|3177918|12.36|44|2024-08-21|15/07/2024||1.35||2170000000|214.08000183105|1|2024-05-22|15/04/2024||1.26||2100000000|214.08000183105|1
2024-05-19 04:05:29|00011|15424|ANSS|28.61B|28610000000|327.71|428881|7.25|44|2024-07-31|15/06/2024||1.89||548150000|327.70999145508|1|2024-05-01|15/03/2024|1.39|1.91|466600000|550230000|324.88000488281|1
2024-05-19 04:05:35|00012|6408|AAPL|2.93T|2930000000000|189.87|62091045|8.4|44|2024-07-24|15/06/2024||1.33||83680000000|189.86999511719|1|2024-05-02|15/03/2024|1.53|1.5|90800000000|90320000000|169.30000305176|1
2024-05-19 04:05:40|00013|6386|AMAT|176.22B|176220000000|212.08|5081306|67.06|45|2024-08-15|15/07/2024||1.98||6590000000|212.08000183105|1|2024-05-16|15/04/2024|2.09|1.99|6650000000|6540000000|217.49000549316|1
2024-05-19 04:05:46|00014|39320|ASML|364.39B|364390000000|924.97|1031061|33.28|40|2024-07-17|15/06/2024||3.96||6530000000|924.96997070312|1|2024-04-17|15/03/2024|3.31|3.15|5630000000|5880000000|976.91998291016|1
2024-05-19 04:05:52|00015|962333|TEAM|46.78B|46780000000|179.72|1638690|22.27|35|2024-08-01|15/06/2024||0.56||1083000000|179.7200012207|1|2024-04-25|15/03/2024|0.89|0.59|1190000000|1064000000|199.00999450684|1
2024-05-19 04:05:58|00016|6363|ADSK|47.32B|47320000000|221.21|1558000|10.11|45|2024-08-21|15/07/2024||1.97||1470000000|221.21000671387|1|2024-05-23|15/04/2024||1.75||1390000000|221.21000671387|1
2024-05-19 04:06:03|00017|6378|BIDU|38.78B|38780000000|110.58|3633686|-11.02|44|2024-08-20|15/06/2024||19.95||34980000000|110.58000183105|1|2024-05-16|15/03/2024|16.1|16.1|31510000000|31430000000|110.75|1
2024-05-19 04:06:10|00018|6487|BIIB|33.57B|33570000000|230.57|1213536|-25.26|44|2024-07-23|15/06/2024||3.98||2380000000|230.57000732422|1|2024-04-24|15/03/2024|3.67|3.43|2290000000|2310000000|193.17999267578|1
2024-05-19 04:06:16|00019|13072|BKNG|126.72B|126720000000|3708.35|273202|34.1|45|2024-07-31|15/06/2024||38.71||5760000000|3708.3500976562|1|2024-05-02|15/03/2024|20.39|14.09|4400000000|4250000000|3416.4499511719|1
2024-05-19 04:06:21|00020|13969|AVGO|646.61B|646610000000|1395.29|2786029|104.51|45|2024-08-29|15/07/2024||11.95||12690000000|1395.2900390625|1|2024-06-12|15/04/2024||10.85||12050000000|1395.2900390625|1
2024-05-19 04:06:27|00021|6388|CDNS|78.6B|78600000000|288.81|1448973|33.27|44|2024-07-22|15/06/2024||1.42||1110000000|288.80999755859|1|2024-04-22|15/03/2024|1.17|1.13|1010000000|1000000000|280.25|1
2024-05-19 04:06:33|00022|41292|CDW|30.06B|30060000000|223.64|667529|29.58|44|2024-07-31|15/06/2024||2.54||5480000000|223.63999938965|1|2024-05-01|15/03/2024|1.92|2.15|4870000000|5000000000|241.86000061035|1
2024-05-19 04:06:39|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
2024-05-19 04:06:45|00024|15722|CHTR|39.32B|39320000000|273.02|1453980|-19.79|44|2024-07-26|15/06/2024||8.11||13620000000|273.01998901367|1|2024-04-26|15/03/2024|7.55|7.86|13700000000|13750000000|259.10000610352|1
2024-05-19 04:06:52|00025|6444|CHKP|17.06B|17059999999.999998|151.13|701302|24.47|44|2024-07-24|15/06/2024||2.16||623370000|151.13000488281|1|2024-04-25|15/03/2024|2.04|2.01|598800000|594940000|161|1
2024-05-19 04:06:58|00026|6360|CTAS|70.23B|70230000000|692.14|348066|47.11|44|2024-07-11|15/05/2024||3.8||2470000000|692.14001464844|1|2024-03-27|15/02/2024|3.84|3.57|2410000000|2390000000|633.40002441406|1
2024-05-19 04:07:04|00027|260|CSCO|195.05B|195050000000|48.17|18074957|-1.95|45|2024-08-14|15/07/2024||0.8537||13250000000|48.169998168945|1|2024-05-15|15/04/2024|0.88|0.83|12700000000|12480000000|48.950000762939|1
2024-05-19 04:07:09|00028|6454|CTSH|34.19B|34189999999.999996|68.76|4386606|9.13|45|2024-07-24|15/06/2024||1.11||4800000000|68.76000213623|1|2024-05-01|15/03/2024|1.12|1.11|4760000000|4720000000|65.650001525879|1
2024-05-19 04:07:15|00029|6516|CMCSA|154.08B|154080000000|39.27|20030010|-4.64|44|2024-07-25|15/06/2024||1.13||30120000000|39.270000457764|1|2024-04-25|15/03/2024|1.04|0.99|30060000000|29840000000|40.209999084473|1
2024-05-19 04:07:22|00030|39327|CPRT|52.4B|52400000000|54.5|4744704|23.53|44|2024-09-04|15/07/2024||0.3667||1070000000|54.5|1|2024-05-16|15/04/2024|0.39|0.39|1130000000|1110000000|55.310001373291|1
2024-05-19 04:07:28|00031|6443|COST|352.94B|352940000000|795.81|1935680|60.28|53|2024-05-30|15/05/2024||3.71||58150000000|795.80999755859|1|2024-03-07|15/02/2024|3.92|3.62|57330000000|59110000000|773.23999023438|1
2024-05-19 04:07:33|00032|1131557|CRWD|83.67B|83670000000|345.93|3455655|139.03|26|2024-08-29|15/07/2024||0.9116||954540000|345.92999267578|1|2024-06-04|15/04/2024||0.8948||904560000|345.92999267578|1
2024-05-19 04:07:39|00033|7906|CSX|65.53B|65530000000|33.52|12017438|3.74|45|2024-07-17|15/06/2024||0.4949||3740000000|33.520000457764|1|2024-04-17|15/03/2024|0.46|0.45|3680000000|3670000000|34.840000152588|1
2024-05-19 04:07:45|00034|15951|DXCM|52.24B|52240000000|131.36|2867019|12.15|44|2024-07-25|15/06/2024||0.3901||1040000000|131.36000061035|1|2024-04-25|15/03/2024|0.32|0.2706|921000000|909930000|137.86999511719|1
2024-05-19 04:07:50|00035|1073599|DOCU|12.33B|12330000000|60.22|2330318|13.37|31|2024-09-05|15/07/2024||0.8014||727220000|60.220001220703|1|2024-06-06|15/04/2024||0.7907||707330000|60.220001220703|1
2024-05-19 04:07:55|00036|14776|DLTR|25.6B|25600000000|117.31|2924920|-26.72|44|2024-08-22|15/07/2024||1.2||7610000000|117.30999755859|1|2024-05-23|15/04/2024||1.43||7650000000|117.30999755859|1
2024-05-19 04:08:01|00037|256|EBAY|26.07B|26070000000|51.48|6575491|18.4|41|2024-08-07|15/06/2024||1.12||2530000000|51.479999542236|1|2024-05-01|15/03/2024|1.25|1.2|2560000000|2530000000|51.560001373291|1
2024-05-19 04:08:07|00038|6472|EA|34.15B|34150000000|127.75|2063610|1.66|44|2024-07-30|15/06/2024||0.4177||1250000000|127.75|1|2024-05-07|15/03/2024|0.67|1.52|1780000000|1780000000|130.57000732422|1
2024-05-19 04:08:11|00039|7949|EXC|38.58B|38580000000|38.58|6240312|-3.24|45|2024-07-31|15/06/2024||0.4466||4690000000|38.580001831055|1|2024-05-02|15/03/2024|0.68|0.69|6060000|5600000000|37.849998474121|1
2024-05-19 04:08:17|00040|6409|FAST|38.03B|38030000000|66.42|3538026|20.76|44|2024-07-12|15/06/2024||0.5276||1960000000|66.419998168945|1|2024-04-11|15/03/2024|0.52|0.53|1900000000|1920000000|74.73999786377|1
2024-05-19 04:08:23|00041|6370|FI|89.35B|89350000000|152.73|2282519|27.76|44|2024-07-23|15/06/2024||2.1||4820000000|152.72999572754|1|2024-04-23|15/03/2024|1.88|1.79|4880000000|4570000000|148.80000305176|1
2024-05-19 04:08:28|00042|1123483|FOXA|14.79B|14790000000|32.85|3143313|4.82|28|2024-08-07|15/06/2024||0.8099||3100000000|32.849998474121|1|2024-05-08|15/03/2024|1.09|0.95|3450000000|3450000000|32.319999694824|1
2024-05-19 04:08:33|00043|1123484|FOX|14.79B|14790000000|30.53|1251710|5.57|28|2024-08-07|15/06/2024||0.813||3100000000|30.530000686646|1|2024-05-08|15/03/2024|1.09|0.96|3450000000|3450000000|29.85000038147|1
2024-05-19 04:08:39|00044|6365|GILD|84.36B|84360000000|67.72|6658054|-14.11|44|2024-08-08|15/06/2024||1.59||6710000000|67.720001220703|1|2024-04-25|15/03/2024|-3.34|1.56|6650000000|6360000000|67.080001831055|1
2024-05-19 04:08:45|00045|8272|HON|134.12B|134120000000|205.97|2695567|4.37|45|2024-07-25|15/06/2024||2.32||9340000000|205.9700012207|1|2024-04-25|15/03/2024|2.25|2.17|9100000000|9030000000|194.78999328613|1
2024-05-19 04:08:51|00046|16336|IDXX|44.88B|44880000000|543.45|433900|11.34|44|2024-08-06|15/06/2024||2.9||1000000000|543.45001220703|1|2024-05-01|15/03/2024|2.81|2.7|964090000|966410000|492.76000976562|1
2024-05-19 04:08:57|00047|13081|ILMN|17.69B|17690000000|111.07|1551930|-45.78|44|2024-08-08|15/06/2024||0.0931||1090000000|111.06999969482|1|2024-05-02|15/03/2024|0.09|0.04|1080000000|1050000000|124.73999786377|1
2024-05-19 04:09:03|00048|16360|INCY|12.82B|12820000000|57.1|1971069|-10.18|44|2024-07-30|15/06/2024||1.08||1010000000|57.099998474121|1|2024-04-30|15/03/2024|0.64|0.82|880890000|925000000|52.560001373291|1
2024-05-19 04:09:09|00049|251|INTC|135.5B|135500000000|31.83|48895778|6.35|44|2024-07-25|15/06/2024||0.112||13010000000|31.829999923706|1|2024-04-25|15/03/2024|0.18|0.1373|12720000000|12800000000|34.5|1
2024-05-19 04:09:15|00050|6448|INTU|185.12B|185120000000|661.18|1194225|48.24|45|2024-08-22|15/07/2024||1.92||3050000000|661.17999267578|1|2024-05-23|15/04/2024||9.38||6650000000|661.17999267578|1
2024-05-19 04:09:22|00051|6393|ISRG|141.46B|141460000000|398.82|1390422|27.17|44|2024-07-18|15/06/2024||1.54||1970000000|398.82000732422|1|2024-04-18|15/03/2024|1.5|1.42|1890000000|1870000000|374.17001342773|1
2024-05-19 04:09:28|00052|102911|JD|53.86B|53860000000|35.27|13834199|0.6|40|2024-08-19|15/06/2024||5.46||304140000000|35.270000457764|1|2024-05-16|15/03/2024|5.65|4.69|260050000000|258030000000|33.619998931885|1
2024-05-19 04:09:34|00053|10548|KDP|45.75B|45750000000|33.75|10858850|6.03|44|2024-07-25|15/06/2024||0.4518||3930000000|33.75|1|2024-04-25|15/03/2024|0.38|0.35|3470000000|3410000000|32.340000152588|1
2024-05-19 04:09:41|00054|6462|KLAC|100.67B|100670000000|747.68|832058|76.49|44|2024-07-25|15/06/2024||6.16||2520000000|747.67999267578|1|2024-04-25|15/03/2024|5.26|5.03|2360000000|2320000000|656.53997802734|1
2024-05-19 04:09:46|00055|270|KHC|43.71B|43710000000|36|7462815|-7.86|44|2024-07-31|15/06/2024||0.7483||6640000000|36|1|2024-05-01|15/03/2024|0.69|0.69|6410000000|6430000000|38.599998474121|1
2024-05-19 04:09:52|00056|6445|LRCX|119.24B|119240000000|912.07|922843|54.89|44|2024-07-24|15/06/2024||7.54||3810000000|912.07000732422|1|2024-04-24|15/03/2024|7.79|7.29|3790000000|3720000000|887.41998291016|1
2024-05-19 04:09:58|00057|32383|LULU|42.17B|42170000000|334.95|1992541|-9.11|65|2024-09-05|15/07/2024||3.05||2460000000|334.95001220703|1|2024-05-30|15/04/2024||2.4||2200000000|334.95001220703|1
2024-05-19 04:10:04|00058|8136|MAR|67.9B|67900000000.00001|237.73|1409633|33.23|45|2024-07-30|15/06/2024||2.48||6490000000|237.72999572754|1|2024-05-01|15/03/2024|2.13|2.17|5980000000|5950000000|236.11999511719|1
2024-05-19 04:10:11|00059|6520|MRVL|62.24B|62240000000|71.92|12910194|58.21|47|2024-08-23|15/07/2024||0.2886||1230000000|71.919998168945|1|2024-05-30|15/04/2024||0.2419||1170000000|71.919998168945|1
2024-05-19 04:10:17|00060|961621|MTCH|8.29B|8289999999.999999|31.21|5481843|-1.98|35|2024-07-30|15/06/2024||0.4853||861250000|31.209999084473|1|2024-05-07|15/03/2024|0.44|0.41|859650000|855790000|32.240001678467|1
2024-05-19 04:10:22|00061|16599|MELI|88.68B|88680000000|1749.17|416293|33.43|44|2024-07-31|15/06/2024||8.25||4400000000|1749.1700439453|1|2024-05-02|15/03/2024|6.78|6.12|4330000000|3870000000|1456.5100097656|1
2024-05-19 04:10:28|00062|26490|META|1.2T|1200000000000|471.91|15854778|92.11|44|2024-07-24|15/06/2024||4.7||38200000000|471.91000366211|1|2024-04-24|15/03/2024|4.71|4.32|36460000000|36140000000|496.10000610352|1
2024-05-19 04:10:34|00063|6391|MCHP|50.97B|50970000000|94.33|5162618|21.14|44|2024-07-30|15/06/2024||0.5215||1240000000|94.330001831055|1|2024-05-06|15/03/2024|0.57|0.57|1330000000|1330000000|91.400001525879|1
2024-05-19 04:10:40|00064|8092|MU|138.74B|138740000000|125.29|22296614|83.79|44|2024-06-26|15/05/2024||0.4725||6580000000|125.29000091553|1|2024-03-20|15/02/2024|0.42|-0.26|5820000000|5330000000|94|1
2024-05-19 04:10:46|00065|252|MSFT|3.12T|3120000000000|420.21|19198239|32|44|2024-07-23|15/06/2024||2.93||64310000000|420.20999145508|1|2024-04-25|15/03/2024|2.94|2.82|61860000000|60860000000|409.05999755859|1
2024-05-19 04:10:51|00066|1114321|MRNA|50.93B|50930000000|132.9|3797960|5.28|29|2024-08-01|15/06/2024||-3.35||133250000|132.89999389648|1|2024-05-02|15/03/2024|-3.07|-3.55|167000000|94280000|111.45999908447|1
2024-05-19 04:10:57|00067|32372|MDLZ|95.55B|95550000000|71.23|8056465|-7.57|40|2024-07-23|15/06/2024||0.7957||8550000000|71.230003356934|1|2024-04-30|15/03/2024|0.95|0.89|9290000000|9170000000|71.830001831055|1
2024-05-19 04:11:04|00068|6355|MNST|56.37B|56370000000|54.11|5443281|-9.33|45|2024-08-01|15/06/2024||0.4608||2030000000|54.110000610352|1|2024-05-02|15/03/2024|0.42|0.44|1900000000|1900000000|53.549999237061|1
2024-05-19 04:11:09|00069|6439|NTES|67.65B|67650000000.00001|104.97|1490862|20.06|44|2024-08-15|15/06/2024||11.93||26720000000|104.9700012207|1|2024-05-23|15/03/2024||12.59||26970000000|104.9700012207|1
2024-05-19 04:11:14|00070|13063|NFLX|267.63B|267630000000|621.1|3425859|70|44|2024-07-17|15/06/2024||4.74||9520000000|621.09997558594|1|2024-04-18|15/03/2024|5.28|4.51|9370000000|9270000000|613.69000244141|1
2024-05-19 04:11:21|00071|6497|NVDA|2.27T|2270000000000|924.79|50065257|195.8|45|2024-08-15|15/07/2024||5.94||26540000000|924.78997802734|1|2024-05-22|15/04/2024||5.58||24530000000|924.78997802734|1
2024-05-19 04:11:26|00072|13989|NXPI|68.45B|68450000000|267.72|2198288|53.02|43|2024-07-22|15/06/2024||3.21||3130000000|267.7200012207|1|2024-04-29|15/03/2024|3.24|3.19|3130000000|3130000000|242.69999694824|1
2024-05-19 04:11:31|00073|1006169|OKTA|17.32B|17320000000|102.96|1919686|25.33|32|2024-08-28|15/07/2024||0.5431||616220000|102.95999908447|1|2024-05-29|15/04/2024||0.5432||604340000|102.95999908447|1
2024-05-19 04:11:38|00074|13074|ORLY|59.6B|59600000000|1012.06|341438|6.05|44|2024-07-24|15/06/2024||11.13||4350000000|1012.0599975586|1|2024-04-24|15/03/2024|9.2|9.27|3980000000|3980000000|1092.3499755859|1
2024-05-19 04:11:44|00075|6430|PCAR|55.56B|55560000000|106|2395528|47.74|44|2024-07-23|15/06/2024||2.12||8280000000|106|1|2024-04-30|15/03/2024|2.25|2.2|8740000000|8280000000|113.58999633789|1
2024-05-19 04:11:50|00076|6406|PAYX|45.23B|45230000000|125.65|1767222|16.22|45|2024-06-26|15/05/2024||1.1||1290000000|125.65000152588|1|2024-04-02|15/02/2024|1.38|1.37|1440000000|1460000000|121.62000274658|1
2024-05-19 04:11:55|00077|956170|PYPL|67.45B|67450000000|64.48|12539237|5.84|36|2024-07-31|15/06/2024||0.9699||7790000000|64.480003356934|1|2024-04-30|15/03/2024|1.4|1.22|7700000000|7510000000|66.98999786377|1
2024-05-19 04:12:02|00078|1152791|PTON|1.45B|1450000000|3.92|14028696|-45.33|22|2024-08-22|15/06/2024||-0.1697||628500000|3.920000076294|1|2024-05-02|15/03/2024|-0.45|-0.36|717700000|718000000|3.2200000286102|1
2024-05-19 04:12:09|00079|8358|PEP|250.47B|250470000000|182.19|5342021|-5.03|45|2024-07-09|15/06/2024||2.17||22710000000|182.19000244141|1|2024-04-23|15/03/2024|1.61|1.52|18250000000|18100000000|176.46000671387|1
2024-05-19 04:12:14|00080|1089236|PDD|203.02B|203020000000|146.19|8876475|141.52|30|2024-08-22|15/06/2024||14.56||89630000000|146.19000244141|1|2024-05-22|15/03/2024||10.35||75170000000|146.19000244141|1
2024-05-19 04:12:20|00081|6376|QCOM|216.35B|216350000000|193.86|7817712|83.13|45|2024-07-24|15/06/2024||2.25||9190000000|193.86000061035|1|2024-05-01|15/03/2024|2.44|2.32|9390000000|9340000000|165.89999389648|1
2024-05-19 04:12:26|00082|32391|REGN|105.97B|105970000000|982.29|448967|29.41|45|2024-08-01|15/06/2024||10.61||3370000000|982.28997802734|1|2024-05-02|15/03/2024|9.55|10.19|3150000000|3220000000|903.47998046875|1
2024-05-19 04:12:32|00083|6437|ROST|44.37B|44370000000|132.33|2190540|26.32|47|2024-08-15|15/07/2024||1.46||5230000000|132.33000183105|1|2024-05-23|15/04/2024||1.35||4830000000|132.33000183105|1
2024-05-19 04:12:39|00084|13076|SGEN|43.15B|43150000000|228.74|1806257|18.33|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
2024-05-19 04:12:45|00085|6427|SIRI|11.58B|11580000000|3.01|17174810|-14.73|44|2024-07-30|15/06/2024||0.0786||2200000000|3.0099999904633|1|2024-04-30|15/03/2024|0.07|0.07|2160000000|2130000000|3.170000076294|1
2024-05-19 04:12:50|00086|32378|SWKS|15.02B|15020000000|93.62|2477920|-7.91|44|2024-07-25|15/06/2024||1.21||900390000|93.620002746582|1|2024-04-30|15/03/2024|1.55|1.52|1050000000|1050000000|107.86000061035|1
2024-05-19 04:12:56|00087|31066|SPLK|26.44B|26440000000|156.9|2043059|63.05|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
2024-05-19 04:13:02|00088|6500|SBUX|88.18B|88180000000|77.85|10274632|-26.22|44|2024-07-25|15/06/2024||0.9496||9260000000|77.849998474121|1|2024-04-30|15/03/2024|0.68|0.8|8600000000|9130000000|88.330001831055|1
2024-05-19 04:13:08|00089|39335|SNPS|86.45B|86450000000|566.73|954049|38.73|44|2024-08-21|15/07/2024||3.23||1580000000|566.72998046875|1|2024-05-22|15/04/2024||3.05||1510000000|566.72998046875|1
2024-05-19 04:13:14|00090|19694|TMUS|192.72B|192720000000|164|4265111|17.96|44|2024-07-25|15/06/2024||2.28||19610000000|164|1|2024-04-25|15/03/2024|2|1.87|19600000000|19810000000|164.17999267578|1
2024-05-19 04:13:19|00091|13994|TSLA|565.95B|565950000000|177.46|97122545|-1.49|44|2024-07-17|15/06/2024||0.6008||24340000000|177.46000671387|1|2024-04-23|15/03/2024|0.45|0.49|21300000000|22270000000|142.05000305176|1
2024-05-19 04:13:25|00092|8268|TXN|177.56B|177560000000|195.02|5302325|14.64|44|2024-07-23|15/06/2024||1.15||3800000000|195.02000427246|1|2024-04-23|15/03/2024|1.1|1.07|3660000000|3610000000|163.42999267578|1
2024-05-19 04:13:30|00093|6451|TCOM|36.75B|36750000000|56.83|3834248|70.92|44|2024-09-19|15/06/2024||4.94||13110000000|56.830001831055|1|2024-05-20|15/03/2024||4.16||11670000000|56.830001831055|1
2024-05-19 04:13:36|00094|6407|VRSN|17.01B|17010000000.000002|170.75|673110|-24.92|44|2024-07-25|15/06/2024||1.93||388360000|170.75|1|2024-04-25|15/03/2024|1.92|1.86|384000000|381850000|185.55000305176|1
2024-05-19 04:13:43|00095|39340|VRSK|35.9B|35900000000|251.62|928399|13.28|45|2024-07-30|15/06/2024||1.64||722250000|251.61999511719|1|2024-05-01|15/03/2024|1.63|1.52|704000000|699120000|217.96000671387|1
2024-05-19 04:13:49|00096|6353|VRTX|114.89B|114890000000|445.21|997844|30.29|44|2024-08-01|15/06/2024||4.17||2660000000|445.20999145508|1|2024-05-06|15/03/2024|4.76|4.08|2690000000|2580000000|400.9700012207|1
2024-05-19 04:13:55|00097|8355|WBA|15.68B|15680000000|18.18|11338710|-41.88|44|2024-06-27|15/05/2024||0.7195||35980000000|18.180000305176|1|2024-03-28|15/02/2024|1.2|0.82|37100000000|35900000000|21.020000457764|1
2024-05-19 04:14:00|00098|32361|WDAY|68.43B|68430000000.00001|257.93|2097447|31.79|44|2024-08-22|15/07/2024||1.63||2060000000|257.92999267578|1|2024-05-23|15/04/2024||1.59||1970000000|257.92999267578|1
2024-05-19 04:14:07|00099|7875|XEL|30.85B|30850000000|55.52|5504995|-15.79|44|2024-07-25|15/06/2024||0.6091||3260000000|55.520000457764|1|2024-04-25|15/03/2024|0.88|0.8|3650000000|4160000000|55.330001831055|1
2024-05-19 04:14:12|00100|6467|XLNX|48.41B|48410000000|194.92|4081636|0|35|2022-04-27|15/03/2022||1.05||1000000000|194.91999816895|1|2022-01-26|15/12/2021|1.19|0.9766|1010000000|956520000|173.16000366211|1
2024-05-19 04:14:17|00101|1127188|ZM|19.92B|19920000000|64.16|3408552|-7.51|24|2024-08-20|15/07/2024||1.24||1150000000|64.160003662109|1|2024-05-20|15/04/2024||1.19||1130000000|64.160003662109|1
2024-05-19 04:14:23|00102|277|MMM|58.16B|58160000000|105.27|5019780|6.3|44|2024-07-23|15/06/2024||1.69||5880000000|105.25|1|2024-04-30|15/03/2024|2.39|2.1|7720000000|7630000000|92.160003662109|1
2024-05-19 04:14:29|00103|238|BA|113.54B|113540000000|184.99|7374031|-9.98|45|2024-07-24|15/06/2024||-0.6964||19150000000|185.0299987793|1|2024-04-24|15/03/2024|-1.13|-1.63|16570000000|16500000000|169.03999328613|1
2024-05-19 04:14:34|00104|247|CAT|174.23B|174230000000|356.37|2075825|65.92|42|2024-07-30|15/06/2024||5.55||16820000000|356.33999633789|1|2024-04-25|15/03/2024|5.6|5.14|15800000000|16000000000|363.33999633789|1
2024-05-19 04:14:44|00105|240|CVX|299.8B|299800000000|162.73|7328477|4.83|41|2024-07-26|15/06/2024||3.32||52620000000|162.75|1|2024-04-26|15/03/2024|2.93|2.96|48720000000|47190000000|165.30999755859|1
2024-05-19 04:14:57|00106|271|KO|271.53B|271529999999.99997|63.04|11826244|0.33|45|2024-07-23|15/06/2024||0.8056||11780000000|63.040000915527|1|2024-04-30|15/03/2024|0.72|0.7|11300000000|11020000000|62.040000915527|1
2024-05-19 04:15:04|00107|266|GS|158.93B|158930000000|467.79|2115243|43.43|42|2024-07-15|15/06/2024||8.81||12620000000|467.76998901367|1|2024-04-15|15/03/2024|11.58|8.74|14210000000|12940000000|389.32998657227|1
2024-05-19 04:15:10|00108|8064|HD|341.12B|341120000000|344.29|3166550|18.36|44|2024-08-13|15/07/2024||4.59||42440000000|344.20001220703|1|2024-05-14|15/04/2024|3.63|3.6|36420000000|36660000000|340.89999389648|1
2024-05-19 04:15:17|00109|8082|IBM|155.27B|155270000000|169.06|4032350|32.85|45|2024-07-24|15/06/2024||2.21||15640000000|169.05999755859|1|2024-04-24|15/03/2024|1.68|1.58|14460000000|14510000000|182.19999694824|1
2024-05-19 04:15:23|00110|8177|JNJ|372.17B|372170000000|154.68|6521887|-2.66|45|2024-07-16|15/06/2024||2.71||22320000000|154.69000244141|1|2024-04-16|15/03/2024|2.71|2.64|21380000000|21400000000|147.53999328613|1
2024-05-19 04:15:29|00111|267|JPM|589.87B|589870000000|204.85|7951274|47.18|44|2024-07-12|15/06/2024||4.11||41300000000|204.83999633789|1|2024-04-12|15/03/2024|4.63|4.19|42500000000|41840000000|195.33000183105|1
2024-05-19 04:15:34|00112|272|MCD|196.3B|196300000000|272.37|2955548|-7.84|44|2024-07-25|15/06/2024||3.11||6640000000|272.26998901367|1|2024-04-30|15/03/2024|2.7|2.72|6170000000|6160000000|273.54998779297|1
2024-05-19 04:15:40|00113|275|MRK|332.28B|332280000000|131.2|7276175|13.6|45|2024-07-30|15/06/2024||2.12||15790000000|131.24000549316|1|2024-04-25|15/03/2024|2.07|1.93|15800000000|15220000000|127.01000213623|1
2024-05-19 04:15:46|00114|8948|NKE|139.13B|139130000000|92.19|8756043|-19.67|44|2024-06-27|15/05/2024||0.8533||12890000000|92.169998168945|1|2024-03-21|15/02/2024|0.98|0.76|12430000000|12270000000|100.26999664307|1
2024-05-19 04:15:52|00115|8952|PG|395.65B|395650000000|167.66|5299769|9.46|45|2024-07-30|15/06/2024||1.37||20810000000|167.67999267578|1|2024-04-19|15/03/2024|1.52|1.41|20200000000|20440000000|157.2799987793|1
2024-05-19 04:15:58|00116|8294|CRM|277.04B|277040000000|285.43|5109023|35.69|46|2024-08-28|15/07/2024||2.4||9340000000|285.20001220703|1|2024-05-29|15/04/2024||2.37||9150000000|285.20001220703|1
2024-05-19 04:16:04|00117|8359|UNH|482.86B|482860000000|524.65|3992448|9.57|45|2024-07-17|15/06/2024||6.76||98890000000|524.80999755859|1|2024-04-16|15/03/2024|6.91|6.62|99800000000|99260000000|445.66000366211|1
2024-05-19 04:16:10|00118|8127|VZ|168.62B|168620000000|40.05|15990073|11.1|45|2024-07-22|15/06/2024||1.16||33020000000|40.069999694824|1|2024-04-22|15/03/2024|1.15|1.12|33000000000|33230000000|40.490001678467|1
2024-05-19 04:16:16|00119|8318|V|560.48B|560480000000|280.11|5157475|20.06|45|2024-07-23|15/06/2024||2.42||8920000000|280.0299987793|1|2024-04-23|15/03/2024|2.51|2.44|8780000000|8620000000|272.32998657227|1
2024-05-19 04:16:22|00120|7997|WMT|521.07B|521070000000.00006|64.65|17720703|29.38|45|2024-08-15|15/07/2024||0.6461||168480000000|64.639999389648|1|2024-05-16|15/04/2024|0.6|0.51|161500000000|159450000000|59.819999694824|1
2024-05-19 04:16:28|00121|258|DIS|188.23B|188230000000|103.3|10378935|13.08|40|2024-08-06|15/06/2024||1.2||23110000000|103.26000213623|1|2024-05-07|15/03/2024|1.21|1.1|22080000000|22120000000|116.41999816895|1
2024-05-19 04:16:33|00122|8192|ABT|181.08B|181080000000|104.11|5170731|-4.42|45|2024-07-18|15/06/2024||1.11||10370000000|104.06999969482|1|2024-04-17|15/03/2024|0.98|0.96|9960000000|9890000000|109.25|1
2024-05-19 04:16:39|00123|40041|ABBV|293.88B|293880000000|166.42|5418569|14.69|44|2024-07-26|15/06/2024||3.05||14020000000|166.41999816895|1|2024-04-26|15/03/2024|2.31|2.27|12310000000|11930000000|167.28999328613|1
2024-05-19 04:16:45|00124|7884|ACN|190.88B|190880000000|303.62|2524199|4.73|44|2024-06-27|15/05/2024||3.17||16610000000|303.54000854492|1|2024-03-21|15/02/2024|2.77|2.66|15800000000|15840000000|380.44000244141|1
2024-05-19 04:16:51|00125|20846|AYI|7.92B|7920000000|259.46|226068|63.01|44|2024-07-02|15/05/2024||4.08||1000000000|259.55999755859|1|2024-04-03|15/02/2024|3.38|3.16|905900000|908060000|261.82998657227|1
2024-05-19 04:16:58|00126|32509|AAP|4.44B|4440000000|74.55|1842906|-36.5|43|2024-08-20|15/06/2024||1.33||2700000000|74.550003051758|1|2024-05-29|15/03/2024||0.7126||3430000000|74.550003051758|1
2024-05-19 04:17:04|00127|20280|AMG|5.08B|5080000000|159.37|217635|12.72|44|2024-07-29|15/06/2024||4.61||535870000|159.28999328613|1|2024-05-06|15/03/2024|4.18|5.23|517400000|527780000|160.36000061035|1
2024-05-19 04:17:11|00128|8256|AFL|50.21B|50210000000|88.37|1970544|32.13|45|2024-07-31|15/06/2024||1.61||3980000000|88.319999694824|1|2024-05-01|15/03/2024|1.66|1.58|5400000000|4090000000|83.639999389648|1
2024-05-19 04:17:16|00129|8942|A|45.2B|45200000000|154.33|1470774|19.76|46|2024-08-13|15/07/2024||1.45||1720000000|154.28999328613|1|2024-05-29|15/04/2024||1.19||1580000000|154.28999328613|1
2024-05-19 04:17:23|00130|8021|AIG|53.45B|53450000000|80.56|3717774|49.6|45|2024-08-05|15/06/2024||1.79||11370000000|80.569999694824|1|2024-05-01|15/03/2024|1.77|1.66|9160000000|11660000000|75.319999694824|1
2024-05-19 04:17:29|00131|8263|APD|58.4B|58400000000|262.74|1451966|-5.8|45|2024-07-25|15/06/2024||3.06||3060000000|262.7799987793|1|2024-04-30|15/03/2024|2.85|2.7|2930000000|3050000000|238.11999511719|1
2024-05-19 04:17:35|00132|6460|AKAM|14.5B|14500000000|95.21|1721599|9.1|44|2024-07-30|15/06/2024||1.53||977290000|95.209999084473|1|2024-05-09|15/03/2024|1.64|1.61|987000000|989030000|102.12000274658|1
2024-05-19 04:17:41|00133|39218|ALK|5.49B|5490000000|43.29|2161106|-2.76|44|2024-07-18|15/06/2024||2.31||2960000000|43.290000915527|1|2024-04-18|15/03/2024|-0.92|-1.03|2230000000|2160000000|42.720001220703|1
2024-05-19 04:17:47|00134|32524|ALB|15.41B|15410000000|131.12|3184840|-35.77|44|2024-07-31|15/06/2024||0.6908||1380000000|131.11999511719|1|2024-05-01|15/03/2024|0.26|0.24|1360000000|1280000000|120.30999755859|1
2024-05-19 04:17:53|00135|29638|ARE|21.72B|21720000000|124.22|848608|7.27|45|2024-07-29|15/06/2024||0.8221||772940000|124.2200012207|1|2024-04-22|15/03/2024|0.97|0.87|769100000|764370000|115.69000244141|1
2024-05-19 04:17:59|00136|48361|ALLE|10.88B|10880000000|124.49|678521|13.9|42|2024-07-25|15/06/2024||1.84||948860000|124.33000183105|1|2024-04-25|15/03/2024|1.55|1.47|893900000|887430000|126.54000091553|1
2024-05-19 04:18:06|00137|32507|BFH|2.06B|2060000000|41.56|794323|38.35|44|2024-07-25|15/06/2024||1.24||908810000|41.580001831055|1|2024-04-25|15/03/2024|2.73|3|991000000|998960000|35.529998779297|1
2024-05-19 04:18:14|00138|39176|LNT|13.32B|13320000000|51.97|1702537|-1.22|44|2024-08-01|15/06/2024||0.6663||857370000|51.970001220703|1|2024-05-03|15/03/2024|0.62|0.63|1030000000|1020000000|50.849998474121|1
2024-05-19 04:18:21|00139|8221|ALL|44.74B|44740000000|169.55|1509032|43.95|45|2024-07-31|15/06/2024||2.07||13690000000|169.5299987793|1|2024-05-01|15/03/2024|5.13|3.94|15260000000|12740000000|170|1
2024-05-19 04:18:27|00140|8044|MO|79.15B|79150000000|46.08|11034788|1.72|45|2024-07-31|15/06/2024||1.34||5380000000|46.080001831055|1|2024-04-25|15/03/2024|1.15|1.15|4720000000|4720000000|42.919998168945|1
2024-05-19 04:18:34|00141|8288|AEE|19.93B|19930000000|74.73|1547127|-11.16|45|2024-08-01|15/06/2024||0.9506||1880000000|74.730003356934|1|2024-05-02|15/03/2024|0.98|1.06|1820000000|2190000000|74.5|1
2024-05-19 04:18:40|00142|44412|AAL|9.66B|9660000000|14.73|30014475|-0.61|43|2024-07-18|15/06/2024||1.25||14780000000|14.729999542236|1|2024-04-25|15/03/2024|-0.34|-0.27|12600000000|12600000000|13.920000076294|1
2024-05-19 04:18:46|00143|8182|AXP|174.66B|174660000000|242.79|2664551|58.74|45|2024-07-19|15/06/2024||3.26||16610000000|242.83999633789|1|2024-04-19|15/03/2024|3.33|2.95|15800000000|15790000000|217.61999511719|1
2024-05-19 04:18:52|00144|8036|AMT|90.83B|90830000000|194.58|2371604|2.02|45|2024-07-25|15/06/2024||1.67||2820000000|194.50999450684|1|2024-04-30|15/03/2024|2.79|1.75|2830000000|2790000000|174.99000549316|1
2024-05-19 04:18:58|00145|39173|AWK|26.06B|26060000000|133.76|1553954|-5.44|44|2024-07-31|15/06/2024||1.52||1110000000|133.75999450684|1|2024-05-01|15/03/2024|0.95|0.98|1010000000|984730000|122.31999969482|1
2024-05-19 04:19:05|00146|8020|AMP|43.12B|43120000000|433.93|421114|42.8|45|2024-07-24|15/06/2024||8.57||4240000000|433.89001464844|1|2024-04-22|15/03/2024|8.39|8.17|4150000000|4150000000|417.04000854492|1
2024-05-19 04:19:11|00147|8060|COR|44.3B|44300000000|222.13|1069550|28.11|45|2024-07-31|15/06/2024||3.21||73700000000|222.14999389648|1|2024-05-01|15/03/2024|3.28|3.7|72300000000|70650000000|238.9700012207|1
2024-05-19 04:19:17|00148|39219|AME|38.61B|38610000000|166.8|943986|13.03|44|2024-07-30|15/06/2024||1.65||1790000000|166.80000305176|1|2024-05-02|15/03/2024|1.64|1.59|1740000000|1780000000|173.97999572754|1
2024-05-19 04:19:24|00149|13833|APH|79.23B|79230000000|131.93|2780342|74.05|45|2024-07-24|15/06/2024||0.8063||3300000000|131.89999389648|1|2024-04-24|15/03/2024|0.8|0.73|3260000000|3100000000|114.2799987793|1
2024-05-19 04:19:29|00150|8123|ELV|127.3B|127300000000|547.94|793051|19.68|44|2024-07-17|15/06/2024||10.03||43100000000|547.85998535156|1|2024-04-18|15/03/2024|10.64|10.48|42300000000|42470000000|509.04000854492|1
2024-05-19 04:19:36|00151|39291|AOS|12.57B|12570000000|85.68|921905|25.23|44|2024-07-25|15/06/2024||1.06||995890000|85.680000305176|1|2024-04-25|15/03/2024|1|0.99|978800000|997830000|87|1
2024-05-19 04:19:42|00152|8350|AON|63.59B|63590000000|292.36|1030493|-10.63|44|2024-07-26|15/06/2024||3.14||3710000000|292.35998535156|1|2024-04-26|15/03/2024|5.66|5.89|4070000000|4130000000|306|1
2024-05-19 04:19:50|00153|8103|APA|11.46B|11460000000|30.88|6986797|-7.57|45|2024-07-31|15/06/2024||1.18||2350000000|30.879999160767|1|2024-05-01|15/03/2024|0.78|0.93|1950000000|1850000000|31.420000076294|1
2024-05-19 04:19:57|00154|8303|AIV|1.2B|1200000000|8.28|947167|-3.61|45|2024-08-05|15/06/2024||-0.1||50840000|8.2749996185303|1|2024-05-08|15/03/2024|-0.07|-0.05|50200000|49620000|8.2849998474121|1
2024-05-19 04:20:03|00155|32331|APTV|22.34B|22340000000|82.11|2308551|-12.99|45|2024-08-01|15/06/2024||1.39||5340000000|82.110000610352|1|2024-05-02|15/03/2024|1.16|1.02|4900000000|4990000000|69.75|1
2024-05-19 04:20:10|00156|8080|ADM|30.47B|30470000000|61.63|4343988|-15.84|45|2024-07-23|15/06/2024||1.3||23490000000|61.619998931885|1|2024-04-30|15/03/2024|1.46|1.38|21850000000|22210000000|60.689998626709|1
2024-05-19 04:20:16|00157|992959|ARNC|3.01B|3010000000|30.02|1141955|3.95|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
2024-05-19 04:20:22|00158|39263|AJG|56.31B|56310000000|257.67|766863|19.25|44|2024-07-25|15/06/2024||2.26||2790000000|257.67001342773|1|2024-04-25|15/03/2024|3.49|3.42|3260000000|3180000000|236.80999755859|1
2024-05-19 04:20:29|00159|8061|AIZ|9.13B|9130000000|175.51|297015|36.08|44|2024-07-30|15/06/2024||4||2900000000|175.49000549316|1|2024-05-07|15/03/2024|4.97|3.88|2880000000|2840000000|180.38999938965|1
2024-05-19 04:20:35|00160|244|T|124.76B|124760000000|17.39|32073789|6.62|45|2024-07-24|15/06/2024||0.5699||30050000000|17.39999961853|1|2024-04-24|15/03/2024|0.55|0.53|30000000000|30530000000|16.510000228882|1
2024-05-19 04:20:42|00161|8282|AZO|50.48B|50480000000|2920.8|135566|10.09|44|2024-07-31|15/05/2024||36.03||4300000000|2920.919921875|1|2024-02-27|15/02/2024|28.89|26.3|3900000000|3850000000|2770.4599609375|1
2024-05-19 04:20:48|00162|8135|AVB|28.24B|28240000000|198.89|624625|12.85|45|2024-07-24|15/06/2024||1.27||716920000|198.99000549316|1|2024-04-25|15/03/2024|1.22|1.17|669230000|706010000|191.38999938965|1
2024-05-19 04:20:54|00163|8097|AVY|18.23B|18230000000|226.24|369380|32.46|45|2024-07-23|15/06/2024||2.27||2170000000|226.35000610352|1|2024-04-24|15/03/2024|2.29|2.15|2150000000|2140000000|211.22999572754|1
2024-05-19 04:21:00|00164|8320|BKR|33.39B|33390000000|33.46|6918572|18.78|45|2024-07-17|15/06/2024||0.4907||6810000000|33.459999084473|1|2024-04-23|15/03/2024|0.43|0.39|6400000000|6370000000|32.459999084473|1
2024-05-19 04:21:06|00165|8048|BALL|21.76B|21760000000|70.11|1607796|28.41|44|2024-08-01|15/06/2024||0.7062||3100000000|70.110000610352|1|2024-04-26|15/03/2024|0.68|0.56|2870000000|3260000000|65.470001220703|1
2024-05-19 04:21:12|00166|243|BAC|307.26B|307260000000|39.31|35705561|39.84|45|2024-07-16|15/06/2024||0.8128||25350000000|39.299999237061|1|2024-04-16|15/03/2024|0.83|0.76|25800000000|25490000000|35.950000762939|1
2024-05-19 04:21:19|00167|8352|BK|44.5B|44500000000|59.53|3205650|45.59|45|2024-07-17|15/06/2024||1.4||4500000000|59.509998321533|1|2024-04-16|15/03/2024|1.29|1.19|4530000000|4380000000|55.099998474121|1
2024-05-19 04:21:25|00168|8024|BBWI|11.22B|11220000000|50.16|2529402|35.46|46|2024-08-14|15/07/2024||0.3763||1540000000|50.159999847412|1|2024-06-04|15/04/2024||0.3257||1360000000|50.159999847412|1
2024-05-19 04:21:31|00169|7951|BAX|17.96B|17960000000|35.28|3499644|-17.93|45|2024-07-25|15/06/2024||0.661||3750000000|35.259998321533|1|2024-05-02|15/03/2024|0.65|0.61|3590000|3550000000|40.340000152588|1
2024-05-19 04:21:37|00170|8067|BDX|68.29B|68290000000.00001|236.3|1184927|-6.19|45|2024-08-01|15/06/2024||3.35||5080000000|236.30999755859|1|2024-05-02|15/03/2024|3.17|2.97|5050000000|5040000000|233.83000183105|1
2024-05-19 04:21:43|00171|13834|BRKb|900.82B|900820000000|417.04|2972783|26.23|46|2024-08-05|15/06/2024||4.1||89160000000|417.16000366211|1|2024-05-04|15/03/2024|5.19|4.47|89870000000|87040000000|400.51998901367|1
2024-05-19 04:21:49|00172|8077|BBY|15.87B|15870000000|73.37|2794312|4.03|45|2024-08-27|15/07/2024||1.2||9290000000|73.360000610352|1|2024-05-30|15/04/2024||1.08||8970000000|73.360000610352|1
2024-05-19 04:21:55|00173|13078|BLK|120.97B|120970000000|812.19|555894|21.82|45|2024-07-19|15/06/2024||9.95||4890000000|813|1|2024-04-12|15/03/2024|9.81|9.34|4730000000|4640000000|785.10998535156|1
2024-05-19 04:22:02|00174|19693|BWA|8.45B|8449999999.999999|37.09|2555053|-19.63|45|2024-07-31|15/06/2024||1.02||3750000000|37.090000152588|1|2024-05-02|15/03/2024|1.03|0.87|3600000000|3510000000|32.869998931885|1
2024-05-19 04:22:09|00175|8116|BXP|9.93B|9930000000|63.17|1149475|28.71|45|2024-07-23|15/06/2024||0.4977||815810000|63.189998626709|1|2024-04-30|15/03/2024|0.51|0.52|839400000|804360000|62.840000152588|1
2024-05-19 04:22:14|00176|8248|BSX|109.75B|109750000000|74.66|5560054|39.19|45|2024-07-24|15/06/2024||0.5802||4020000000|74.660003662109|1|2024-04-24|15/03/2024|0.56|0.51|3860000000|3680000000|69|1
2024-05-19 04:22:20|00177|1031336|BHF|2.85B|2850000000|45.86|467830|12.21|30|2024-08-07|15/06/2024||4.5||2200000000|45.860000610352|1|2024-05-07|15/03/2024|4.25|3.86|2040000000|2140000000|50.729999542236|1
2024-05-19 04:22:26|00178|8142|BMY|89.25B|89250000000|44.01|13459083|-33.16|41|2024-07-26|15/06/2024||1.68||11500000000|44.020000457764|1|2024-04-25|15/03/2024|-4.4|-4.47|11900000000|11460000000|48.860000610352|1
2024-05-19 04:22:32|00179|8081|BFb|23.05B|23050000000|48.47|1631879|-23.91|48|2024-08-28|15/07/2024||0.495||1040000000|48.459999084473|1|2024-06-05|15/04/2024||0.4282||1030000000|48.459999084473|1
2024-05-19 04:22:38|00180|7964|CPB|13.85B|13850000000|46.45|2377076|-11.83|46|2024-08-29|15/07/2024||0.6271||2270000000|46.450000762939|1|2024-06-05|15/04/2024||0.7067||2320000000|46.450000762939|1
2024-05-19 04:22:45|00181|8250|COF|54.19B|54190000000|141.82|2515128|44.82|45|2024-07-18|15/06/2024||3.46||9530000000|141.85000610352|1|2024-04-25|15/03/2024|3.21|3.25|9400000000|9350000000|148.83999633789|1
2024-05-19 04:22:51|00182|32321|CPRI|4.19B|4190000000.0000005|35.95|1361185|-9.08|44|2024-08-07|15/06/2024||0.9202||1250000000|35.950000762939|1|2024-05-29|15/03/2024||0.6685||1290000000|35.950000762939|1
2024-05-19 04:22:57|00183|7874|CAH|24.13B|24130000000|99.06|1979923|15.28|45|2024-08-08|15/06/2024||1.74||58610000000|99.050003051758|1|2024-05-02|15/03/2024|2.08|1.96|54900000000|56050000000|102.16999816895|1
2024-05-19 04:23:04|00184|13836|KMX|11.46B|11460000000|72.81|1941328|1.48|44|2024-06-21|15/05/2024||0.9709||7180000000|72.819999694824|1|2024-04-11|15/02/2024|0.32|0.46|5600000000|5790000000|79.300003051758|1
2024-05-19 04:23:11|00185|22696|CCL|18.82B|18820000000|15.01|29434807|37.2|40|2024-06-20|15/05/2024||-0.0174||5670000000|15.010000228882|1|2024-03-27|15/02/2024|-0.14|-0.17|5400000000|5330000000|17.030000686646|1
2024-05-19 04:23:18|00186|39325|CBOE|19.3B|19300000000|183.51|811623|32.05|44|2024-07-26|15/06/2024||2.1||517720000|183.50999450684|1|2024-05-03|15/03/2024|2.15|2.04|502100000|504800000|174.11999511719|1
2024-05-19 04:23:26|00187|7980|CBRE|27.53B|27530000000|91.28|1469780|18.12|45|2024-08-01|15/06/2024||0.7781||8410000000|91.23999786377|1|2024-05-03|15/03/2024|0.78|0.69|7940000000|7940000000|86.790000915527|1
2024-05-19 04:23:33|00188|32525|CNC|41.66B|41660000000|78.06|3258457|19.36|44|2024-07-26|15/06/2024||1.98||36610000000|78.059997558594|1|2024-04-26|15/03/2024|2.26|2.08|40410000000|36540000000|75.680000305176|1
2024-05-19 04:23:39|00189|7946|CNP|19.24B|19240000000|30.08|4146433|5.21|45|2024-08-08|15/06/2024||0.3266||1860000000|30.069999694824|1|2024-04-30|15/03/2024|0.55|0.53|2620000000|2660000000|29.219999313354|1
2024-05-19 04:23:45|00190|8102|CF|13.93B|13930000000|76.22|2474649|15.1|45|2024-08-07|15/06/2024||2||1610000000|76.220001220703|1|2024-05-01|15/03/2024|1.03|1.53|1470000000|1450000000|79|1
2024-05-19 04:23:51|00191|6426|CHRW|9.85B|9850000000|84.11|1665588|-16.25|45|2024-07-24|15/06/2024||0.8935||4480000000|84.110000610352|1|2024-05-01|15/03/2024|0.86|0.63|4410000000|4270000000|71.01000213623|1
2024-05-19 04:24:03|00192|6491|SCHW|144.02B|144020000000|78.83|6421294|52.56|43|2024-07-16|15/06/2024||0.8238||4890000000|78.809997558594|1|2024-04-15|15/03/2024|0.74|0.73|4740000000|4700000000|70.019996643066|1
2024-05-19 04:24:08|00193|13837|CMG|88.26B|88260000000|3213.47|223350|52.57|45|2024-07-24|15/06/2024||15.6||2920000000|160736.49902344|0.02|2024-04-24|15/03/2024|13.37|11.65|2700000000|2670000000|145734.99755859|0.02
2024-05-19 04:24:14|00194|8175|CB|115.1B|115100000000|274.43|1482478|36.41|44|2024-07-23|15/06/2024||5.39||13040000000|274.36999511719|1|2024-04-23|15/03/2024|5.41|5.31|12220000000|11750000000|251.5|1
2024-05-19 04:24:20|00195|39264|CHD|26.01B|26010000000|106.39|1134338|11.95|44|2024-07-26|15/06/2024||0.8437||1510000000|106.38999938965|1|2024-05-02|15/03/2024|0.96|0.87|1500000000|1490000000|106.26000213623|1
2024-05-19 04:24:28|00196|7889|CI|96.22B|96220000000|338.65|1333271|32.74|45|2024-08-01|15/06/2024||6.51||58330000000|338.61999511719|1|2024-05-02|15/03/2024|6.47|6.22|57260000000|56600000000|357.07998657227|1
2024-05-19 04:24:34|00197|6507|CINF|18.81B|18810000000|120.06|854361|14.39|44|2024-07-24|15/06/2024||1.08||2200000000|120.05999755859|1|2024-04-25|15/03/2024|1.72|1.64|2940000000|2120000000|119.91999816895|1
2024-05-19 04:24:40|00198|241|C|122.21B|122210000000|64.08|12994113|40.19|45|2024-07-12|15/06/2024||1.43||20090000000|64.080001831055|1|2024-04-12|15/03/2024|1.58|1.22|21100000000|20390000000|60.639999389648|1
2024-05-19 04:24:46|00199|941642|CFG|16.91B|16910000000|37.16|4901784|41.94|40|2024-07-17|15/06/2024||0.7796||1950000000|37.159999847412|1|2024-04-17|15/03/2024|0.79|0.71|1960000000|1960000000|32.409999847412|1
2024-05-19 04:24:52|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
2024-05-19 04:24:59|00201|7933|CLX|16.84B|16840000000|135.62|1139428|-18.48|45|2024-08-01|15/06/2024||1.56||1980000000|135.61999511719|1|2024-04-30|15/03/2024|1.71|1.36|181000000000|1870000000|148.91999816895|1
2024-05-19 04:25:06|00202|13080|CME|76.74B|76740000000|213.14|1626285|17.23|45|2024-07-24|15/06/2024||2.52||1520000000|213.13999938965|1|2024-04-24|15/03/2024|2.5|2.45|1500000000|1480000000|216.77000427246|1
2024-05-19 04:25:13|00203|8016|CMS|18.88B|18880000000|63.25|2319000|7.88|44|2024-07-25|15/06/2024||0.6242||1740000000|63.240001678467|1|2024-04-25|15/03/2024|0.97|0.98|2170000000|2350000000|60.270000457764|1
2024-05-19 04:25:19|00204|7938|CL|77.23B|77230000000|94.13|3703145|17.77|44|2024-07-26|15/06/2024||0.8633||5010000000|94.059997558594|1|2024-04-26|15/03/2024|0.86|0.81|5070000000|4960000000|89.300003051758|1
2024-05-19 04:25:25|00205|8313|CMA|7.27B|7270000000|54.85|1727165|43.06|45|2024-07-19|15/06/2024||1.22||818500000|54.840000152588|1|2024-04-18|15/03/2024|1.29|1.1|784000000|806580000|49.830001831055|1
2024-05-19 04:25:32|00206|8225|CAG|14.69B|14690000000|30.73|4135474|-14.26|44|2024-07-11|15/05/2024||0.5735||2930000000|30.729999542236|1|2024-04-04|15/02/2024|0.69|0.64|3030000000|3010000000|29.059999465942|1
2024-05-19 04:25:39|00207|7937|COP|142.34B|142340000000|121.73|4672413|18.65|45|2024-08-01|15/06/2024||2.25||15320000000|121.73999786377|1|2024-05-02|15/03/2024|2.03|2.08|14480000000|14960000000|124.33999633789|1
2024-05-19 04:25:45|00208|8297|ED|33.58B|33580000000|97.11|1589354|2.02|45|2024-08-01|15/06/2024||0.5675||3120000000|97.089996337891|1|2024-05-02|15/03/2024|2.15|1.91|4280000000|4220000000|94.870002746582|1
2024-05-19 04:25:51|00209|8034|STZ|46.73B|46730000000|255.39|1096402|8.54|45|2024-06-28|15/05/2024||3.48||2690000000|255.44999694824|1|2024-04-11|15/02/2024|2.26|2.11|2140000000|2090000000|264.92001342773|1
2024-05-19 04:25:58|00210|20624|COO|19.34B|19340000000|97.31|1127245|0.81|44|2024-08-29|15/07/2024||0.9177||993800000|97.309997558594|1|2024-05-30|15/04/2024||0.8288||948530000|97.309997558594|1
2024-05-19 04:27:02|00211|264|GLW|30.28B|30280000000|35.37|4066366|12.93|6|2024-07-23|15/06/2024||0.4468||3410000000|35.349998474121|1|2024-04-30|15/03/2024|0.38|0.35|3260000000|3120000000|31.780000686646|1
2024-05-19 04:27:09|00212|13835|CTRA|20.98B|20980000000|28.2|6014876|10.03|44|2024-07-26|15/06/2024||0.4069||1350000000|28.190000534058|1|2024-05-02|15/03/2024|0.51|0.41|1430000000|1390000000|26.909999847412|1
2024-05-19 04:27:15|00213|41258|COTY|9.2B|9200000000|10.66|3852712|-5.16|44|2024-08-20|15/06/2024||0.0488||1380000000|10.659999847412|1|2024-05-06|15/03/2024|0.05|0.06|1390000000|1370000000|11.60000038147|1
2024-05-19 04:27:22|00214|32337|CCI|44.71B|44710000000|102.89|2835283|-9.01|44|2024-07-17|15/06/2024||0.6853||1620000000|102.88999938965|1|2024-04-17|15/03/2024|0.71|0.7|1590000000|1630000000|93.959999084473|1
2024-05-19 04:27:28|00215|8218|CMI|39.06B|39060000000|285.68|2750717|31.84|45|2024-07-30|15/06/2024||4.87||8380000000|285.57000732422|1|2024-05-02|15/03/2024|5.1|5.06|8400000000|8450000000|283.73999023438|1
2024-05-19 04:27:34|00216|8201|CVS|72.41B|72410000000|57.67|10131264|-16.88|45|2024-07-31|15/06/2024||1.83||91510000000|57.680000305176|1|2024-05-01|15/03/2024|1.33|1.71|88400000000|89330000000|67.720001220703|1
2024-05-19 04:27:40|00217|8931|DHR|196.87B|196870000000|265.8|2299857|31.33|45|2024-07-18|15/06/2024||1.59||5600000000|265.83999633789|1|2024-04-23|15/03/2024|1.92|1.72|5800000000|5620000000|236.08000183105|1
2024-05-19 04:27:47|00218|7916|DRI|18.38B|18380000000|154.03|1187328|-4.57|44|2024-06-20|15/05/2024||2.62||2980000000|154.02000427246|1|2024-03-21|15/02/2024|2.62|2.64|3000000000|3030000000|174.58000183105|1
2024-05-19 04:27:53|00219|13838|DVA|12.26B|12260000000|139.81|739189|39.35|45|2024-08-01|15/06/2024||2.54||3150000000|139.83999633789|1|2024-05-02|15/03/2024|2.38|1.92|3070000000|3010000000|139.78999328613|1
2024-05-19 04:27:59|00220|261|DE|110.51B|110510000000|397.29|1354676|9.28|43|2024-08-16|15/07/2024||6.17||11230000000|396.92999267578|1|2024-05-16|15/04/2024|8.53|7.87|15240000000|13300000000|414.14001464844|1
2024-05-19 04:28:04|00221|8944|DAL|34.01B|34009999999.999996|52.72|8959061|48.13|44|2024-07-11|15/06/2024||2.36||15500000000|52.709999084473|1|2024-04-10|15/03/2024|0.45|0.34|12600000000|12460000000|47.319999694824|1
2024-05-19 04:28:11|00222|6411|XRAY|5.87B|5870000000|28.28|3318715|-29.63|44|2024-08-01|15/06/2024||0.5015||1020000000|28.280000686646|1|2024-05-02|15/03/2024|0.42|0.4172|953000000|969450000|30.180000305176|1
2024-05-19 04:28:16|00223|8224|DVN|31.39B|31390000000|49.63|6899385|0.87|45|2024-07-30|15/06/2024||1.33||3940000000|49.619998931885|1|2024-05-01|15/03/2024|1.16|1.12|3600000000|3640000000|51.159999847412|1
2024-05-19 04:28:22|00224|20486|DLR|46.67B|46670000000|143.8|1888922|58.46|40|2024-07-25|15/06/2024||0.2395||1380000000|143.75999450684|1|2024-05-02|15/03/2024|0.82|0.29|1300000000|1360000000|138.00999450684|1
2024-05-19 04:28:35|00225|8188|DFS|31.43B|31430000000|125.46|1822541|24.54|40|2024-07-17|15/06/2024||2.89||4180000000|125.38999938965|1|2024-04-17|15/03/2024|1.1|2.95|4210000000|4070000000|119.59999847412|1
2024-05-19 04:28:42|00226|6382|WBD|19.73B|19730000000|8.05|30892341|-34.02|44|2024-08-01|15/06/2024||-0.2232||10240000000|8.0500001907349|1|2024-05-09|15/03/2024|-0.4|-0.23|9960000000|10220000000|7.8000001907349|1
2024-05-19 04:28:47|00227|15915|DISCK|19.73B|19730000000|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
2024-05-19 04:28:54|00228|6364|DISH|3.08B|3080000000|5.77|10334755|-13.88|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
2024-05-19 04:28:59|00229|20744|DG|31.22B|31220000000|142.17|2232354|-33.9|42|2024-08-29|15/07/2024||1.94||10410000000|142.11999511719|1|2024-05-30|15/04/2024||1.58||9890000000|142.11999511719|1
2024-05-19 04:29:05|00230|7887|D|44.84B|44840000000|53.49|5100863|2.63|41|2024-08-02|15/06/2024||0.5688||4070000000|53.490001678467|1|2024-05-02|15/03/2024|0.55|0.56|3630000000|4260000000|51.150001525879|1
2024-05-19 04:29:11|00231|7858|DOV|25.3B|25300000000|184.09|898444|31.99|45|2024-07-18|15/06/2024||2.21||2140000000|184.13000488281|1|2024-04-25|15/03/2024|1.95|1.87|2090000000|2040000000|171.36999511719|1
2024-05-19 04:29:17|00232|7876|DHI|49.89B|49890000000|151.47|2203631|37.46|45|2024-07-18|15/06/2024||3.78||9690000000|151.55999755859|1|2024-04-18|15/03/2024|3.52|3.07|9100000000|8150000000|145.7799987793|1
2024-05-19 04:29:24|00233|7868|DTE|24.13B|24130000000|116.57|1031649|7.38|44|2024-07-25|15/06/2024||1.15||2390000000|116.58000183105|1|2024-04-25|15/03/2024|1.67|1.84|3020000000|3110000000|111.5|1
2024-05-19 04:29:31|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
2024-05-19 04:29:35|00235|8104|DUK|80.18B|80180000000|103.91|2623073|12.32|6|2024-08-06|15/06/2024||1.04||6550000000|103.88999938965|1|2024-05-07|15/03/2024|1.44|1.38|7670000000|7310000000|100.43000030518|1
2024-05-19 04:29:41|00236|7981|DD|33.41B|33409999999.999996|79.92|2144625|19.73|41|2024-08-01|15/06/2024||0.8441||3040000000|79.879997253418|1|2024-05-01|15/03/2024|0.79|0.65|2900000000|2810000000|72.449996948242|1
2024-05-19 04:29:47|00237|8054|DXC|2.96B|2960000000|16.51|2015663|-32.45|45|2024-08-01|15/06/2024||0.758||3300000000|16.510000228882|1|2024-05-16|15/03/2024|0.97|0.83|3390000000|3370000000|19.719999313354|1
2024-05-19 04:29:53|00238|8126|EMN|11.8B|11800000000|100.39|863919|21.76|44|2024-07-25|15/06/2024||2.03||2360000000|100.36000061035|1|2024-04-25|15/03/2024|1.61|1.43|2310000000|2290000000|96.349998474121|1
2024-05-19 04:29:59|00239|8291|ETN|132.03B|132030000000|330.24|1989253|89.63|44|2024-07-30|15/06/2024||2.59||6350000000|330.25|1|2024-04-30|15/03/2024|2.4|2.29|5940000000|5900000000|326.51000976562|1
2024-05-19 04:30:05|00240|8339|ECL|66.73B|66730000000.00001|233.75|1018955|33.37|45|2024-07-30|15/06/2024||1.66||4030000000|233.50999450684|1|2024-04-30|15/03/2024|1.34|1.34|3800000000|3750000000|221.66999816895|1
2024-05-19 04:30:13|00241|7998|EIX|29.36B|29360000000|76.29|1673077|11.8|45|2024-07-25|15/06/2024||1.05||4200000000|76.279998779297|1|2024-04-30|15/03/2024|1.13|1.21|4080000000|4100000000|71.330001831055|1
2024-05-19 04:30:20|00242|13794|EW|53.72B|53720000000|89.16|3001271|1.4|45|2024-07-25|15/06/2024||0.694||1660000000|89.120002746582|1|2024-04-25|15/03/2024|0.66|0.64|1600000000|1580000000|88.620002746582|1
2024-05-19 04:30:25|00243|273|LLY|693.31B|693310000000|770.09|2582871|74.08|44|2024-08-08|15/06/2024||2.78||9990000000|770.09002685547|1|2024-04-30|15/03/2024|2.58|2.48|8770000000|8940000000|737.20001220703|1
2024-05-19 04:30:30|00244|7931|EMR|64.57B|64569999999.99999|112.88|2357052|36.84|45|2024-08-06|15/06/2024||1.41||4430000000|112.87000274658|1|2024-05-08|15/03/2024|1.36|1.25|4380000000|4290000000|107.38999938965|1
2024-05-19 04:30:36|00245|8015|ETR|24.14B|24140000000|113.05|1313104|12.43|45|2024-07-31|15/06/2024||1.93||3040000000|113.04000091553|1|2024-04-24|15/03/2024|1.08|1.55|2790000000|3040000000|107.13999938965|1
2024-05-19 04:30:44|00246|8342|EOG|74.68B|74680000000|129.96|3243449|13.41|45|2024-08-01|15/06/2024||3.02||6130000000|129.94000244141|1|2024-05-02|15/03/2024|2.82|2.73|6120000000|5930000000|130|1
2024-05-19 04:30:50|00247|13841|EQT|18.18B|18180000000|41.18|6543992|13.66|44|2024-07-24|15/06/2024||0.0149||1200000000|41.180000305176|1|2024-04-23|15/03/2024|0.82|0.65|1720000000|1580000000|37.970001220703|1
2024-05-19 04:30:56|00248|8007|EFX|30.75B|30750000000|248.86|787815|18.44|45|2024-07-17|15/06/2024||1.75||1430000000|248.77000427246|1|2024-04-17|15/03/2024|1.5|1.44|1390000000|1400000000|238.55999755859|1
2024-05-19 04:31:03|00249|13067|EQIX|75.91B|75910000000|799.83|707980|10.54|44|2024-07-31|15/06/2024||2.79||2170000000|799.83001708984|1|2024-05-08|15/03/2024|2.43|2.65|2130000000|2140000000|711.86999511719|1
2024-05-19 04:31:09|00250|8260|EQR|25.44B|25440000000|67.12|1657545|9.23|45|2024-07-23|15/06/2024||0.3804||735880000|67.129997253418|1|2024-04-23|15/03/2024|0.77|0.33|730820000|728090000|62.540000915527|1
2024-05-19 04:31:16|00251|20488|ESS|17.7B|17700000000|266.25|337815|26.92|44|2024-07-25|15/06/2024||1.35||425750000|266.41000366211|1|2024-04-30|15/03/2024|4.25|1.29|420190000|419870000|248.02000427246|1
2024-05-19 04:31:22|00252|7929|EL|48.32B|48320000000|134.72|2355743|-32.6|45|2024-08-19|15/06/2024||0.2971||3870000000|134.72999572754|1|2024-05-01|15/03/2024|0.97|0.49|3940000000|3910000000|146.69999694824|1
2024-05-19 04:31:29|00253|20717|EG|17.08B|17079999999.999998|392.93|297995|4.37|44|2024-07-24|15/06/2024||16.86||4230000000|393.0299987793|1|2024-04-29|15/03/2024|16.32|15.93|4130000000|4050000000|364.92001342773|1
2024-05-19 04:31:34|00254|13856|ES|21.47B|21470000000|60.96|2072524|-16.69|45|2024-07-25|15/06/2024||0.9712||2890000000|60.979999542236|1|2024-05-01|15/03/2024|1.49|1.47|3330000000|3690000000|60.599998474121|1
2024-05-19 04:31:40|00255|6449|EXPE|15.1B|15100000000|114.01|2376080|17.99|44|2024-08-01|15/06/2024||3.1||3540000000|114.01000213623|1|2024-05-02|15/03/2024|0.21|-0.14|2890000000|2810000000|133.13999938965|1
2024-05-19 04:31:46|00256|6468|EXPD|16.65B|16649999999.999998|117.87|1064981|2.88|45|2024-08-06|15/06/2024||1.2||2190000000|117.90000152588|1|2024-05-07|15/03/2024|1.17|1.09|2210000000|2220000000|115.61000061035|1
2024-05-19 04:31:53|00257|39166|EXR|32.16B|32159999999.999996|151.89|1128489|2.56|44|2024-07-31|15/06/2024||1.06||799070000|151.88999938965|1|2024-04-30|15/03/2024|1.01|0.99|799540000|792300000|137.38000488281|1
2024-05-19 04:31:58|00258|7888|XOM|471.74B|471740000000|119.67|16467560|12.62|45|2024-07-26|15/06/2024||2.4||91740000000|119.66000366211|1|2024-04-26|15/03/2024|2.06|2.21|83080000000|78310000000|121.38999938965|1
2024-05-19 04:32:04|00259|13763|FFIV|10.21B|10210000000|174.13|445240|22.17|44|2024-07-22|15/06/2024||3.09||695850000|174.13000488281|1|2024-04-29|15/03/2024|2.91|2.87|681350000|685510000|181.94000244141|1
2024-05-19 04:32:11|00260|20230|FRT|8.49B|8490000000|102.3|542207|15.28|44|2024-08-01|15/06/2024||0.6922||293630000|102.29000091553|1|2024-05-02|15/03/2024|0.66|0.69|291320000|290440000|104.26999664307|1
2024-05-19 04:32:17|00261|262|FDX|63.3B|63300000000|257.2|1586794|12.28|44|2024-06-25|15/05/2024||5.33||22070000000|257.13000488281|1|2024-03-21|15/02/2024|3.86|3.51|21700000000|21970000000|259.98999023438|1
2024-05-19 04:32:23|00262|8042|FIS|43.59B|43590000000|78.39|3972062|37.91|45|2024-07-31|15/06/2024||1.22||2490000000|78.360000610352|1|2024-05-06|15/03/2024|1.1|0.96|2470000000|2440000000|70.730003356934|1
2024-05-19 04:32:29|00263|6358|FITB|26.38B|26380000000|38.56|4708440|53.63|44|2024-07-19|15/06/2024||0.8069||2130000000|38.560001373291|1|2024-04-19|15/03/2024|0.7|0.68|2100000000|2080000000|34.220001220703|1
2024-05-19 04:32:35|00264|8231|FE|23.04B|23040000000|40.03|2541638|6.01|45|2024-07-18|15/06/2024||0.554||3140000000|40.009998321533|1|2024-04-25|15/03/2024|0.55|0.58|3300000000|3240000000|38.310001373291|1
2024-05-19 04:32:42|00265|13844|FLS|6.53B|6530000000|49.62|1051098|41.49|45|2024-08-01|15/06/2024||0.6329||1130000000|49.619998931885|1|2024-04-29|15/03/2024|0.58|0.46|1090000000|1040000000|46.75|1
2024-05-19 04:32:48|00266|7866|FLR|6.57B|6570000000|38.36|1429022|38.08|45|2024-08-02|15/06/2024||0.712||4420000000|38.360000610352|1|2024-05-03|15/03/2024|0.47|0.53|3730000000|4010000000|41.240001678467|1
2024-05-19 04:32:54|00267|13842|FMC|7.99B|7990000000|63.99|1800305|-41.25|45|2024-07-30|15/06/2024||0.6354||1060000000|64|1|2024-05-06|15/03/2024|0.36|0.33|918000000|1010000000|61.880001068115|1
2024-05-19 04:32:59|00268|32358|FL|2.07B|2069999999.9999998|21.91|3940981|-27.47|45|2024-08-16|15/07/2024||0.0016||1870000000|21.909999847412|1|2024-05-30|15/04/2024||0.1332||1890000000|21.909999847412|1
2024-05-19 04:33:04|00269|255|F|49.03B|49030000000|12.27|46557228|5.32|44|2024-07-24|15/06/2024||0.6564||46870000000|12.270000457764|1|2024-04-24|15/03/2024|0.49|0.42|42800000000|42940000000|12.949999809265|1
2024-05-19 04:33:11|00270|985775|FTV|27.16B|27160000000|77.16|1524995|17.44|33|2024-07-25|15/06/2024||0.9207||1580000000|77.160003662109|1|2024-04-24|15/03/2024|0.83|0.79|1520000000|1530000000|80.699996948242|1
2024-05-19 04:33:17|00271|39295|FBIN|9.13B|9130000000|73|968541|11.64|44|2024-07-24|15/06/2024||1.13||1280000000|73|1|2024-04-30|15/03/2024|0.83|0.75|1110000000|1080000000|75.25|1
2024-05-19 04:33:23|00272|8167|BEN|12.77B|12770000000|24.28|3384629|-0.86|44|2024-07-26|15/06/2024||0.5838||1680000000|24.25|1|2024-04-29|15/03/2024|0.56|0.58|2150000000|1660000000|24.989999771118|1
2024-05-19 04:33:28|00273|8281|FCX|77.9B|77900000000|54.25|14139849|51.83|44|2024-07-18|15/06/2024||0.3712||5940000000|54.240001678467|1|2024-04-23|15/03/2024|0.32|0.29|6320000000|5680000000|48.950000762939|1
2024-05-19 04:33:34|00274|7925|GPS|8.07B|8070000000|21.61|7786982|177.76|45|2024-08-22|15/07/2024||0.3412||3570000000|21.60000038147|1|2024-05-30|15/04/2024||0.1415||3280000000|21.60000038147|1
2024-05-19 04:33:39|00275|6442|GRMN|32.83B|32830000000|171.02|854388|64.44|44|2024-07-31|15/06/2024||1.42||1430000000|170.94000244141|1|2024-05-01|15/03/2024|1.42|1|1380000000|1250000000|144.49000549316|1
2024-05-19 04:33:46|00276|39135|IT|34.95B|34950000000|450.26|374244|36.12|44|2024-07-30|15/06/2024||3||1580000000|450.26000976562|1|2024-04-30|15/03/2024|2.93|2.53|1470000000|1470000000|448.64999389648|1
2024-05-19 04:33:51|00277|7867|GD|81.91B|81910000000|299.03|863564|41.96|44|2024-07-24|15/06/2024||3.31||11540000000|299.13000488281|1|2024-04-24|15/03/2024|2.88|2.95|10730000000|10360000000|292.70999145508|1
2024-05-19 04:33:56|00278|8193|GE|174.39B|174390000000|159.9|7014732|53.37|45|2024-07-23|15/06/2024||0.9863||8750000000|159.86000061035|1|2024-04-23|15/03/2024|0.82|0.66|16100000000|15240000000|150.19000244141|1
2024-05-19 04:34:03|00279|263|GIS|40.22B|40220000000|71.25|3703128|-18.69|40|2024-06-26|15/05/2024||1.01||4880000000|71.220001220703|1|2024-03-20|15/02/2024|1.17|1.05|5100000000|4960000000|68.629997253418|1
2024-05-19 04:34:08|00280|239|GM|52.18B|52180000000|45.77|13490599|40.14|45|2024-07-23|15/06/2024||2.54||44940000000|45.759998321533|1|2024-04-23|15/03/2024|2.62|2.12|43010000000|40670000000|43.220001220703|1
2024-05-19 04:34:15|00281|7979|GPC|21.3B|21300000000|152.89|939815|-7.21|45|2024-07-18|15/06/2024||2.61||6060000000|152.89999389648|1|2024-04-18|15/03/2024|2.22|2.17|5800000000|5840000000|144.02000427246|1
2024-05-19 04:34:21|00282|39277|GPN|27.86B|27860000000|109.16|2375205|7.06|44|2024-07-30|15/06/2024||2.92||2320000000|109.16000366211|1|2024-05-01|15/03/2024|2.59|2.57|2420000000|2170000000|122.76999664307|1
2024-05-19 04:34:26|00283|8234|GL|7.94B|7940000000|86.07|2801039|-20.51|44|2024-07-24|15/06/2024||2.9||1450000000|86.059997558594|1|2024-04-22|15/03/2024|2.78|2.79|1420000000|1420000000|66.690002441406|1
2024-05-19 04:34:32|00284|265|GT|3.69B|3690000000|12.95|2944426|-7.63|44|2024-08-02|15/06/2024||0.1675||4750000000|12.949999809265|1|2024-05-06|15/03/2024|0.1|-0.01|4540000000|4780000000|12.239999771118|1
2024-05-19 04:34:39|00285|8170|HRB|7.3B|7300000000|52.31|1038691|76.6|50|2024-08-06|15/06/2024||2.04||1050000000|52.290000915527|1|2024-05-09|15/03/2024|4.94|4.62|2200000000|2150000000|48.529998779297|1
2024-05-19 04:34:45|00286|7921|HAL|33.55B|33549999999.999996|37.9|5558290|25.62|44|2024-07-17|15/06/2024||0.8008||5950000000|37.900001525879|1|2024-04-23|15/03/2024|0.76|0.74|5800000000|5670000000|38.720001220703|1
2024-05-19 04:34:52|00287|39179|HBI|1.77B|1770000000|5.03|8809491|24.81|44|2024-08-01|15/06/2024||0.0946||1350000000|5.0300002098083|1|2024-05-09|15/03/2024|-0.11|-0.06|1160000000|1190000000|4.460000038147|1
2024-05-19 04:34:58|00288|8259|HOG|4.76B|4760000000|35.4|1817791|8.96|45|2024-07-25|15/06/2024||1.46||1290000000|35.400001525879|1|2024-04-25|15/03/2024|1.72|1.52|1730000000|1350000000|39.419998168945|1
2024-05-19 04:35:04|00289|8050|HIG|30.51B|30510000000|103.17|1601106|44.84|45|2024-07-25|15/06/2024||2.36||6580000000|103.15000152588|1|2024-04-25|15/03/2024|2.34|2.47|6420000000|6530000000|99.879997253418|1
2024-05-19 04:35:10|00290|8351|HAS|8.37B|8369999999.999999|60.13|1578699|-0.31|44|2024-07-23|15/06/2024||0.7609||939340000|60.130001068115|1|2024-04-24|15/03/2024|0.61|0.28|757300000|749480000|58.139999389648|1
2024-05-19 04:35:16|00291|20931|HCA|84.56B|84560000000|322.75|1001056|14.26|40|2024-07-25|15/06/2024||4.9||17030000000|322.75|1|2024-04-26|15/03/2024|5.93|5.06|17340000000|16810000000|314.11999511719|1
2024-05-19 04:35:21|00292|13847|DOC|14B|14000000000|19.91|6405361|0.05|45|2024-07-30|15/06/2024||0.119||667000000|19.89999961853|1|2024-04-25|15/03/2024|0.01|0.0226|606560000|589280000|18.629999160767|1
2024-05-19 04:35:28|00293|13849|HP|3.8B|3800000000|38.49|1024819|18.43|45|2024-07-24|15/06/2024||0.7983||675990000|38.490001678467|1|2024-04-24|15/03/2024|0.84|0.85|688000000|682510000|42.330001831055|1
2024-05-19 04:35:35|00294|6405|HSIC|9.55B|9550000000|74.6|1136060|-3.02|45|2024-07-30|15/06/2024||1.24||3270000000|74.599998474121|1|2024-05-07|15/03/2024|1.1|1.02|3170000000|3210000000|68.550003051758|1
2024-05-19 04:35:41|00295|8052|HSY|41.87B|41870000000|207|1917226|-22.19|44|2024-07-25|15/06/2024||1.47||2340000000|207.11000061035|1|2024-05-03|15/03/2024|3.07|2.76|3250000000|3110000000|195.88000488281|1
2024-05-19 04:35:47|00296|8326|HES|48.55B|48550000000|158.14|2408939|18.41|45|2024-07-24|15/06/2024||2.44||3180000000|158.24000549316|1|2024-04-25|15/03/2024|3.16|1.72|3340000000|2960000000|159.19000244141|1
2024-05-19 04:35:52|00297|959998|HPE|23.21B|23210000000|17.86|14964255|24.63|36|2024-08-27|15/07/2024||0.4689||7480000000|17.860000610352|1|2024-06-04|15/04/2024||0.3889||6850000000|17.860000610352|1
2024-05-19 04:35:58|00298|44408|HLT|51.06B|51060000000|204.19|1425334|41.62|42|2024-07-24|15/06/2024||1.86||2940000000|204.19000244141|1|2024-04-24|15/03/2024|1.53|1.42|2570000000|2530000000|197.03999328613|1
2024-05-19 04:36:04|00299|6515|HOLX|17.51B|17510000000|75.02|1532815|-7.87|44|2024-07-24|15/06/2024||1.02||1000000000|75.019996643066|1|2024-05-02|15/03/2024|1.03|0.98|1020000000|1020000000|76.279998779297|1
2024-05-19 04:36:10|00300|13850|HRL|19.89B|19890000000|36.31|2482510|-7.7|45|2024-08-29|15/07/2024||0.3868||3010000000|36.319999694824|1|2024-05-30|15/04/2024||0.3567||2970000000|36.319999694824|1
2024-05-19 04:36:17|00301|7927|HST|12.99B|12990000000|18.42|5845877|7.91|45|2024-07-31|15/06/2024||0.3114||1470000000|18.420000076294|1|2024-05-01|15/03/2024|0.38|0.3|1470000000|1420000000|18.879999160767|1
2024-05-19 04:36:23|00302|8270|HPQ|30.52B|30520000000|31.2|6850458|2.16|45|2024-08-22|15/07/2024||0.8537||13450000000|31.200000762939|1|2024-05-29|15/04/2024||0.8103||12590000000|31.200000762939|1
2024-05-19 04:36:28|00303|8169|HUM|42.92B|42920000000|355.78|1527175|-30.72|45|2024-08-01|15/06/2024||5.85||28380000000|356.01998901367|1|2024-04-24|15/03/2024|7.23|6.12|29330000000|28520000000|328|1
2024-05-19 04:36:35|00304|6493|HBAN|20.59B|20590000000|14.21|15404861|39.72|44|2024-07-19|15/06/2024||0.2898||1820000000|14.210000038147|1|2024-04-19|15/03/2024|0.28|0.24|1770000000|1740000000|13.180000305176|1
2024-05-19 04:36:42|00305|7907|ICE|79.38B|79380000000|138.43|2180407|28.14|45|2024-08-01|15/06/2024||1.47||2290000000|138.44999694824|1|2024-05-02|15/03/2024|1.48|1.49|2300000000|2310000000|128.69000244141|1
2024-05-19 04:36:48|00306|8026|IFF|25.46B|25460000000|99.7|2099111|19.14|45|2024-08-05|15/06/2024||0.9172||2810000000|99.680000305176|1|2024-05-06|15/03/2024|1.13|0.86|2900000000|2780000000|86.629997253418|1
2024-05-19 04:36:54|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
2024-05-19 04:37:00|00308|7915|ITW|74.78B|74780000000|250.61|1129781|9.9|44|2024-07-30|15/06/2024||2.49||4100000000|250.63000488281|1|2024-04-30|15/03/2024|2.44|2.36|3970000000|4030000000|249.24000549316|1
2024-05-19 04:37:07|00309|8137|IR|37.38B|37380000000|92.67|2374056|55.07|45|2024-07-31|15/06/2024||0.7808||1780000000|92.650001525879|1|2024-05-02|15/03/2024|0.78|0.69|1670000000|1700000000|92.940002441406|1
2024-05-19 04:37:13|00310|7930|IP|14.12B|14120000000|40.63|5832015|27.13|44|2024-07-25|15/06/2024||0.4408||4680000000|40.650001525879|1|2024-04-25|15/03/2024|0.17|0.22|4620000000|4560000000|34.439998626709|1
2024-05-19 04:37:19|00311|13851|IVZ|7.2B|7200000000|16.01|4004845|5.05|45|2024-07-23|15/06/2024||0.4043||1100000000|16|1|2024-04-23|15/03/2024|0.33|0.4|1470000000|1080000000|15.579999923706|1
2024-05-19 04:37:25|00312|7877|IPG|11.99B|11990000000|31.8|3545881|-17.57|45|2024-07-18|15/06/2024||0.6071||2340000000|31.780000686646|1|2024-04-24|15/03/2024|0.36|0.35|2500000000|2190000000|30.989999771118|1
2024-05-19 04:37:32|00313|13981|IPGP|4.04B|4040000000|88.61|241391|-21.1|44|2024-07-30|15/06/2024||0.5043||258980000|88.610000610352|1|2024-04-30|15/03/2024|0.52|0.49|252000000|254980000|88.580001831055|1
2024-05-19 04:37:38|00314|13852|IRM|23.98B|23980000000|81.78|1293279|47.72|45|2024-08-01|15/06/2024||0.4352||1510000000|81.779998779297|1|2024-05-02|15/03/2024|0.43|0.41|1480000|1450000000|78.129997253418|1
2024-05-19 04:37:48|00315|8125|J|17.08B|17079999999.999998|136.38|464132|16.63|45|2024-08-06|15/06/2024||1.97||4400000000|136.33999633789|1|2024-05-07|15/03/2024|1.91|1.85|4270000000|4330000000|149.05999755859|1
2024-05-19 04:37:54|00316|13082|JBHT|17.01B|17010000000.000002|164.8|829097|-2.12|44|2024-07-16|15/06/2024||1.78||3230000000|164.80000305176|1|2024-04-16|15/03/2024|1.22|1.52|2940000000|3120000000|185.10000610352|1
2024-05-19 04:38:01|00317|8176|JEF|10.03B|10030000000|47.36|871223|55.84|45|2024-06-25|15/05/2024||0.7267||1610000000|47.360000610352|1|2024-03-27|15/02/2024|0.87|0.73|1740000000|1490000000|45.229999542236|1
2024-05-19 04:38:08|00318|8071|SJM|12.23B|12230000000|115.18|1162462|-24.17|45|2024-08-20|15/07/2024||2.16||2150000000|115.26999664307|1|2024-06-06|15/04/2024||2.36||2250000000|115.26999664307|1
2024-05-19 04:38:13|00319|8217|JCI|46.5B|46500000000|69.03|4628659|9.19|45|2024-07-31|15/06/2024||1.09||7370000000|69.01000213623|1|2024-05-01|15/03/2024|0.78|0.75|6700000000|6710000000|65.069999694824|1
2024-05-19 04:38:20|00320|6463|JNPR|11.26B|11260000000|34.64|3048140|17.26|45|2024-07-25|15/06/2024||0.4448||1250000000|34.630001068115|1|2024-04-25|15/03/2024|0.29|0.41|1150000000|1230000000|35.340000152588|1
2024-05-19 04:38:27|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
2024-05-19 04:38:33|00322|8334|K|21.05B|21050000000|61.55|3028377|-11.22|45|2024-08-01|15/06/2024||0.9074||3150000000|61.569999694824|1|2024-05-02|15/03/2024|1.01|0.85|3200000000|3160000000|56.990001678467|1
2024-05-19 04:38:39|00323|8105|KEY|14.52B|14520000000|15.4|12717195|56.82|45|2024-07-18|15/06/2024||0.2581||1540000000|15.39999961853|1|2024-04-18|15/03/2024|0.2|0.22|1530000000|1510000000|14.430000305176|1
2024-05-19 04:38:45|00324|269|KMB|45.22B|45220000000|134.28|1952168|-7.41|44|2024-07-23|15/06/2024||1.7||5120000000|134.2799987793|1|2024-04-23|15/03/2024|2.01|1.63|5150000000|5080000000|128.92999267578|1
2024-05-19 04:38:51|00325|8337|KIM|12.96B|12960000000|19.22|4258446|4.91|45|2024-07-25|15/06/2024||0.1724||499030000|19.229999542236|1|2024-05-02|15/03/2024|0.39|0.37|503750000000|484360000|18.479999542236|1
2024-05-19 04:38:58|00326|32518|KMI|43.72B|43720000000|19.7|12807586|19.25|45|2024-07-17|15/06/2024||0.2581||4120000000|19.700000762939|1|2024-04-17|15/03/2024|0.33|0.34|3840000000|4480000000|17.690000534058|1
2024-05-19 04:39:03|00327|41279|KKR|92.86B|92860000000|104.64|3483601|109.15|40|2024-08-06|15/06/2024||1.09||1570000000|104.63999938965|1|2024-05-01|15/03/2024|0.97|0.96|1390000000|1500000000|93.069999694824|1
2024-05-19 04:39:10|00328|8148|KSS|2.85B|2850000000|25.73|5039584|35.42|47|2024-08-20|15/07/2024||0.6434||3760000000|25.719999313354|1|2024-05-30|15/04/2024||0.0506||3410000000|25.719999313354|1
2024-05-19 04:39:16|00329|8062|KR|39.12B|39120000000|54.19|4679179|9.17|42|2024-09-06|15/07/2024||0.9469||33950000000|54.189998626709|1|2024-06-13|15/04/2024||1.34||44930000000|54.189998626709|1
2024-05-19 04:39:22|00330|13846|LHX|42.41B|42410000000|223.63|981173|21.27|45|2024-08-01|15/06/2024||3.15||5300000000|223.4700012207|1|2024-04-25|15/03/2024|3.06|2.91|5200000000|5110000000|207.7200012207|1
2024-05-19 04:39:29|00331|8113|LH|17.75B|17750000000|210.66|726647|-2.84|45|2024-07-25|15/06/2024||3.8||3190000000|210.69999694824|1|2024-04-25|15/03/2024|3.68|3.49|3180000000|3120000000|207.92999267578|1
2024-05-19 04:39:35|00332|8023|LEG|1.62B|1620000000|12.08|1981533|-62.88|45|2024-07-29|15/06/2024||0.3025||1140000000|12.060000419617|1|2024-04-30|15/03/2024|0.23|0.24|1100000000|1110000000|18.329999923706|1
2024-05-19 04:39:42|00333|7961|LEN|45.78B|45780000000|165.89|1803540|46.04|44|2024-06-18|15/05/2024||3.23||8500000000|165.92999267578|1|2024-03-13|15/02/2024|2.57|2.21|7310000000|7390000000|165.9700012207|1
2024-05-19 04:39:48|00334|8131|LNC|5.15B|5150000000|30.27|1650359|44.49|45|2024-08-01|15/06/2024||1.82||4580000000|30.260000228882|1|2024-05-02|15/03/2024|0.41|1.1|4580000000|4580000000|27.670000076294|1
2024-05-19 04:39:54|00335|39152|LKQ|11.92B|11920000000|44.67|1712360|-19.89|44|2024-07-25|15/06/2024||1.03||3870000000|44.669998168945|1|2024-04-23|15/03/2024|0.82|0.95|3700000000|3760000000|48.930000305176|1
2024-05-19 04:40:00|00336|7880|LMT|111.86B|111860000000|466.35|979295|2.61|44|2024-07-23|15/06/2024||6.45||17000000000|466.17001342773|1|2024-04-23|15/03/2024|6.33|5.8|17200000000|16020000000|461.32998657227|1
2024-05-19 04:40:06|00337|13083|L|17.21B|17210000000|77.73|592671|32.19|45|2024-07-29|15/06/2024|||||77.709999084473|1|2024-05-06|15/03/2024|2.05||4230000000||76.410003662109|1
2024-05-19 04:40:12|00338|10549|LOW|132.24B|132240000000.00002|231.26|2108324|12.12|45|2024-08-20|15/07/2024||4.16||23900000000|231.16999816895|1|2024-05-21|15/04/2024||2.95||21140000000|231.16999816895|1
2024-05-19 04:40:20|00339|7965|LUMN|1.34B|1340000000|1.32|9812237|-43.83|45|2024-07-30|15/06/2024||-0.0264||3280000000|1.3200000524521|1|2024-04-30|15/03/2024|0.06|0.02|3290000000|3390000000|1.2200000286102|1
2024-05-19 04:40:30|00340|39251|LYB|32.86B|32860000000|100.91|1927466|11.02|45|2024-08-02|15/06/2024||2.26||10480000000|100.91000366211|1|2024-04-26|15/03/2024|1.53|1.36|9930000000|9700000000|99.680000305176|1
2024-05-19 04:40:36|00341|8275|MTB|25.66B|25660000000|153.81|946374|26.48|45|2024-07-18|15/06/2024||3.52||2270000000|153.91000366211|1|2024-04-15|15/03/2024|3.02|3.02|2270000000|2260000000|134.55000305176|1
2024-05-19 04:40:43|00342|32359|MAC|3.36B|3360000000|15.54|1975614|62.72|45|2024-08-01|15/06/2024||-0.0581||205760000|15.539999961853|1|2024-04-30|15/03/2024|-0.59|-0.09|208780000|205410000|16.010000228882|1
2024-05-19 04:40:50|00343|8945|M|5.36B|5360000000|19.51|6467701|31.91|47|2024-08-15|15/07/2024||0.208||5040000000|19.5|1|2024-05-21|15/04/2024||0.164||4810000000|19.5|1
2024-05-19 04:40:56|00344|8099|MRO|14.78B|14780000000|26.18|8841536|13.48|45|2024-07-31|15/06/2024||0.7257||1710000000|26.200000762939|1|2024-05-01|15/03/2024|0.55|0.55|1550000000|1560000000|26.840000152588|1
2024-05-19 04:41:03|00345|13947|MPC|63.3B|63300000000|179.73|2416434|62.93|45|2024-07-30|15/06/2024||6.01||36090000000|179.66000366211|1|2024-04-30|15/03/2024|2.78|2.51|33210000000|32010000000|200.50999450684|1
2024-05-19 04:41:09|00346|8328|MMC|103.63B|103630000000|210.01|1336274|16.32|45|2024-07-18|15/06/2024||2.4||6310000000|209.91000366211|1|2024-04-18|15/03/2024|2.89|2.8|6470000000|6390000000|197.57000732422|1
2024-05-19 04:41:15|00347|20299|MLM|35.8B|35800000000|580.48|415157|42.14|44|2024-07-25|15/06/2024||6.43||1960000000|580.46997070312|1|2024-04-30|15/03/2024|16.87|1.83|1250000000|1320000000|602.64001464844|1
2024-05-19 04:41:22|00348|8184|MAS|15.48B|15480000000|70.2|1808723|33.59|45|2024-07-25|15/06/2024||1.18||2110000000|70.180000305176|1|2024-04-24|15/03/2024|0.93|0.88|1930000000|1940000000|73|1
2024-05-19 04:41:27|00349|7864|MA|427.87B|427870000000|460.41|2176145|19.41|45|2024-07-25|15/06/2024||3.53||6850000000|460.25|1|2024-05-01|15/03/2024|3.31|3.24|6300000000|6340000000|451.07000732422|1
2024-05-19 04:41:33|00350|7917|MAT|6.41B|6410000000|18.62|2761964|0.38|44|2024-07-25|15/06/2024||0.1766||1100000000|18.620000839233|1|2024-04-23|15/03/2024|-0.05|-0.12|810000000|834790000|18.620000839233|1
2024-05-19 04:41:39|00351|7924|MKC|19.69B|19690000000|74.04|1698842|-16.73|44|2024-06-27|15/05/2024||0.5977||1640000000|74.01000213623|1|2024-03-26|15/02/2024|0.63|0.57|1600000000|1550000000|69.940002441406|1
2024-05-19 04:41:45|00352|8014|MCK|73.38B|73380000000|564.48|587445|41.95|44|2024-07-31|15/06/2024||7.2||82670000000|564.33001708984|1|2024-05-07|15/03/2024|6.18|6.36|76360000000|79350000000|533.19000244141|1
2024-05-19 04:41:51|00353|7857|MDT|114.09B|114090000000|85.92|5517645|-3.82|45|2024-08-20|15/07/2024||1.24||7990000000|85.919998168945|1|2024-05-23|15/04/2024||1.45||8440000000|85.919998168945|1
2024-05-19 04:41:56|00354|7947|MET|52.78B|52780000000|74.23|2749315|43.91|45|2024-07-31|15/06/2024||2.15||18230000000|74.23999786377|1|2024-05-01|15/03/2024|1.83|1.86|16060000000|17730000000|71.069999694824|1
2024-05-19 04:42:02|00355|20210|MTD|32.52B|32520000000.000004|1524.19|123958|9.93|44|2024-07-25|15/06/2024||9.36||928320000|1523.1600341797|1|2024-05-09|15/03/2024|8.89|7.65|925900000|879720000|1252.6999511719|1
2024-05-19 04:42:08|00356|7862|MGM|12.87B|12870000000|41.03|3176132|-3.41|44|2024-07-31|15/06/2024||0.5818||4190000000|41.029998779297|1|2024-05-01|15/03/2024|0.74|0.56|4400000000|4230000000|39.450000762939|1
2024-05-19 04:42:14|00357|20151|MAA|16.09B|16090000000|137.7|637247|-7.07|44|2024-07-24|15/06/2024||1.01||544300000|137.80000305176|1|2024-05-01|15/03/2024|1.22|1.03|543620000|540860000|130.0299987793|1
2024-05-19 04:42:20|00358|39172|MHK|7.69B|7690000000|120.36|580828|24.63|44|2024-07-25|15/06/2024||2.71||2840000000|120.36000061035|1|2024-04-25|15/03/2024|1.86|1.67|2700000000|2650000000|111.40000152588|1
2024-05-19 04:42:27|00359|8063|TAP|11.98B|11980000000|56.47|1665226|-9.81|45|2024-07-30|15/06/2024||1.72||3240000000|56.470001220703|1|2024-04-30|15/03/2024|0.95|0.74|2600000000|2500000000|63.560001373291|1
2024-05-19 04:42:33|00360|8946|MCO|75.59B|75590000000|414.09|633925|31.44|44|2024-07-23|15/06/2024||2.74||1630000000|413.92999267578|1|2024-05-02|15/03/2024|3.37|2.99|1800000000|1690000000|372.92001342773|1
2024-05-19 04:42:40|00361|8056|MS|162.87B|162870000000|100.28|7209228|21.94|45|2024-07-18|15/06/2024||1.67||14320000000|100.2200012207|1|2024-04-16|15/03/2024|2.02|1.67|15100000000|14420000000|86.940002441406|1
2024-05-19 04:42:46|00362|8278|MOS|9.84B|9840000000|30.62|4341995|-14.37|46|2024-07-29|15/06/2024||0.6651||2890000000|30.610000610352|1|2024-05-01|15/03/2024|0.65|0.6564|2680000000|2870000000|31.39999961853|1
2024-05-19 04:42:52|00363|276|MSI|61.34B|61340000000|367.72|563229|23.62|44|2024-08-01|15/06/2024||2.91||2540000000|367.83999633789|1|2024-05-02|15/03/2024|2.81|2.53|2400000000|2340000000|335.91000366211|1
2024-05-19 04:42:58|00364|6395|NDAQ|36.18B|36180000000|62.76|3378169|13.45|44|2024-07-17|15/06/2024||0.6373||1120000000|62.759998321533|1|2024-04-25|15/03/2024|0.63|0.65|871000000000|1110000000|61.5|1
2024-05-19 04:43:04|00365|101919|NAVI|1.72B|1720000000|15.42|817775|0.46|41|2024-07-23|15/06/2024||0.4438||273010000|15.420000076294|1|2024-04-24|15/03/2024|0.47|0.59|287000000|281980000|16.60000038147|1
2024-05-19 04:43:11|00366|6440|NTAP|22.8B|22800000000|110.47|1939563|67.84|45|2024-08-28|15/07/2024||1.42||1520000000|110.4700012207|1|2024-05-30|15/04/2024||1.79||1650000000|110.4700012207|1
2024-05-19 04:43:17|00367|8345|NWL|3.37B|3370000000|8.11|5006188|-6.67|44|2024-07-26|15/06/2024||0.2159||2050000000|8.1099996566772|1|2024-04-26|15/03/2024|0.00|-0.07|1650000000|1640000000|6.9400000572205|1
2024-05-19 04:43:23|00368|8150|NEM|50.41B|50410000000|43.74|13655996|0.18|45|2024-07-24|15/06/2024||0.5442||4120000000|43.729999542236|1|2024-04-25|15/03/2024|0.55|0.36|4020000000|3650000000|38.610000610352|1
2024-05-19 04:43:29|00369|13065|NWS|15.13B|15130000000|27.08|712666|44.81|44|2024-08-07|15/06/2024||0.1607||2500000000|27.079999923706|1|2024-05-08|15/03/2024|0.11|0.11|2420000000|2460000000|25.25|1
2024-05-19 04:43:36|00370|13795|NWSA|15.13B|15130000000|26.29|2735131|41.5|44|2024-08-07|15/06/2024||0.1607||2500000000|26.290000915527|1|2024-05-08|15/03/2024|0.11|0.11|2420000000|2460000000|24.420000076294|1
2024-05-19 04:43:42|00371|13091|NEE|156.33B|156330000000|76.08|11510425|2.15|44|2024-07-25|15/06/2024||0.9317||7030000000|76.059997558594|1|2024-04-23|15/03/2024|0.91|0.75|5730000000|6050000000|65.309997558594|1
2024-05-19 04:43:48|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
2024-05-19 04:43:55|00373|7896|NI|13.1B|13100000000|29.23|3879374|6.83|45|2024-07-31|15/06/2024||0.1489||1090000000|29.229999542236|1|2024-05-08|15/03/2024|0.85|0.82|2100000000|2260000000|29.040000915527|1
2024-05-19 04:44:01|00374|8340|JWN|3.47B|3470000000|21.25|3783886|37.63|46|2024-08-20|15/07/2024||0.6492||3810000000|21.239999771118|1|2024-05-30|15/04/2024||-0.0754||3190000000|21.239999771118|1
2024-05-19 04:44:07|00375|8252|NSC|52.29B|52290000000|231.37|1227782|6.26|44|2024-07-24|15/06/2024||2.93||3070000000|231.42999267578|1|2024-04-24|15/03/2024|2.49|2.61|3000000000|3050000000|244.91999816895|1
2024-05-19 04:44:13|00376|6419|NTRS|17.49B|17490000000|85.51|1443584|18.43|44|2024-07-17|15/06/2024||1.72||1830000000|85.51000213623|1|2024-04-16|15/03/2024|0.96|1.45|1650000000|1780000000|83.709999084473|1
2024-05-19 04:44:19|00377|7861|NOC|69.59B|69590000000|470.26|831824|6.08|44|2024-07-25|15/06/2024||5.94||10030000000|469.80999755859|1|2024-04-25|15/03/2024|6.32|5.78|10130000000|9760000000|474.5|1
2024-05-19 04:44:25|00378|6494|GEN|15.67B|15670000000|25.03|4038299|54.51|44|2024-08-01|15/06/2024||0.53||965650000|25.030000686646|1|2024-05-09|15/03/2024|0.53|0.52|967000000|965030000|20.020000457764|1
2024-05-19 04:44:31|00379|40082|NCLH|6.76B|6760000000|15.74|13188910|11.24|43|2024-08-01|15/06/2024||0.3219||2360000000|15.729999542236|1|2024-05-01|15/03/2024|0.04|0.09|2190000000|2220000000|18.920000076294|1
2024-05-19 04:44:37|00380|8134|NOV|7.54B|7540000000|19.08|3187947|26.27|44|2024-07-24|15/06/2024||0.3448||2190000000|19.049999237061|1|2024-04-25|15/03/2024|0.3|0.2697|2160000000|2110000000|18.829999923706|1
2024-05-19 04:44:43|00381|13857|NRG|17.16B|17160000000|82.27|3720854|145.66|45|2024-08-07|15/06/2024||1.81||8320000000|82.279998779297|1|2024-05-07|15/03/2024|2.31|0.88|7430000000|7510000000|77.889999389648|1
2024-05-19 04:44:49|00382|8128|NUE|41.27B|41270000000|172.11|1189093|24.11|45|2024-07-18|15/06/2024||3.4||8310000000|172.19999694824|1|2024-04-22|15/03/2024|3.46|3.67|8140000000|8260000000|191.5299987793|1
2024-05-19 04:44:53|00383|7954|OXY|56.22B|56220000000|63.44|7145780|7.29|45|2024-07-31|15/06/2024||0.9099||7240000000|63.409999847412|1|2024-05-07|15/03/2024|0.63|0.5768|5980000000|6700000000|65.019996643066|1
2024-05-19 04:44:59|00384|8129|OMC|18.83B|18830000000|96.13|1451693|3.03|45|2024-07-16|15/06/2024||1.93||3820000000|96.110000610352|1|2024-04-16|15/03/2024|1.67|1.54|3630000000|3610000000|90.550003051758|1
2024-05-19 04:45:05|00385|13858|OKE|48.23B|48230000000|82.63|2558613|41.2|45|2024-07-30|15/06/2024||1.19||5660000000|82.610000610352|1|2024-04-30|15/03/2024|1.09|1.19|6020000000|5650000000|81.419998168945|1
2024-05-19 04:45:11|00386|274|ORCL|339.44B|339440000000|123.52|7694096|20.11|44|2024-06-18|15/05/2024||1.65||14590000000|123.55000305176|1|2024-03-11|15/02/2024|1.41|1.38|13300000000|13290000000|112.41999816895|1
2024-05-19 04:45:17|00387|39262|PKG|16.32B|16320000000|183.13|617587|41.47|44|2024-07-22|15/06/2024||2.13||1990000000|183.13000488281|1|2024-04-22|15/03/2024|1.72|1.68|1980000000|1910000000|179.88999938965|1
2024-05-19 04:45:23|00388|7976|PH|70.07B|70070000000|545.13|526962|63.78|45|2024-08-01|15/06/2024||6.2||5090000000|545.17999267578|1|2024-05-02|15/03/2024|6.51|6.12|5070000000|5070000000|542.91998291016|1
2024-05-19 04:45:30|00389|6477|PDCO|2.31B|2310000000|25.76|799428|-4.56|45|2024-08-29|15/07/2024||0.442||1600000000|25.760000228882|1|2024-06-19|15/04/2024||0.8311||1710000000|25.760000228882|1
2024-05-19 04:45:36|00390|32370|PNR|13.94B|13940000000|83.95|1404805|41.9|44|2024-07-23|15/06/2024||1.16||1100000000|83.949996948242|1|2024-04-23|15/03/2024|0.94|0.9|1000000000|1010000000|79.199996948242|1
2024-05-19 04:45:42|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
2024-05-19 04:45:48|00392|8279|RVTY|13.6B|13600000000|110.27|701757|-7.41|45|2024-07-30|15/06/2024||1.13||693450000|110.30000305176|1|2024-04-29|15/03/2024|0.98|0.94|649920000|646830000|101.51999664307|1
2024-05-19 04:45:54|00393|32396|PRGO|4.07B|4070000000.0000005|29.83|1977673|-11.38|43|2024-08-07|15/06/2024||0.5486||1180000000|29.829999923706|1|2024-05-07|15/03/2024|0.29|0.23|1100000000|1090000000|33.430000305176|1
2024-05-19 04:47:00|00394|7989|PFE|162.29B|162290000000|28.64|38167234|-22.11|42|2024-07-30|15/06/2024||0.4526||13030000000|28.639999389648|1|2024-05-01|15/03/2024|0.82|0.53|14900000000|14040000000|25.610000610352|1
2024-05-19 04:47:06|00395|8251|PCG|39.75B|39750000000|18.6|12454117|11.98|45|2024-07-25|15/06/2024||0.2913||5890000000|18.60000038147|1|2024-04-25|15/03/2024|0.37|0.3458|5860000000|6600000000|17|1
2024-05-19 04:47:12|00396|8039|PM|155.19B|155190000000|99.85|5216696|7.15|45|2024-07-23|15/06/2024||1.58||9150000000|99.819999694824|1|2024-04-23|15/03/2024|1.5|1.41|8790000000|8460000000|94.059997558594|1
2024-05-19 04:47:18|00397|32531|PSX|62.35B|62350000000|147.08|2611937|54.92|45|2024-07-26|15/06/2024||3.51||38740000000|147.08000183105|1|2024-04-26|15/03/2024|1.9|2.31|34810000000|35910000000|157.24000549316|1
2024-05-19 04:47:24|00398|7943|PNW|8.91B|8910000000|78.45|1147516|1.2|45|2024-08-01|15/06/2024||1.18||1210000000|78.449996948242|1|2024-05-02|15/03/2024|0.15|-0.02|951710000|937130000|74.980003356934|1
2024-05-19 04:47:30|00399|13860|PXD|63.00B|63000000000|269.62|1959217|29.04|45|2024-07-30|15/06/2024||5.47||5330000000|269.61999511719|1|2024-05-02|15/03/2024|4.57|5|4810000000|5130000000|268.17999267578|1
2024-05-19 04:47:36|00400|8057|PNC|63.8B|63800000000|160.42|1718185|35.4|45|2024-07-16|15/06/2024||2.94||5340000000|160.2799987793|1|2024-04-16|15/03/2024|3.36|3.02|5150000000|5190000000|149.53999328613|1
2024-05-19 04:47:43|00401|8118|PPG|31.64B|31640000000|134.41|1492500|-5.61|45|2024-07-18|15/06/2024||2.49||4930000000|134.42999267578|1|2024-04-18|15/03/2024|1.86|1.86|4310000000|4430000000|135.00999450684|1
2024-05-19 04:47:50|00402|8203|PPL|21.83B|21830000000|29.6|4364895|9.39|45|2024-08-01|15/06/2024||0.3179||2040000000|29.610000610352|1|2024-05-01|15/03/2024|0.54|0.5|2300000000|2100000000|27.459999084473|1
2024-05-19 04:47:56|00403|8267|PFG|19.95B|19950000000|85.13|1094833|22.63|44|2024-07-25|15/06/2024||1.88||3790000000|85.129997253418|1|2024-04-25|15/03/2024|1.65|1.73|3680000000|3680000000|82.160003662109|1
2024-05-19 04:48:02|00404|7968|PGR|122.54B|122540000000|209.24|2485278|54.92|42|2024-07-11|15/06/2024||2.59||17350000000|209.2200012207|1|2024-04-12|15/03/2024|3.73|3.22|18960000000|17000000000|202.08999633789|1
2024-05-19 04:48:07|00405|7923|PLD|103.23B|103230000000|111.5|3269300|-9.39|44|2024-07-15|15/06/2024||0.6382||1870000000|111.51999664307|1|2024-04-17|15/03/2024|0.63|0.58|1960000000|1840000000|114.66000366211|1
2024-05-19 04:48:12|00406|8191|PRU|43.56B|43560000000|121.34|1261355|47.9|18|2024-08-01|15/06/2024||3.46||14170000000|121.31999969482|1|2024-04-30|15/03/2024|3.12|3.15|13710000000|14500000000|111.93000030518|1
2024-05-19 04:48:18|00407|7893|PEG|37.13B|37130000000|74.55|2678742|21.06|45|2024-07-30|15/06/2024||0.7419||2140000000|74.529998779297|1|2024-04-30|15/03/2024|1.31|1.26|2760000000|2950000000|68.639999389648|1
2024-05-19 04:48:24|00408|8158|PSA|50.73B|50730000000|288.7|654847|1.33|45|2024-07-30|15/06/2024||2.6||1170000000|288.69000244141|1|2024-04-30|15/03/2024|2.6|2.49|1160000000|1140000000|262.92999267578|1
2024-05-19 04:48:30|00409|8237|PHM|25.05B|25050000000|119.11|1573112|72.17|44|2024-07-23|15/06/2024||3.26||4470000000|119.08999633789|1|2024-04-23|15/03/2024|3.1|2.36|3950000000|3580000000|107.83000183105|1
2024-05-19 04:48:36|00410|32533|PVH|6.46B|6460000000|114.08|968140|33.47|42|2024-08-27|15/07/2024||2.21||2050000000|114.08000183105|1|2024-05-29|15/04/2024||2.16||1930000000|114.08000183105|1
2024-05-19 04:48:42|00411|945074|QRVO|9.5B|9500000000|98.43|1234800|3.57|38|2024-07-31|15/06/2024||0.7093||851850000|98.430000305176|1|2024-05-01|15/03/2024|1.39|1.21|941000000|927230000|116.83000183105|1
2024-05-19 04:48:48|00412|19695|PWR|38.71B|38710000000|264.4|845247|53.98|45|2024-08-01|15/06/2024||1.93||5540000000|264.29998779297|1|2024-05-02|15/03/2024|1.41|1.3|5030000000|4920000000|256.01000976562|1
2024-05-19 04:48:54|00413|8198|DGX|16.03B|16030000000.000002|144.33|895437|9.76|45|2024-07-24|15/06/2024||2.34||2400000000|144.36999511719|1|2024-04-23|15/03/2024|2.04|1.86|2370000000|2290000000|130.08999633789|1
2024-05-19 04:49:00|00414|8022|RL|10.73B|10730000000|167.79|888983|53.77|45|2024-07-30|15/06/2024||2.64||1550000000|167.67999267578|1|2024-05-23|15/03/2024||1.67||1560000000|167.67999267578|1
2024-05-19 04:49:07|00415|8229|RRC|9.16B|9160000000|37.79|2275272|28.84|45|2024-07-22|15/06/2024||0.4748||627120000|37.799999237061|1|2024-04-23|15/03/2024|0.69|0.58|718230000|676290000|36.110000610352|1
2024-05-19 04:49:13|00416|20380|RJF|27.22B|27220000000|126.42|826847|40.11|44|2024-07-24|15/06/2024||2.33||3250000000|126.41999816895|1|2024-04-24|15/03/2024|2.31|2.3|3120000000|3150000000|127.11000061035|1
2024-05-19 04:49:18|00417|8235|RTX|138.28B|138280000000|104.23|6242563|8.43|41|2024-07-23|15/06/2024||1.3||19300000000|104.18000030518|1|2024-04-23|15/03/2024|1.34|1.23|19310000000|18460000000|101.58999633789|1
2024-05-19 04:49:24|00418|39285|O|48.01B|48010000000|55.13|5843949|-8.07|44|2024-07-31|15/06/2024||0.3821||1200000000|55.130001068115|1|2024-05-06|15/03/2024|0.16|0.39|1260000000|1150000000|55.259998321533|1
2024-05-19 04:49:30|00419|20718|REG|11.22B|11220000000|60.89|1168907|5.66|44|2024-08-01|15/06/2024||0.4574||346460000|60.889999389648|1|2024-05-02|15/03/2024|1.08|0.4782|353110000|330730000|59.110000610352|1
2024-05-19 04:49:37|00420|7945|RF|18.48B|18480000000|20.19|7199293|19.75|44|2024-07-19|15/06/2024||0.4814||1760000000|20.190000534058|1|2024-04-19|15/03/2024|0.37|0.45|1750000000|1750000000|19|1
2024-05-19 04:49:43|00421|13862|RSG|59.26B|59260000000|188.25|1118716|29.75|45|2024-07-25|15/06/2024||1.52||4030000000|188.14999389648|1|2024-04-30|15/03/2024|1.45|1.35|3860000000|3890000000|193.41000366211|1
2024-05-19 04:49:49|00422|21180|RMD|32.11B|32110000000|218.56|1076119|-2.65|39|2024-08-01|15/06/2024||1.98||1190000000|218.57000732422|1|2024-04-25|15/03/2024|2.13|1.93|1200000000|1170000000|183.7799987793|1
2024-05-19 04:49:56|00423|8207|RHI|7.31B|7310000000|70.9|1012462|3.72|45|2024-07-23|15/06/2024||0.7968||1530000000|70.910003662109|1|2024-04-25|15/03/2024|0.61|0.61|1470000000|1490000000|71.5|1
2024-05-19 04:50:01|00424|8356|ROK|30.75B|30750000000|269.78|906801|-4.1|45|2024-07-24|15/06/2024||2.17||2110000000|269.76000976562|1|2024-05-07|15/03/2024|2.5|2.15|2130000000|2060000000|277.26000976562|1
2024-05-19 04:50:12|00425|13863|ROP|58.01B|58010000000|541.89|431972|18.39|45|2024-07-19|15/06/2024||4.47||1730000000|541.89001464844|1|2024-04-26|15/03/2024|4.41|4.34|1680000000|1650000000|540.39001464844|1
2024-05-19 04:50:19|00426|39254|RCL|36.52B|36520000000|141.92|2618498|78.29|44|2024-07-25|15/06/2024||2.7||4040000000|141.91999816895|1|2024-04-25|15/03/2024|1.77|1.32|3700000000|3690000000|136.72999572754|1
2024-05-19 04:50:24|00427|8119|SPGI|138.26B|138260000000|442.06|1138733|20.97|44|2024-07-30|15/06/2024||3.46||3320000000|442.04000854492|1|2024-04-25|15/03/2024|4.01|3.65|3490000000|3410000000|413.19000244141|1
2024-05-19 04:50:31|00428|39107|SBAC|21.42B|21420000000|199.38|1000963|-14.57|45|2024-07-29|15/06/2024||1.96||665950000|199.38000488281|1|2024-04-29|15/03/2024|1.42|1.17|657900000|671090000|196.22999572754|1
2024-05-19 04:50:37|00429|8354|SLB|69.45B|69450000000|48.59|8269929|7.33|40|2024-07-19|15/06/2024||0.8319||9080000000|48.580001831055|1|2024-04-19|15/03/2024|0.75|0.75|8710000000|8700000000|50.950000762939|1
2024-05-19 04:50:42|00430|8940|STX|20.01B|20010000000|95.27|2835121|53.02|44|2024-07-18|15/06/2024||0.7142||1860000000|95.269996643066|1|2024-04-23|15/03/2024|0.33|0.29|1660000000|1680000000|85.180000305176|1
2024-05-19 04:50:48|00431|8076|SEE|5.66B|5660000000|38.89|1510634|-8.17|45|2024-07-30|15/06/2024||0.6527||1310000000|38.889999389648|1|2024-05-02|15/03/2024|0.78|0.53|1330000000|1280000000|32.110000610352|1
2024-05-19 04:50:55|00432|8222|SRE|49.47B|49470000000|78.14|2770135|7.17|45|2024-08-01|15/06/2024||0.9821||3500000000|78.160003662109|1|2024-05-07|15/03/2024|1.34|1.34|3640000000|5180000000|72.730003356934|1
2024-05-19 04:51:02|00433|7986|SHW|79.24B|79240000000|312.44|1252301|34.23|44|2024-07-23|15/06/2024||3.51||6340000000|312.39001464844|1|2024-04-23|15/03/2024|2.17|2.22|5370000000|5500000000|309.26000976562|1
2024-05-19 04:51:08|00434|39114|SIG|4.41B|4410000000|98.85|763514|40.55|44|2024-08-29|15/07/2024||1.49||1510000000|98.849998474121|1|2024-06-13|15/04/2024||0.9788||1510000000|98.849998474121|1
2024-05-19 04:51:14|00435|8210|SPG|48.5B|48500000000|148.8|1215823|41.23|44|2024-07-31|15/06/2024||1.43||1310000000|148.88000488281|1|2024-05-06|15/03/2024|1.44|1.36|1440000000|1310000000|142.99000549316|1
2024-05-19 04:51:20|00436|32515|SLG|3.43B|3430000000|52.99|1123542|135.09|44|2024-07-17|15/06/2024||-0.2622||135860000|52.990001678467|1|2024-04-17|15/03/2024|0.2|0.28|187880000|143140000|48.319999694824|1
2024-05-19 04:51:26|00437|8001|SNA|14.71B|14710000000|279.05|309776|6.97|45|2024-07-18|15/06/2024||4.93||1200000000|279.14999389648|1|2024-04-18|15/03/2024|4.75|4.64|1180000000|1200000000|283.17999267578|1
2024-05-19 04:51:32|00438|7956|SO|86.97B|86970000000|79.57|4472159|11.43|45|2024-08-01|15/06/2024||0.8805||5990000000|79.550003051758|1|2024-05-02|15/03/2024|1.03|0.9|6650000000|6520000000|74.540000915527|1
2024-05-19 04:51:38|00439|7914|LUV|16.67B|16670000000.000002|27.86|8717777|-5.5|44|2024-07-25|15/06/2024||0.5411||7490000000|27.860000610352|1|2024-04-25|15/03/2024|-0.36|-0.33|6300000000|6420000000|29.319999694824|1
2024-05-19 04:51:44|00440|8160|SWK|13.87B|13870000000|90.13|1306722|10.44|45|2024-07-23|15/06/2024||0.8409||4010000000|90.139999389648|1|2024-05-02|15/03/2024|0.56|0.55|3870000000|3820000000|91.919998168945|1
2024-05-19 04:51:50|00441|7967|STT|23.5B|23500000000|78.03|2121085|14.75|44|2024-07-12|15/06/2024||1.98||3140000000|78.029998779297|1|2024-04-12|15/03/2024|1.69|1.51|3140000000|3060000000|73.849998474121|1
2024-05-19 04:51:57|00442|6499|SRCL|4.32B|4320000000|46.53|495940|7.96|44|2024-08-02|15/06/2024||0.5683||671180000|46.529998779297|1|2024-04-25|15/03/2024|0.57|0.57|664900000|679480000|49.869998931885|1
2024-05-19 04:52:03|00443|8186|SYK|127.5B|127500000000|334.88|1096138|17.35|45|2024-07-23|15/06/2024||2.79||5400000000|334.89001464844|1|2024-04-30|15/03/2024|2.5|2.36|5200000000|5100000000|338.86999511719|1
2024-05-19 04:52:09|00444|940815|SYF|17.64B|17640000000|43.94|4310625|46.37|40|2024-07-16|15/06/2024||1.4||3710000000|43.939998626709|1|2024-04-24|15/03/2024|1.18|1.34|3730000000|3790000000|42.860000610352|1
2024-05-19 04:52:15|00445|8285|SYY|37.8B|37800000000|75.89|2486838|3.77|45|2024-08-06|15/06/2024||1.38||20570000000|75.940002441406|1|2024-04-30|15/03/2024|0.96|0.95|19400000000|19740000000|77.220001220703|1
2024-05-19 04:52:20|00446|6480|TROW|26.07B|26070000000|116.76|1346922|9.52|44|2024-07-25|15/06/2024||2.2||1780000000|116.76000213623|1|2024-04-26|15/03/2024|2.38|2.04|1750000000|1710000000|108.83000183105|1
2024-05-19 04:52:26|00447|7959|TPR|9.72B|9720000000|42.32|3463738|-1.58|44|2024-08-15|15/06/2024||0.8929||1590000000|42.290000915527|1|2024-05-09|15/03/2024|0.81|0.68|1480000000|1500000000|38.979999542236|1
2024-05-19 04:52:32|00448|8180|TGT|74.08B|74080000000|160.19|3398037|5.19|43|2024-08-14|15/07/2024||2.19||25290000000|160.16000366211|1|2024-05-22|15/04/2024||2.06||24510000000|160.16000366211|1
2024-05-19 04:52:38|00449|19701|TEL|46.24B|46240000000|150.94|1744841|21.65|45|2024-07-24|15/06/2024||1.86||4020000000|150.88999938965|1|2024-04-24|15/03/2024|1.86|1.83|3970000000|3960000000|143.16999816895|1
2024-05-19 04:52:44|00450|13843|FTI|11.42B|11420000000|26.485|4116603|90.81|44|2024-07-24|15/06/2024||0.3057||2220000000|26.479999542236|1|2024-04-25|15/03/2024|0.22|0.16|2040000000|1960000000|25.729999542236|1
2024-05-19 04:52:50|00451|8305|TXT|17B|17000000000|89.17|1067093|38.31|45|2024-07-25|15/06/2024||1.48||3530000000|89.150001525879|1|2024-04-25|15/03/2024|1.2|1.22|3140000000|3300000000|94.01000213623|1
2024-05-19 04:52:57|00452|8299|AES|15.12B|15120000000|21.3|9005234|2.35|45|2024-08-01|15/06/2024||0.3423||3090000000|21.270000457764|1|2024-05-02|15/03/2024|0.5|0.32|3090000000|3150000000|18.159999847412|1
2024-05-19 04:53:03|00453|8147|TMO|227.24B|227240000000|595.23|1215813|12.87|44|2024-07-24|15/06/2024||5.12||10510000000|595.32000732422|1|2024-04-24|15/03/2024|5.11|4.71|10340000000|10160000000|574.73999023438|1
2024-05-19 04:53:09|00454|8227|TJX|113.58B|113580000000|100.3|4786764|26.4|46|2024-08-21|15/07/2024||0.9461||13390000000|100.2799987793|1|2024-05-22|15/04/2024||0.8773||12490000000|100.2799987793|1
2024-05-19 04:53:14|00455|32379|TSCO|30.8B|30800000000|285.67|1009450|27.4|44|2024-07-18|15/06/2024||3.92||4290000000|285.67001342773|1|2024-04-25|15/03/2024|1.83|1.71|3390000000|3400000000|258.13000488281|1
2024-05-19 04:53:21|00456|20793|TDG|72.3B|72300000000|1292.65|198828|57.16|45|2024-08-06|15/06/2024||8.45||1990000000|1292.3900146484|1|2024-05-07|15/03/2024|7.99|7.42|1920000000|1880000000|1301.6300048828|1
2024-05-19 04:53:28|00457|8239|TNL|3.21B|3210000000|45.04|537754|22.39|44|2024-07-24|15/06/2024||1.41||988310000|45.069999694824|1|2024-04-24|15/03/2024|0.97|0.85|916000000|905850000|46.060001373291|1
2024-05-19 04:53:34|00458|8159|TRV|50.31B|50310000000|219.68|1129765|19.57|44|2024-07-18|15/06/2024||3.26||11340000000|219.7200012207|1|2024-04-17|15/03/2024|4.69|4.87|10130000000|10620000000|223.25999450684|1
2024-05-19 04:53:39|00459|32539|TRIP|2.52B|2520000000|18.1|2646976|13.98|44|2024-08-01|15/06/2024||0.3847||540480000|18.10000038147|1|2024-05-08|15/03/2024|0.12|0.05|395000000|394760000|25.479999542236|1
2024-05-19 04:53:46|00460|7918|TFC|53.48B|53480000000|39.98|7632747|34.61|45|2024-07-22|15/06/2024||0.6185||4700000000|39.970001220703|1|2024-04-22|15/03/2024|0.9|0.78|4870000000|5700000000|36.819999694824|1
2024-05-19 04:53:51|00461|8179|TSN|21.45B|21450000000|60.26|2419735|20.62|45|2024-08-05|15/06/2024||0.6301||13170000000|60.25|1|2024-05-06|15/03/2024|0.62|0.39|13070000000|13140000000|61.880001068115|1
2024-05-19 04:53:57|00462|8310|USB|64.65B|64650000000.00001|41.45|7149313|37.66|45|2024-07-17|15/06/2024||0.9482||6820000000|41.439998626709|1|2024-04-17|15/03/2024|0.9|0.84|6720000000|6710000000|41.009998321533|1
2024-05-19 04:54:04|00463|32535|UDR|13.02B|13020000000|39.54|2611211|-1.98|44|2024-07-24|15/06/2024||0.0847||412130000|39.540000915527|1|2024-04-30|15/03/2024|0.13|0.1|413630000|409980000|38.290000915527|1
2024-05-19 04:54:10|00464|39338|ULTA|19.15B|19150000000|399.56|829963|-18.63|42|2024-08-29|15/07/2024||6||2660000000|399.55999755859|1|2024-05-30|15/04/2024||6.28||2730000000|399.55999755859|1
2024-05-19 04:54:16|00465|13959|UAA|2.92B|2920000000|6.79|6585182|-6.99|44|2024-07-31|15/06/2024||-0.0715||1160000000|6.789999961853|1|2024-05-16|15/03/2024|0.11|0.08|1330000000|1330000000|6.789999961853|1
2024-05-19 04:54:22|00466|976067|UA|2.92B|2920000000|6.63|3258049|-2.64|34|2024-07-31|15/06/2024||-0.072||1160000000|6.6300001144409|1|2024-05-16|15/03/2024|0.11|0.08|1330000000|1330000000|6.6599998474121|1
2024-05-19 04:54:28|00467|8083|UNP|149.46B|149460000000|245.01|1895868|23.14|45|2024-07-18|15/06/2024||2.78||6140000000|245.02000427246|1|2024-04-25|15/03/2024|2.69|2.51|6030000000|5990000000|231.96000671387|1
2024-05-19 04:54:34|00468|13061|UAL|18.07B|18070000000|54.97|9707003|15.63|44|2024-07-16|15/06/2024||3.99||15220000000|54.970001220703|1|2024-04-16|15/03/2024|-0.15|-0.57|12540000000|12460000000|41.040000915527|1
2024-05-19 04:54:39|00469|8199|UPS|127.68B|127680000000|149.23|3551254|-12.7|44|2024-07-24|15/06/2024||2.01||22260000000|149.19000244141|1|2024-04-23|15/03/2024|1.43|1.31|21700000000|21840000000|145.36000061035|1
2024-05-19 04:54:46|00470|32516|URI|45.67B|45670000000|685.79|513121|96.49|44|2024-07-24|15/06/2024||10.6||3780000000|685.78997802734|1|2024-04-24|15/03/2024|9.15|8.37|3490000000|3440000000|661.32000732422|1
2024-05-19 04:54:52|00471|39147|UHS|11.89B|11890000000|177.7|655894|31.99|44|2024-07-22|15/06/2024||3.27||3860000000|177.69999694824|1|2024-04-24|15/03/2024|3.7|3.12|3840000000|3780000000|164.91000366211|1
2024-05-19 04:54:58|00472|8174|UNM|10.05B|10050000000|53.09|1146426|14.54|45|2024-07-30|15/06/2024||2.02||3230000000|53.090000152588|1|2024-04-30|15/03/2024|2.12|1.97|3200000000|3200000000|51.009998321533|1
2024-05-19 04:55:04|00473|8241|VLO|54.3B|54300000000|166.14|2859744|49.31|45|2024-07-25|15/06/2024||4.82||33300000000|166.02000427246|1|2024-04-25|15/03/2024|3.82|3.2|31760000000|31970000000|167.08000183105|1
2024-05-19 04:55:10|00474|13866|VTR|19.76B|19760000000|48.91|2042462|9.25|44|2024-08-01|15/06/2024||-0.15||1180000000|48.909999847412|1|2024-05-01|15/03/2024|-0.04|-0.3|1200000000|1160000000|44.279998779297|1
2024-05-19 04:55:17|00475|7870|VFC|4.96B|4960000000|12.75|8419903|-33.14|43|2024-07-25|15/06/2024||-0.1495||1970000000|12.75|1|2024-05-22|15/03/2024||0.0243||2420000000|12.75|1
2024-05-19 04:55:23|00476|8171|PARA|8.39B|8390000000.000001|12.02|8665110|-20.76|45|2024-08-01|15/06/2024||0.1253||7280000000|12.020000457764|1|2024-04-29|15/03/2024|0.62|0.36|7690000000|7730000000|11.909999847412|1
2024-05-19 04:55:28|00477|13570|VTRS|13.07B|13070000000|10.98|8743074|17.68|44|2024-08-05|15/06/2024||0.6794||3780000000|10.979999542236|1|2024-05-09|15/03/2024|0.67|0.67|3660000000|3700000000|11.810000419617|1
2024-05-19 04:55:34|00478|7863|VNO|4.71B|4710000000|24.74|1762547|88.42|45|2024-08-05|15/06/2024||-0.0129||443030000|24.729999542236|1|2024-05-06|15/03/2024|-0.05|-0.018|436380000|446170000|26.229999542236|1
2024-05-19 04:55:41|00479|7974|VMC|34.27B|34270000000.000004|259.15|698431|31.4|45|2024-08-01|15/06/2024||2.74||2130000000|259.01000976562|1|2024-05-02|15/03/2024|0.8|0.75|1550000000|1510000000|259.88000488281|1
2024-05-19 04:55:47|00480|8058|WM|84.45B|84450000000|210.47|1451545|27.28|45|2024-07-23|15/06/2024||1.82||5430000000|210.42999267578|1|2024-04-24|15/03/2024|1.75|1.5|5160000000|5210000000|208.69000244141|1
2024-05-19 04:55:54|00481|7881|WAT|21.11B|21110000000|355.84|378642|33.03|45|2024-07-30|15/06/2024||2.58||702300000|356.10000610352|1|2024-05-07|15/03/2024|2.21|2.09|637000000|635570000|320.2200012207|1
2024-05-19 04:56:00|00482|13867|WEC|27B|27000000000|85.49|1562684|-4.93|45|2024-07-30|15/06/2024||0.8231||1970000000|85.5|1|2024-05-01|15/03/2024|1.97|1.91|2680000000|2930000000|82.620002746582|1
2024-05-19 04:56:06|00483|7992|WFC|212.94B|212940000000|61.12|17242859|52.69|44|2024-07-12|15/06/2024||1.27||20210000000|61.090000152588|1|2024-04-12|15/03/2024|1.2|1.07|20860000000|20180000000|56.659999847412|1
2024-05-19 04:56:12|00484|13848|WELL|60.56B|60560000000|101.28|2235624|32.32|45|2024-07-26|15/06/2024||0.3082||1910000000|101.2799987793|1|2024-04-29|15/03/2024|0.22|0.25|1860000000|1810000000|94.309997558594|1
2024-05-19 04:56:19|00485|8117|WDC|23.54B|23540000000|72.1|6492056|88.15|44|2024-07-31|15/06/2024||1.13||3720000000|72.099998474121|1|2024-04-25|15/03/2024|0.63|0.217|3460000000|3370000000|69.550003051758|1
2024-05-19 04:56:25|00486|8323|WU|4.45B|4450000000|13.13|3367450|7.45|45|2024-07-31|15/06/2024||0.4521||1060000000|13.130000114441|1|2024-04-24|15/03/2024|0.45|0.41|1050000000|1010000000|13.39999961853|1
2024-05-19 04:56:30|00487|955555|WRK|13.67B|13670000000|52.94|2084592|90.57|37|2024-08-01|15/06/2024||0.6748||5040000000|52.939998626709|1|2024-05-02|15/03/2024|0.39|0.24|4730000|4750000000|47.900001525879|1
2024-05-19 04:56:37|00488|8953|WY|22.72B|22720000000|31.18|2976329|5.37|44|2024-07-26|15/06/2024||0.2938||2030000000|31.209999084473|1|2024-04-25|15/03/2024|0.16|0.16|1770000000|1860000000|31.559999465942|1
2024-05-19 04:56:43|00489|8228|WHR|4.99B|4990000000|91.43|1383213|-30.43|45|2024-07-22|15/06/2024||2.43||3960000000|91.440002441406|1|2024-04-24|15/03/2024|1.78|1.7|4490000000|4440000000|105.38999938965|1
2024-05-19 04:56:50|00490|8122|WMB|50.3B|50300000000|41.28|6334671|41.18|45|2024-07-31|15/06/2024||0.3955||2480000000|41.259998321533|1|2024-05-06|15/03/2024|0.59|0.49|2770000000|2690000000|38.669998168945|1
2024-05-19 04:56:56|00491|29740|WTW|26.32B|26320000000|257.4|455954|12.07|41|2024-07-31|15/06/2024||2.34||2270000000|257.39999389648|1|2024-04-25|15/03/2024|3.29|3.25|2340000000|2370000000|264.48001098633|1
2024-05-19 04:57:02|00492|8030|GWW|46.4B|46400000000|945.28|200763|38.65|45|2024-08-01|15/06/2024||9.66||4370000000|945.5|1|2024-04-25|15/03/2024|9.62|9.62|4240000000|4260000000|956.41998291016|1
2024-05-19 04:57:08|00493|6392|WYNN|10.75B|10750000000|96.79|1609652|-12.23|44|2024-08-06|15/06/2024||1.21||1760000000|96.790000915527|1|2024-05-07|15/03/2024|1.59|1.29|1860000000|1800000000|97.889999389648|1
2024-05-19 04:57:14|00494|8003|XRX|1.73B|1730000000|13.95|2013938|-4.06|44|2024-07-23|15/06/2024||0.42||1640000000|13.949999809265|1|2024-04-23|15/03/2024|0.06|0.35|1500000000|1530000000|16.409999847412|1
2024-05-19 04:57:22|00495|32532|XYL|34.75B|34750000000|143.32|1084306|36.51|45|2024-07-30|15/06/2024||1.05||2140000000|143.32000732422|1|2024-05-02|15/03/2024|0.9|0.84|2030000000|2000000000|130.96000671387|1
2024-05-19 04:57:28|00496|8327|YUM|39.9B|39900000000|141.65|1869028|2.44|44|2024-07-31|15/06/2024||1.34||1810000000|141.58999633789|1|2024-05-01|15/03/2024|1.15|1.21|1600000000|1710000000|141.14999389648|1
2024-05-19 04:57:34|00497|7902|ZBH|24.72B|24720000000|120.16|1167322|-10.99|44|2024-07-30|15/06/2024||1.99||1940000000|120.12999725342|1|2024-05-02|15/03/2024|1.94|1.87|1890000000|1870000000|119.68000030518|1
2024-05-19 04:57:40|00498|6418|ZION|6.64B|6640000000|44.96|2568553|67.95|44|2024-07-22|15/06/2024||1.09||757880000|44.959999084473|1|2024-04-22|15/03/2024|0.96|0.9465|742000000|742730000|39.919998168945|1
2024-05-19 04:57:46|00499|41176|ZTS|79.42B|79420000000|174.06|3601645|-3.06|43|2024-08-01|15/06/2024||1.5||2310000000|174.05999755859|1|2024-05-02|15/03/2024|1.38|1.35|2200000000|2150000000|158.5|1
2024-05-19 04:57:52|00500|41239|NOW|157.13B|157130000000|765.05|1180116|49.92|44|2024-07-24|15/06/2024||2.82||2600000000|765.04998779297|1|2024-04-24|15/03/2024|3.41|3.15|2600000000|2590000000|740.95001220703|1
2024-05-19 04:57:57|00501|13933|BX|95.41B|95410000000|125.75|3364897|51.36|45|2024-07-18|15/06/2024||1.05||2680000000|125.73999786377|1|2024-04-18|15/03/2024|0.98|0.97|3690000000|2560000000|123.26999664307|1
2024-05-19 04:58:03|00502|961620|SQ|44.59B|44590000000|72.26|9497237|23.21|35|2024-08-01|15/06/2024||0.862||6250000000|72.26000213623|1|2024-05-02|15/03/2024|0.85|0.72|5960000000|5830000000|66.849998474121|1
2024-05-19 04:58:08|00503|1166012|SNOW|54.05B|54050000000|161.86|6328939|-8.46|19|2024-08-21|15/07/2024||0.2158||828300000|161.83999633789|1|2024-05-22|15/04/2024||0.1791||786820000|161.83999633789|1
2024-05-19 04:58:13|00504|1115848|UBER|137.22B|137220000000|65.67|17701234|67.61|27|2024-07-30|15/06/2024||0.3042||10560000000|65.669998168945|1|2024-05-08|15/03/2024|-0.32|0.22|10130000000|10090000000|70.430000305176|1
2024-05-19 04:58:19|00505|41268|PANW|102.57B|102570000000|317.85|5875085|68.48|44|2024-09-05|15/07/2024||1.41||2160000000|317.85000610352|1|2024-05-20|15/04/2024||1.25||1970000000|317.85000610352|1
2024-05-19 04:58:23|00506|1152334|NET|25.56B|25560000000|75.23|3206507|29.73|22|2024-08-01|15/06/2024||0.1406||394110000|75.230003356934|1|2024-05-02|15/03/2024|0.16|0.13|378600000|373240000|88.059997558594|1
2024-05-19 04:58:29|00507|16141|FTNT|46.93B|46930000000|61.43|5336669|-11.78|44|2024-08-01|15/06/2024||0.4091||1400000000|61.430000305176|1|2024-05-02|15/03/2024|0.43|0.38|1350000000|1340000000|63.529998779297|1
2024-05-19 04:58:34|00508|1152784|DDOG|40.16B|40160000000|120.07|3649255|30.38|25|2024-08-07|15/06/2024||0.3648||625070000|120.06999969482|1|2024-05-07|15/03/2024|0.44|0.34|611000000|590650000|126.9700012207|1
2024-05-19 04:58:40|00509|48371|VEEV|33.98B|33979999999.999996|210.27|875421|27.17|43|2024-08-28|15/07/2024||1.52||675060000|210.27000427246|1|2024-05-30|15/04/2024||1.42||641970000|210.27000427246|1
2024-05-19 04:58:45|00510|989534|TTD|46.36B|46360000000|94.78|3943850|41.84|32|2024-08-08|15/06/2024||0.3522||577130000|94.779998779297|1|2024-05-08|15/03/2024|0.26|0.22|491000000|479660000|89.639999389648|1
2024-05-19 04:58:49|00511|1072316|SPOT|60.06B|60060000000|302.82|2020045|102.65|30|2024-07-24|15/06/2024||1.07||3810000000|302.82000732422|1|2024-04-23|15/03/2024|0.97|0.64|3640000000|3610000000|272.23999023438|1
2024-05-19 04:58:53|00512|1166239|PLTR|48.46B|48460000000|21.75|51705795|85.74|18|2024-08-05|15/06/2024||0.0776||642750000|21.75|1|2024-05-06|15/03/2024|0.08|0.08|634000000|615300000|23.319999694824|1
2024-05-19 04:58:58|00513|942355|HUBS|31.36B|31360000000|615.34|545110|28.06|40|2024-07-31|15/06/2024||1.64||618890000|615.34002685547|1|2024-05-08|15/03/2024|1.68|1.5|617410000|597640000|615.46002197266|1
2024-05-19 04:59:04|00514|21232|MSCI|40.03B|40030000000|505.23|615609|7.53|44|2024-07-23|15/06/2024||3.56||696480000|505.44000244141|1|2024-04-23|15/03/2024|3.52|3.45|679960000|684190000|515.16998291016|1
2024-05-19 04:59:10|00515|32341|EPAM|10.89B|10890000000|187.8|604500|-24.12|44|2024-08-01|15/06/2024||2.27||1150000000|187.80000305176|1|2024-05-09|15/03/2024|2.46|2.31|1160000000|1160000000|249.19999694824|1
2024-05-19 04:59:16|00516|1052405|MDB|27.2B|27200000000|370.82|1293180|34.76|31|2024-08-30|15/07/2024||0.5773||472570000|370.82000732422|1|2024-05-30|15/04/2024||0.3967||440720000|370.82000732422|1
2024-05-19 04:59:22|00517|39333|ODFL|39.78B|39780000000|183.07|1490392|21.47|44|2024-07-24|15/06/2024||1.5||1560000000|183.07000732422|1|2024-04-24|15/03/2024|1.34|1.34|1460000000|1470000000|219.2799987793|1
2024-05-19 04:59:28|00518|31028|ENPH|15.55B|15550000000|114.32|3671535|-29.59|44|2024-07-24|15/06/2024||0.5043||315790000|114.31999969482|1|2024-04-23|15/03/2024|0.35|0.42|263300000|281090000|110.51000213623|1
2024-05-19 04:59:33|00519|949620|ETSY|7.48B|7480000000|63.97|3716492|-28.2|38|2024-07-31|15/06/2024||0.458||629690000|63.970001220703|1|2024-05-01|15/03/2024|0.48|0.49|645950000|646210000|68.660003662109|1
2024-05-19 04:59:37|00520|1050149|ROKU|8.86B|8860000000|61.44|5014234|16.78|30|2024-07-25|15/06/2024||-0.4374||937670000|61.439998626709|1|2024-04-25|15/03/2024|-0.35|-0.61|882000000|845730000|61.830001831055|1
2024-05-19 04:59:44|00521|17608|ZBRA|16.35B|16350000000.000002|317.89|338437|13.21|44|2024-07-30|15/06/2024||2.56||1140000000|317.89001464844|1|2024-04-30|15/03/2024|2.84|2.44|1180000000|1150000000|300.01000976562|1
2024-05-19 04:59:49|00522|24282|WST|25.91B|25910000000|355.62|474418|1.2|44|2024-07-25|15/06/2024||1.99||758790000|355.76998901367|1|2024-04-25|15/03/2024|1.56|1.3|695400000|670310000|385.73001098633|1
2024-05-19 04:59:54|00523|1167745|DASH|48.02B|48020000000|117.43|3818988|75.32|20|2024-08-01|15/06/2024||-0.0919||2540000000|117.43000030518|1|2024-05-01|15/03/2024|-0.06|-0.03|2510000000|2450000000|129.25999450684|1
2024-05-19 05:00:00|00524|103925|ANET|100.24B|100240000000|319.89|2556220|122.28|40|2024-07-29|15/06/2024||1.82||1620000000|319.89001464844|1|2024-05-07|15/03/2024|1.99|1.74|1570000000|1550000000|278.82000732422|1
2024-05-19 05:00:06|00525|39269|GNRC|8.78B|8780000000|144.77|1068571|27.23|44|2024-07-31|15/06/2024||1.23||1000000000|144.77000427246|1|2024-05-01|15/03/2024|0.88|0.76|889000000|887130000|135.96000671387|1
2024-05-19 05:00:13|00526|1166014|U|8.47B|8470000000.000001|21.66|8949427|-25.57|18|2024-08-06|15/06/2024||0.144||437990000|21.659999847412|1|2024-05-09|15/03/2024|-0.75|0.17|460000000|433360000|24.10000038147|1
2024-05-19 05:00:18|00527|1072222|ZS|26.8B|26800000000|178.86|2273506|42.78|30|2024-09-05|15/07/2024||0.6811||565200000|178.86000061035|1|2024-05-30|15/04/2024||0.6545||535920000|178.86000061035|1
2024-05-19 05:00:23|00528|1155833|BILL|6.23B|6230000000|59.3|1827808|-37.35|24|2024-08-15|15/06/2024||0.4622||327580000|59.310001373291|1|2024-05-02|15/03/2024|0.6|0.53|323000000|305920000|62.810001373291|1
2024-05-19 05:00:27|00529|1127189|PINS|29.23B|29230000000|42.8|8864668|88.55|26|2024-07-30|15/06/2024||0.2574||847470000|42.790000915527|1|2024-04-30|15/03/2024|0.2|0.14|740000000|700270000|33.779998779297|1
2024-05-19 05:00:33|00530|16662|MPWR|35.53B|35530000000|730.05|513395|68.99|44|2024-07-29|15/06/2024||3.06||490100000|730.04998779297|1|2024-05-01|15/03/2024|2.81|2.66|457890000|447350000|669.33001708984|1
2024-05-19 05:00:39|00531|15828|CSGP|35.73B|35730000000|87.5|2204643|11.46|44|2024-07-23|15/06/2024||0.0912||677900000|87.5|1|2024-04-23|15/03/2024|0.1|0.07|656000000|649680000|85.309997558594|1
2024-05-19 05:00:44|00532|101887|PAYC|10.31B|10310000000|182.28|773794|-36.12|41|2024-07-30|15/06/2024||1.61||436360000|182.2799987793|1|2024-05-01|15/03/2024|2.59|2.45|499900000|495940000|187.97999572754|1
2024-05-19 05:00:49|00533|39123|LNG|36.66B|36660000000|160.16|1998302|13.44|44|2024-08-01|15/06/2024||1.77||3500000000|160.16000366211|1|2024-05-03|15/03/2024|2.13|2.29|4250000000|3970000000|160.63000488281|1
2024-05-19 05:00:55|00534|41232|IQV|42.12B|42120000000|231.18|857491|15.91|44|2024-07-24|15/06/2024||2.58||3790000000|231.17999267578|1|2024-05-02|15/03/2024|2.54|2.48|3740000000|3700000000|232.94000244141|1
2024-05-19 05:01:02|00535|8362|TER|20.59B|20590000000|131.91|1989298|35.85|44|2024-07-23|15/06/2024||0.753||688220000|131.91000366211|1|2024-04-24|15/03/2024|0.51|0.33|600000000|566310000|99.849998474121|1
2024-05-19 05:01:09|00536|16924|PLUG|2.41B|2410000000|3.25|35971583|-57.96|44|2024-08-06|15/06/2024||-0.3252||191170000|3.25|1|2024-05-09|15/03/2024|-0.46|-0.33|120300000|161510000|2.5199999809265|1
2024-05-19 05:01:14|00537|1130930|AVTR|16.97B|16969999999.999998|24.99|4439597|19.28|26|2024-07-25|15/06/2024||0.2343||1710000000|24.989999771118|1|2024-04-26|15/03/2024|0.22|0.2|1680000000|1680000000|25.14999961853|1
2024-05-19 05:01:19|00538|1159534|CARR|58.77B|58770000000|65.24|4854875|52.47|21|2024-07-25|15/06/2024||0.8468||7090000000|65.230003356934|1|2024-04-25|15/03/2024|0.62|0.5|6180000000|6350000000|54.770000457764|1
2024-05-19 05:01:24|00539|1008759|CVNA|13.74B|13740000000|117.5|6021163|994.04|31|2024-08-01|15/06/2024||-0.1146||3240000000|117.5|1|2024-05-01|15/03/2024|0.23|0.232|3060000000|2700000000|82.949996948242|1
2024-05-19 05:01:30|00540|1158864|TT|74.39B|74390000000|328.65|906589|89.66|32|2024-07-31|15/06/2024||3.06||5120000000|328.60000610352|1|2024-04-30|15/03/2024|1.94|1.65|4200000000|3990000000|300.17001342773|1
2024-05-19 05:01:36|00541|41236|RNG|3.4B|3400000000|36.92|1128582|19.02|43|2024-07-30|15/06/2024||0.8536||585780000|36.919998168945|1|2024-05-07|15/03/2024|0.87|0.8|584000000|578150000|30.319999694824|1
2024-05-19 05:01:42|00542|16943|POOL|14.06B|14060000000|366.9|362071|6.33|44|2024-07-18|15/06/2024||5.88||1890000000|366.89999389648|1|2024-04-25|15/03/2024|1.85|1.86|1120000000|1130000000|377.39001464844|1
2024-05-19 05:01:47|00543|16942|PODD|13.12B|13120000000|187.27|957055|-37.79|44|2024-08-07|15/06/2024||0.5757||457820000|187.27000427246|1|2024-05-09|15/03/2024|0.23|0.4|441700000|424040000|175.57000732422|1
2024-05-19 05:01:54|00544|15375|ALNY|18.9B|18900000000|149.4|654511|-21.67|44|2024-07-31|15/06/2024||-1.05||447950000|149.39999389648|1|2024-05-02|15/03/2024|-0.16|-1.14|494330000|428050000|149.96000671387|1
2024-05-19 05:01:59|00545|13978|ENTG|19.53B|19530000000|129.5|1346939|33.81|44|2024-07-25|15/06/2024||0.704||801410000|129.5|1|2024-05-01|15/03/2024|0.68|0.62|771000000|775130000|132.89999389648|1
2024-05-19 05:02:06|00546|17327|TECH|13.21B|13210000000|83.81|1118590|-0.08|44|2024-08-06|15/06/2024||0.4958||306030000|83.809997558594|1|2024-05-01|15/03/2024|0.48|0.45|303400000|292910000|63.209999084473|1
2024-05-19 05:02:11|00547|24312|TYL|20.77B|20770000000|489.14|222151|24.13|44|2024-07-24|15/06/2024||2.3||541200000|488.79000854492|1|2024-04-24|15/03/2024|2.2|2.04|512400000|509660000|418.44000244141|1
2024-05-19 05:02:18|00548|39159|BR|24.05B|24050000000|203.49|415862|32.77|44|2024-08-08|15/06/2024||3.49||1960000000|203.49000549316|1|2024-05-08|15/03/2024|2.23|2.24|1730000000|1770000000|201.36000061035|1
2024-05-19 05:02:24|00549|20164|CRL|11.42B|11420000000|221.67|496825|11.77|44|2024-07-31|15/06/2024||2.5||1030000000|221.64999389648|1|2024-05-09|15/03/2024|2.27|2.06|1010000000|992310000|235.25|1
2024-05-19 05:02:30|00550|41257|BURL|12.33B|12330000000|193.14|928467|15.05|42|2024-08-22|15/07/2024||0.9347||2410000000|193.13999938965|1|2024-05-30|15/04/2024||1.06||2350000000|193.13999938965|1
2024-05-19 05:02:36|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
2024-05-19 05:02:41|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
2024-05-19 05:02:46|00553|1123146|LYFT|6.71B|6710000000|16.62|14567038|104.93|25|2024-07-31|15/06/2024||0.1808||1380000000|16.620000839233|1|2024-05-07|15/03/2024|-0.08|0.08|1300000000|1160000000|17.520000457764|1
2024-05-19 05:02:52|00554|943806|KEYS|27.46B|27460000000|157.3|1224032|0.07|39|2024-08-14|15/07/2024||1.45||1210000000|157.30000305176|1|2024-05-20|15/04/2024||1.38||1200000000|157.30000305176|1
2024-05-19 05:02:58|00555|20322|FDS|17.11B|17110000000|448.92|229789|13.31|43|2024-06-25|15/05/2024||3.9||552590000|448.92001342773|1|2024-03-21|15/02/2024|4.22|3.88|545900000|546700000|487.89999389648|1
2024-05-19 05:03:04|00556|24350|TREX|9.53B|9530000000|87.62|754794|54.92|44|2024-07-29|15/06/2024||0.767||383910000|87.629997253418|1|2024-05-09|15/03/2024|0.82|0.72|374000000|367310000|90.790000915527|1
2024-05-19 05:03:11|00557|955554|TRU|15.1B|15100000000|77.72|1585704|10.01|37|2024-07-23|15/06/2024||0.9638||1020000000|77.720001220703|1|2024-04-25|15/03/2024|0.92|0.81|1020000000|977630000|68.680000305176|1
2024-05-19 05:03:17|00558|16631|MKTX|8.14B|8140000000.000001|214.71|393091|-24.55|44|2024-07-17|15/06/2024||1.75||201740000|214.71000671387|1|2024-05-07|15/03/2024|1.92|1.87|210300000|212990000|205.80000305176|1
2024-05-19 05:03:24|00559|16040|EXAS|9.3B|9300000000|50.38|2746925|-39.43|44|2024-07-30|15/06/2024||-0.3153||692560000|50.380001068115|1|2024-05-08|15/03/2024|-0.6|-0.48|638000000|627350000|61.409999847412|1
2024-05-19 05:03:31|00560|20937|MTN|7.76B|7760000000|204.48|542652|-15.8|43|2024-06-06|15/04/2024||10.12||1310000000|204.44000244141|1|2024-03-11|15/01/2024|5.76|6.04|1080000000|1150000000|223.75999450684|1
2024-05-19 05:03:36|00561|985558|TWLO|10.63B|10630000000|62.09|2977831|21.25|33|2024-07-25|15/06/2024||0.7014||1060000000|62.040000915527|1|2024-05-07|15/03/2024|0.8|0.59|1050000000|1040000000|63.380001068115|1
2024-05-19 05:03:41|00562|1152338|TXG|2.99B|2990000000|25.01|1577164|-54.81|24|2024-08-01|15/06/2024||-0.482||151010000|25.010000228882|1|2024-04-30|15/03/2024|-0.5|-0.5|141000000|142240000|28.409999847412|1
2024-05-19 05:03:48|00563|15703|CGNX|8.22B|8220000000.000001|47.85|1191102|-9.72|44|2024-08-01|15/06/2024||0.192||239580000|47.849998474121|1|2024-05-02|15/03/2024|0.11|0.07|210800000|201050000|40.939998626709|1
2024-05-19 05:03:54|00564|17055|RGEN|9.61B|9610000000|171.94|485915|7.97|44|2024-07-31|15/06/2024||0.327||153990000|171.94000244141|1|2024-05-01|15/03/2024|0.28|0.3|151300000|150060000|164.19999694824|1
2024-05-19 05:03:59|00565|1142207|DT|14.28B|14280000000|48.09|3599521|-1.92|26|2024-07-31|15/06/2024||0.2947||392390000|48.110000610352|1|2024-05-15|15/03/2024|0.3|0.27|381000000|375270000|46.430000305176|1
2024-05-19 05:04:05|00566|41254|APO|64.34B|64340000000|113.08|2157195|77.1|44|2024-08-01|15/06/2024||1.79||870010000|113.08000183105|1|2024-05-02|15/03/2024|1.72|1.79|462000000|830080000|107.76999664307|1
2024-05-19 05:04:11|00567|16812|ON|31.48B|31480000000|73.17|6534604|-13.26|44|2024-07-29|15/06/2024||0.9254||1730000000|73.169998168945|1|2024-04-29|15/03/2024|1.08|1.04|1860000000|1850000000|68.059997558594|1
2024-05-19 05:04:17|00568|1008761|FND|12.73B|12730000000|118.93|1334106|34.46|31|2024-08-01|15/06/2024||0.5264||1160000000|119|1|2024-05-02|15/03/2024|0.46|0.44|1100000000|1100000000|109.23999786377|1
2024-05-19 05:04:23|00569|16535|LPLA|20B|20000000000|267.77|485065|35.25|44|2024-07-25|15/06/2024||3.83||2820000000|267.76998901367|1|2024-04-30|15/03/2024|4.21|3.81|2830000000|2710000000|273.91000366211|1
2024-05-19 05:04:28|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
2024-05-19 05:04:34|00571|13845|GME|7.8B|7800000000|22.21|17099622|0.68|45|2024-09-04|15/07/2024||-0.04||1060000000|22.270000457764|1|2024-06-05|15/04/2024||-0.045||1050000000|22.270000457764|1
2024-05-19 05:04:40|00572|8280|LVS|35.04B|35040000000|47.03|4294331|-22.25|44|2024-07-17|15/06/2024||0.6009||2850000000|47.020000457764|1|2024-04-17|15/03/2024|0.75|0.61|2960000000|2940000000|50.529998779297|1
2024-05-19 05:04:45|00573|31022|CZR|7.69B|7690000000|35.52|3507744|-18.89|40|2024-07-30|15/06/2024||0.1966||2880000000|35.520000457764|1|2024-04-30|15/03/2024|-0.73|-0.05|2740000000|2820000000|37.569999694824|1
2024-05-19 05:04:51|00574|20861|DPZ|17.87B|17870000000|513.06|599066|64.2|40|2024-07-18|15/06/2024||3.62||1100000000|513.09997558594|1|2024-04-29|15/03/2024|3.58|3.39|1080000000|1080000000|499.07000732422|1
2024-05-19 05:04:57|00575|16932|PTC|22.06B|22060000000|184.22|775049|37.26|44|2024-07-24|15/06/2024||0.9939||540720000|184.2200012207|1|2024-05-01|15/03/2024|1.46|1.23|603000000|577620000|177.44000244141|1
2024-05-19 05:05:07|00576|16770|NVAX|1.83B|1830000000|13.01|12557058|81.96|44|2024-08-06|15/06/2024||0.202||245780000|13.010000228882|1|2024-05-10|15/03/2024|-1.05|-0.92|93850000|141160000|4.4699997901917|1
2024-05-19 05:05:12|00577|1156548|DKNG|21.05B|21050000000|44.21|10225601|83.37|22|2024-08-02|15/06/2024||0.0306||1100000000|44.209999084473|1|2024-05-02|15/03/2024|0.03|-0.29|1180000000|1120000000|41.819999694824|1
2024-05-19 05:05:17|00578|1096127|ESTC|11.1B|11100000000|110.05|1247258|69.8|29|2024-08-30|15/07/2024||0.2381||344530000|110.08000183105|1|2024-05-30|15/04/2024||0.1911||329200000|110.08000183105|1
2024-05-19 05:05:22|00579|32326|WSM|19.89B|19890000000|309.5|1070293|169.62|43|2024-08-21|15/07/2024||3.23||1810000000|309.5|1|2024-05-22|15/04/2024||2.72||1650000000|309.5|1
2024-05-19 05:05:28|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
2024-05-19 05:05:34|00581|20199|BAH|19.76B|19760000000|152.29|542273|64.35|44|2024-07-29|15/06/2024||1.47||2860000000|152.30999755859|1|2024-05-24|15/03/2024||1.23||2720000000|152.30999755859|1
2024-05-19 05:05:40|00582|31033|FIVE|7.59B|7590000000|137.54|947620|-27.69|40|2024-08-28|15/07/2024||1.01||887200000|137.53999328613|1|2024-06-05|15/04/2024||0.6389||836930000|137.53999328613|1
2024-05-19 05:05:45|00583|958827|NVCR|2.37B|2370000000|21.99|1347407|-72.32|36|2024-07-25|15/06/2024||-0.41||134900000|21.989999771118|1|2024-05-02|15/03/2024|-0.36|-0.42|138500000|131450000|12.739999771118|1
2024-05-19 05:05:51|00584|21255|NVR|24.03B|24030000000|7661.6|17846|31.05|44|2024-07-23|15/06/2024||121.99||2580000000|7669|1|2024-04-23|15/03/2024|116.41|103.97|2290000000|2250000000|7806.7900390625|1
2024-05-19 05:05:55|00585|1167751|UPST|2.23B|2230000000|25.41|5044133|10.24|18|2024-08-06|15/06/2024||-0.3309||134630000|25.409999847412|1|2024-05-07|15/03/2024|-0.31|-0.37|128000000|125090000|25.75|1
2024-05-19 05:06:01|00586|41270|RH|5.11B|5110000000|278.41|739300|6.5|37|2024-09-05|15/07/2024||3.71||860980000|278.41000366211|1|2024-06-06|15/04/2024||-0.1764||725410000|278.41000366211|1
2024-05-19 05:06:07|00587|16565|MASI|6.59B|6590000000|124.1|598308|-24.08|44|2024-08-06|15/06/2024||0.7654||493850000|124.09999847412|1|2024-05-07|15/03/2024|0.77|0.7|492800000|487700000|138|1
2024-05-19 05:06:13|00588|6509|AXON|21.79B|21790000000|288.79|541681|46.7|43|2024-08-08|15/06/2024||1.02||478840000|288.79000854492|1|2024-05-06|15/03/2024|1.15|0.95|460740000|441570000|318.54000854492|1
2024-05-19 05:06:19|00589|17606|Z|10.37B|10370000000|44.1|4063949|-2.84|44|2024-08-01|15/06/2024||0.272||536540000|44.099998474121|1|2024-05-01|15/03/2024|0.35|0.3|529000000|507120000|42.569999694824|1
2024-05-19 05:06:25|00590|100183|FIVN|3.92B|3920000000|53.07|1559019|-13.75|41|2024-07-24|15/06/2024||0.4378||245190000|53.069999694824|1|2024-05-02|15/03/2024|0.48|0.39|247010000|239980000|58.209999084473|1
2024-05-19 05:06:31|00591|39221|AZPN|14.05B|14050000000|221.94|228812|31.24|44|2024-08-06|15/06/2024||2.58||356280000|221.94000244141|1|2024-05-07|15/03/2024|1.7|1.46|278100000|256500000|197.53999328613|1
2024-05-19 05:06:37|00592|29694|TTC|9.21B|9210000000|88.24|686727|-16.15|44|2024-08-22|15/07/2024||1.21||1180000000|88.23999786377|1|2024-06-06|15/04/2024||1.33||1370000000|88.23999786377|1
2024-05-19 05:06:42|00593|958113|ARES|28.35B|28350000000|145.6|1121030|74.08|36|2024-07-25|15/06/2024||1.01||798480000|145.60000610352|1|2024-05-02|15/03/2024|0.59|0.92|701000000|749470000|131.69999694824|1
2024-05-19 05:06:47|00594|942326|W|8.18B|8180000000|67.1|4480317|90.08|40|2024-08-01|15/06/2024||0.4878||3180000000|67.099998474121|1|2024-05-02|15/03/2024|-0.32|-0.33|2700000000|2640000000|50.529998779297|1
2024-05-19 05:07:02|00595|20529|FICO|34.88B|34880000000|1411.8|167293|86.8|44|2024-07-31|15/06/2024||6.38||444280000|1414.4200439453|1|2024-04-25|15/03/2024|6.14|5.81|433810000|425750000|1193.0500488281|1
2024-05-19 05:07:07|00596|42595|WIX|7.59B|7590000000|135.68|537796|73.75|42|2024-08-07|15/06/2024||1.21||435180000|135.67999267578|1|2024-05-20|15/03/2024||1.03||417900000|135.67999267578|1
2024-05-19 05:07:13|00597|100228|PCTY|9.76B|9760000000|172.97|446460|-0.46|41|2024-08-01|15/06/2024||1.27||345680000|172.9700012207|1|2024-05-02|15/03/2024|1.5|1.98|401300000|397230000|149.24000549316|1
2024-05-19 05:07:19|00598|1096128|GH|3.1B|3100000000|25.36|2159460|-15.64|29|2024-08-01|15/06/2024||-0.7727||160780000|25.360000610352|1|2024-05-09|15/03/2024|-0.46|-0.87|168500000|150040000|18.639999389648|1
2024-05-19 05:07:24|00599|40062|FANG|35.25B|35250000000|197.67|1535893|51.8|44|2024-07-29|15/06/2024||4.81||2250000000|197.66999816895|1|2024-04-30|15/03/2024|4.5|4.46|2220000000|2100000000|205.86000061035|1
2024-05-19 05:07:31|00600|8074|VMW|61.54B|61540000000|142.52|1989812|13.35|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
2024-05-19 05:07:36|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
2024-05-19 05:07:42|00602|958817|PEN|7.89B|7890000000|203.53|377475|-35.92|36|2024-08-05|15/06/2024||0.5712||298290000|203.5299987793|1|2024-05-07|15/03/2024|0.41|0.38|278700000|274810000|211.61999511719|1
2024-05-19 05:07:48|00603|6422|LAMR|12.26B|12260000000|119.91|429444|26.85|44|2024-08-01|15/06/2024||1.39||564470000|119.91000366211|1|2024-05-02|15/03/2024|0.76|0.7949|498150000|496980000|117.41999816895|1
2024-05-19 05:07:53|00604|955853|NTRA|13.07B|13070000000|106.46|1437203|109.86|37|2024-08-01|15/06/2024||-0.693||341680000|106.45999908447|1|2024-05-09|15/03/2024|-0.56|-0.71|367740000|316310000|95.660003662109|1
2024-05-19 05:07:59|00605|39153|BRKR|10.91B|10910000000|75.07|935745|-0.99|44|2024-08-01|15/06/2024||0.5394||772630000|75.069999694824|1|2024-05-02|15/03/2024|0.53|0.46|721700000|729920000|79.029998779297|1
2024-05-19 05:08:05|00606|16707|NBIX|14.32B|14320000000|142.29|837688|51.28|44|2024-07-30|15/06/2024||1.09||547490000|142.28999328613|1|2024-05-01|15/03/2024|1.2|1.07|515300000|512360000|137.53999328613|1
2024-05-19 05:08:11|00607|1096134|YETI|3.37B|3370000000|39.49|1750543|0.41|26|2024-08-01|15/06/2024||0.6351||452610000|39.5|1|2024-05-09|15/03/2024|0.34|0.24|341390000|333810000|34.849998474121|1
2024-05-19 05:08:16|00608|15706|CHDN|9.82B|9820000000|133.62|487103|-7.03|44|2024-07-24|15/06/2024||2.69||848200000|133.61999511719|1|2024-04-24|15/03/2024|1.08|0.79|590500000|564190000|123.5|1
2024-05-19 05:08:20|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
2024-05-19 05:08:27|00610|21203|GGG|14.04B|14040000000|83.01|648743|6.35|44|2024-07-24|15/06/2024||0.774||567770000|83.050003051758|1|2024-04-24|15/03/2024|0.65|0.74|492200000|536220000|89.519996643066|1
2024-05-19 05:08:32|00611|1072273|DBX|7.84B|7840000000|23.73|4163025|4.58|30|2024-08-01|15/06/2024||0.4987||631600000|23.729999542236|1|2024-05-09|15/03/2024|0.58|0.49|631300000|629060000|23.319999694824|1
2024-05-19 05:08:38|00612|1073207|SMAR|5.79B|5790000000|42.03|1646865|-10.27|29|2024-09-06|15/07/2024||0.2517||273630000|42.029998779297|1|2024-06-05|15/04/2024||0.2657||258320000|42.029998779297|1
2024-05-19 05:08:44|00613|39105|LECO|12.92B|12920000000|226.97|280098|33.35|44|2024-07-23|15/06/2024||2.49||1080000000|226.9700012207|1|2024-04-25|15/03/2024|2.23|2.17|981000000|1040000000|237.61000061035|1
2024-05-19 05:08:49|00614|1089648|VRT|36.24B|36240000000|96.81|8658290|522.17|24|2024-07-31|15/06/2024||0.572||1930000000|96.809997558594|1|2024-04-24|15/03/2024|0.43|0.36|1640000000|1620000000|79.169998168945|1
2024-05-19 05:08:55|00615|20227|ELS|12.06B|12060000000|64.68|1128056|-0.65|44|2024-07-15|15/06/2024||0.3575||332370000|64.680000305176|1|2024-04-22|15/03/2024|0.59|0.48|386600000|340330000|62.759998321533|1
2024-05-19 05:09:00|00616|1162162|RPRX|12.3B|12300000000|27.27|2645795|-19.1|21|2024-08-07|15/06/2024||0.9733||609180000|27.270000457764|1|2024-05-09|15/03/2024|0.9782|0.9873|705890000|665570000|27.989999771118|1
2024-05-19 05:09:08|00617|29691|TPX|9.21B|9210000000|53.04|1576504|40.17|44|2024-07-25|15/06/2024||0.6427||1280000000|53.040000915527|1|2024-05-07|15/03/2024|0.5|0.49|1190000000|1210000000|50.130001068115|1
2024-05-19 05:09:16|00618|1176154|GXO|6.29B|6290000000|52.63|897195|-10.17|16|2024-07-31|15/06/2024||0.5827||2480000000|52.639999389648|1|2024-05-07|15/03/2024|0.45|0.4214|2460000000|2380000000|51.409999847412|1
2024-05-19 05:09:23|00619|29735|WMS|13.48B|13480000000|174.13|437038|80.35|40|2024-08-01|15/06/2024||1.99||814320000|174.13000488281|1|2024-05-16|15/03/2024|1.23|1.03|653800000|611990000|176.17999267578|1
2024-05-19 05:09:28|00620|945647|TPL|14.03B|14030000000|610.2|74152|36|30|2024-07-31|15/06/2024||5.07||172570000|610.20001220703|1|2024-05-08|15/03/2024|4.97|4.75|174100000|163710000|569.71997070312|1
2024-05-19 05:09:33|00621|1166359|BSY|17.89B|17890000000|56.46|1478496|22.58|19|2024-08-06|15/06/2024||0.2325||330880000|56.459999084473|1|2024-05-07|15/03/2024|0.31|0.26|337800000|341620000|53.540000915527|1
2024-05-19 05:09:39|00622|21137|ROL|22.34B|22340000000|46.14|1829031|12.4|44|2024-07-24|15/06/2024||0.2651||894050000|46.130001068115|1|2024-04-24|15/03/2024|0.2|0.2|748000000|739110000|42.650001525879|1
2024-05-19 05:09:45|00623|48409|TNDM|3.06B|3060000000|47.3|1879975|68.21|42|2024-08-01|15/06/2024||-0.545||205120000|47.299999237061|1|2024-05-02|15/03/2024|-0.65|-0.76|192800000|174510000|36.200000762939|1
2024-05-19 05:09:52|00624|16629|MKSI|8.62B|8620000000|128.25|714624|46.4|44|2024-07-31|15/06/2024||1.01||856910000|128.25|1|2024-05-08|15/03/2024|1.18|0.75|868000000|848940000|123.31999969482|1
2024-05-19 05:09:58|00625|955539|BLD|12.78B|12780000000|404.04|295269|91.75|37|2024-07-30|15/06/2024||5.68||1400000000|404.04000854492|1|2024-05-07|15/03/2024|4.81|4.58|1280000000|1300000000|417.57000732422|1
2024-05-19 05:10:04|00626|20511|SMG|3.87B|3870000000|68.17|736419|-1.26|44|2024-07-31|15/06/2024||1.94||1220000000|68.230003356934|1|2024-05-01|15/03/2024|3.69|3.39|1530000000|1490000000|68.599998474121|1
2024-05-19 05:10:10|00627|257|||||||33|2024-08-29|15/07/2024||1.81||23030000000|149.49000549316|1|2024-05-30|15/04/2024||1.21||21650000000|149.49000549316|1
2024-05-19 05:10:17|00628|16860|OLED|8.21B|8210000000.000001|173.14|302081|15.05|44|2024-08-01|15/06/2024||1.13||153720000|173.13999938965|1|2024-05-02|15/03/2024|1.19|1.07|165260000|150750000|152.66000366211|1
2024-05-19 05:10:22|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
2024-05-19 05:10:28|00630|8181|JBL|13.87B|13870000000|115.03|1314832|36.94|44|2024-06-13|15/05/2024||1.89||6650000000|115.05000305176|1|2024-03-15|15/02/2024|1.68|1.69|6800000000|6970000000|147.46000671387|1
2024-05-19 05:10:34|00631|15506|SRPT|12.42B|12420000000|131.38|857008|-11.88|44|2024-07-31|15/06/2024||-0.0687||385370000|131.38000488281|1|2024-05-01|15/03/2024|0.73|-0.02|413500000|379150000|126.66000366211|1
2024-05-19 05:10:40|00632|960365|PSTG|19.23B|19230000000|59.15|3552247|144.02|35|2024-08-21|15/07/2024||0.3514||752800000|59.150001525879|1|2024-05-29|15/04/2024||0.2102||681020000|59.150001525879|1
2024-05-19 05:10:46|00633|39271|RPM|14.62B|14620000000|113.51|542656|41.75|44|2024-07-22|15/05/2024||1.56||2010000000|113.51000213623|1|2024-04-04|15/02/2024|0.52|0.46|1520000000|1530000000|118.51999664307|1
2024-05-19 05:10:52|00634|989658|NTNX|17.17B|17170000000.000002|70.29|2480745|174.36|32|2024-08-29|15/07/2024||0.1607||546020000|70.290000915527|1|2024-05-29|15/04/2024||0.1674||515960000|70.290000915527|1
2024-05-19 05:10:58|00635|15606|AZTA|2.74B|2740000000|50.87|476309|19.41|44|2024-08-06|15/06/2024||0.0783||170200000|50.869998931885|1|2024-05-08|15/03/2024|0.05|0.0237|159130000|159360000|55.130001068115|1
2024-05-19 05:11:05|00636|39184|CE|17.18B|17180000000|157.34|710547|46.53|44|2024-07-24|15/06/2024||2.84||2810000000|157.33999633789|1|2024-05-08|15/03/2024|2.08|1.91|2610000000|2680000000|162.74000549316|1
2024-05-19 05:11:10|00637|41256|||||||44|2024-07-30|15/06/2024||0.7378||665530000|109.05999755859|1|2024-05-02|15/03/2024|0.51|0.46|623000000|615810000|103.73000335693|1
2024-05-19 05:11:16|00638|29751|XPO|12.82B|12820000000|110.2|1337732|134.77|44|2024-08-02|15/06/2024||1.02||2090000000|110.19999694824|1|2024-05-03|15/03/2024|0.81|0.67|2020000000|2010000000|108.91999816895|1
2024-05-19 05:11:23|00639|24303|WAL|7.08B|7080000000|64.99|1103981|89.36|44|2024-07-17|15/06/2024||1.74||740400000|64.959999084473|1|2024-04-18|15/03/2024|1.72|1.64|707810000|705870000|55.490001678467|1
2024-05-19 05:11:29|00640|16655|MORN|12.81B|12810000000|299.77|109355|51.84|44|2024-07-24|15/06/2024|||||299.76998901367|1|2024-04-24|15/03/2024|1.73||542800000||300.41000366211|1
2024-05-19 05:11:37|00641|943121|NEWR|6.18B|6180000000|86.99|1366498|2.5|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
2024-05-19 05:11:42|00642|1096238|STNE|4.52B|4520000000|14.63|5043012|9.51|25|2024-08-14|15/06/2024||1.59||3270000000|14.630000114441|1|2024-05-13|15/03/2024|1.42|1.44|3080000000|3100000000|16.60000038147|1
2024-05-19 05:11:49|00643|16545|LSTR|6.55B|6550000000|183.13|262894|3.24|44|2024-07-24|15/06/2024||1.46||1250000000|183.13000488281|1|2024-04-24|15/03/2024|1.32|1.28|1170000000|1130000000|172.11999511719|1
2024-05-19 05:11:55|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
2024-05-19 05:12:01|00645|20298|LYV|22.19B|22190000000|96.61|2138660|14.02|44|2024-07-31|15/06/2024||1.1||6150000000|96.629997253418|1|2024-05-02|15/03/2024|-0.53|-0.19|3800000000|3260000000|89.279998779297|1
2024-05-19 05:12:07|00646|16561|MANH|14.09B|14090000000|228.78|396209|29.19|44|2024-07-23|15/06/2024||0.9571||255900000|228.7799987793|1|2024-04-23|15/03/2024|1.03|0.87|254600000|243420000|228.32000732422|1
2024-05-19 05:12:13|00647|1165434|QS|2.8B|2800000000|5.59|6173958|-7.45|17|2024-07-24|15/06/2024||-0.2233||0.00|5.5900001525879|1|2024-04-24|15/03/2024|-0.24|-0.23|0.00||5.5900001525879|1
2024-05-19 05:12:18|00648|977672|SITE|6.87B|6870000000|152.02|322515|1.88|33|2024-07-31|15/06/2024||2.85||1450000000|152.02000427246|1|2024-05-01|15/03/2024|-0.43|-0.21|904800000|865820000|156.92999267578|1
2024-05-19 05:12:24|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
2024-05-19 05:12:30|00650|15773|COHR|6.12B|6120000000|58.17|1840105|89.54|44|2024-08-13|15/06/2024||0.5662||1270000000|58.150001525879|1|2024-05-06|15/03/2024|0.53|0.4288|1210000000|1170000000|56.529998779297|1
2024-05-19 05:12:36|00651|15391|AMED|3.09B|3090000000|94.43|277372|18.94|44|2024-07-31|15/06/2024||1.25||576170000|94.430000305176|1|2024-04-24|15/03/2024|1.03|1.02|571410000|565380000|91.160003662109|1
2024-05-19 05:12:42|00652|989531|EVBG|1.45B|1450000000|34.87|804945|46.14|32|2024-08-05|15/06/2024||0.4411||114170000|34.869998931885|1|2024-05-09|15/03/2024|0.18|0.3913|111430000|112070000|34.770000457764|1
2024-05-19 05:12:48|00653|955542|CABO|2.18B|2180000000|387.4|123552|-41.74|37|2024-08-07|15/06/2024||10.21||403810000|387.39999389648|1|2024-05-02|15/03/2024|8.11|10.43|404310000|408850000|396.70999145508|1
2024-05-19 05:12:54|00654|958172|PLNT|5.54B|5540000000|63.27|1880180|-6.58|36|2024-08-06|15/06/2024||0.6667||291950000|63.270000457764|1|2024-05-09|15/03/2024|0.53|0.51|248000000|250630000|61.849998474121|1
2024-05-19 05:13:00|00655|20224|CHH|5.66B|5660000000|118.38|621533|-1.48|44|2024-08-01|15/06/2024||1.86||437460000|118.29000091553|1|2024-05-08|15/03/2024|1.28|1.14|331940000|344090000|122.20999908447|1
2024-05-19 05:13:06|00656|942669|FRPT|6.13B|6130000000|126.65|674104|95.36|40|2024-08-05|15/06/2024||-0.0656||230800000|126.65000152588|1|2024-05-06|15/03/2024|0.37|-0.23|223800000|216170000|109.58000183105|1
2024-05-19 05:13:12|00657|32545|EXEL|6.09B|6090000000|20.91|2247618|5.66|44|2024-07-31|15/06/2024||0.3101||465590000|20.909999847412|1|2024-04-30|15/03/2024|0.17|0.23|425000000|456830000|23.729999542236|1
2024-05-19 05:13:18|00658|29731|WH|5.72B|5720000000|70.99|766855|6.98|29|2024-07-24|15/06/2024||1.03||372840000|70.98999786377|1|2024-04-24|15/03/2024|0.78|0.76|305000000|312300000|71.5|1
2024-05-19 05:13:24|00659|940817|CTLT|10.02B|10020000000|55.37|1820736|48.96|40|2024-08-27|15/06/2024||0.53||1230000000|55.369998931885|1|2024-06-10|15/03/2024|-0.06|0.2154|1070000000|1120000000|55.369998931885|1
2024-05-19 05:13:30|00660|41315|MRTX|4.12B|4120000000|58.7|1699544|29.98|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
2024-05-19 05:13:36|00661|20571|CSL|19.83B|19830000000|418.25|271118|97|44|2024-07-23|15/06/2024||5.78||1430000000|417.69000244141|1|2024-04-25|15/03/2024|3.72|2.81|1100000000|995790000|375.44000244141|1
2024-05-19 05:13:42|00662|32510|PII|4.77B|4770000000|84.35|652581|-20.26|44|2024-07-23|15/06/2024||2.29||2170000000|84.349998474121|1|2024-04-23|15/03/2024|0.23|0.05|1740000000|1750000000|88.199996948242|1
2024-05-19 05:13:48|00663|8106|TDC|3.28B|3280000000|33.57|1032279|-27.04|45|2024-08-01|15/06/2024||0.5029||456590000|33.560001373291|1|2024-05-06|15/03/2024|0.57|0.55|465000000|465490000|37.229999542236|1
2024-05-19 05:13:54|00664|13995|TTWO|25.25B|25250000000|147.84|1706275|7.57|44|2024-08-05|15/06/2024||0.3818||1260000000|147.83999633789|1|2024-05-16|15/03/2024|-17.02|0.09|1400000000|1310000000|148.08000183105|1
2024-05-19 05:14:01|00665|24325|WEX|8.31B|8310000000.000001|198.43|274306|11.58|44|2024-07-25|15/06/2024||3.82||679240000|198.28999328613|1|2024-04-25|15/03/2024|3.46|3.48|653000000|652320000|233.30999755859|1
2024-05-19 05:14:07|00666|39260|CPAY|19.64B|19640000000|279.53|467165|19.64|44|2024-08-06|15/06/2024||4.52||976650000|279.5299987793|1|2024-05-08|15/03/2024|4.1|4.09|935300000|938150000|304.7200012207|1
2024-05-19 05:14:13|00667|16316|HZNP|26.63B|26630000000|116.3|2932205|15.43|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
2024-05-19 05:14:18|00668|16889|PEGA|5.35B|5350000000|62.88|480044|42.46|44|2024-07-24|15/06/2024||0.231||322220000|62.880001068115|1|2024-04-24|15/03/2024|0.48|0.44|330150000|336560000|59.299999237061|1
2024-05-19 05:14:24|00669|20663|SAM|3.31B|3310000000|280.3|172141|-13.9|40|2024-07-18|15/06/2024||5.07||605010000|280.29000854492|1|2024-04-25|15/03/2024|1.04|0.0015|426100000|413610000|293.51998901367|1
2024-05-19 05:14:31|00670|13982|IONS|5.44B|5440000000|37.31|1079648|-4.8|44|2024-08-07|15/06/2024||-0.9808||148140000|37.310001373291|1|2024-05-07|15/03/2024|-0.98|-1.03|119000000|132700000|42.290000915527|1
2024-05-19 05:14:36|00671|1129317|BYND|466.52M|466520000|7.19|3992854|-32.87|24|2024-08-01|15/06/2024||-0.5217||87930000|7.1900000572205|1|2024-05-08|15/03/2024|-0.72|-0.66|75600000|75370000|8.2799997329712|1
2024-05-19 05:14:40|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
2024-05-19 05:14:46|00673|15978|EEFT|5.3B|5300000000|115.49|265001|-2.27|44|2024-07-24|15/06/2024||2.27||1010000000|115.48999786377|1|2024-05-01|15/03/2024|1.28|1.03|857000000|844840000|102.68000030518|1
2024-05-19 05:14:50|00674|998043|AYX|3.49B|3490000000|48.26|2063421|25.35|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
2024-05-19 05:14:56|00675|16017|ERIE|20.75B|20750000000|396.81|87252|73.76|44|2024-07-25|15/06/2024||2.58||933960000|396.80999755859|1|2024-04-25|15/03/2024|2.38|2.07|880700000|835610000|382.66000366211|1
2024-05-19 05:15:01|00676|958830|ZG|10.37B|10370000000|43.35|705247|-2.63|36|2024-08-01|15/06/2024||0.2655||536630000|43.349998474121|1|2024-05-01|15/03/2024|0.35|0.3|529000000|507440000|42|1
2024-05-19 05:15:07|00677|100239|RARE|3.48B|3480000000|41.87|725223|-16.09|42|2024-08-01|15/06/2024||-1.68||122950000|41.869998931885|1|2024-05-02|15/03/2024|-2.03|-1.75|108800000|116250000|43.270000457764|1
2024-05-19 05:15:12|00678|1163256|NCNO|3.66B|3660000000|31.99|987352|25.3|22|2024-08-28|15/07/2024||0.1387||132050000|31.989999771118|1|2024-05-29|15/04/2024||0.135||126610000|31.989999771118|1
2024-05-19 05:15:18|00679|32543|WEN|3.77B|3770000000|18.39|3417779|-21.41|44|2024-08-07|15/06/2024||0.2793||580060000|18.389999389648|1|2024-05-02|15/03/2024|0.23|0.21|534800000|540830000|19.620000839233|1
2024-05-19 05:15:25|00680|32336|BWXT|8.08B|8080000000|88.41|688862|33.65|44|2024-07-31|15/06/2024||0.7412||637260000|88.410003662109|1|2024-05-06|15/03/2024|0.76|0.69|604000000|596380000|97.339996337891|1
2024-05-19 05:15:29|00681|1167329|MRVI|1.5B|1500000000|11.32|2726433|-15.4|18|2024-08-06|15/06/2024||-0.0086||66810000|11.319999694824|1|2024-05-08|15/03/2024|-0.09|-0.03|64200000|60550000|8.960000038147|1
2024-05-19 05:15:36|00682|39321|ACGL|37.77B|37770000000|100.99|1669583|32.85|44|2024-07-24|15/06/2024||2.2||3890000000|100.98999786377|1|2024-04-29|15/03/2024|2.45|2.08|4090000000|3760000000|90.900001525879|1
2024-05-19 05:15:41|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
2024-05-19 05:15:47|00684|20932|EHC|8.6B|8600000000|85.47|672017|38.3|44|2024-07-30|15/06/2024||1.01||1310000000|85.449996948242|1|2024-04-24|15/03/2024|1.12|0.93|1320000000|1270000000|82.459999084473|1
2024-05-19 05:15:52|00685|1163385|SKLZ|111.03M|111030000|6.37|132209|-40.2|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
2024-05-19 05:15:58|00686|21070|HEIa|26.23B|26230000000|172.74|236868|23.49|44|2024-08-26|15/07/2024||0.9072||994190000|172.53999328613|1|2024-05-28|15/04/2024||0.8012||950260000|172.53999328613|1
2024-05-19 05:16:03|00687|1164138|OSH|9.53B|9530000000|39|5423660|0|18|2023-09-20|15/06/2023||-0.3286||751910000|39|1|2023-05-10|15/03/2023||-0.2694||736760000|39|1
2024-05-19 05:16:09|00688|1137571|ADPT|532M|532000000|3.61|1687050|-42.52|25|2024-07-31|15/06/2024||-0.3328||39280000|3.6099998950958|1|2024-05-07|15/03/2024|-0.33|-0.35|41870000|38790000|3.2200000286102|1
2024-05-19 05:16:15|00689|48369|CHGG|447.71M|447710000|4.38|2822642|-52.49|41|2024-08-05|15/06/2024||0.2769||173560000|4.3800001144409|1|2024-04-29|15/03/2024|0.26|0.25|174400000|174040000|7.0999999046326|1
2024-05-19 05:16:22|00690|1173548|VMEO|685.53M|685530000|4.05|3383897|9.76|17|2024-07-31|15/06/2024||0.0083||99430000|4.0500001907349|1|2024-05-06|15/03/2024|0.04|-0.03|104910000|102870000|3.670000076294|1
2024-05-19 05:16:28|00691|259|DOW|41.62B|41620000000|59.19|4497331|13.94|43|2024-07-25|15/06/2024||0.7352||11030000000|59.189998626709|1|2024-04-25|15/03/2024|0.56|0.45|10800000000|10710000000|56.979999542236|1
2024-05-19 05:16:33|00692|1052758|SPCE|415.48M|415480000|0.9844|16684043|-77.42|29|2024-08-01|15/06/2024||-0.2455||3340000|0.98439997434616|1|2024-05-07|15/03/2024|-0.25|-0.29|1990000|1980000|1.0299999713898|1
2024-05-19 05:16:39|00693|21127|MKL|21.63B|21630000000|1663.52|42280|22.37|44|2024-07-30|15/06/2024||22.68||3940000000|1663.9200439453|1|2024-05-01|15/03/2024|75.43|17.93|4470000000|3550000000|1458.4000244141|1
2024-05-19 05:16:46|00694|20420|RNR|12.13B|12130000000|229.24|282658|15.28|44|2024-07-23|15/06/2024||10.56||2800000000|229.16000366211|1|2024-04-30|15/03/2024|12.18|9.56|3200000000|3050000000|221.67999267578|1
2024-05-19 05:16:50|00695|1156641|PPD|16.61B|16610000000|47.28|1489472|0|6|2022-05-11|15/03/2022||0.3386||1490000000|47.279998779297|1|2022-03-09|15/12/2021||0.4625||1490000000|47.279998779297|1
2024-05-19 05:16:57|00696|16428|JKHY|12.32B|12320000000|168.99|370795|13.57|44|2024-08-20|15/06/2024||1.32||563470000|168.99000549316|1|2024-05-07|15/03/2024|1.19|1.17|538560000|541990000|164.88999938965|1
2024-05-19 05:17:02|00697|13058|MIDD|7.16B|7160000000|133.08|408220|-5.42|12|2024-08-07|15/06/2024||2.52||1040000000|133.08000183105|1|2024-05-08|15/03/2024|1.89|2.07|927000000|979810000|141.83000183105|1
2024-05-19 05:17:08|00698|1166473|VNT|6.14B|6140000000|39.77|739689|35.78|20|2024-08-01|15/06/2024||0.7124||751430000|39.770000457764|1|2024-05-02|15/03/2024|0.74|0.7|756000000|754710000|40.619998931885|1
2024-05-19 05:17:14|00699|101911|SABR|1.16B|1160000000|3.05|5765398|-14.57|41|2024-08-01|15/06/2024||-0.1125||750800000|3.0499999523163|1|2024-05-02|15/03/2024|-0.02|-0.05|783000000|763840000|2.9000000953674|1
2024-05-19 05:17:20|00700|1161537|FOUR|4.31B|4310000000|67.6|1774773|3.63|20|2024-08-01|15/06/2024||0.8742||314280000|67.629997253418|1|2024-05-09|15/03/2024|0.54|0.63|707400000|755600000|58.700000762939|1
2024-05-19 05:17:26|00701|32520|TOL|13.62B|13620000000|130.74|1303194|97.02|44|2024-08-20|15/07/2024||3.39||2600000000|130.74000549316|1|2024-05-21|15/04/2024||4.14||2580000000|130.74000549316|1
2024-05-19 05:17:33|00702|29680|TFX|10.25B|10250000000|217.64|356964|-10.72|44|2024-07-25|15/06/2024||3.33||762970000|217.63999938965|1|2024-05-02|15/03/2024|3.21|3.07|737800000|726890000|211.53999328613|1
2024-05-19 05:17:40|00703|32322|ALSN|6.57B|6570000000|75.14|663079|52.29|44|2024-07-31|15/06/2024||1.99||788840000|75.139999389648|1|2024-04-25|15/03/2024|1.9|1.88|789000000|771080000|80.029998779297|1
2024-05-19 05:17:46|00704|955543|CC|4.3B|4300000000|28.89|2006071|-2.66|37|2024-07-25|15/06/2024||0.6423||1540000000|28.889999389648|1|2024-04-30|15/03/2024|0.32|0.15|1350000000|1350000000|27.690000534058|1
2024-05-19 05:17:53|00705|20651|MOH|20.37B|20370000000|347.82|338371|21.97|44|2024-07-24|15/06/2024||5.72||9760000000|347.88000488281|1|2024-04-24|15/03/2024|5.73|5.69|9930000000|9440000000|362.83999633789|1
2024-05-19 05:17:58|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
2024-05-19 05:18:05|00707|21143|STE|22.99B|22990000000|232.7|493309|13.13|44|2024-07-31|15/06/2024||2.01||1290000000|232.7200012207|1|2024-05-08|15/03/2024|2.58|2.35|1420000000|1410000000|212.86999511719|1
2024-05-19 05:18:10|00708|1162160|AZEK|6.8B|6800000000|46.63|1440279|90.72|22|2024-08-07|15/06/2024||0.3575||394950000|46.639999389648|1|2024-05-08|15/03/2024|0.3976|0.3925|418400000|417220000|46.180000305176|1
2024-05-19 05:18:17|00709|16715|NDSN|15.54B|15540000000|271.65|227702|25.09|44|2024-08-19|15/07/2024||2.72||706190000|271.64999389648|1|2024-05-20|15/04/2024||2.32||661060000|271.64999389648|1
2024-05-19 05:18:23|00710|1013387|ATUS|1.04B|1040000000|2.265|3768564|-15.17|30|2024-07-31|15/06/2024||0.0642||2260000000|2.2699999809265|1|2024-05-02|15/03/2024|-0.05|0.0007|2250000000|2240000000|2.0499999523163|1
2024-05-19 05:18:31|00711|20249|AWI|4.98B|4980000000|113.83|349735|73.79|44|2024-07-23|15/06/2024||1.55||346260000|113.81999969482|1|2024-04-30|15/03/2024|1.38|1.23|326300000|319440000|118.84999847412|1
2024-05-19 05:18:37|00712|1167065|LESL|934.8M|934800000|5.06|3804009|-49.9|21|2024-07-31|15/06/2024||0.4185||616360000|5.0599999427795|1|2024-05-08|15/03/2024|-0.17|-0.18|188700000|200930000|4.9099998474121|1
2024-05-19 05:18:44|00713|993236|LW|12.53B|12530000000|86.77|2445729|-24.21|32|2024-07-23|15/05/2024||1.26||1710000000|86.769996643066|1|2024-04-04|15/02/2024|1.2|1.45|1460000000|1650000000|101.12000274658|1
2024-05-19 05:18:50|00714|29683|THO|5.35B|5350000000|100.34|517109|24.09|44|2024-06-05|15/04/2024||1.8||2720000000|100.33999633789|1|2024-03-06|15/01/2024|0.13|0.68|2210000000|2260000000|126.58999633789|1
2024-05-19 05:18:55|00715|1164096|RKT|1.97B|1970000000|14.12|2497682|73.04|21|2024-08-01|15/06/2024||0.0786||1260000000|14.119999885559|1|2024-05-02|15/03/2024|0.04|0.01|1160000000|1030000000|12.359999656677|1
2024-05-19 05:19:00|00716|1168839|PLTK|3.32B|3320000000|8.95|1110364|-14.27|20|2024-08-01|15/06/2024||0.166||642550000|8.9499998092651|1|2024-05-09|15/03/2024|0.14|0.16|651200000|640800000|7.75|1
2024-05-19 05:19:07|00717|20896|RRX|10.62B|10620000000|159.6|434327|22.46|44|2024-07-29|15/06/2024||2.23||1540000000|159.58999633789|1|2024-05-17|15/03/2024|2.47|2.34|413680000|414210000|160.19999694824|1
2024-05-19 05:19:13|00718|1167331|SHC|3.2B|3200000000|11.29|1936448|-22.88|21|2024-08-01|15/06/2024||0.1639||266200000|11.289999961853|1|2024-05-02|15/03/2024|0.13|0.13|248000000|244560000|11.270000457764|1
2024-05-19 05:19:19|00719|6387|STLD|21.04B|21040000000|133.93|1103234|37.99|52|2024-07-17|15/06/2024||3.25||4690000000|133.92999267578|1|2024-04-23|15/03/2024|3.67|3.51|4700000000|4740000000|137.30000305176|1
2024-05-19 05:19:25|00720|39142|TKO|8.5B|8500000000|105.35|1162748|3.65|44|2024-08-08|15/06/2024||0.9471||764780000|105.33000183105|1|2024-05-08|15/03/2024|-1.26|0.4247|629700000|611950000|98.809997558594|1
2024-05-19 05:19:31|00721|1096042|FTDR|2.79B|2790000000|35.91|791860|15.73|29|2024-07-31|15/06/2024||0.9943||535930000|35.909999847412|1|2024-05-02|15/03/2024|0.44|0.19|378000000|375780000|30.760000228882|1
2024-05-19 05:19:37|00722|21164|HEI|26.23B|26230000000|215.64|359455|21.84|44|2024-08-26|15/07/2024||0.9072||994190000|215.63000488281|1|2024-05-28|15/04/2024||0.8012||950260000|215.63000488281|1
2024-05-19 05:19:43|00723|1176184|VSCO|1.73B|1730000000|22.16|2967294|-12.89|17|2024-08-14|15/07/2024||0.0781||1380000000|22.159999847412|1|2024-06-05|15/04/2024||0.0422||1350000000|22.159999847412|1
2024-05-19 05:19:49|00724|48413|COMM|280.16M|280160000|1.32|3596437|-69.37|43|2024-08-01|15/06/2024||-0.0729||1210000000|1.3200000524521|1|2024-05-09|15/03/2024|-0.08|-0.19|1170000000|1120000000|1.0499999523163|1
2024-05-19 05:19:53|00725|1164707|CVAC|781.72M|781720000|3.49|775642|-61.48|15|2024-08-15|15/06/2024||-0.2278||13380000|3.4900000095367|1|2024-05-22|15/03/2024||-0.24||13380000|3.4900000095367|1
2024-05-19 05:19:58|00726|1163543|OPEN|1.67B|1670000000|2.41|17593904|0|20|2024-08-01|15/06/2024||-0.1468||1460000000|2.4100000858307|1|2024-05-02|15/03/2024|-0.16|-0.21|1200000000|1090000000|2.0050001144409|1
2024-05-19 05:20:04|00727|8277|VYX|1.95B|1950000000|13.48|2504966|-44.18|43|2024-07-30|15/06/2024||0.2233||886990000|13.460000038147|1|2024-05-09|15/03/2024|0.13|0.03|862000000|856550000|12.619999885559|1
2024-05-19 05:20:09|00728|1167752|CERT|2.59B|2590000000|16.08|545741|-20|21|2024-08-07|15/06/2024||0.1031||96280000|16.079999923706|1|2024-05-07|15/03/2024|0.1|0.103|96650000|93640000|17.639999389648|1
2024-05-19 05:20:15|00729|1163350|JAMF|2.31B|2310000000|18|592137|2.68|19|2024-08-06|15/06/2024||0.1313||151700000|18|1|2024-05-08|15/03/2024|0.14|0.12|152100000|149190000|21|1
2024-05-19 05:20:22|00730|21102|CHE|8.53B|8529999999.999999|565.23|78263|4.93|44|2024-07-24|15/06/2024||5.59||601140000|565.52001953125|1|2024-04-24|15/03/2024|5.2|5.47|589200000|591120000|616.51000976562|1
2024-05-19 05:20:29|00731|17424|UI|8.85B|8850000000|146.37|85380|-14.8|44|2024-08-23|15/06/2024||1.98||538450000|146.42999267578|1|2024-05-10|15/03/2024|1.28|1.67|493000000|492290000|116.79000091553|1
2024-05-19 05:20:37|00732|20263|GPK|8.64B|8640000000|28.14|2488614|9.24|44|2024-07-30|15/06/2024||0.5897||2290000000|28.139999389648|1|2024-04-30|15/03/2024|0.66|0.63|2260000000|2380000000|27.829999923706|1
2024-05-19 05:20:44|00733|20372|MSA|7.45B|7450000000|189.15|118303|31.69|44|2024-07-24|15/06/2024||2.01||468430000|189.19999694824|1|2024-04-29|15/03/2024|1.61|1.56|413000000|428380000|188.69000244141|1
2024-05-19 05:20:49|00734|1172566|AGL|2.22B|2220000000|5.41|4548188|-75.24|17|2024-08-01|15/06/2024||-0.0713||1570000000|5.4099998474121|1|2024-05-07|15/03/2024|0.01|-0.01|1600000000|1610000000|4.8299999237061|1
2024-05-19 05:20:56|00735|39255|CCK|10.13B|10130000000|84.9|1113609|4.11|44|2024-07-17|15/06/2024||1.59||3070000000|84.900001525879|1|2024-04-29|15/03/2024|1.02|0.99|2780000000|2950000000|80.589996337891|1
2024-05-19 05:21:03|00736|20730|BFa|23.05B|23050000000|49.29|47968|-23.62|46|2024-08-28|15/07/2024||0.4952||1040000000|49.310001373291|1|2024-06-05|15/04/2024||0.4269||1030000000|49.310001373291|1
2024-05-19 05:21:10|00737|16672|MSGS|4.55B|4550000000|189.99|105137|2.19|44|2024-08-15|15/06/2024||-0.1795||161590000|189.67999267578|1|2024-05-02|15/03/2024|1.57|2.6|430000000|420800000|186.11000061035|1
2024-05-19 05:21:16|00738|32381|DECK|22.81B|22810000000|888.56|432635|95.38|43|2024-07-25|15/06/2024||2.96||782350000|888.55999755859|1|2024-05-23|15/03/2024||2.9||885040000|888.55999755859|1
2024-05-19 05:21:23|00739|20246|SPR|3.56B|3560000000|30.49|2896468|19.19|44|2024-07-31|15/06/2024||-0.6735||1640000000|30.510000228882|1|2024-05-07|15/03/2024|-3.93|-0.57|1700000000|1620000000|33.020000457764|1
2024-05-19 05:21:29|00740|942671|SYNH|4.46B|4460000000|42.98|1382765|3.27|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
2024-05-19 05:21:33|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
2024-05-19 05:21:38|00742|1167058|ALGM|5.73B|5730000000|29.65|1551895|-23.9|21|2024-07-30|15/06/2024||0.0203||165020000|29.64999961853|1|2024-05-09|15/03/2024|0.25|0.21|240580000|234960000|29.360000610352|1
2024-05-19 05:21:45|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
2024-05-19 05:21:50|00744|1163886|BEPC|11.57B|11570000000|30.92|1126647|-11.45|20|2024-08-02|15/06/2024||-0.257||1570000000|30.920000076294|1|2024-05-03|15/03/2024|-0.23|-0.2837|1130000000|1460000000|27.020000457764|1
2024-05-19 05:21:56|00745|39237|SIX|2.17B|2170000000|25.73|862094|-0.16|44|2024-07-24|15/06/2024||0.6648||452710000|25.729999542236|1|2024-05-09|15/03/2024|-0.98|-0.91|133000000|138040000|25.059999465942|1
2024-05-19 05:22:02|00746|948325|GDDY|19.13B|19130000000|135.7|1290529|89.68|38|2024-08-01|15/06/2024||1.09||1110000000|135.69999694824|1|2024-05-02|15/03/2024|2.76|0.95|1110000000|1100000000|122.29000091553|1
2024-05-19 05:22:08|00747|20917|BYD|5.22B|5220000000|55.03|905498|-17.61|44|2024-07-23|15/06/2024||1.49||909630000|55.049999237061|1|2024-04-25|15/03/2024|1.51|1.57|960500000|954110000|63.590000152588|1
2024-05-19 05:22:15|00748|52812|IOVA|2.87B|2870000000|10.24|8779365|39.13|37|2024-08-01|15/06/2024||-0.3577||26830000|10.239999771118|1|2024-05-09|15/03/2024|-0.42|-0.4243|715000|2030000|13.390000343323|1
2024-05-19 05:22:22|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
2024-05-19 05:22:29|00750|8124|BC|5.5B|5500000000|81.44|625853|6.6|45|2024-07-25|15/06/2024||1.92||1560000000|81.440002441406|1|2024-04-25|15/03/2024|1.35|1.35|1370000000|1370000000|86.129997253418|1
2024-05-19 05:22:35|00751|942636|AXTA|7.86B|7860000000|35.64|2102309|16.32|39|2024-07-24|15/06/2024||0.5107||1340000000|35.639999389648|1|2024-05-01|15/03/2024|0.48|0.41|1300000000|1290000000|31.440000534058|1
2024-05-19 05:22:42|00752|20809|DCI|8.88B|8880000000|73.77|467490|15.46|44|2024-09-05|15/07/2024||0.8817||937260000|73.779998779297|1|2024-06-04|15/04/2024||0.835||915840000|73.779998779297|1
2024-05-19 05:22:48|00753|20879|LAD|7.36B|7360000000|268.34|241323|18.56|44|2024-07-17|15/06/2024||7.73||9410000000|268.57000732422|1|2024-04-24|15/03/2024|6.11|7.91|8600000000|8580000000|264.48999023438|1
2024-05-19 05:22:54|00754|20849|BRO|25.62B|25620000000|89.82|1127712|35.35|44|2024-07-22|15/06/2024||0.862||1150000000|89.819999694824|1|2024-04-22|15/03/2024|1.14|1.07|1260000000|1220000000|82.169998168945|1
2024-05-19 05:23:10|00755|39138|AGCO|8.21B|8210000000.000001|110.02|709484|-3.77|44|2024-07-25|15/06/2024||3.23||3570000000|110.01999664307|1|2024-05-02|15/03/2024|2.32|2.26|2900000000|2990000000|112.13999938965|1
2024-05-19 05:23:15|00756|1097781|NFE|5.48B|5480000000|26.72|1590828|-2.48|28|2024-08-01|15/06/2024||0.3626||553630000|26.719999313354|1|2024-05-08|15/03/2024|0.67|0.91|609500000|693620000|26.120000839233|1
2024-05-19 05:23:21|00757|1161057|HWM|33.85B|33850000000|82.95|3340664|84.5|32|2024-08-01|15/06/2024||0.5982||1830000000|82.959999084473|1|2024-05-02|15/03/2024|0.59|0.5187|1820000000|1740000000|66.819999694824|1
2024-05-19 05:23:27|00758|20947|SKX|10.44B|10440000000|68.41|1568512|31.71|44|2024-07-25|15/06/2024||0.9494||2230000000|68.419998168945|1|2024-04-25|15/03/2024|1.33|1.1|2250000000|2200000000|59.150001525879|1
2024-05-19 05:23:33|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
2024-05-19 05:23:40|00760|21213|OLN|6.71B|6710000000|56.14|928411|3.73|44|2024-07-25|15/06/2024||0.7582||1720000000|56.119998931885|1|2024-04-25|15/03/2024|0.4|0.38|1630000000|1650000000|53.069999694824|1
2024-05-19 05:23:47|00761|39164|DAR|6.94B|6940000000|43.43|2053286|-33|44|2024-08-06|15/06/2024||0.7464||1500000000|43.430000305176|1|2024-04-25|15/03/2024|0.5|0.55|1420000000|1480000000|43.130001068115|1
2024-05-19 05:23:54|00762|39306|WLK|20.29B|20290000000|157.83|448331|35.71|44|2024-07-30|15/06/2024||1.92||3180000000|157.83000183105|1|2024-05-01|15/03/2024|1.34|1.04|2980000000|2930000000|147.36000061035|1
2024-05-19 05:23:59|00763|1173265|PCOR|10.16B|10160000000|69.45|1290056|20.51|15|2024-07-31|15/06/2024||0.1487||274720000|69.430000305176|1|2024-05-01|15/03/2024|0.3|0.16|269000000|263190000|68.430000305176|1
2024-05-19 05:24:03|00764|1174594|MCW|2.28B|2280000000|7.12|1580561|-17.97|16|2024-08-08|15/06/2024||0.0878||255250000|7.1199998855591|1|2024-05-01|15/03/2024|0.08|0.08|239200000|242970000|6.6999998092651|1
2024-05-19 05:24:11|00765|39334|PENN|2.38B|2380000000|15.93|5974366|-35.06|44|2024-08-01|15/06/2024||-0.2299||1660000000|15.930000305176|1|2024-05-02|15/03/2024|-0.79|-0.57|1610000000|1640000000|16.440000534058|1
2024-05-19 05:25:17|00766|20774|PPC|8.85B|8850000000|37.36|731588|57.31|12|2024-07-24|15/06/2024||1.11||4640000000|37.360000610352|1|2024-05-01|15/03/2024|0.77|0.68|4360000000|4430000000|36.020000457764|1
2024-05-19 05:25:22|00767|1161540|VRM|20.21M|20210000|11.17|176548|-81.63|20|2024-05-13|15/03/2024|-24.9|-0.57|34880000|234900000|12.39999961853|1|2024-02-27|15/12/2023||-0.4006||265250000|13.579999923706|1
2024-05-19 05:25:27|00768|1172716|DV|3.36B|3360000000|19.54|2527198|-35.26|18|2024-07-30|15/06/2024||0.1582||153990000|19.530000686646|1|2024-05-07|15/03/2024|0.04|0.12|140800000|138250000|31.020000457764|1
2024-05-19 05:25:32|00769|1175175|CNM|11.56B|11560000000|60.14|2009170|120.13|18|2024-09-04|15/07/2024||0.7748||2060000000|60.139999389648|1|2024-06-04|15/04/2024||0.5155||1720000000|60.139999389648|1
2024-05-19 05:25:39|00770|32366|HLF|1.09B|1090000000|10.89|2035454|-18.55|44|2024-07-30|15/06/2024||0.5145||1330000000|10.890000343323|1|2024-05-01|15/03/2024|0.49|0.37|1260000000|1260000000|8.6499996185303|1
2024-05-19 05:25:43|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
2024-05-19 05:25:48|00772|21114|G|6.18B|6180000000|34.3|1548281|-9.74|44|2024-08-07|15/06/2024||0.7291||1130000000|34.299999237061|1|2024-05-09|15/03/2024|0.73|0.68|1130000000|1110000000|32.380001068115|1
2024-05-19 05:25:53|00773|1175119|PYCR|2.5B|2500000000|14.03|896796|-35.76|18|2024-08-27|15/06/2024||0.0929||161180000|14.029999732971|1|2024-05-08|15/03/2024|0.21|0.2|187000000|186470000|17.930000305176|1
2024-05-19 05:25:58|00774|1167748|AI|3.22B|3220000000|26.39|6421345|4.39|18|2024-09-05|15/07/2024||-0.1525||85890000|26.389999389648|1|2024-05-29|15/04/2024||-0.3036||84390000|26.389999389648|1
2024-05-19 05:26:05|00775|15629|CACC|6.02B|6020000000|497|61274|14.2|44|2024-07-30|15/06/2024||9.54||513840000|497|1|2024-04-30|15/03/2024|9.28|9.13|508000000|497710000|529|1
2024-05-19 05:26:11|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
2024-05-19 05:26:17|00777|1163737|UWMC|683.38M|683380000|7.15|1959686|42.71|20|2024-08-07|15/06/2024||0.071||534230000|7.1500000953674|1|2024-05-09|15/03/2024|0.09|0.05|569960000|474550000|7.1500000953674|1
2024-05-19 05:26:23|00778|1171775|DSEY|2.72B|2720000000|8.39|2028478|1.08|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
2024-05-19 05:26:31|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
2024-05-19 05:26:38|00780|41261|GMED|8.7B|8700000000|64.4|1145874|14.67|44|2024-08-01|15/06/2024||0.6747||616090000|64.400001525879|1|2024-05-07|15/03/2024|0.72|0.57|606700000|585750000|50.270000457764|1
2024-05-19 05:26:43|00781|1163042|LMND|1.27B|1270000000|17.97|1934242|13.52|20|2024-07-31|15/06/2024||-0.8563||121700000|17.989999771118|1|2024-04-30|15/03/2024|-0.67|-0.8|119100000|114300000|17.920000076294|1
2024-05-19 05:26:48|00782|1173436|FIGS|980.51M|980510000|5.765|3946102|-28.65|18|2024-08-01|15/06/2024||0.0044||134580000|5.7649998664856|1|2024-05-09|15/03/2024|0.01|-0.0033|119290000|117380000|5.1550002098083|1
2024-05-19 05:26:55|00783|39168|LPX|6.48B|6480000000|90.42|1011989|46.64|44|2024-07-31|15/06/2024||2||806380000|90.419998168945|1|2024-05-08|15/03/2024|1.53|1.12|724000000|688850000|72.980003356934|1
2024-05-19 05:27:00|00784|1174607|LZ|1.7B|1700000000|9.05|1625304|-17.65|22|2024-08-08|15/06/2024||0.1257||178100000|9.0500001907349|1|2024-05-07|15/03/2024|0.09|0.1|174200000|175400000|12.050000190735|1
2024-05-19 05:27:05|00785|1163277|GOCO|84.85M|84850000|8.53|17070|-56.79|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
2024-05-19 05:27:10|00786|1168863|WOOF|671.25M|671250000|2.49|4125349|-74.33|19|2024-08-22|15/07/2024||-0.0169||1520000000|2.4900000095367|1|2024-05-22|15/04/2024||-0.0541||1520000000|2.4900000095367|1
2024-05-19 05:27:17|00787|8107|SNV|5.87B|5870000000|40.12|1251037|46.8|45|2024-07-16|15/06/2024||0.9361||541440000|40.119998931885|1|2024-04-17|15/03/2024|0.79|0.99|537730000|547810000|36.639999389648|1
2024-05-19 05:27:25|00788|15777|COLM|4.94B|4940000000|83.61|492490|10.38|44|2024-07-30|15/06/2024||-0.2148||584610000|83.610000610352|1|2024-04-25|15/03/2024|0.71|0.34|770000000|741680000|79.779998779297|1
2024-05-19 05:27:31|00789|16781|NXST|5.57B|5570000000|169.56|350837|5.78|43|2024-08-08|15/06/2024||3.5||1290000000|169.55999755859|1|2024-05-09|15/03/2024|5.16|3.96|1280000000|1290000000|168.11000061035|1
2024-05-19 05:27:36|00790|1172383|TSPH|68.97M|68970000|0.3|403987|-81.25|15|2024-07-31|15/06/2024||-0.2716||0.00|0.30000001192093|1|2024-05-20|15/03/2024||-0.2716||0.00|0.30000001192093|1
2024-05-19 05:27:42|00791|17183|SIVBQ|3.56M|3560000|0.06|48529|-86.67|44|2024-07-25|15/06/2024||4.18||1360000000|0.0599999986589|1|2024-05-20|15/03/2024||3.75||1350000000|0.0599999986589|1
2024-05-19 05:27:50|00792|20751|FRCB|3.73M|3730000|0.02|158735|-95|44|2024-07-11|15/06/2024||-2||555870000|0.01999999955297|1|2024-05-20|15/03/2024||-2.37||469870000|0.01999999955297|1
2024-05-19 05:27:55|00793|1159417|OTIS|39.13B|39130000000|96.81|1776964|14.49|21|2024-07-24|15/06/2024||1.02||3820000000|96.800003051758|1|2024-04-24|15/03/2024|0.88|0.87|3440000000|3460000000|97.470001220703|1
2024-05-19 05:27:59|00794|1135949|CTVA|39.34B|39340000000|56.45|3125574|-0.91|27|2024-08-01|15/06/2024||1.82||6250000000|56.450000762939|1|2024-05-01|15/03/2024|0.89|0.82|4580000000|4650000000|54.130001068115|1
2024-05-19 05:28:06|00795|943143|LBRDK|7.63B|7630000000|53.41|1314767|-31.12|38|2024-08-02|15/06/2024||2.5||248230000|53.409999847412|1|2024-05-08|15/03/2024|1.69|2.24|245000000|249730000|52.159999847412|1
2024-05-19 05:28:11|00796|995924|INVH|21.71B|21710000000|35.46|2860878|5.76|32|2024-07-24|15/06/2024||0.1841||635440000|35.450000762939|1|2024-04-30|15/03/2024|0.23|0.18|646040000|623580000|34.580001831055|1
2024-05-19 05:28:17|00797|20790|SUI|15.25B|15250000000|122.36|767216|-5.24|44|2024-07-24|15/06/2024||0.5866||887710000|122.30000305176|1|2024-04-29|15/03/2024|-0.22|-0.14|671300000|673960000|119.08000183105|1
2024-05-19 05:28:24|00798|39337|TRMB|13.94B|13940000000|57.09|1409652|19.29|44|2024-07-31|15/06/2024||0.5827||863150000|57.090000152588|1|2024-05-03|15/03/2024|0.64|0.62|953300000|912150000|60.090000152588|1
2024-05-19 05:28:30|00799|955846|TDOC|2.16B|2160000000|12.73|5484612|-46.47|37|2024-07-23|15/06/2024||-0.3357||653250000|12.729999542236|1|2024-04-25|15/03/2024|-0.49|-0.4586|646130000|637310000|13.729999542236|1
2024-05-19 05:28:36|00800|24297|TDY|19.27B|19270000000|406.44|245467|-2.36|44|2024-07-24|15/06/2024||4.59||1370000000|406.5299987793|1|2024-04-24|15/03/2024|4.55|4.63|1350000000|1400000000|407.05999755859|1
2024-05-19 05:28:42|00801|1142204|AMCR|14.83B|14830000000|10.27|7672063|0.39|28|2024-08-14|15/06/2024||0.2035||3650000000|10.270000457764|1|2024-04-30|15/03/2024|0.18|0.16|3670000000|3490000000|9.0500001907349|1
2024-05-19 05:28:51|00802|17124|SBNY|208.87M|208870000|3.35|414231|2292.86|44|2024-07-18|15/06/2024||4.45||730900000|3.3499999046326|1|2024-05-20|15/03/2024||4.23||705600000|3.3499999046326|1
2024-05-19 05:28:58|00803|101848|ALLY|12.2B|12200000000|40.12|3360825|51.8|41|2024-07-17|15/06/2024||0.6187||2020000000|40.119998931885|1|2024-04-18|15/03/2024|0.45|0.34|1990000000|1960000000|36.270000457764|1
2024-05-19 05:29:04|00804|39139|IEX|16.83B|16829999999.999998|222.33|337484|8.46|44|2024-07-25|15/06/2024||2.06||829580000|222.33000183105|1|2024-04-23|15/03/2024|1.88|1.75|800500000|807560000|229.88999938965|1
2024-05-19 05:29:10|00805|17251|SSNC|15.76B|15760000000|63.72|979743|13.38|44|2024-07-25|15/06/2024||1.2||1430000000|63.720001220703|1|2024-04-25|15/03/2024|1.28|1.22|1440000000|1420000000|61.540000915527|1
2024-05-19 05:29:16|00806|29723|WAB|29.69B|29690000000|168.32|1011298|72.8|44|2024-07-30|15/06/2024||1.84||2620000000|168.32000732422|1|2024-04-24|15/03/2024|1.89|1.49|2500000000|2400000000|148.47999572754|1
2024-05-19 05:29:21|00807|1061925|VICI|31.69B|31690000000|30.38|5918157|-3.86|27|2024-07-24|15/06/2024||0.6694||946470000|30.379999160767|1|2024-05-01|15/03/2024|0.57|0.66|951500000|934280000|28.420000076294|1
2024-05-19 05:29:28|00808|39171|CPT|11.35B|11350000000|106.5|989762|0|44|2024-07-25|15/06/2024||0.3797||379150000|106.5|1|2024-05-02|15/03/2024|0.77|0.35|383140000|375700000|98.550003051758|1
2024-05-19 05:29:33|00809|20475|BIO|8.31B|8310000000.000001|293.94|195561|-23.08|44|2024-07-25|15/06/2024||2.29||661050000|294.14001464844|1|2024-05-07|15/03/2024|2.29|2.15|610800000|619090000|281.92001342773|1
2024-05-19 05:29:39|00810|13972|WOLF|3.21B|3210000000|25.54|4024845|-41.99|44|2024-08-13|15/06/2024||-0.7758||204230000|25.549999237061|1|2024-05-01|15/03/2024|-0.62|-0.63|201000000|201150000|27.040000915527|1
2024-05-19 05:29:45|00811|1073206|DAY|10B|10000000000|63.33|1402912|2.89|30|2024-07-31|15/06/2024||0.3684||417460000|63.319999694824|1|2024-05-01|15/03/2024|0.43|0.4246|431500000|426120000|61.409999847412|1
2024-05-19 05:29:50|00812|15579|BMRN|14.73B|14730000000|77.56|1605243|-15.6|44|2024-07-30|15/06/2024||0.3439||661640000|77.559997558594|1|2024-04-24|15/03/2024|0.71|0.32|649000000|649270000|92.059997558594|1
2024-05-19 05:29:57|00813|29737|EVRG|12.67B|12670000000|55.11|2183861|-7.03|44|2024-08-01|15/06/2024||0.9482||1400000000|55.110000610352|1|2024-05-09|15/03/2024|0.54|0.63|1330000000|1290000000|54.569999694824|1
2024-05-19 05:30:03|00814|1096067|ELAN|8.49B|8490000000|17.19|4260524|102|29|2024-08-05|15/06/2024||0.2346||1150000000|17.190000534058|1|2024-05-08|15/03/2024|0.34|0.26|1210000000|1180000000|13.520000457764|1
2024-05-19 05:30:08|00815|41250|WPC|13.15B|13150000000|60.11|1218395|-12.54|44|2024-07-26|15/06/2024||0.58||388530000|60.110000610352|1|2024-04-30|15/03/2024|0.72|0.5|389800000|383680000|55.700000762939|1
2024-05-19 05:30:14|00816|39241|FNF|14.28B|14280000000|52.28|1501886|50.45|44|2024-07-30|15/06/2024||1.32||3190000000|52.279998779297|1|2024-05-08|15/03/2024|0.76|0.84|3300000000|2730000000|52.150001525879|1
2024-05-19 05:30:20|00817|15572|BLDR|20.39B|20390000000|167.13|1370227|39|44|2024-08-01|15/06/2024||3.11||4520000000|167.05000305176|1|2024-05-07|15/03/2024|2.65|2.29|3890000000|3830000000|200.86000061035|1
2024-05-19 05:30:27|00818|20580|JLL|9.81B|9810000000|206.12|244037|43.07|44|2024-07-31|15/06/2024||2.3||5300000000|206.22999572754|1|2024-05-06|15/03/2024|1.78|0.87|5100000000|4810000000|185.44000244141|1
2024-05-19 05:30:33|00819|19696|LDOS|20.1B|20100000000|148.66|840111|89.62|43|2024-07-30|15/06/2024||2.15||4030000000|148.66000366211|1|2024-04-30|15/03/2024|2.29|1.7|3980000000|3820000000|131.61999511719|1
2024-05-19 05:30:39|00820|1075224|EQH|13.25B|13250000000|40.73|2553171|66.24|30|2024-07-31|15/06/2024||1.48||3670000000|40.729999542236|1|2024-04-30|15/03/2024|1.43|1.33|2230000000|3590000000|37.470001220703|1
2024-05-19 05:30:45|00821|39190|BG|14.6B|14600000000|103.09|1562420|13.97|45|2024-07-24|15/06/2024||1.73||13960000000|103.08999633789|1|2024-04-24|15/03/2024|3.04|2.54|13420000000|13960000000|109.62000274658|1
2024-05-19 05:30:51|00822|20330|MPW|3.01B|3010000000|5.005|19749592|-34.83|44|2024-07-25|15/06/2024||0.1016||284350000|5.0100002288818|1|2024-05-09|15/03/2024|-1.23|0.09|271320000|270860000|4.4619998931885|1
2024-05-19 05:30:56|00823|24321|TRGP|26.09B|26090000000|117.66|1618568|67.56|44|2024-08-01|15/06/2024||1.25||4260000000|117.66999816895|1|2024-05-02|15/03/2024|1.27|1.31|4560000000|4300000000|112.41000366211|1
2024-05-19 05:31:03|00824|20844|ATO|17.9B|17900000000|118.63|830888|1.78|44|2024-08-07|15/06/2024||1.08||814720000|118.63999938965|1|2024-05-08|15/03/2024|4.93|2.56|1760000000|1630000000|120.33999633789|1
2024-05-19 05:31:09|00825|13569|FSLR|21.15B|21150000000|197.59|2090982|-2.92|44|2024-07-25|15/06/2024||2.82||1000000000|197.58999633789|1|2024-05-01|15/03/2024|2.2|2|794110000|718190000|176.36000061035|1
2024-05-19 05:31:16|00826|23064|QIA|10.14B|10140000000|45.7|963230|1.13|40|2024-08-06|15/06/2024||0.514||496520000|45.689998626709|1|2024-04-29|15/03/2024|0.46|0.44|459000000|453910000|41.650001525879|1
2024-05-19 05:31:22|00827|20301|NLY|10.18B|10180000000|20.36|2941669|6.26|44|2024-07-24|15/06/2024||0.6575||391080000|20.35000038147|1|2024-04-24|15/03/2024|0.64|0.6445|502800000|548050000|18.629999160767|1
2024-05-19 05:31:28|00828|940831|FWONK|16.71B|16710000000|71.86|1173569|1.43|40|2024-08-02|15/06/2024||0.2863||1010000000|71.860000610352|1|2024-05-08|15/03/2024|0.32|0.32|587000000|575880000|72.059997558594|1
2024-05-19 05:31:36|00829|958243|RUN|2.64B|2640000000|11.89|13635375|-18.73|37|2024-07-31|15/06/2024||-0.2536||559610000|11.890000343323|1|2024-05-08|15/03/2024|-0.4|-0.38|458190000|470250000|11.779999732971|1
2024-05-19 05:31:41|00830|20476|BKIN|185.53M|185530000|75.76|14287693|36.21|32|2024-08-14|15/06/2024||0.57||393080000|75.76000213623|1|2024-05-06|15/03/2024||0.5633||389000000|75.76000213623|1
2024-05-19 05:31:47|00831|16037|EWBC|10.77B|10770000000|77.41|1064059|59.61|44|2024-07-23|15/06/2024||1.97||632370000|77.410003662109|1|2024-04-23|15/03/2024|2.08|1.97|644000000|637080000|74.470001220703|1
2024-05-19 05:31:53|00832|942360|AMH|13.47B|13470000000|36.77|3359571|8.95|40|2024-08-01|15/06/2024||0.1471||423140000|36.770000457764|1|2024-05-02|15/03/2024|0.3|0.15|423600000|421050000|35.930000305176|1
2024-05-19 05:32:00|00833|21027|HUBB|21.08B|21080000000|393.07|428450|40.38|44|2024-07-23|15/06/2024||4.25||1480000000|392.9700012207|1|2024-04-30|15/03/2024|3.6|3.55|1400000000|1390000000|407.10998535156|1
2024-05-19 05:32:06|00834|39220|WRB|20.28B|20280000000|79.31|1205471|37.57|44|2024-07-18|15/06/2024||1.44||2840000000|79.309997558594|1|2024-04-23|15/03/2024|1.56|1.43|2760000000|2770000000|83.430000305176|1
2024-05-19 05:32:42|00835|21198|CUBE|9.98B|9980000000|44.37|1380563|-1.2|44|2024-07-25|15/06/2024||0.4206||258730000|44.360000610352|1|2024-04-25|15/03/2024|0.42|0.4238|261410000|253910000|42.119998931885|1
2024-05-19 05:32:49|00836|39258|SCI|10.3B|10300000000|70.75|801761|8.02|44|2024-07-30|15/06/2024||0.8644||1030000000|70.75|1|2024-05-01|15/03/2024|0.89|0.87|1050000000|1020000000|71.709999084473|1
2024-05-19 05:32:56|00837|9235|RS|17.13B|17129999999.999998|298.45|252249|22.3|44|2024-07-25|15/06/2024||5.15||3710000000|298.39999389648|1|2024-04-25|15/03/2024|5.3|5.55|3640000000|3760000000|313.36999511719|1
2024-05-19 05:33:03|00838|39140|LEA|7.42B|7420000000|130.68|563863|4.49|44|2024-07-30|15/06/2024||3.47||6150000000|130.67999267578|1|2024-04-30|15/03/2024|3.18|3.03|5990000000|6000000000|137.22999572754|1
2024-05-19 05:33:10|00839|42582|GLPI|12.5B|12500000000|46.04|1327015|-5.31|43|2024-07-25|15/06/2024||0.7233||376050000|46.040000915527|1|2024-04-25|15/03/2024|0.64|0.7|376000000|368360000|43.450000762939|1
2024-05-19 05:33:18|00840|6447|IAC|4.75B|4750000000|55.17|902724|-6.78|44|2024-08-06|15/06/2024||-0.614||942670000|55.169998168945|1|2024-05-07|15/03/2024|0.51|-1.29|929700000|934480000|55.709999084473|1
2024-05-19 05:33:25|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
2024-05-19 05:33:32|00842|29655|GWRE|10.24B|10240000000|122.92|558596|52.96|44|2024-09-04|15/07/2024||0.6097||299090000|122.91999816895|1|2024-06-04|15/04/2024||0.1329||231270000|122.91999816895|1
2024-05-19 05:33:39|00843|13961|WTRG|10.85B|10850000000|39.68|1399793|-1.42|44|2024-08-06|15/06/2024||0.3577||458270000|39.669998168945|1|2024-05-02|15/03/2024|0.97|0.77|612070000|759500000|37.220001220703|1
2024-05-19 05:33:46|00844|39165|LII|17.45B|17450000000|489.86|244127|70.06|45|2024-07-22|15/06/2024||6.49||1460000000|489.85998535156|1|2024-04-24|15/03/2024|3.47|3.17|1050000000|1050000000|476.66000366211|1
2024-05-19 05:33:53|00845|20553|LSI|11.52B|11520000000|133.1|761701|1.88|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
2024-05-19 05:34:00|00846|40058|CONE|11.71B|11710000000|90.36|2797639|0|36|2022-08-03|15/06/2022||0.04||320980000|90.360000610352|1|2022-05-04|15/03/2022||0.02||315170000|90.360000610352|1
2024-05-19 05:34:06|00847|7972|CLF|8.33B|8330000000|17.51|7711685|17.28|44|2024-07-19|15/06/2024||0.2086||5370000000|17.520000457764|1|2024-04-22|15/03/2024|0.18|0.22|5200000000|5350000000|20.819999694824|1
2024-05-19 05:34:11|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
2024-05-19 05:34:18|00849|1123969|TW|24.04B|24040000000|112.81|836670|61.41|25|2024-07-25|15/06/2024||0.6752||396840000|112.80999755859|1|2024-04-25|15/03/2024|0.71|0.71|408700000|410030000|102.95999908447|1
2024-05-19 05:34:24|00850|20803|CLVT|4.02B|4019999999.9999995|6.01|4418623|-17.78|44|2024-08-07|15/06/2024||0.182||653240000|6.0199999809265|1|2024-05-08|15/03/2024|0.14|0.14|621200000|614850000|6.9499998092651|1
2024-05-19 05:34:32|00851|24357|WSO|17.76B|17760000000|477.5|321174|41.88|44|2024-07-18|15/06/2024||4.75||2190000000|477.61999511719|1|2024-04-24|15/03/2024|2.17|2.3|1560000000|1600000000|413.57000732422|1
2024-05-19 05:34:39|00852|39217|AFG|11.2B|11200000000|133.55|287143|13.98|44|2024-07-31|15/06/2024||2.51||1710000000|133.55000305176|1|2024-05-01|15/03/2024|2.76|2.7|1910000000|1720000000|127.75|1
2024-05-19 05:34:45|00853|254|AA|7.4B|7400000000|41.25|5973620|14.27|32|2024-07-17|15/06/2024||-0.0042||2640000000|41.200000762939|1|2024-04-17|15/03/2024|-0.81|-0.62|2600000000|2560000000|36.080001831055|1
2024-05-19 05:34:51|00854|41235|REXR|10.08B|10080000000|46.35|1903513|-14.59|44|2024-07-17|15/06/2024||0.2619||224970000|46.349998474121|1|2024-04-17|15/03/2024|0.27|0.27|214100000|213010000|44.659999847412|1
2024-05-19 05:34:58|00855|20451|KNX|7.94B|7940000000|49.14|2029464|-9.98|44|2024-07-17|15/06/2024||0.2818||1840000000|49.130001068115|1|2024-04-24|15/03/2024|0.12|0.34|1820000000|1840000000|49.229999542236|1
2024-05-19 05:35:04|00856|39189|DOX|9.52B|9520000000|81.75|706625|-13.97|44|2024-07-31|15/06/2024||1.63||1260000000|81.75|1|2024-05-08|15/03/2024|1.56|1.57|1250000000|1250000000|85.050003051758|1
2024-05-19 05:35:17|00857|39169|ACM|12.2B|12200000000|89.62|664407|13.04|44|2024-08-06|15/06/2024||1.15||1870000000|89.620002746582|1|2024-05-06|15/03/2024|1.04|1.03|3940000000|1800000000|94.720001220703|1
2024-05-19 05:35:23|00858|6446|CIEN|7.06B|7060000000|48.85|1854716|8.75|44|2024-08-29|15/07/2024||0.5377||1020000000|48.849998474121|1|2024-06-06|15/04/2024||0.1443||895800000|48.849998474121|1
2024-05-19 05:35:29|00859|39146|UGI|5.19B|5190000000|24.77|1995036|-11.63|44|2024-07-31|15/06/2024||0.06||1780000000|24.770000457764|1|2024-05-01|15/03/2024|1.97|1.64|2470000000|3210000000|25.559999465942|1
2024-05-19 05:35:35|00860|1011774|VST|32.69B|32689999999.999996|94.09|6304928|283.88|30|2024-08-02|15/06/2024||0.2292||3340000000|94.089996337891|1|2024-05-08|15/03/2024|0.619|0.79|3050000000|2590000000|82.110000610352|1
2024-05-19 05:35:42|00861|39289|OC|15.28B|15280000000|176.38|631409|60.16|45|2024-07-24|15/06/2024||4.28||2570000000|176.38000488281|1|2024-04-24|15/03/2024|3.59|3.06|2300000000|2280000000|167.61999511719|1
2024-05-19 05:35:48|00862|32537|CG|15.49B|15490000000|43.05|2164495|57.69|45|2024-07-25|15/06/2024||0.8898||952960000|43.049999237061|1|2024-05-01|15/03/2024|1.01|0.93|688400000|986100000|44.799999237061|1
2024-05-19 05:35:55|00863|39302|ST|6.45B|6450000000|42.78|1908395|3.18|44|2024-07-23|15/06/2024||0.9275||1040000000|42.759998321533|1|2024-04-29|15/03/2024|0.89|0.85|1010000000|986510000|34.979999542236|1
2024-05-19 05:36:02|00864|8266|FHN|8.76B|8760000000|16.02|5369554|47.24|45|2024-07-16|15/06/2024||0.3629||826320000|16.020000457764|1|2024-04-17|15/03/2024|0.35|0.33|819000000|809170000|13.89999961853|1
2024-05-19 05:36:08|00865|41195|BERY|6.94B|6940000000|60.68|1082487|4.42|44|2024-08-02|15/06/2024||2.09||3270000000|60.680000305176|1|2024-05-09|15/03/2024|1.95|1.92|3100000000|3170000000|61.259998321533|1
2024-05-19 05:36:15|00866|8202|ITT|11.47B|11470000000|139.32|350447|69.67|45|2024-08-01|15/06/2024||1.46||917360000|139.35000610352|1|2024-05-02|15/03/2024|1.42|1.36|910600000|883210000|129.30000305176|1
2024-05-19 05:36:20|00867|976456|LSXMK|7.96B|7960000000|24.32|2354472|11.89|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
2024-05-19 05:36:25|00868|1173555|OGN|5.61B|5610000000|21.8|2124069|6.71|16|2024-08-07|15/06/2024||1.17||1640000000|21.809999465942|1|2024-05-02|15/03/2024|1.22|0.9779|1620000000|1570000000|18.840000152588|1
2024-05-19 05:36:32|00869|48388|ARMK|8.76B|8760000000|33.31|2485431|-15.76|43|2024-08-06|15/06/2024||0.3114||4320000000|33.310001373291|1|2024-05-07|15/03/2024|0.29|0.27|4200000000|4240000000|31.620000839233|1
2024-05-19 05:36:38|00870|16200|GNTX|8.01B|8010000000|34.65|1305487|23.75|44|2024-07-19|15/06/2024||0.5275||624530000|34.650001525879|1|2024-04-26|15/03/2024|0.47|0.47|590200000|597510000|34.650001525879|1
2024-05-19 05:36:45|00871|32374|UTHR|12.17B|12170000000|274.26|521763|24.91|44|2024-07-31|15/06/2024||5.93||674480000|274.26000976562|1|2024-05-01|15/03/2024|6.17|5.79|677700000|620310000|234.33000183105|1
2024-05-19 05:36:52|00872|39170|ARW|7B|7000000000|131.53|464204|6.74|44|2024-08-01|15/06/2024||2.2||6730000000|131.5299987793|1|2024-05-02|15/03/2024|2.41|2.37|6900000000|7080000000|124.84999847412|1
2024-05-19 05:36:59|00873|20979|ATR|9.79B|9790000000|147.52|280922|23.87|44|2024-07-25|15/06/2024||1.36||931520000|147.5|1|2024-04-25|15/03/2024|1.26|1.15|915440000|891590000|140.00999450684|1
2024-05-19 05:37:05|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
2024-05-19 05:37:11|00875|39283|KRC|4.04B|4040000000|34.42|925081|28.15|44|2024-07-24|15/06/2024||0.3996||275390000|34.419998168945|1|2024-05-02|15/03/2024|0.42|0.46|278600000|274190000|33.220001220703|1
2024-05-19 05:37:17|00876|15358|AGNC|7.29B|7290000000|9.9|10573510|7.49|44|2024-07-22|15/06/2024||0.5406||607370000|9.8999996185303|1|2024-04-22|15/03/2024|0.58|0.58|496000000|567470000|9.1499996185303|1
2024-05-19 05:37:25|00877|39257|NNN|7.8B|7800000000|42.56|1309642|-0.7|44|2024-07-31|15/06/2024||0.49||213190000|42.560001373291|1|2024-05-01|15/03/2024|0.52|0.49|215410000|210970000|40.529998779297|1
2024-05-19 05:37:29|00878|1168293|AIRC|5.62B|5620000000|38.72|2955559|10.09|17|2024-07-25|15/06/2024||0.0158||198190000|38.720001220703|1|2024-05-20|15/03/2024||0.0005||195640000|38.720001220703|1
2024-05-19 05:37:36|00879|16417|JAZZ|6.87B|6870000000|108.99|657826|-18.83|44|2024-08-06|15/06/2024||4.74||1000000000|108.98999786377|1|2024-05-01|15/03/2024|2.68|4.18|901980000|953950000|110.75|1
2024-05-19 05:37:42|00880|1010884|JHG|5.51B|5510000000|34.37|1072836|27.96|32|2024-07-31|15/06/2024||0.7085||563510000|34.369998931885|1|2024-05-02|15/03/2024|0.71|0.61|551700000|548720000|31.14999961853|1
2024-05-19 05:37:48|00881|32506|DKS|15.91B|15910000000|194.54|1178054|53.58|45|2024-08-20|15/07/2024||3.53||3370000000|194.53999328613|1|2024-05-29|15/04/2024||3.01||2940000000|194.53999328613|1
2024-05-19 05:37:54|00882|8130|NYT|8.02B|8020000000|48.8|1128957|35.44|45|2024-07-31|15/06/2024||0.4081||624320000|48.810001373291|1|2024-05-08|15/03/2024|0.31|0.2|594000000|591650000|46.259998321533|1
2024-05-19 05:38:00|00883|15668|CBSH|7.38B|7380000000|56.96|452764|23|44|2024-07-18|15/06/2024||0.8943||401740000|56.959999084473|1|2024-04-16|15/03/2024|0.86|0.81|397800000|390360000|51.229999542236|1
2024-05-19 05:38:06|00884|20189|FR|6.36B|6360000000|48.06|991714|-7.72|44|2024-07-17|15/06/2024||0.3503||163450000|48.060001373291|1|2024-04-17|15/03/2024|0.52|0.31|162300000|161490000|50.459999084473|1
2024-05-19 05:38:13|00885|39274|FAF|5.97B|5970000000|57.53|697129|3.19|44|2024-07-24|15/06/2024||1.16||1640000000|57.529998779297|1|2024-04-24|15/03/2024|0.45|0.64|1420000000|1450000000|58.180000305176|1
2024-05-19 05:38:19|00886|979017|USFD|13.56B|13560000000|55.16|1637824|33.62|33|2024-08-06|15/06/2024||0.9296||9620000000|55.159999847412|1|2024-05-09|15/03/2024|0.54|0.53|8950000000|8900000000|52.389999389648|1
2024-05-19 05:38:25|00887|13090|OSK|7.65B|7650000000|116.98|447648|57.93|45|2024-07-31|15/06/2024||2.99||2770000000|116.94999694824|1|2024-04-25|15/03/2024|2.89|2.25|2540000000|2490000000|121.23000335693|1
2024-05-19 05:38:30|00888|1058014|COLD|7.21B|7210000000|25.39|2571567|-14.43|30|2024-08-01|15/06/2024||0.043||653740000|25.389999389648|1|2024-05-09|15/03/2024|0.03|0.02|665000000|671250000|22.870000839233|1
2024-05-19 05:38:37|00889|20214|RGA|13.97B|13970000000|212.31|333349|41.36|44|2024-08-01|15/06/2024||4.94||4640000000|212.41000366211|1|2024-05-02|15/03/2024|6.02|4.55|6340000000|4550000000|191.11999511719|1
2024-05-19 05:38:43|00890|20664|SF|8.5B|8500000000|82.93|489225|41.37|44|2024-07-24|15/06/2024||1.62||1190000000|82.940002441406|1|2024-04-24|15/03/2024|1.49|1.48|1160000000|1140000000|77.900001525879|1
2024-05-19 05:38:49|00891|16937|PNFP|6.35B|6350000000|83.03|405935|68.45|44|2024-07-16|15/06/2024||1.61||435620000|83.029998779297|1|2024-04-23|15/03/2024|1.57|1.54|428140000|420720000|81.419998168945|1
2024-05-19 05:38:55|00892|16499|LFUS|6.44B|6440000000|259.76|154246|-3.11|44|2024-07-30|15/06/2024||2.12||540180000|259.76000976562|1|2024-04-30|15/03/2024|1.76|1.75|535000000|519010000|235.86000061035|1
2024-05-19 05:39:02|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
2024-05-19 05:39:08|00894|29656|HTA|636.71M|636710000|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
2024-05-19 05:39:14|00895|20191|HII|10.08B|10080000000|255.47|286341|27.33|44|2024-08-01|15/06/2024||3.6||2840000000|255.55000305176|1|2024-05-02|15/03/2024|3.87|3.54|2810000000|2800000000|277|1
2024-05-19 05:39:20|00896|15649|CASY|12.42B|12420000000|335.48|299968|46.4|44|2024-09-09|15/07/2024||4.66||4010000000|335.48001098633|1|2024-06-10|15/04/2024||1.74||3450000000|335.48001098633|1
2024-05-19 05:39:27|00897|20479|CFR|6.78B|6780000000|105.52|350551|4.11|44|2024-07-25|15/06/2024||2.07||506980000|105.58999633789|1|2024-04-25|15/03/2024|2.06|2.09|522740000|510090000|116.81999969482|1
2024-05-19 05:39:33|00898|41215|VOYA|7.53B|7530000000|74.8|928689|6.11|44|2024-07-30|15/06/2024||2.22||1830000000|74.800003051758|1|2024-04-30|15/03/2024|1.88|1.64|2050000000|1800000000|69.059997558594|1
2024-05-19 05:39:39|00899|1167588|CNXC|4.32B|4320000000|65.41|575909|-27.8|18|2024-06-25|15/05/2024||2.63||2350000000|65.410003662109|1|2024-03-26|15/02/2024|2.57|2.58|2400000000|2380000000|62.610000610352|1
2024-05-19 05:39:45|00900|48377|BRX|6.79B|6790000000|22.52|2434310|11.15|43|2024-07-28|15/06/2024||0.2095||317890000|22.520000457764|1|2024-04-29|15/03/2024|0.29|0.21|320240000|314690000|21.719999313354|1
2024-05-19 05:39:51|00901|20383|STWD|6.55B|6550000000|20.75|1941550|22.06|44|2024-08-01|15/06/2024||0.4804||513900000|20.75|1|2024-05-08|15/03/2024|0.59|0.47|523080000|535000000|19.549999237061|1
2024-05-19 05:39:58|00902|39242|ORI|8.57B|8570000000|32.21|1721124|26.61|44|2024-07-25|15/06/2024||0.6533||1940000000|32.209999084473|1|2024-04-25|15/03/2024|0.67|0.65|2020000000|1820000000|30.299999237061|1
2024-05-19 05:40:04|00903|8185|X|8.07B|8070000000|35.92|3908897|64.62|41|2024-07-25|15/06/2024||0.955||4160000000|35.900001525879|1|2024-05-02|15/03/2024|0.82|0.82|4160000000|4220000000|36.979999542236|1
2024-05-19 05:40:10|00904|20459|PB|6.25B|6250000000|65.12|433054|8.01|44|2024-07-24|15/06/2024||1.14||292470000|65.099998474121|1|2024-04-24|15/03/2024|1.18|1.16|277110000|276740000|62.720001220703|1
2024-05-19 05:40:16|00905|13992|RGLD|8.75B|8750000000|133.13|453200|2.8|44|2024-08-01|15/06/2024||1.09||161670000|133.13000488281|1|2024-05-08|15/03/2024|0.91|0.9184|148900000|147020000|124|1
2024-05-19 05:40:22|00906|958233|LITE|3.11B|3110000000|46.05|1252774|-1.37|36|2024-08-14|15/06/2024||0.0282||303730000|46.049999237061|1|2024-05-06|15/03/2024|0.29|0.26|366500000|364650000|44.740001678467|1
2024-05-19 05:40:26|00907|1152333|NVST|3.18B|3180000000|18.52|2045533|-47.68|24|2024-07-31|15/06/2024||0.3088||652040000|18.520000457764|1|2024-05-01|15/03/2024|0.26|0.32|623600000|634830000|19.680000305176|1
2024-05-19 05:40:33|00908|39180|OGE|7.41B|7410000000|36.96|1580165|2.33|44|2024-08-01|15/06/2024||0.503||751000000|36.959999084473|1|2024-05-01|15/03/2024|0.09|0.12|596800000|697000000|34.650001525879|1
2024-05-19 05:40:39|00909|29707|VAC|3.45B|3450000000|98.18|512189|-21.96|44|2024-07-24|15/06/2024||2.07||1210000000|98.180000305176|1|2024-05-06|15/03/2024|1.8|1.7|1200000000|1170000000|97.180000305176|1
2024-05-19 05:40:47|00910|39186|HUN|4.36B|4360000000|25.18|1936622|-0.91|44|2024-07-30|15/06/2024||0.137||1620000000|25.180000305176|1|2024-05-02|15/03/2024|-0.06|-0.06|1470000000|1470000000|23.819999694824|1
2024-05-19 05:40:52|00911|17148|SEIC|8.98B|8980000000|68.33|508853|17.97|44|2024-07-17|15/06/2024||1.03||523620000|68.330001831055|1|2024-04-24|15/03/2024|0.99|0.98|511580000|509690000|67|1
2024-05-19 05:40:58|00912|17585|WWD|10.94B|10940000000|179.5|424847|63.84|44|2024-07-29|15/06/2024||1.49||853130000|179.5|1|2024-04-29|15/03/2024|1.62|1.33|835000000|807040000|150.58000183105|1
2024-05-19 05:41:04|00913|17440|UHAL|13.07B|13070000000|69.12|75393|10.01|44|2024-07-31|15/06/2024||1.63||1577000000|68.980003356934|1|2024-05-29|15/03/2024||0.11||1170000000|68.980003356934|1
2024-05-19 05:41:11|00914|39245|OHI|7.57B|7570000000|30.63|1468275|4.83|44|2024-07-29|15/06/2024||0.3385||204450000|30.629999160767|1|2024-05-02|15/03/2024|0.27|0.32|243290000|200590000|30.690000534058|1
2024-05-19 05:41:16|00915|20749|EXP|8.83B|8830000000|256.37|264702|53.32|44|2024-07-25|15/06/2024||3.97||648670000|256.29998779297|1|2024-05-21|15/03/2024||2.67||482290000|256.29998779297|1
2024-05-19 05:41:23|00916|20565|CACI|9.52B|9520000000|427.06|104974|41.63|44|2024-08-07|15/06/2024||5.98||1920000000|426.95999145508|1|2024-04-24|15/03/2024|5.74|5.63|1940000000|1860000000|382.45001220703|1
2024-05-19 05:41:29|00917|39324|BPOP|6.64B|6640000000|91.84|417106|58.45|44|2024-07-24|15/06/2024||2.06||745620000|91.839996337891|1|2024-04-23|15/03/2024|1.43|1.88|714560000|721400000|85.25|1
2024-05-19 05:41:35|00918|39240|INGR|7.85B|7850000000|119.63|376164|6.34|44|2024-08-06|15/06/2024||2.54||2020000000|119.62999725342|1|2024-05-08|15/03/2024|2.08|2.06|1880000000|2020000000|116.61000061035|1
2024-05-19 05:41:41|00919|21040|PRI|7.85B|7850000000|228.24|177979|24.17|44|2024-08-07|15/06/2024||4.41||745050000|228.24000549316|1|2024-05-06|15/03/2024|3.91|4.12|742800000|740570000|217.99000549316|1
2024-05-19 05:41:47|00920|29665|POST|6.44B|6440000000|106.22|453777|23.15|44|2024-08-01|15/06/2024||1.24||2040000000|106.2200012207|1|2024-05-02|15/03/2024|1.51|1.29|2000000000|2030000000|104.81999969482|1
2024-05-19 05:41:53|00921|989528|VVV|5.38B|5380000000|41.77|1098407|7.85|32|2024-07-31|15/06/2024||0.4762||425080000|41.770000457764|1|2024-05-08|15/03/2024|0.37|0.35|388700000|390470000|44.200000762939|1
2024-05-19 05:42:00|00922|39177|DEI|2.37B|2370000000|14.18|1558542|26.49|44|2024-07-30|15/06/2024||-0.0575||251440000|14.180000305176|1|2024-05-07|15/03/2024|0.05|-0.1295|244970000|252340000|13.890000343323|1
2024-05-19 05:42:05|00923|1075387|NVT|13.28B|13280000000|80.01|1365758|89.24|31|2024-08-01|15/06/2024||0.8239||893920000|80.01000213623|1|2024-05-03|15/03/2024|0.77|0.74|875000000|864140000|71.910003662109|1
2024-05-19 05:42:15|00924|48391|OMF|5.99B|5990000000|49.98|977834|35.26|43|2024-07-24|15/06/2024||1.09||1100000000|49.979999542236|1|2024-04-30|15/03/2024|1.45|1.39|1080000000|1070000000|50.849998474121|1
2024-05-19 05:42:21|00925|16321|IBKR|13.26B|13260000000|123.82|907510|64.17|44|2024-07-16|15/06/2024||1.65||1210000000|123.81999969482|1|2024-04-16|15/03/2024|1.64|1.62|1200000000|1200000000|109.16000366211|1
2024-05-19 05:43:28|00926|16855|OZK|5.5B|5500000000|48.5|1046552|38.69|36|2024-07-18|15/06/2024||1.49||409330000|48.5|1|2024-04-17|15/03/2024|1.51|1.46|406020000|397190000|41.779998779297|1
2024-05-19 05:43:34|00927|20882|MDU|5.2B|5200000000|25.48|1257552|26.68|45|2024-08-01|15/06/2024||0.2241||1060000000|25.479999542236|1|2024-05-02|15/03/2024|0.52|0.4327|1210000000|1350000000|24.85000038147|1
2024-05-19 05:43:40|00928|20726|SON|5.92B|5920000000|60.28|435707|1.04|44|2024-07-18|15/06/2024||1.28||1720000000|60.290000915527|1|2024-04-30|15/03/2024|1.12|1.05|1640000000|1680000000|57.259998321533|1
2024-05-19 05:43:46|00929|39133|ENOV|2.87B|2870000000|52.41|496757|-4.38|44|2024-08-01|15/06/2024||0.6009||529550000|52.419998168945|1|2024-05-02|15/03/2024|0.5|0.48|516000000|505590000|55.400001525879|1
2024-05-19 05:43:53|00930|20572|CUZ|3.62B|3620000000|23.82|1290360|19.22|44|2024-07-25|15/06/2024||0.1278||201820000|23.799999237061|1|2024-04-25|15/03/2024|0.09|0.1164|208820000|199350000|23.120000839233|1
2024-05-19 05:43:59|00931|16700|NATI|7.97B|7970000000|59.98|1493751|3.45|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
2024-05-19 05:44:05|00932|20632|EVR|7.84B|7840000000|203.55|332627|88.07|44|2024-07-24|15/06/2024||1.74||618740000|203.55000305176|1|2024-04-24|15/03/2024|2.13|2.13|587300000|625070000|196.08000183105|1
2024-05-19 05:44:13|00933|39244|NYCB|3.03B|3030000000|3.69|30159682|-66.21|44|2024-07-24|15/06/2024||-0.1369||716570000|3.6900000572205|1|2024-05-01|15/03/2024|-0.25|-0.26|633000000|776810000|2.6500000953674|1
2024-05-19 05:44:19|00934|41242|SRC|5.99B|5990000000|42.32|2902213|8.74|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
2024-05-19 05:44:26|00935|39293|MAN|3.67B|3670000000|76.86|375939|5.39|44|2024-07-16|15/06/2024||1.25||4570000000|76.860000610352|1|2024-04-18|15/03/2024|0.94|0.91|4400000000|4440000000|70.069999694824|1
2024-05-19 05:44:33|00936|20812|DLB|8.04B|8039999999.999999|83.86|316930|0.31|44|2024-07-25|15/06/2024||0.476||313640000|83.839996337891|1|2024-05-02|15/03/2024|1.27|0.99|364500000|362540000|77.569999694824|1
2024-05-19 05:44:38|00937|16859|PACW|2.46B|2460000000|7.54|4703408|31.59|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
2024-05-19 05:44:44|00938|8089|SLM|4.65B|4650000000|21.16|1891601|38.3|44|2024-07-24|15/06/2024||0.4164||392570000|21.159999847412|1|2024-04-24|15/03/2024|1.27|1.07|561000000|512750000|21.930000305176|1
2024-05-19 05:44:50|00939|101886|ESI|5.76B|5760000000|23.8|1285495|29.21|40|2024-07-24|15/06/2024||0.3272||597630000|23.799999237061|1|2024-04-29|15/03/2024|0.34|0.32|575000000|588070000|23.85000038147|1
2024-05-19 05:44:57|00940|15321|ACHC|6.16B|6160000000|66.35|748781|-8.53|44|2024-07-30|15/06/2024||0.9061||793080000|66.349998474121|1|2024-05-01|15/03/2024|0.84|0.8|768100000|778290000|73.980003356934|1
2024-05-19 05:45:02|00941|7865|AN|6.88B|6880000000|170.93|427574|28.35|44|2024-07-18|15/06/2024||4.65||6820000000|171.02000427246|1|2024-04-26|15/03/2024|4.49|4.23|6490000000|6490000000|160.39999389648|1
2024-05-19 05:45:07|00942|1162794|ACI|11.91B|11910000000|20.62|2950257|1.78|22|2024-07-23|15/05/2024||0.6918||24140000000|20.620000839233|1|2024-04-22|15/02/2024|0.54|0.52|18300000000|18450000000|20.35000038147|1
2024-05-19 05:45:14|00943|21174|MTZ|8.36B|8359999999.999999|107.3|861095|10.79|44|2024-08-01|15/06/2024||0.8761||3100000000|107.33000183105|1|2024-05-02|15/03/2024|-0.13|-0.45|2690000000|2620000000|88.419998168945|1
2024-05-19 05:45:19|00944|7860|ASH|5.02B|5020000000|100.08|291956|10.72|44|2024-07-23|15/06/2024||1.44||572030000|100.05999755859|1|2024-04-30|15/03/2024|1.27|1.17|575000000|574650000|97.019996643066|1
2024-05-19 05:45:26|00945|29718|VMI|5.21B|5210000000|257.88|185194|-9.43|44|2024-07-17|15/06/2024||4.15||1040000000|257.88000488281|1|2024-05-01|15/03/2024|4.32|3.31|977830000|986880000|204.80000305176|1
2024-05-19 05:45:33|00946|24313|WBS|8B|8000000000|46.66|1085818|29.83|44|2024-07-18|15/06/2024||1.36||680550000|46.659999847412|1|2024-04-23|15/03/2024|1.35|1.41|667100000|680800000|47.169998168945|1
2024-05-19 05:45:56|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
2024-05-19 05:46:04|00948|20590|NFG|5.2B|5200000000|56.6|514734|9.25|44|2024-08-01|15/06/2024||0.9181||525460000|56.619998931885|1|2024-05-01|15/03/2024|1.79|1.51|629900000|772350000|53.080001831055|1
2024-05-19 05:46:11|00949|20743|CW|10.66B|10660000000|278.27|191931|70.19|44|2024-07-31|15/06/2024||2.31||735740000|278.45001220703|1|2024-05-01|15/03/2024|1.99|1.74|713000000|663930000|253.42999267578|1
2024-05-19 05:46:17|00950|39290|RYN|4.52B|4520000000|30.37|501767|1.33|44|2024-07-31|15/06/2024||0.153||229190000|30.370000839233|1|2024-05-01|15/03/2024|0.05|0.06|168100000|190200000|29.659999847412|1
2024-05-19 05:46:24|00951|8319|MTG|5.65B|5650000000|21.18|1890917|39.43|45|2024-07-31|15/06/2024||0.6319||301070000|21.180000305176|1|2024-05-01|15/03/2024|0.65|0.6|294360000|301620000|20.270000457764|1
2024-05-19 05:46:30|00952|20853|CLH|11.49B|11490000000|213.23|311520|53.79|44|2024-07-31|15/06/2024||2.21||1510000000|213.22999572754|1|2024-05-01|15/03/2024|1.29|1.15|1380000000|1340000000|189.36999511719|1
2024-05-19 05:46:36|00953|21120|IDA|4.99B|4990000000|98.49|383405|-7.22|44|2024-08-01|15/06/2024||1.42||402470000|98.48999786377|1|2024-05-02|15/03/2024|0.95|1.12|342400000|368270000|95.970001220703|1
2024-05-19 05:46:43|00954|48373|SAIC|7.01B|7010000000|136.75|298896|39.07|42|2024-09-05|15/07/2024||1.97||1820000000|136.75|1|2024-06-06|15/04/2024||1.92||1850000000|136.75|1
2024-05-19 05:46:50|00955|20976|AL|5.49B|5490000000|49.27|1518631|26.92|44|2024-08-01|15/06/2024||1.08||706350000|49.270000457764|1|2024-05-06|15/03/2024|1.31|0.94|663300000|677230000|51.409999847412|1
2024-05-19 05:46:55|00956|1130931|FSLY|1.19B|1190000000|8.7|4212603|-32.51|24|2024-07-31|15/06/2024||-0.0813||131570000|8.6999998092651|1|2024-05-01|15/03/2024|-0.05|-0.06|133520000|133110000|12.64999961853|1
2024-05-19 05:47:01|00957|17579|WTFC|6.3B|6300000000|101.95|357258|56.05|44|2024-07-15|15/06/2024||2.45||589530000|101.94999694824|1|2024-04-17|15/03/2024|2.89|2.4|604770000|577150000|94.459999084473|1
2024-05-19 05:47:08|00958|21119|HXL|5.98B|5980000000|71.96|979154|-0.06|44|2024-07-22|15/06/2024||0.5647||489090000|71.949996948242|1|2024-04-22|15/03/2024|0.44|0.42|472000000|470810000|61.709999084473|1
2024-05-19 05:47:15|00959|21155|CR|8.31B|8310000000.000001|145.4|214609|95.3|45|2024-07-23|15/06/2024||1.12||543420000|145.2799987793|1|2024-04-22|15/03/2024|1.22|1.19|565000000|540490000|129.47999572754|1
2024-05-19 05:47:21|00960|41323|PINC|2.06B|2060000000|19.66|1703087|-26.42|44|2024-08-13|15/06/2024||0.4944||315460000|19.659999847412|1|2024-05-07|15/03/2024|0.55|0.48|342590000|318510000|20.719999313354|1
2024-05-19 05:47:27|00961|16070|FCNCA|25.49B|25490000000|1767.54|79579|35.34|41|2024-07-30|15/06/2024||44.07||2250000000|1767.5400390625|1|2024-04-25|15/03/2024|52.92|43.8|2300000000|2280000000|1639.6300048828|1
2024-05-19 05:47:34|00962|39282|HFC|11.22B|11220000000|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
2024-05-19 05:47:39|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
2024-05-19 05:47:46|00964|39288|FLO|5.16B|5160000000|24.45|1200530|-5.93|44|2024-08-08|15/06/2024||0.3247||1240000000|24.450000762939|1|2024-05-16|15/03/2024|0.38|0.4|1580000000|1580000000|25.510000228882|1
2024-05-19 05:48:05|00965|954872|UNVR|5.70B|5700000000|36.14|1976497|1.6|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
2024-05-19 05:48:12|00966|41225|RITM|5.55B|5550000000|11.46|2800580|39.42|40|2024-07-30|15/06/2024||0.418||1140000000|11.460000038147|1|2024-04-30|15/03/2024|0.54|0.39|1210000000|987720000|11.220000267029|1
2024-05-19 05:48:18|00967|17447|UMPQ|4.28B|4280000000.0000005|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
2024-05-19 05:48:24|00968|21140|SNX|10.79B|10790000000|126.27|906218|40.55|43|2024-08-05|15/05/2024||2.81||14080000000|126.37999725342|1|2024-03-26|15/02/2024|2.99|2.84|13980000000|14360000000|105.44000244141|1
2024-05-19 05:48:30|00969|13943|LAZ|3.68B|3680000000|40.8|898657|44.37|45|2024-07-25|15/06/2024||0.4675||648090000|40.819999694824|1|2024-04-25|15/03/2024|0.66|0.5536|746570000|678570000|39.319999694824|1
2024-05-19 05:48:37|00970|6403|JBLU|2.05B|2049999999.9999998|6.04|12272625|-14.81|44|2024-07-30|15/06/2024||-0.1997||2400000000|6.039999961853|1|2024-04-23|15/03/2024|-0.43|-0.52|2200000000|2200000000|7.5100002288818|1
2024-05-19 05:48:44|00971|20819|FCN|7.83B|7830000000|223.1|205190|22.54|44|2024-07-25|15/06/2024||2.02||935550000|223.03999328613|1|2024-04-25|15/03/2024|2.23|1.87|928550000|901770000|213.74000549316|1
2024-05-19 05:48:51|00972|39265|HIW|2.79B|2790000000|26.31|962126|27.84|44|2024-07-23|15/06/2024||0.2114||203340000|26.309999465942|1|2024-04-23|15/03/2024|0.25|0.19|211280000|207110000|24.709999084473|1
2024-05-19 05:48:57|00973|17009|QDEL|2.87B|2870000000|42.82|1038962|-51.03|44|2024-08-01|15/06/2024||-0.1684||619790000|42.819999694824|1|2024-05-08|15/03/2024|0.44|0.39|711000000|693240000|43.880001068115|1
2024-05-19 05:49:03|00974|16317|IART|2.17B|2170000000|27.54|1001460|-44.69|44|2024-07-24|15/06/2024||0.6226||399060000|27.540000915527|1|2024-05-06|15/03/2024|0.55|0.55|368900000|362050000|28.879999160767|1
2024-05-19 05:49:10|00975|16329|ICUI|2.53B|2530000000|103.99|243366|-45.31|44|2024-08-05|15/06/2024||1||557450000|103.98999786377|1|2024-05-07|15/03/2024|0.96|0.82|566700000|552250000|100.80000305176|1
2024-05-19 05:49:17|00976|994770|PK|3.44B|3440000000|16.32|2353965|26.06|32|2024-07-31|15/06/2024||0.2814||699460000|16.319999694824|1|2024-04-30|15/03/2024|0.13|0.1|639000000|629630000|16.659999847412|1
2024-05-19 05:49:25|00977|9254|CRI|2.51B|2510000000|68.64|802116|8.9|44|2024-07-26|15/06/2024||0.5591||577260000|68.650001525879|1|2024-04-26|15/03/2024|1.04|0.75|661500000|638760000|71.559997558594|1
2024-05-19 05:49:31|00978|13973|CRUS|5.93B|5930000000|110.02|400524|40.85|43|2024-07-31|15/06/2024||0.5988||315180000|110.01999664307|1|2024-05-07|15/03/2024|1.24|0.64|371800000|316110000|90|1
2024-05-19 05:49:36|00979|1174995|DTM|6.49B|6490000000|66.87|647039|42.03|16|2024-08-01|15/06/2024||0.924||241570000|66.870002746582|1|2024-04-30|15/03/2024|0.99|0.94|243000000|241330000|63.200000762939|1
2024-05-19 05:49:42|00980|39303|TKR|6.38B|6380000000|90.63|466442|21.6|44|2024-07-31|15/06/2024||1.62||1180000000|90.629997253418|1|2024-04-30|15/03/2024|1.77|1.51|1190000000|1150000000|86.699996948242|1
2024-05-19 05:49:49|00981|8087|R|5.51B|5510000000|125.74|242105|56.22|45|2024-07-25|15/06/2024||2.89||3250000000|125.80999755859|1|2024-04-23|15/03/2024|2.14|1.71|3100000000|3130000000|109|1
2024-05-19 05:49:56|00982|29682|THG|4.94B|4940000000|137.56|160723|15.5|44|2024-07-31|15/06/2024||1.8||1500000000|137.55999755859|1|2024-05-01|15/03/2024|3.18|2.71|1550000000|1470000000|129.82000732422|1
2024-05-19 05:50:01|00983|958239|OLLI|4.5B|4500000000|73.36|982129|15.8|38|2024-08-29|15/07/2024||0.7956||562150000|73.360000610352|1|2024-06-05|15/04/2024||0.6529||506580000|73.360000610352|1
2024-05-19 05:50:07|00984|976454|LSXMA|7.96B|7960000000|24.34|1658864|17.65|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
2024-05-19 05:50:13|00985|20204|HE|1.27B|1270000000|11.49|2374688|-68.04|45|2024-08-05|15/06/2024||0.54||911330000|11.479999542236|1|2024-05-10|15/03/2024|0.45|0.48|897160000|943440000|10.239999771118|1
2024-05-19 05:50:24|00986|20344|SPB|2.68B|2680000000|92.04|346726|26.83|45|2024-08-09|15/06/2024||1.12||739240000|92.089996337891|1|2024-05-09|15/03/2024|1.62|0.68|718500000|708540000|84.480003356934|1
2024-05-19 05:50:30|00987|20291|HPP|755.52M|755520000|5.36|2083148|17.54|44|2024-07-31|15/06/2024||-0.38||224410000|5.3600001335144|1|2024-05-01|15/03/2024|-0.37|-0.4633|214020000|216340000|5.8000001907349|1
2024-05-19 05:50:37|00988|39259|AXS|6.05B|6050000000|71.48|592890|27.39|44|2024-07-23|15/06/2024||2.65||1490000000|71.480003356934|1|2024-05-01|15/03/2024|4.53|2.4|1420000000|1490000000|61.330001831055|1
2024-05-19 05:50:44|00989|20870|H|15.08B|15080000000|149.03|615128|31.21|44|2024-07-31|15/06/2024||0.9603||1750000000|149.08000183105|1|2024-05-09|15/03/2024|0.71|0.77|1710000000|1710000000|147.82000732422|1
2024-05-19 05:50:50|00990|943142|LBRDA|7.63B|7630000000|53.68|134847|-30.48|38|2024-08-02|15/06/2024||2.15||248230000|53.680000305176|1|2024-05-08|15/03/2024|1.69|1.95|245000000|249730000|52.400001525879|1
2024-05-19 05:50:57|00991|21229|FNB|5.09B|5090000000|14.14|2032126|26.48|44|2024-07-17|15/06/2024||0.3422||407490000|14.14999961853|1|2024-04-17|15/03/2024|0.34|0.34|406870000|406960000|12.789999961853|1
2024-05-19 05:51:03|00992|20262|EPR|3.22B|3220000000|42.58|625679|1.45|44|2024-07-30|15/06/2024||0.6491||141830000|42.590000152588|1|2024-05-01|15/03/2024|0.75|0.61|167230000|139130000|40.560001373291|1
2024-05-19 05:51:09|00993|6489|QRTEA|324.78M|324780000|0.7417|4674880|-12.26|45|2024-08-02|15/06/2024||0.108||2490000000|0.74169999361038|1|2024-05-08|15/03/2024|-0.0025|0.0409|2340000000|2400000000|0.90590000152588|1
2024-05-19 05:51:16|00994|21188|AVT|4.82B|4820000000|53.33|565185|25.69|44|2024-08-07|15/06/2024||0.98||5420000000|53.330001831055|1|2024-05-01|15/03/2024|1.1|1.13|5650000000|5720000000|48.869998931885|1
2024-05-19 05:51:22|00995|1178602|KD|6.39B|6390000000|27.77|1640854|138.16|13|2024-08-06|15/06/2024||0.2067||3780000000|27.770000457764|1|2024-05-07|15/03/2024|-0.01|0.02|3850000000|3760000000|20.889999389648|1
2024-05-19 05:51:29|00996|20267|MSM|5.13B|5130000000|91.17|410856|-2.09|44|2024-07-02|15/05/2024||1.59||1030000000|91.180000305176|1|2024-03-28|15/02/2024|1.18|1.16|935350000|946550000|99.519996643066|1
2024-05-19 05:51:36|00997|17517|VSAT|2.38B|2380000000|19|1117147|-52.77|44|2024-08-06|15/06/2024||0.416||1070000000|19|1|2024-05-21|15/03/2024||0.473||1100000000|19|1
2024-05-19 05:51:43|00998|39272|AGO|4.2B|4200000000|77.3|430098|48.23|44|2024-08-07|15/06/2024||1.43||199200000|77.23999786377|1|2024-05-07|15/03/2024|1.96|1.27|245000000|193040000|78.900001525879|1
2024-05-19 05:51:50|00999|20757|HHH|3.37B|3370000000|67.56|367501|-9.08|44|2024-08-05|15/06/2024||-0.5164||231130000|67.529998779297|1|2024-05-08|15/03/2024|-1.06|-0.7006|171140000|202130000|66.290000915527|1
2024-05-19 05:51:57|01000|21125|KMPR|3.92B|3920000000|60.84|379492|36.75|43|2024-08-05|15/06/2024||1.07||1000000000|60.849998474121|1|2024-05-01|15/03/2024|1.07|1.06|1140000000|1010000000|58.310001373291|1
2024-05-19 05:52:04|01001|21168|KEX|6.85B|6850000000|117.55|430469|63.76|45|2024-07-25|15/06/2024||1.28||817690000|117.58999633789|1|2024-04-25|15/03/2024|1.19|0.98|808000000|778550000|101.05000305176|1
2024-05-19 05:52:09|01002|1025079|JBGS|1.36B|1360000000|14.8|911911|-2.5|30|2024-07-30|15/06/2024||-0.38||135570000|14.800000190735|1|2024-04-30|15/03/2024|-0.36|-0.22|145180000|118420000|15.460000038147|1
2024-05-19 05:52:16|01003|986077|FHB|2.81B|2810000000|21.96|604538|31.73|32|2024-07-26|15/06/2024||0.4263||205000000|21.959999084473|1|2024-04-26|15/03/2024|0.42|0.42|205800000|203660000|22.069999694824|1
2024-05-19 05:52:23|01004|20516|AM|7.18B|7180000000|14.91|2326905|39.48|39|2024-07-24|15/06/2024||0.2181||277360000|14.914999961853|1|2024-04-24|15/03/2024|0.24|0.22|279050000|274390000|13.930000305176|1
2024-05-19 05:52:29|01005|15591|BOKF|6.17B|6170000000|95.68|147861|20.38|44|2024-07-24|15/06/2024||2.17||514370000|95.680000305176|1|2024-04-24|15/03/2024|1.29|1.56|455270000|480800000|91.110000610352|1
2024-05-19 05:52:36|01006|13979|HAIN|663.05M|663050000|7.38|1420274|-44.59|44|2024-08-27|15/06/2024||0.0866||419220000|7.3800001144409|1|2024-05-08|15/03/2024|0.13|0.08|438400000|465770000|6.6599998474121|1
2024-05-19 05:52:43|01007|16532|LOPE|4.25B|4250000000|144.87|171026|30.53|44|2024-08-01|15/06/2024||1.1||223660000|144.86999511719|1|2024-05-07|15/03/2024|2.35|2.22|274700000|272420000|138.30999755859|1
2024-05-19 05:52:49|01008|29742|WTM|4.47B|4470000000|1764.57|8215|28.25|44|2024-08-05|15/06/2024|||||1764.5699462891|1|2024-05-09|15/03/2024|92.33|105|||1871.4000244141|1
2024-05-19 05:52:56|01009|20376|PAG|10.45B|10450000000|156.28|184504|11.99|44|2024-07-24|15/06/2024||3.44||7640000000|156.19999694824|1|2024-04-30|15/03/2024|3.21|3.39|7450000000|7570000000|155.38000488281|1
2024-05-19 05:53:03|01010|17188|SLGN|5.04B|5040000000|47.25|513151|-0.76|44|2024-07-24|15/06/2024||0.8553||1430000000|47.270000457764|1|2024-05-01|15/03/2024|0.69|0.66|1320000000|1370000000|46.659999847412|1
2024-05-19 05:53:10|01011|20732|BOH|2.37B|2370000000|59.77|261790|58.33|44|2024-07-22|15/06/2024||0.8866||158630000|59.860000610352|1|2024-04-22|15/03/2024|0.87|0.88|156220000|160310000|58.400001525879|1
2024-05-19 05:53:14|01012|1169118|SHLS|1.09B|1090000000|6.41|4502449|-72.85|18|2024-08-06|15/06/2024||0.0777||91080000|6.4099998474121|1|2024-05-07|15/03/2024|0.07|0.06|90800000|97350000|8.8500003814697|1
2024-05-19 05:53:20|01013|1163041|DNB|4.71B|4710000000|10.65|3584032|6.39|22|2024-08-01|15/06/2024||0.226||581160000|10.64999961853|1|2024-05-02|15/03/2024|0.2|0.2|564500000|565580000|9.2200002670288|1
2024-05-19 05:53:26|01014|16663|MRCY|1.88B|1880000000|31.65|453516|-23.55|44|2024-07-30|15/06/2024||0.026||230720000|31.64999961853|1|2024-05-07|15/03/2024|-0.26|-0.02|208260000|214320000|29.180000305176|1
2024-05-19 05:53:34|01015|962325|AGR|13.87B|13870000000|35.84|948081|-7.03|35|2024-07-23|15/06/2024||0.3894||1710000000|35.840000152588|1|2024-04-23|15/03/2024|0.88|0.69|2420000000|2540000000|37.049999237061|1
2024-05-19 05:53:39|01016|1163535|CHPT|808.62M|808620000|1.91|13116600|-75.91|20|2024-09-05|15/07/2024||-0.17||121210000|1.914999961853|1|2024-06-05|15/04/2024||-0.1911||105820000|1.914999961853|1
2024-05-19 05:53:45|01017|949627|VIRT|2.08B|2080000000|23.46|1005667|29.61|38|2024-07-25|15/06/2024||0.5795||322350000|23.459999084473|1|2024-04-24|15/03/2024|0.76|0.55|366900000|324900000|21.190000534058|1
2024-05-19 05:53:51|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
2024-05-19 05:53:58|01019|16739|NKTR|322.26M|322260000|1.755|2546241|143.14|44|2024-08-08|15/06/2024||-0.1867||15340000|1.7549999952316|1|2024-05-09|15/03/2024|-0.19|-0.15|21600000|14490000|1.6399999856949|1
2024-05-19 05:54:04|01020|20918|CPA|4.61B|4610000000|109.69|237789|4.1|44|2024-08-07|15/06/2024||3.61||890060000|109.36000061035|1|2024-05-15|15/03/2024|4.19|3.36|893470000|869410000|107.38999938965|1
2024-05-19 05:54:11|01021|1137413|GO|2.24B|2240000000|22.47|1642202|-26.42|26|2024-08-06|15/06/2024||0.3117||1100000000|22.469999313354|1|2024-05-07|15/03/2024|0.09|0.18|1040000000|1020000000|25.809999465942|1
2024-05-19 05:54:18|01022|21003|NEU|5.29B|5290000000|551.48|38473|38.43|44|2024-07-24|15/06/2024|||||551.15002441406|1|2024-04-24|15/03/2024|11.23||696740||586.59997558594|1
2024-05-19 05:54:24|01023|940842|SAGE|704.13M|704130000|11.7|1003253|-77.94|40|2024-08-06|15/06/2024||-1.67||8960000|11.699999809265|1|2024-04-25|15/03/2024|-1.8|-1.65|7900000|5110000|14|1
2024-05-19 05:54:30|01024|1172260|PSFE|1.11B|1110000000|18.18|424785|64.67|18|2024-08-13|15/06/2024||0.6011||422920000|18.180000305176|1|2024-05-13|15/03/2024|0.57|0.5533|417740000|408200000|15.170000076294|1
2024-05-19 05:54:35|01025|1168847|DRVN|1.84B|1840000000|11.19|1317103|-57.58|21|2024-07-24|15/06/2024||0.2784||629870000|11.189999580383|1|2024-05-02|15/03/2024|0.23|0.2|572230000|584600000|14.659999847412|1
2024-05-19 05:54:41|01026|1156576|REYN|6.08B|6080000000|28.91|614954|2.52|24|2024-08-07|15/06/2024||0.3702||890340000|28.909999847412|1|2024-05-08|15/03/2024|0.23|0.22|833000000|813810000|28.409999847412|1
2024-05-19 05:54:47|01027|1061418|GTES|4.53B|4530000000|17.35|2931811|45.07|30|2024-08-06|15/06/2024||0.3607||899780000|17.35000038147|1|2024-05-01|15/03/2024|0.31|0.31|862600000|869430000|17.620000839233|1
2024-05-19 05:54:53|01028|21032|LENb|45.78B|45780000000|153.92|42525|53.64|18|2024-06-18|15/05/2024||3.24||8490000000|154.16999816895|1|2024-03-13|15/02/2024|2.57|2.21|7310000000|7380000000|150.07000732422|1
2024-05-19 05:54:59|01029|32367|ADT|6.47B|6470000000|7.18|6328047|19.67|40|2024-08-01|15/06/2024||0.177||1210000000|7.1799998283386|1|2024-04-25|15/03/2024|0.16|0.15|1200000000|1290000000|6.3800001144409|1
2024-05-19 05:55:05|01030|16514|FWONA|16.71B|16710000000|65.82|104481|4.66|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
2024-05-19 05:55:11|01031|1006167|SNDR|3.88B|3880000000|22.12|822445|-15.35|31|2024-07-25|15/06/2024||0.1837||1360000000|22.120000839233|1|2024-05-02|15/03/2024|0.11|0.13|1320000000|1370000000|21.079999923706|1
2024-05-19 05:55:17|01032|20700|MCY|3.22B|3220000000|58.19|217497|88.38|44|2024-07-30|15/06/2024||1.03||1330000000|58.209999084473|1|2024-04-30|15/03/2024|0.78|0.15|1170000000|1150000000|53.099998474121|1
2024-05-19 05:55:23|01033|20805|CNA|12.28B|12280000000|45.27|180853|15.28|44|2024-07-29|15/06/2024||1.21||3560000000|45.279998779297|1|2024-05-06|15/03/2024|1.3|1.4|4770000000|3480000000|44.400001525879|1
2024-05-19 05:55:28|01034|1177768|SLVM|2.89B|2890000000|70.22|356499|71.44|16|2024-08-08|15/06/2024||1.26||885420000|70.190002441406|1|2024-05-10|15/03/2024|1.07|1.02|905000000|851030000|66.150001525879|1
2024-05-19 05:55:33|01035|1169492|SGFY|7.21B|7210000000|30.49|2480048|0|12|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
2024-05-19 05:55:38|01036|1171379|HAYW|3.16B|3160000000|14.69|1289157|24.6|17|2024-07-30|15/06/2024||0.2146||295800000|14.689999580383|1|2024-05-02|15/03/2024|0.08|0.07|212600000|209170000|13.539999961853|1
2024-05-19 05:55:43|01037|17336|TFSL|3.73B|3730000000|13.41|282293|18.05|44|2024-07-25|15/06/2024||0.055||71410000|13.409999847412|1|2024-04-30|15/03/2024|0.07|0.06|77100000|72280000|12.180000305176|1
2024-05-19 05:55:50|01038|24426|SEB|3.27B|3270000000|3346.1|3907|-12.34|43|2024-07-30|15/06/2024|||||3346.1000976562|1|2024-04-30|15/03/2024|22.66||2190000000||3295.4899902344|1
2024-05-19 05:55:55|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
2024-05-19 05:56:00|01040|1175864|NABL|2.36B|2360000000|12.79|524964|-15.13|17|2024-08-08|15/06/2024||0.0975||115190000|12.779999732971|1|2024-05-09|15/03/2024|0.11|0.09|113700000|111430000|12.659999847412|1
2024-05-19 05:56:04|01041|1166976|MSP|5.82B|5820000000|35.18|1341520|0|14|2022-11-28|15/09/2022||0.1483||184060000|35.180000305176|1|2022-08-10|15/06/2022||0.1417||176230000|35.180000305176|1
2024-05-19 05:56:09|01042|1096498|SWI|2.04B|2040000000|12.14|428479|46.57|28|2024-08-01|15/06/2024||0.2283||188820000|12.130000114441|1|2024-05-02|15/03/2024|0.29|0.21|193300000|189880000|11.069999694824|1
2024-05-19 05:56:15|01043|1163792|PARAA|8.39B|8390000000.000001|21.35|67822|22.21|32|2024-08-01|15/06/2024||0.1255||7280000000|21.35000038147|1|2024-04-29|15/03/2024|0.62|0.3595|7690000000|7720000000|22.370000839233|1
2024-05-19 05:56:20|01044|1168782|AMBP|2.42B|2420000000|4.055|1308729|12.95|16|2024-07-25|15/06/2024||0.0487||1300000000|4.0599999427795|1|2024-04-25|15/03/2024|0.01|0.002|1140000000|1140000000|3.7300000190735|1
2024-05-19 05:56:26|01045|6414|CROX|8.56B|8560000000.000001|140.95|1165847|29.31|44|2024-07-18|15/06/2024||3.55||1110000000|140.94999694824|1|2024-05-07|15/03/2024|3.02|2.24|938600000|883540000|126.61000061035|1
2024-05-19 05:56:32|01046|17404|TTEK|11.78B|11780000000|220.22|271330|52.88|44|2024-07-24|15/06/2024||1.55||1070000000|220.2200012207|1|2024-05-01|15/03/2024|1.42|1.29|1050000000|1030000000|194.7200012207|1
2024-05-19 05:56:38|01047|16544|LSCC|10.04B|10040000000|72.96|1780757|-12.49|44|2024-07-30|15/06/2024||0.241||130170000|72.959999084473|1|2024-04-29|15/03/2024|0.29|0.29|140820000|140180000|73.879997253418|1
2024-05-19 05:56:43|01048|1166240|ASAN|3.59B|3590000000|15.78|1928622|-20.86|19|2024-09-04|15/07/2024||-0.0485||177400000|15.779999732971|1|2024-05-30|15/04/2024||-0.0796||168730000|15.779999732971|1
2024-05-19 05:56:49|01049|978740|NTLA|2.53B|2530000000|26.22|1446980|-37.6|32|2024-08-01|15/06/2024||-1.23||21010000|26.219999313354|1|2024-05-09|15/03/2024|-1.12|-1.38|28940000|10650000|23|1
2024-05-19 05:56:55|01050|17187|SLAB|4.16B|4160000000|130.19|286507|-6.95|44|2024-07-24|15/06/2024||-0.4458||142020000|130.19000244141|1|2024-04-24|15/03/2024|-0.92|-0.98|106000000|105040000|125.41000366211|1
2024-05-19 05:57:02|01051|17108|SAIA|10.58B|10580000000|399.14|361228|43.72|44|2024-07-25|15/06/2024||3.95||806890000|399.14001464844|1|2024-04-26|15/03/2024|3.38|3.45|754800000|772360000|543.02001953125|1
2024-05-19 05:57:08|01052|20487|EGP|7.97B|7970000000|165.91|269323|1.94|44|2024-07-23|15/06/2024||1.09||156460000|165.88999938965|1|2024-04-23|15/03/2024|1.22|1.05|154220000|152570000|163.33999633789|1
2024-05-19 05:57:14|01053|41004|APPS|254.03M|254030000|2.49|2502401|-81.93|41|2024-08-05|15/06/2024||0.0964||130750000|2.4900000095367|1|2024-05-28|15/03/2024||0.0658||117690000|2.4900000095367|1
2024-05-19 05:57:20|01054|17159|LNW|8.39B|8390000000.000001|93.12|647901|48.68|41|2024-08-06|15/06/2024||0.9511||790910000|93.120002746582|1|2024-05-08|15/03/2024|0.88|0.65|756000000|724480000|97.839996337891|1
2024-05-19 05:57:27|01055|16806|OMCL|1.4B|1400000000|30.44|477589|-58.51|44|2024-07-30|15/06/2024||0.1574||255560000|30.440000534058|1|2024-05-02|15/03/2024|0.03|-0.09|246150000|236770000|27.170000076294|1
2024-05-19 05:57:33|01056|960584|WSC|7.73B|7730000000|40.65|2028680|-10.05|30|2024-07-31|15/06/2024||0.4121||617160000|40.650001525879|1|2024-05-02|15/03/2024|0.29|0.3276|587180000|579980000|36.610000610352|1
2024-05-19 05:57:38|01057|1073227|INSP|4.61B|4610000000|155.22|559223|-49.64|29|2024-07-30|15/06/2024||-0.2271||188020000|155.2200012207|1|2024-05-07|15/03/2024|-0.34|-0.65|164000000|161410000|251.00999450684|1
2024-05-19 05:57:44|01058|1123145|SWAV|12.39B|12390000000|330.13|1097881|19.98|26|2024-08-05|15/06/2024||1.2||226670000|330.13000488281|1|2024-05-06|15/03/2024|1.44|0.9893|218810000|207670000|330.38000488281|1
2024-05-19 05:57:49|01059|958242|RPD|2.38B|2380000000|38.11|876508|-15.2|36|2024-07-31|15/06/2024||0.5156||203980000|38.110000610352|1|2024-05-07|15/03/2024|0.55|0.54|205100000|204050000|46.209999084473|1
2024-05-19 05:57:56|01060|17300|SYNA|3.73B|3730000000|94.48|276774|15.16|44|2024-08-01|15/06/2024||0.5798||244550000|94.480003356934|1|2024-05-09|15/03/2024|0.53|0.49|237300000|235170000|91|1
2024-05-19 05:58:02|01061|100233|VRNS|4.81B|4810000000|43.13|1016043|74.12|42|2024-07-29|15/06/2024||-0.0225||124800000|43.130001068115|1|2024-05-06|15/03/2024|-0.03|-0.0926|114020000|113650000|43.770000457764|1
2024-05-19 05:58:08|01062|992965|BL|3.61B|3610000000|58.46|990100|9.09|32|2024-08-01|15/06/2024||0.501||158300000|58.459999084473|1|2024-05-07|15/03/2024|0.54|0.47|157500000|155120000|60.709999084473|1
2024-05-19 05:58:14|01063|41307|FOXF|1.95B|1950000000|46.97|774436|-50.67|43|2024-08-01|15/06/2024||0.5313||379400000|46.970001220703|1|2024-05-02|15/03/2024|0.29|0.19|333470000|328780000|38.889999389648|1
2024-05-19 05:58:19|01064|986248|MEDP|12.16B|12160000000|393.3|246205|86.5|32|2024-07-22|15/06/2024||2.53||528780000|393.29998779297|1|2024-04-22|15/03/2024|3.2|2.48|511000000|512480000|372|1
2024-05-19 05:58:26|01065|40050|AMBA|2.01B|2009999999.9999998|49.01|558259|-32.28|44|2024-08-27|15/07/2024||-0.2519||59410000|49.009998321533|1|2024-05-30|15/04/2024||-0.3132||53980000|49.009998321533|1
2024-05-19 05:58:32|01066|15459|ARWR|3.08B|3080000000|24.77|1213320|-31.71|43|2024-08-05|15/06/2024||-0.5177||50050000|24.770000457764|1|2024-05-09|15/03/2024|-1.02|-0.47|50000000|41970000|25.219999313354|1
2024-05-19 05:58:39|01067|943118|WK|4.65B|4650000000|84.83|361469|-5.6|39|2024-07-31|15/06/2024||0.1343||175220000|84.830001831055|1|2024-05-02|15/03/2024|0.23|0.12|176000000|174050000|80.300003051758|1
2024-05-19 05:58:45|01068|958818|PFGC|11.52B|11520000000|74|1012012|29.37|36|2024-08-14|15/06/2024||1.39||15460000000|74|1|2024-05-08|15/03/2024|0.8|0.85|13900000000|14110000000|69.279998779297|1
2024-05-19 05:58:52|01069|16945|POWI|4.36B|4360000000|76.79|407212|-10.65|44|2024-08-01|15/06/2024||0.2315||103500000|76.790000915527|1|2024-05-07|15/03/2024|0.18|0.1279|91690000|89960000|69.669998168945|1
2024-05-19 05:58:58|01070|17416|TXRH|11.33B|11330000000|169.64|755159|49.3|44|2024-07-25|15/06/2024||1.61||1310000000|169.63999938965|1|2024-05-02|15/03/2024|1.69|1.62|1320000000|1320000000|157.05999755859|1
2024-05-19 05:59:04|01071|951001|BPMC|6.57B|6570000000|104.96|769751|91.74|36|2024-07-31|15/06/2024||-1.29||102990000|104.95999908447|1|2024-05-02|15/03/2024|1.4|-1.67|96120000|80890000|95|1
2024-05-19 05:59:10|01072|16089|FFIN|4.51B|4510000000|31.78|434689|21.16|42|2024-07-18|15/06/2024||0.3546||131590000|31.780000686646|1|2024-04-18|15/03/2024|0.37|0.35|129620000|129720000|28.64999961853|1
2024-05-19 05:59:16|01073|16219|NOVT|5.85B|5850000000|163|136476|-2.03|44|2024-08-06|15/06/2024||0.7267||241890000|163|1|2024-05-07|15/03/2024|0.74|0.58|230900000|227850000|160.97999572754|1
2024-05-19 05:59:21|01074|1077002|BJ|10.63B|10630000000|79.76|1562347|13.73|30|2024-08-15|15/07/2024||0.9977||5150000000|79.76000213623|1|2024-05-23|15/04/2024||0.8347||4850000000|79.76000213623|1
2024-05-19 05:59:28|01075|16045|EXPO|4.82B|4820000000|95.18|255273|7.28|44|2024-07-25|15/06/2024||0.5046||123980000|95.180000305176|1|2024-04-25|15/03/2024|0.59|0.47|144900000|125980000|80.599998474121|1
2024-05-19 05:59:34|01076|16348|IIVI|31.42B|31420000000|227.08|55213|54.03|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
2024-05-19 05:59:50|01077|1155835|SPT|1.69B|1690000000|29.93|1066067|-31.83|24|2024-07-30|15/06/2024||0.075||99060000|29.930000305176|1|2024-05-02|15/03/2024|0.1|0.01|96800000|97320000|49.909999847412|1
2024-05-19 06:00:02|01078|17254|STAA|2.1B|2100000000|42.7|681514|-32.53|44|2024-07-31|15/06/2024||0.223||95520000|42.700000762939|1|2024-05-07|15/03/2024|-0.07|0.03|77400000|74400000|45.979999542236|1
2024-05-19 06:00:09|01079|16678|MSTR|28.1B|28100000000|1584.5|2280497|449.64|44|2024-07-30|15/06/2024||-0.465||121790000|1584.5|1|2024-04-29|15/03/2024|-8.26|-0.58|115250000|121720000|1282.3800048828|1
2024-05-19 06:00:15|01080|1096240|TWST|2.74B|2740000000|47.01|931827|260.78|29|2024-08-02|15/06/2024||-0.7733||73700000|47.009998321533|1|2024-05-02|15/03/2024|-0.79|-0.81|75300000|70700000|31.959999084473|1
2024-05-19 06:00:21|01081|16420|ZD|2.63B|2630000000|56.92|352086|-10.32|44|2024-08-06|15/06/2024||1.33||335390000|56.919998168945|1|2024-05-09|15/03/2024|1.27|1.15|314500000|313320000|54.479999542236|1
2024-05-19 06:00:32|01082|15467|ASGN|4.64B|4640000000|101.12|226499|53.12|44|2024-07-24|15/06/2024||1.39||1070000000|101.12999725342|1|2024-04-24|15/03/2024|1.16|1.14|1050000000|1040000000|100.73000335693|1
2024-05-19 06:00:38|01083|1096129|UPWK|1.58B|1580000000|11.91|1994253|48.5|29|2024-07-25|15/06/2024||0.2014||193220000|11.909999847412|1|2024-05-01|15/03/2024|0.22|0.18|190900000|186140000|11.710000038147|1
2024-05-19 06:00:44|01084|17239|SPSC|7.26B|7260000000|196.09|186548|22.46|44|2024-07-25|15/06/2024||0.7681||151860000|196.08999633789|1|2024-04-25|15/03/2024|0.86|0.74|149580000|146590000|171.11999511719|1
2024-05-19 06:00:50|01085|17203|SMTC|2.58B|2580000000|39.95|2279830|88.35|44|2024-08-28|15/07/2024||0.1119||207190000|39.950000762939|1|2024-05-29|15/04/2024||0.02||195280000|39.950000762939|1
2024-05-19 06:00:56|01086|940768|HQY|6.89B|6890000000|79.21|560352|39.53|40|2024-09-03|15/07/2024||0.6748||281730000|79.209999084473|1|2024-06-03|15/04/2024||0.6552||277610000|79.209999084473|1
2024-05-19 06:01:02|01087|16256|HELE|2.59B|2590000000|108.88|297616|12.07|45|2024-07-08|15/05/2024||1.6||446210000|108.87999725342|1|2024-04-24|15/02/2024|2.45|2.3|489200000|477520000|100.2799987793|1
2024-05-19 06:01:10|01088|16236|HALO|5.69B|5690000000|44.71|1013557|32|44|2024-08-06|15/06/2024||0.7322||207490000|44.709999084473|1|2024-05-07|15/03/2024|0.79|0.69|196000000|199740000|40.860000610352|1
2024-05-19 06:01:16|01089|1009130|BHVN|3.3B|3300000000|37.38|1362455|165.11|32|2024-07-29|15/06/2024||-1.54||0.00|37.380001068115|1|2024-05-09|15/03/2024|-2.2|-1.55|0.00|0.00|40.75|1
2024-05-19 06:01:23|01090|21252|KBR|8.81B|8810000000|65.65|1257963|11.52|44|2024-07-25|15/06/2024||0.7895||1870000000|65.639999389648|1|2024-04-30|15/03/2024|0.77|0.7|1820000000|1780000000|66|1
2024-05-19 06:01:29|01091|1027143|RDFN|899.62M|899620000|7.53|5232634|-27.03|30|2024-08-01|15/06/2024||-0.2587||291390000|7.5300002098083|1|2024-05-07|15/03/2024|-0.57|-0.58|225500000|217820000|6.460000038147|1
2024-05-19 06:01:36|01092|40083|NEO|1.89B|1890000000|14.8|883811|-17.27|44|2024-07-30|15/06/2024||-0.0033||162000000|14.800000190735|1|2024-04-30|15/03/2024|-0.02|-0.04|156000000|149890000|15.220000267029|1
2024-05-19 06:01:41|01093|52417|CELH|21.68B|21680000000|93.02|4948624|111.94|32|2024-08-08|15/06/2024||0.2627||424350000|93.019996643066|1|2024-05-07|15/03/2024|0.27|0.2|355700000|390970000|78.330001831055|1
2024-05-19 06:01:47|01094|21128|MMS|5.27B|5270000000|86.61|264044|6.01|44|2024-08-08|15/06/2024||1.47||1280000000|86.620002746582|1|2024-05-08|15/03/2024|1.57|1.3|1350000000|1280000000|84.26000213623|1
2024-05-19 06:01:53|01095|953821|WING|11.35B|11350000000|386.28|527649|86.84|37|2024-07-25|15/06/2024||0.7723||139540000|386.2799987793|1|2024-05-01|15/03/2024|0.98|0.76|145800000|135920000|384.79000854492|1
2024-05-19 06:02:00|01096|950998|NSA|2.85B|2850000000|38.09|773330|1.55|37|2024-07-31|15/06/2024||0.0225||195410000|38.090000152588|1|2024-05-01|15/03/2024|0.65|0.17|196150000|194200000|35.040000915527|1
2024-05-19 06:02:05|01097|1052916|EYE|1.24B|1240000000|15.78|1153266|-36.14|29|2024-08-08|15/06/2024||0.0777||513840000|15.779999732971|1|2024-05-08|15/03/2024|0.3|0.27|542500000|552120000|17.870000839233|1
2024-05-19 06:02:10|01098|958147|HLI|9.26B|9260000000|134.09|324034|52.83|36|2024-07-25|15/06/2024||1.19||500010000|134.08999633789|1|2024-05-08|15/03/2024|1.27|1.23|520460000|508990000|134.24000549316|1
2024-05-19 06:02:17|01099|15534|BCPC|5.05B|5050000000|155.83|91394|25.5|44|2024-07-26|15/06/2024||1.03||240460000|155.83000183105|1|2024-05-03|15/03/2024|1.03|0.99|239660000|235910000|146.2799987793|1
2024-05-19 06:02:24|01100|15371|ALKS|4.09B|4090000000|24.15|1884403|-20.77|42|2024-07-24|15/06/2024||0.7359||392770000|24.14999961853|1|2024-05-01|15/03/2024|0.43|0.59|350400000|363230000|24.530000686646|1
2024-05-19 06:02:31|01101|1054949|AQUA|6.10B|6100000000|49.88|2022637|0.5|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
2024-05-19 06:02:37|01102|1084931|TENB|5.23B|5230000000|44|838064|10.41|30|2024-07-23|15/06/2024||0.2362||218560000|44|1|2024-05-01|15/03/2024|0.25|0.17|215960000|213550000|44.970001220703|1
2024-05-19 06:02:43|01103|20348|AMN|2.23B|2230000000|58.64|816247|-39.18|44|2024-08-01|15/06/2024||0.8941||776840000|58.639999389648|1|2024-05-09|15/03/2024|0.97|0.95|820900000|816540000|60.279998779297|1
2024-05-19 06:02:51|01104|20365|JBT|2.98B|2980000000|93.56|210161|-10.6|44|2024-07-24|15/06/2024||1.22||434340000|93.550003051758|1|2024-05-01|15/03/2024|0.85|0.92|392000000|395690000|89.169998168945|1
2024-05-19 06:02:57|01105|29662|MTDR|7.75B|7750000000|62.08|1461469|36.92|44|2024-07-23|15/06/2024||1.8||820540000|62.080001831055|1|2024-04-23|15/03/2024|1.71|1.55|787690000|744580000|64.680000305176|1
2024-05-19 06:03:04|01106|20275|SSD|7.1B|7100000000|168.36|260943|34.31|44|2024-07-22|15/06/2024||2.59||618170000|168.30999755859|1|2024-04-22|15/03/2024|1.77|1.9|530600000|544970000|184.38000488281|1
2024-05-19 06:03:10|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
2024-05-19 06:03:22|01108|1096126|DE000SH0TLQ3=TBEA|4.8B|4800000000|16.5|7182396|-33.71|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
2024-05-19 06:03:27|01109|1171774|DOCN|3.37B|3370000000|37.02|1223348|8.75|18|2024-08-01|15/06/2024||0.3918||187070000|37.009998321533|1|2024-05-10|15/03/2024|0.43|0.38|185000000|182610000|32.540000915527|1
2024-05-19 06:03:37|01110|21037|NSP|3.92B|3920000000|104.21|322041|-6.29|44|2024-07-29|15/06/2024||0.7175||1630000000|104.25|1|2024-05-01|15/03/2024|2.27|2.13|1800000000|1810000000|103.05000305176|1
2024-05-19 06:03:44|01111|39261|HRI|4.42B|4420000000|155.84|207373|47.84|43|2024-07-18|15/06/2024||3||838880000|155.7200012207|1|2024-04-23|15/03/2024|2.29|2.15|804000000|780860000|148.39999389648|1
2024-05-19 06:03:50|01112|21036|MXL|1.62B|1620000000|19.45|763123|-31.9|44|2024-07-24|15/06/2024||-0.1297||105300000|19.450000762939|1|2024-04-24|15/03/2024|-0.21|-0.22|95270000|94210000|20.780000686646|1
2024-05-19 06:03:57|01113|17437|UFPI|7.36B|7360000000|119.92|294497|45.08|44|2024-07-24|15/06/2024||2.05||1890000000|119.91999816895|1|2024-04-30|15/03/2024|1.96|1.66|1640000000|1710000000|115.79000091553|1
2024-05-19 06:04:05|01114|1156638|BEAM|1.94B|1940000000|24.62|1413630|-28.72|24|2024-08-06|15/06/2024||-1.15||13740000|24.620000839233|1|2024-05-07|15/03/2024|-1.21|-1.41|7410000|16970000|22.780000686646|1
2024-05-19 06:04:10|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
2024-05-19 06:04:17|01116|1055910|DNLI|2.92B|2920000000|20.51|1203021|-35.05|30|2024-08-06|15/06/2024||-0.6876||12660000|20.510000228882|1|2024-05-07|15/03/2024|-0.68|-0.7|12500000|14150000|17.139999389648|1
2024-05-19 06:04:23|01117|41304|FATE|443.94M|443940000|3.9|2589851|-21.69|39|2024-07-31|15/06/2024||-0.4567||2080000|3.9000000953674|1|2024-05-09|15/03/2024|-0.47|-0.48|1930000|1710000|3.7000000476837|1
2024-05-19 06:04:28|01118|1088195|BE|2.8B|2800000000|12.34|5601787|-11.48|30|2024-07-31|15/06/2024||-0.0326||326410000|12.340000152588|1|2024-05-09|15/03/2024|-0.25|-0.11|235300000|251390000|11.789999961853|1
2024-05-19 06:04:34|01119|985128|ATKR|5.53B|5530000000|151.86|535914|24.03|33|2024-07-30|15/06/2024||4.42||960040000|151.86000061035|1|2024-05-07|15/03/2024|4.08|3.75|792900000|812480000|176.36000061035|1
2024-05-19 06:04:41|01120|101888|QTWO|3.8B|3800000000|63.31|658126|128.64|40|2024-07-31|15/06/2024||0.3088||170630000|63.310001373291|1|2024-05-01|15/03/2024|-0.23|0.27|165500000|163600000|51.389999389648|1
2024-05-19 06:04:46|01121|994769|HGV|4.36B|4360000000|41.98|690477|-6.48|32|2024-07-25|15/06/2024||0.8871||1320000000|41.979999542236|1|2024-05-09|15/03/2024|0.95|0.74|1160000000|1120000000|43.349998474121|1
2024-05-19 06:04:53|01122|9222|DEN|4.56B|4560000000|88.69|1400791|-2.61|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
2024-05-19 06:05:00|01123|16719|NEOG|2.93B|2930000000|13.54|2002292|-17.59|43|2024-07-23|15/05/2024||0.01||235750000|13.539999961853|1|2024-04-09|15/02/2024|0.12|0.02|228800000|230010000|14.380000114441|1
2024-05-19 06:05:06|01124|40089|QLYS|5.43B|5430000000|147.12|434787|21.95|44|2024-08-05|15/06/2024||1.32||148810000|147.11999511719|1|2024-05-07|15/03/2024|1.45|1.31|145810000|145630000|170.19000244141|1
2024-05-19 06:05:12|01125|21019|ENV|3.74B|3740000000|67.82|511234|25.27|44|2024-08-01|15/06/2024||0.6254||342560000|67.809997558594|1|2024-05-07|15/03/2024|0.6|0.55|325000000|324860000|63.369998931885|1
2024-05-19 06:05:18|01126|15761|CNMD|2.3B|2300000000|74.75|458155|-37.16|44|2024-07-24|15/06/2024||0.9751||341900000|74.720001220703|1|2024-04-24|15/03/2024|0.79|0.74|312300000|306730000|71.309997558594|1
2024-05-19 06:05:25|01127|20399|RHP|6.24B|6240000000|105.36|420747|12.64|30|2024-07-31|15/06/2024||1.38||595380000|105.33999633789|1|2024-05-01|15/03/2024|0.67|0.79|528350000|530820000|105.54000091553|1
2024-05-19 06:05:31|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
2024-05-19 06:05:37|01129|17001|PZZA|1.68B|1680000000|51.1|938444|-30.4|44|2024-08-01|15/06/2024||0.5536||523440000|51.099998474121|1|2024-05-09|15/03/2024|0.67|0.57|513910000|544470000|57.130001068115|1
2024-05-19 06:05:43|01130|16008|ENSG|6.82B|6820000000|119.79|265362|30.4|44|2024-07-25|15/06/2024||1.3||1020000000|119.79000091553|1|2024-05-01|15/03/2024|1.3|1.29|1010000000|1000000000|118.36000061035|1
2024-05-19 06:05:49|01131|101895|TNET|5.25B|5250000000|103.92|233577|12.48|41|2024-07-23|15/06/2024||1.54||322270000|103.91999816895|1|2024-04-26|15/03/2024|2.16|2.46|1300000000|1270000000|126.7799987793|1
2024-05-19 06:05:55|01132|16842|BYON|821.91M|821910000|17.97|1756097|-0.17|44|2024-07-25|15/06/2024||-0.7||396230000|17.959999084473|1|2024-05-06|15/03/2024|-1.22|-0.86|382280000|389320000|22.280000686646|1
2024-05-19 06:06:02|01133|16954|PRFT|2.59B|2590000000|73.63|614123|-4.81|44|2024-07-25|15/06/2024||0.9343||224130000|73.629997253418|1|2024-05-06|15/03/2024|0.77|0.77|215300000|214850000|48.110000610352|1
2024-05-19 06:06:08|01134|986078|KNSL|9.1B|9100000000|391.03|196290|21.75|32|2024-07-25|15/06/2024||3.55||412960000|390.7799987793|1|2024-04-25|15/03/2024|3.5|3.34|351050000|368970000|458.58999633789|1
2024-05-19 06:06:15|01135|16044|EXLS|5.06B|5060000000|31.18|1049808|0.16|44|2024-07-25|15/06/2024||0.3865||444330000|31.180000305176|1|2024-05-02|15/03/2024|0.38|0.36|436500000|425870000|29.069999694824|1
2024-05-19 06:06:21|01136|21235|RLI|6.8B|6800000000|148.92|147726|15.63|44|2024-07-17|15/06/2024||1.36||559240000|148.66000366211|1|2024-04-22|15/03/2024|1.89|1.55|444830000|460050000|140.21000671387|1
2024-05-19 06:06:28|01137|41018|TGTX|2.36B|2360000000|16.48|3734828|-44.97|43|2024-08-07|15/06/2024||-0.0714||57130000|16.479999542236|1|2024-05-01|15/03/2024|-0.07|-0.04|63500000|54580000|13.659999847412|1
2024-05-19 06:07:18|01138|955557|ALRM|3.47B|3470000000|69.04|261928|37.12|37|2024-08-07|15/06/2024||0.4986||227670000|69.040000915527|1|2024-05-09|15/03/2024|0.5|0.48|223300000|217920000|68.610000610352|1
2024-05-19 06:07:24|01139|16078|FELE|4.61B|4610000000|99.95|174063|6.62|44|2024-07-23|15/06/2024||1.34||579860000|99.949996948242|1|2024-04-30|15/03/2024|0.7|0.74|460900000|479680000|103.23999786377|1
2024-05-19 06:07:29|01140|1156199|CRNC|166.69M|166690000|3.99|867758|-83.62|24|2024-08-06|15/06/2024||0.0322||68360000|3.9900000095367|1|2024-05-09|15/03/2024|-0.09|-0.22|67800000|62140000|9.5600004196167|1
2024-05-19 06:07:36|01141|942650|NVRO|418.71M|418710000|11.4|515099|-57.81|39|2024-07-31|15/06/2024||-0.726||107320000|11.39999961853|1|2024-05-07|15/03/2024|-0.7|-1.05|101900000|97930000|11.140000343323|1
2024-05-19 06:07:42|01142|20505|MUSA|9.19B|9190000000|443.12|207542|59.56|42|2024-07-24|15/06/2024||7.15||5600000000|443.25|1|2024-05-01|15/03/2024|3.12|4.72|4830000000|4900000000|413.57000732422|1
2024-05-19 06:07:48|01143|15867|CWST|5.73B|5730000000|98.55|256562|4.65|42|2024-07-25|15/06/2024||0.2777||375310000|98.550003051758|1|2024-04-25|15/03/2024|-0.01|0.04|341000000|341270000|94.98999786377|1
2024-05-19 06:07:54|01144|1088200|SONO|2.09B|2089999999.9999998|16.99|1740852|11.63|30|2024-08-07|15/06/2024||0.052||416940000|16.989999771118|1|2024-05-07|15/03/2024|-0.34|-0.42|252700000|250840000|17.879999160767|1
2024-05-19 06:08:00|01145|1096118|KOD|172.86M|172860000|3.3|723581|-44.16|29|2024-08-12|15/06/2024||-1.12||0.00|3.2999999523163|1|2024-05-15|15/03/2024|-0.82|-1.08|0.00||3.8399999141693|1
2024-05-19 06:08:05|01146|1166732|FUBO|395.84M|395840000|1.315|10200496|-26.12|21|2024-08-02|15/06/2024||-0.1438||368310000|1.3150000572205|1|2024-05-03|15/03/2024|-0.11|-0.23|392790000|393600000|1.5499999523163|1
2024-05-19 06:08:10|01147|1010718|APPN|2.39B|2390000000|33.15|547703|-15.48|30|2024-08-01|15/06/2024||-0.3168||142920000|33.150001525879|1|2024-05-02|15/03/2024|-0.24|-0.1731|149840000|149720000|36.729999542236|1
2024-05-19 06:08:17|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
2024-05-19 06:08:23|01149|940816|TRUP|1.27B|1270000000|30.24|789035|44.34|40|2024-08-01|15/06/2024||-0.18||309440000|30.239999771118|1|2024-05-02|15/03/2024|-0.16|-0.2|306100000|300520000|23.290000915527|1
2024-05-19 06:08:29|01150|16227|GTLS|5.55B|5550000000|155.27|521558|34.51|44|2024-07-26|15/06/2024||2.46||1110000000|154.33000183105|1|2024-05-03|15/03/2024|1.49|1.54|950700000|972090000|145.61000061035|1
2024-05-19 06:08:35|01151|1153169|PGNY|2.67B|2670000000|28.09|1098968|-24.35|26|2024-08-01|15/06/2024||0.172||313850000|28.090000152588|1|2024-05-09|15/03/2024|0.39|0.13|278100000|289430000|32.159999847412|1
2024-05-19 06:08:42|01152|1153690|SICP|17.1M|17100000|0.54|43049|-56.8|25|2024-07-16|15/06/2024||0.01||10000000|0.54000002145767|1|2024-05-20|15/03/2024||0.01||10300000|0.54000002145767|1
2024-05-19 06:08:47|01153|20162|AIT|7.6B|7600000000|196.88|346577|52.42|44|2024-08-08|15/06/2024||2.53||1190000000|196.91000366211|1|2024-04-25|15/03/2024|2.48|2.4|1150000000|1130000000|185.88000488281|1
2024-05-19 06:08:54|01154|20347|ABG|4.86B|4860000000|241.25|149396|18.13|44|2024-07-23|15/06/2024||7.79||4420000000|241.2799987793|1|2024-04-25|15/03/2024|7.21|7.76|4200000000|4260000000|221.38000488281|1
2024-05-19 06:08:59|01155|1096077|ARVN|2.24B|2240000000|32.68|726616|47.21|30|2024-08-06|15/06/2024||-1.12||33440000|32.680000305176|1|2024-05-07|15/03/2024|-0.97|-1.4|25300000|35800000|32.259998321533|1
2024-05-19 06:09:08|01156|13079|CCMP|4.97B|4970000000|173.69|484866|0|37|2022-11-10|15/09/2022||1.88||326060000|173.69000244141|1|2022-08-04|15/06/2022||1.86||315520000|173.69000244141|1
2024-05-19 06:09:15|01157|1080050|FOCS|4.16B|4160000000|52.99|714181|1.9|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
2024-05-19 06:09:22|01158|17169|SHOO|3.06B|3060000000|41.66|848359|34.47|44|2024-07-24|15/06/2024||0.5241||514490000|41.659999847412|1|2024-05-01|15/03/2024|0.6|0.56|552400000|524520000|40.409999847412|1
2024-05-19 06:09:28|01159|20282|BOX|3.86B|3860000000|26.74|2143402|-2.8|39|2024-08-21|15/07/2024||0.3853||270560000|26.739999771118|1|2024-05-28|15/04/2024||0.3593||262130000|26.739999771118|1
2024-05-19 06:09:34|01160|20340|SEM|4.41B|4410000000|33.93|473221|19.05|44|2024-08-01|15/06/2024||0.6142||1740000000|33.919998168945|1|2024-05-02|15/03/2024|0.77|0.57|1790000000|1740000000|27.979999542236|1
2024-05-19 06:09:40|01161|15323|ACIW|3.95B|3950000000|37.5|510558|54.13|44|2024-08-01|15/06/2024||0.0615||349630000|37.5|1|2024-04-30|15/03/2024|0.1|-0.18|316000000|306550000|33.099998474121|1
2024-05-19 06:09:47|01162|32311|AEO|4.62B|4620000000|23.53|4411767|93.5|45|2024-09-04|15/07/2024||0.3618||1280000000|23.530000686646|1|2024-05-29|15/04/2024||0.2752||1150000000|23.530000686646|1
2024-05-19 06:09:54|01163|16391|IRDM|3.82B|3820000000|31.48|1189249|-47.53|44|2024-07-23|15/06/2024||0.1699||204010000|31.479999542236|1|2024-04-18|15/03/2024|0.16|0.16|203900000|194050000|24.709999084473|1
2024-05-19 06:09:59|01164|1053088|ALTR|7.51B|7510000000|90.5|398745|29.49|30|2024-08-01|15/06/2024||0.161||147740000|90.5|1|2024-05-02|15/03/2024|0.4|0.34|172910000|169290000|81.410003662109|1
2024-05-19 06:10:04|01165|1137570|BBIO|5.63B|5630000000|30.09|1626164|119.31|24|2024-08-01|15/06/2024||-1.01||4470000|30.090000152588|1|2024-05-02|15/03/2024|-0.2|-0.92|211120000|7260000|27.030000686646|1
2024-05-19 06:10:10|01166|997108|HLNE|4.68B|4680000000|115.6|258837|71.74|31|2024-07-30|15/06/2024||1.02||135610000|115.59999847412|1|2024-05-23|15/03/2024||1.01||136080000|115.59999847412|1
2024-05-19 06:10:17|01167|13963|AEIS|3.96B|3960000000|105.63|209298|13.86|44|2024-07-31|15/06/2024||0.7174||350760000|105.62999725342|1|2024-05-01|15/03/2024|0.58|0.67|327500000|351740000|95.73999786377|1
2024-05-19 06:10:21|01168|1084218|ALLK|127.5M|127500000|1.44|540096|-70.61|29|2024-08-05|15/06/2024||-0.3354||0.00|1.4400000572205|1|2024-05-09|15/03/2024|-0.81|-0.4421|0.00|0.00|1.2599999904633|1
2024-05-19 06:10:27|01169|101891|MGNI|1.65B|1650000000|11.75|1621271|3.07|41|2024-08-01|15/06/2024||0.1549||145940000|11.75|1|2024-05-08|15/03/2024|0.05|0.01|149300000|124300000|9.420000076294|1
2024-05-19 06:10:33|01170|16461|KLIC|2.64B|2640000000|47.51|439353|-6.16|44|2024-07-31|15/06/2024||0.4926||205220000|47.509998321533|1|2024-05-01|15/03/2024|-0.95|0.24|172100000|170200000|46.279998779297|1
2024-05-19 06:10:39|01171|16371|INSM|3.68B|3680000000|24.77|1704202|27.29|42|2024-08-01|15/06/2024||-1.16||88100000|24.770000457764|1|2024-05-09|15/03/2024|-1.06|-1.23|75500000|78510000|26|1
2024-05-19 06:10:44|01172|1155092|SITM|2.92B|2920000000|127.54|218597|34.34|24|2024-07-31|15/06/2024||-0.0425||36580000|127.54000091553|1|2024-05-08|15/03/2024|-0.08|0.01|33000000|36740000|97|1
2024-05-19 06:10:49|01173|1141594|PHR|1.39B|1390000000|24.31|459210|-20.24|23|2024-09-05|15/07/2024||-0.4322||103500000|24.309999465942|1|2024-05-30|15/04/2024||-0.481||100960000|24.309999465942|1
2024-05-19 06:10:55|01174|20745|LCII|2.8B|2800000000|109.87|206962|-0.79|44|2024-08-06|15/06/2024||2.22||1060000000|109.80999755859|1|2024-05-08|15/03/2024|1.44|0.52|968030000|963020000|104.90000152588|1
2024-05-19 06:11:01|01175|15574|BLKB|4.01B|4010000000|79.3|283130|10.32|44|2024-07-30|15/06/2024||1.04||291230000|79.300003051758|1|2024-04-30|15/03/2024|0.93|0.89|279300000|282060000|78.900001525879|1
2024-05-19 06:11:07|01176|31051|MTSI|7.27B|7270000000|100.85|539264|70.41|44|2024-08-01|15/06/2024||0.6585||190190000|100.84999847412|1|2024-05-02|15/03/2024|0.59|0.59|181200000|180950000|99.120002746582|1
2024-05-19 06:11:13|01177|1127881|PD|2.07B|2069999999.9999998|21.67|1069543|-24.52|27|2024-08-30|15/07/2024||0.1576||116560000|21.670000076294|1|2024-05-30|15/04/2024||0.1253||111660000|21.670000076294|1
2024-05-19 06:11:19|01178|21052|BCO|4.31B|4310000000|97.01|228286|44.04|44|2024-07-18|15/06/2024||1.4||1250000000|97|1|2024-05-08|15/03/2024|1.52|1.33|1240000000|1210000000|90.98999786377|1
2024-05-19 06:11:25|01179|977677|RRR|3.03B|3030000000|51.32|437750|10.87|34|2024-07-24|15/06/2024||0.4337||473360000|51.319999694824|1|2024-05-07|15/03/2024|0.68|0.59|488900000|493610000|54.229999542236|1
2024-05-19 06:11:33|01180|15492|ATRC|1.12B|1120000000|23.14|760625|-52.08|44|2024-07-30|15/06/2024||-0.1545||116170000|23.139999389648|1|2024-05-01|15/03/2024|-0.25|-0.22|108900000|106910000|24.120000839233|1
2024-05-19 06:11:39|01181|101906|SFBS|3.6B|3600000000|66.03|166713|49.93|40|2024-07-15|15/06/2024||0.88||114310000|66|1|2024-04-22|15/03/2024|0.94|0.86|111310000|108960000|60.220001220703|1
2024-05-19 06:11:44|01182|1096499|AXNX|3.45B|3450000000|67.55|758983|34.21|29|2024-08-07|15/06/2024||0.1256||112930000|67.550003051758|1|2024-04-30|15/03/2024|-0.38|-0.06|91400000|89310000|66.930000305176|1
2024-05-19 06:11:50|01183|16538|LPSN|64.91M|64910000|0.7325|3972266|-83.43|45|2024-08-06|15/06/2024||-0.0567||77290000|0.7325000166893|1|2024-05-08|15/03/2024|-0.4|-0.1|85100000|80660000|0.59170001745224|1
2024-05-19 06:11:56|01184|21089|SKY|4.63B|4630000000|80.22|233968|19.64|38|2024-07-31|15/06/2024||0.7597||582060000|80.209999084473|1|2024-05-21|15/03/2024||0.6785||560900000|80.209999084473|1
2024-05-19 06:12:03|01185|9240|SWN|8.3B|8300000000.000001|7.535|13427676|40.58|45|2024-08-01|15/06/2024||0.1069||1170000000|7.539999961853|1|2024-05-02|15/03/2024|0.12|0.14|1420000000|1290000000|7.2199997901917|1
2024-05-19 06:12:08|01186|960625|LIVN|3.36B|3360000000|61.96|749089|35.67|36|2024-07-31|15/06/2024||0.7883||305240000|61.959999084473|1|2024-05-01|15/03/2024|0.73|0.5|294900000|278190000|55.779998779297|1
2024-05-19 06:12:15|01187|20698|KWR|3.5B|3500000000|194.5|63123|-6.96|44|2024-08-01|15/06/2024||2.21||493290000|194.55999755859|1|2024-05-02|15/03/2024|2.09|1.99|469800000|494540000|187.57000732422|1
2024-05-19 06:12:21|01188|21136|ROG|2.2B|2200000000|117.95|162755|-26.74|44|2024-08-01|15/06/2024||0.705||216150000|117.83999633789|1|2024-04-25|15/03/2024|0.58|0.75|213400000|220000000|109.06999969482|1
2024-05-19 06:12:27|01189|50936|CYRX|623.11M|623110000|12.65|479188|-37.22|39|2024-08-08|15/06/2024||-0.3298||60270000|12.64999961853|1|2024-05-07|15/03/2024|-0.43|-0.33|54600000|58900000|16|1
2024-05-19 06:12:32|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
2024-05-19 06:12:38|01191|1057699|LPRO|747.17M|747170000|6.27|472794|-35.29|26|2024-08-06|15/06/2024||0.0533||31530000|6.2699999809265|1|2024-05-07|15/03/2024|0.04|0.06|30700000|28650000|5.2399997711182|1
2024-05-19 06:12:45|01192|17026|UPBD|1.78B|1780000000|32.58|396688|2.52|44|2024-07-31|15/06/2024||1.03||1040000000|32.580001831055|1|2024-05-02|15/03/2024|0.79|0.77|1100000000|1050000000|31.620000839233|1
2024-05-19 06:12:51|01193|15676|CCOI|2.8B|2800000000|59.15|506288|-5.16|44|2024-08-08|15/06/2024||-1.19||266180000|59.150001525879|1|2024-05-09|15/03/2024|-1.38|-1.16|266200000|272010000|63.400001525879|1
2024-05-19 06:13:05|01194|44409|LGIH|2.47B|2470000000|104.63|226896|-14.03|42|2024-07-30|15/06/2024||2.26||635240000|104.62999725342|1|2024-04-30|15/03/2024|0.72|1.06|390850000|400000000|96.040000915527|1
2024-05-19 06:13:11|01195|20530|FIX|11.26B|11260000000|316.63|371829|109.25|44|2024-07-24|15/06/2024||3.1||1690000000|316.44000244141|1|2024-04-25|15/03/2024|2.69|1.96|1540000000|1470000000|308.38000488281|1
2024-05-19 06:13:16|01196|993270|IIPR|3.23B|3230000000|113.91|222121|67.79|31|2024-07-31|15/06/2024||1.45||77690000|113.91000366211|1|2024-05-08|15/03/2024|1.36|1.44|75500000|78640000|109.33000183105|1
2024-05-19 06:13:22|01197|15913|DIOD|3.38B|3380000000|73.27|307292|-23.12|44|2024-08-07|15/06/2024||0.4739||327610000|73.269996643066|1|2024-05-09|15/03/2024|0.28|0.31|301970000|305470000|74.559997558594|1
2024-05-19 06:13:28|01198|1077150|EXPI|1.9B|1900000000|12.3|1211074|-14.94|32|2024-07-31|15/06/2024||0.13||1300000000|12.300000190735|1|2024-05-01|15/03/2024|-0.02|-0.05|943050000|894610000|9.960000038147|1
2024-05-19 06:13:33|01199|17485|VICR|1.5B|1500000000|33.7|245596|-30.46|44|2024-07-18|15/06/2024||0.0891||84570000|33.700000762939|1|2024-04-23|15/03/2024|0.06|0.29|83900000|102670000|34.610000610352|1
2024-05-19 06:13:39|01200|1052244|CARG|2.48B|2480000000|23.78|1134064|25.03|30|2024-08-07|15/06/2024||0.3239||217560000|23.780000686646|1|2024-05-09|15/03/2024|0.32|0.29|215800000|216810000|22.14999961853|1
2024-05-19 06:13:45|01201|15666|CBRL|1.09B|1090000000|48.98|820945|-56.25|44|2024-09-17|15/07/2024||1.74||900440000|48.979999542236|1|2024-05-30|15/04/2024||0.7213||826030000|48.979999542236|1
2024-05-19 06:13:51|01202|39150|VC|3.15B|3150000000|114.19|279953|-17.5|44|2024-07-25|15/06/2024||1.99||1020000000|114.19000244141|1|2024-04-25|15/03/2024|1.61|1.67|933000000|971450000|111.13999938965|1
2024-05-19 06:13:59|01203|6438|VIAV|1.73B|1730000000|7.74|1826142|-20.04|44|2024-08-13|15/06/2024||0.07||251830000|7.7399997711182|1|2024-05-02|15/03/2024|0.06|0.07|246000000|249580000|7.9200000762939|1
2024-05-19 06:14:05|01204|13938|DDD|490.38M|490380000|3.68|1503877|-55.88|44|2024-08-07|15/06/2024||-0.0408||117390000|3.6800000667572|1|2024-05-20|15/03/2024||-0.0819||108480000|3.6800000667572|1
2024-05-19 06:14:11|01205|1137572|KRTX|12.58B|12580000000|329.83|829137|47.29|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
2024-05-19 06:14:18|01206|17540|WDFC|3.23B|3230000000|238.67|108899|24.02|44|2024-07-04|15/05/2024||1.45||149550000|238.66999816895|1|2024-04-09|15/02/2024|1.14|1.11|139100000|140500000|259.0299987793|1
2024-05-19 06:14:24|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
2024-05-19 06:14:29|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
2024-05-19 06:14:35|01209|977671|NGVT|1.95B|1950000000|53.55|213130|5.85|33|2024-07-31|15/06/2024||1.08||416060000|53.549999237061|1|2024-05-01|15/03/2024|0.52|0.32|340100000|318750000|51.150001525879|1
2024-05-19 06:14:41|01210|1161253|NARI|2.66B|2660000000|45.75|1410317|-26.41|22|2024-07-31|15/06/2024||-0.198||143570000|45.75|1|2024-04-30|15/03/2024|-0.42|-0.16|143200000|137800000|37.959999084473|1
2024-05-19 06:14:47|01211|7926|TEX|4.12B|4120000000|61.19|668498|26.3|44|2024-07-30|15/06/2024||2.11||1420000000|61.159999847412|1|2024-04-25|15/03/2024|1.6|1.36|1300000000|1230000000|60.599998474121|1
2024-05-19 06:14:54|01212|16638|MMSI|4.76B|4760000000|81.89|380555|-3.19|44|2024-07-25|15/06/2024||0.8809||334590000|81.889999389648|1|2024-04-30|15/03/2024|0.77|0.72|323500000|315510000|75.089996337891|1
2024-05-19 06:15:00|01213|942484|BOOT|3.46B|3460000000|113.68|744803|75.51|39|2024-07-31|15/06/2024||1||406770000|113.68000030518|1|2024-05-14|15/03/2024|0.96|0.91|388500000|386960000|106.86000061035|1
2024-05-19 06:15:06|01214|21228|FN|8.33B|8330000000|230.45|460044|141.46|44|2024-08-19|15/06/2024||2.14||727890000|230.63000488281|1|2024-05-06|15/03/2024|2.39|2.09|731500000|710370000|179.08999633789|1
2024-05-19 06:15:12|01215|100223|ITCI|6.86B|6860000000|65|957118|4.13|40|2024-08-06|15/06/2024||-0.207||158710000|65|1|2024-05-07|15/03/2024|-0.16|-0.32|144840000|141210000|71.01000213623|1
2024-05-19 06:15:18|01216|101868|IBP|5.99B|5990000000|211.83|288977|90.2|40|2024-08-01|15/06/2024||2.9||747380000|211.83000183105|1|2024-05-09|15/03/2024|2.47|2.3|692900000|683650000|232|1
2024-05-19 06:15:24|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
2024-05-19 06:15:31|01218|21153|CBT|5.66B|5660000000|102.38|281375|44.38|44|2024-08-05|15/06/2024||1.73||1020000000|102.44000244141|1|2024-05-06|15/03/2024|1.78|1.66|1020000000|1040000000|94.099998474121|1
2024-05-19 06:15:38|01219|15302|AAON|6.16B|6160000000|74.88|660177|22.85|43|2024-08-01|15/06/2024||0.5759||283520000|74.879997253418|1|2024-05-02|15/03/2024|0.46|0.47|262100000|286470000|94.48999786377|1
2024-05-19 06:15:45|01220|20913|BMI|5.8B|5800000000|197.21|168255|38.52|44|2024-07-18|15/06/2024||0.875||190150000|197.21000671387|1|2024-04-18|15/03/2024|0.99|0.82|196280000|182250000|153|1
2024-05-19 06:15:51|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
2024-05-19 06:15:57|01222|8243|IGT|4.08B|4080000000|20.24|1284204|-22.15|45|2024-07-30|15/06/2024||0.3726||1060000000|20.239999771118|1|2024-05-14|15/03/2024|0.46|0.3|1070000000|1030000000|20.020000457764|1
2024-05-19 06:16:03|01223|17209|HLIO|1.78B|1780000000|53.47|179827|0.96|42|2024-08-05|15/06/2024||0.612||215700000|53.470001220703|1|2024-05-08|15/03/2024|0.53|0.45|212000000|206730000|48.360000610352|1
2024-05-19 06:16:09|01224|41193|APAM|3.13B|3130000000|44.84|406866|36.75|44|2024-07-30|15/06/2024||0.855||284900000|44.849998474121|1|2024-04-23|15/03/2024|0.76|0.77|264400000|267500000|42.549999237061|1
2024-05-19 06:16:15|01225|24288|WTS|7.17B|7170000000|214.88|121327|29.79|44|2024-07-31|15/06/2024||2.38||592020000|215.14999389648|1|2024-05-08|15/03/2024|2.33|2.1|570900000|547200000|209.08999633789|1
2024-05-19 06:16:20|01226|1025072|MGY|4.61B|4610000000|25.48|3318466|28.04|29|2024-07-30|15/06/2024||0.5615||344750000|25.479999542236|1|2024-05-07|15/03/2024|0.46|0.47|319420000|309340000|25.700000762939|1
2024-05-19 06:16:26|01227|13983|ITRI|5B|5000000000|109.05|488764|60.56|44|2024-08-01|15/06/2024||0.9482||598950000|109.05000305176|1|2024-05-02|15/03/2024|1.24|0.84|603400000|579490000|91.580001831055|1
2024-05-19 06:16:32|01228|945652|DOOR|2.92B|2920000000|132.84|612484|40.71|39|2024-08-05|15/06/2024||2.14||744520000|132.83999633789|1|2024-05-06|15/03/2024|1.29|1.96|668000000|715600000|132.69999694824|1
2024-05-19 06:16:37|01229|1159380|ZNTL|857.13M|857130000|12.07|785756|-54.19|18|2024-08-07|15/06/2024||-0.8583||0.00|12.069999694824|1|2024-05-07|15/03/2024|0.14|-0.7673|40560000|15000000|11.720000267029|1
2024-05-19 06:16:43|01230|21194|CALX|2.06B|2060000000|31.39|908824|-31.7|44|2024-07-23|15/06/2024||0.24||232760000|31.389999389648|1|2024-04-22|15/03/2024|0.21|0.2|226300000|228140000|29.280000686646|1
2024-05-19 06:16:50|01231|16483|LANC|5.27B|5270000000|191.51|124930|-7.75|44|2024-08-22|15/06/2024||1.38||463990000|191.50999450684|1|2024-05-02|15/03/2024|1.03|1.4|471400000|468030000|191.42999267578|1
2024-05-19 06:16:56|01232|41272|SSTK|1.5B|1500000000|41.94|492356|-19.52|40|2024-07-23|15/06/2024||0.885||213480000|41.939998626709|1|2024-05-02|15/03/2024|1.13|0.88|214300000|208540000|42.439998626709|1
2024-05-19 06:17:02|01233|39328|CVLT|4.83B|4830000000|111.24|296231|69.5|44|2024-07-23|15/06/2024||0.7466||210500000|111.23999786377|1|2024-04-30|15/03/2024|0.79|0.73|223300000|212480000|99.430000305176|1
2024-05-19 06:17:08|01234|958234|LOB|1.62B|1620000000|36.79|146982|63.37|36|2024-07-24|15/06/2024||0.5238||122580000|36.770000457764|1|2024-04-24|15/03/2024|0.36|0.47|116210000|118870000|39.259998321533|1
2024-05-19 06:17:15|01235|15927|DORM|2.83B|2830000000|91.33|113346|5.83|44|2024-07-22|15/06/2024||1.22||497380000|91.330001831055|1|2024-05-07|15/03/2024|1.31|0.85|468700000|483860000|92.910003662109|1
2024-05-19 06:17:20|01236|16769|NUVA|2.08B|2080000000|39.75|1579079|-0.35|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
2024-05-19 06:17:26|01237|16116|FOLD|2.83B|2830000000|9.57|2779399|-19.58|44|2024-08-01|15/06/2024||-0.0508||121570000|9.5699996948242|1|2024-05-09|15/03/2024|-0.02|-0.06|110400000|112390000|10.140000343323|1
2024-05-19 06:17:31|01238|1131264|KTB|3.92B|3920000000|70.17|635664|75.29|25|2024-08-01|15/06/2024||0.9032||593120000|70.169998168945|1|2024-05-02|15/03/2024|1.16|0.91|631000000|607750000|62.189998626709|1
2024-05-19 06:17:38|01239|41209|EVTC|2.41B|2410000000|37.42|347984|3.23|44|2024-07-31|15/06/2024||0.695||211090000|37.419998168945|1|2024-05-01|15/03/2024|0.72|0.69|205300000|202240000|37.529998779297|1
2024-05-19 06:17:44|01240|16148|FWRD|377.54M|377540000|14.28|1082948|-85.51|44|2024-07-25|15/06/2024||-0.04||649300000|14.279999732971|1|2024-05-09|15/03/2024|-0.64|0.0157|541810000|333400000|21.510000228882|1
2024-05-19 06:17:51|01241|24305|WWW|1.08B|1080000000|13.45|925939|-8.38|44|2024-08-07|15/06/2024||0.2086||421500000|13.460000038147|1|2024-05-08|15/03/2024|0.05|0.0023|394900000|360070000|11.420000076294|1
2024-05-19 06:17:56|01242|16119|FORM|4.3B|4300000000|55.71|499405|82.3|44|2024-07-24|15/06/2024||0.2193||170270000|55.709999084473|1|2024-05-01|15/03/2024|0.18|0.19|168700000|165350000|44.590000152588|1
2024-05-19 06:18:03|01243|15369|ALGT|933.77M|933770000|52.98|306299|-46.95|44|2024-07-31|15/06/2024||0.9182||667180000|52.979999542236|1|2024-05-07|15/03/2024|0.57|0.44|656400000|646250000|56.220001220703|1
2024-05-19 06:18:07|01244|1162166|NKLA|725.62M|725620000|0.5349|97372885|-29.46|22|2024-08-01|15/06/2024||-0.0923||21350000|0.53490000963211|1|2024-05-07|15/03/2024|-0.09|-0.1|7490000|14960000|0.63739997148514|1
2024-05-19 06:18:12|01245|1142294|HCAT|410.29M|410290000|6.95|681554|-35.05|0||
2024-05-19 06:18:19|01246|41321|PTCT|2.54B|2540000000|33.1|847784|-43.29|44|2024-08-01|15/06/2024||-1.26||160020000|33.099998474121|1|2024-04-25|15/03/2024|-1.2|-1.29|210120000|165770000|25.209999084473|1
2024-05-19 06:18:25|01247|21116|AJRD|4.67B|4670000000|57.99|1015838|4.92|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
2024-05-19 06:18:32|01248|998046|RCM|5.24B|5240000000|12.43|3410176|-26.28|32|2024-07-31|15/06/2024||0.0376||640860000|12.430000305176|1|2024-05-08|15/03/2024|-0.08|0.03|603900000|610940000|12.449999809265|1
2024-05-19 06:18:38|01249|943153|TFIN|1.78B|1780000000|76.65|173871|46.25|39|2024-07-17|15/06/2024||0.2817||106370000|76.650001525879|1|2024-04-17|15/03/2024|0.14|0.34|101030000|106010000|75.339996337891|1
2024-05-19 06:18:44|01250|1056241|ASTH|1.86B|1860000000|40.9|152830|22.64|30|2024-08-01|15/06/2024||0.4529||443020000|40.900001525879|1|2024-05-07|15/03/2024|0.31|0.3064|404360000|413840000|38.319999694824|1
2024-05-19 06:18:51|01251|940825|CDNA|807.3M|807300000|15.5|872976|101.82|41|2024-08-01|15/06/2024||-0.415||67500000|15.5|1|2024-05-09|15/03/2024|-0.03|-0.47|72000000|63480000|10.180000305176|1
2024-05-19 06:18:57|01252|32534|YELP|2.51B|2510000000|37.25|769645|13.78|44|2024-08-01|15/06/2024||0.2829||353440000|37.25|1|2024-05-09|15/03/2024|0.2|0.06|332750000|333300000|39.229999542236|1
2024-05-19 06:19:03|01253|945066|SHAK|3.93B|3930000000|99.16|843389|48.69|38|2024-08-01|15/06/2024||0.2702||314320000|99.160003662109|1|2024-05-02|15/03/2024|0.13|0.1|290500000|290960000|103.33000183105|1
2024-05-19 06:19:09|01254|20752|FSS|5.28B|5280000000|86.32|342272|58.1|44|2024-07-25|15/06/2024||0.8433||487300000|86.319999694824|1|2024-04-30|15/03/2024|0.64|0.56|425000000|423820000|85.180000305176|1
2024-05-19 06:19:16|01255|15881|CYTK|6.24B|6240000000|59.53|1863753|52.72|44|2024-08-01|15/06/2024||-1.17||948440|59.529998779297|1|2024-05-08|15/03/2024|-1.33|-1.14|840000|1050000|65.279998779297|1
2024-05-19 06:19:23|01256|1089332|CWK|2.68B|2680000000|11.72|2056630|49.11|27|2024-08-01|15/06/2024||0.2106||1640000000|11.720000267029|1|2024-04-29|15/03/2024|0.00|-0.01|2180000000|1510000000|9.7200002670288|1
2024-05-19 06:19:29|01257|21166|KAI|3.28B|3280000000|278.67|93560|40.45|44|2024-07-30|15/06/2024||2.44||264690000|278.67001342773|1|2024-04-30|15/03/2024|2.38|2.31|249000000|232300000|287.16000366211|1
2024-05-19 06:19:36|01258|21050|AMRC|1.43B|1430000000|27.31|564406|-36.8|44|2024-07-29|15/06/2024||0.2812||382600000|27.329999923706|1|2024-05-07|15/03/2024|-0.1|-0.1|298400000|259080000|22.680000305176|1
2024-05-19 06:19:43|01259|15986|EGHT|345.53M|345530000|2.76|1192982|-22.91|44|2024-07-31|15/06/2024||0.1036||181050000|2.7599999904633|1|2024-05-08|15/03/2024|0.08|0.07|179400000|178850000|2.3499999046326|1
2024-05-19 06:19:48|01260|1156572|ONEM|3.37B|3370000000|16.47|2613316|0|19|2023-05-03|15/03/2023||-0.4182||313290000|16.469999313354|1|2023-02-22|15/12/2022|-0.49|-0.54|274200000|275090000|16.469999313354|1
2024-05-19 06:19:55|01261|39267|ENR|2.19B|2190000000|30.48|511808|-12.41|44|2024-08-06|15/06/2024||0.6856||716390000|30.479999542236|1|2024-05-07|15/03/2024|0.72|0.67|684100000|665460000|29.430000305176|1
2024-05-19 06:20:01|01262|1061933|CDLX|428.8M|428800000|8.79|1900252|73.72|30|2024-07-30|15/06/2024||-0.365||81390000|8.789999961853|1|2024-05-08|15/03/2024|-0.56|-0.43|67610000|71690000|15.409999847412|1
2024-05-19 06:20:06|01263|968968|EDIT|462.18M|462180000|5.62|1977627|-39.7|34|2024-07-31|15/06/2024||-0.6934||5920000|5.6199998855591|1|2024-05-08|15/03/2024|-0.76|-0.63|1140000|10990000|5.6799998283386|1
2024-05-19 06:20:11|01264|1156642|SDGR|1.65B|1650000000|22.76|902975|-31.26|24|2024-08-01|15/06/2024||-0.8356||38550000|22.760000228882|1|2024-05-01|15/03/2024|-0.86|-0.76|36600000|41960000|24.389999389648|1
2024-05-19 06:20:18|01265|955558|APPF|8.71B|8710000000|240.59|307087|67.55|37|2024-08-05|15/06/2024||0.927||187220000|240.58999633789|1|2024-04-25|15/03/2024|1.05|0.88|187430000|178700000|215.89999389648|1
2024-05-19 06:20:23|01266|1164702|MP|3.02B|3020000000|18.25|4041500|-14.2|18|2024-08-01|15/06/2024||-0.0502||43840000|18.25|1|2024-05-02|15/03/2024|-0.04|-0.03|48680000|47760000|15.909999847412|1
2024-05-19 06:20:29|01267|15446|THRM|1.6B|1600000000|50.44|171416|-13.2|44|2024-07-25|15/06/2024||0.6142||378110000|50.439998626709|1|2024-04-30|15/03/2024|0.62|0.45|356000000|361790000|50.380001068115|1
2024-05-19 06:20:36|01268|101876|MC|3.99B|3990000000|56.66|617594|55.36|40|2024-07-31|15/06/2024||0.1206||231840000|56.659999847412|1|2024-04-24|15/03/2024|0.14|0.12|217480000|218540000|54.599998474121|1
2024-05-19 06:20:41|01269|1082075|DOMO|281.73M|281730000|7.38|400084|-50.67|30|2024-08-23|15/07/2024||-0.078||79610000|7.3800001144409|1|2024-05-24|15/04/2024||-0.2278||79510000|7.3800001144409|1
2024-05-19 06:20:47|01270|1166011|OM|186.72M|186720000|3.61|1327938|-83.01|20|2024-07-31|15/06/2024||-0.45||31520000|3.6099998950958|1|2024-05-08|15/03/2024|-0.57|-0.55|28170000|30310000|3.789999961853|1
2024-05-19 06:20:52|01271|1073204|ZUO|1.54B|1540000000|10.42|1676538|24.34|31|2024-08-22|15/07/2024||0.088||112450000|10.420000076294|1|2024-05-22|15/04/2024||0.068||108820000|10.420000076294|1
2024-05-19 06:20:58|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
2024-05-19 06:21:05|01273|17405|TTGT|887.29M|887290000|31.08|92507|-0.61|44|2024-08-01|15/06/2024||0.4542||57190000|31.079999923706|1|2024-05-09|15/03/2024|0.31|0.33|51600000|51040000|27.719999313354|1
2024-05-19 06:21:10|01274|48679|FSRN|95.02M|95020000|0.0661|106652593|-98.93|34|2024-08-01|15/06/2024||-0.14||252000000|0.06610000133514|1|2024-05-20|15/03/2024||-0.175||179150000|0.06610000133514|1
2024-05-19 06:21:16|01275|1061934|WHD|3.41B|3410000000|51.96|517548|46.53|30|2024-07-24|15/06/2024||0.7267||277270000|51.959999084473|1|2024-05-01|15/03/2024|0.75|0.71|274100000|270300000|49.669998168945|1
2024-05-19 06:21:22|01276|17514|VRTS|1.66B|1660000000|233.29|48963|27.11|44|2024-07-26|15/06/2024||6.83||211430000|233.2799987793|1|2024-04-26|15/03/2024|5.41|5.41|222000000|206000000|230.94000244141|1
2024-05-19 06:21:29|01277|20930|HAE|4.86B|4860000000|95.74|436643|13.81|44|2024-08-06|15/06/2024||1||332290000|95.73999786377|1|2024-05-09|15/03/2024|0.9|0.89|343290000|329470000|93.25|1
2024-05-19 06:21:35|01278|13935|CNS|3.71B|3710000000|73.18|268330|29.96|44|2024-07-17|15/06/2024||0.6973||123640000|73.23999786377|1|2024-04-17|15/03/2024|0.7|0.72|122710000|127430000|67.519996643066|1
2024-05-19 06:21:42|01279|16856|PACB|550.16M|550160000|2.02|10895263|-84.06|43|2024-07-31|15/06/2024||-0.2338||47660000|2.0199999809265|1|2024-05-09|15/03/2024|-0.29|-0.28|38800000|43440000|1.6799999475479|1
2024-05-19 06:21:48|01280|29671|ZWS|5.62B|5620000000|32.51|767278|44.94|44|2024-07-23|15/06/2024||0.305||408450000|32.529998779297|1|2024-04-23|15/03/2024|0.29|0.26|374000000|369470000|32.090000152588|1
2024-05-19 06:21:54|01281|15434|RIOT|2.91B|2910000000|10.06|24038187|-9.21|32|2024-08-19|15/06/2024||-0.1423||91170000|10.060000419617|1|2024-05-01|15/03/2024|0.82|-0.2|79300000|95260000|10.109999656677|1
2024-05-19 06:22:00|01282|977732|RETA|6.57B|6570000000|172.36|964409|115.5|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
2024-05-19 06:22:06|01283|21079|MED|267.38M|267380000|24.97|459836|-72.25|44|2024-07-31|15/06/2024||0.6819||178500000|25|1|2024-04-29|15/03/2024|0.66|1.5|174700000|205790000|33.709999084473|1
2024-05-19 06:22:12|01284|16879|PCRX|1.43B|1430000000|30.82|632013|-24.53|44|2024-07-31|15/06/2024||0.6822||172580000|30.819999694824|1|2024-05-07|15/03/2024|0.62|0.6201|167120000|165320000|26.5|1
2024-05-19 06:22:16|01285|16956|PRGS|2.22B|2220000000|51.42|609286|-10.57|0||
2024-05-19 06:22:22|01286|1153039|VIR|1.32B|1320000000|9.73|968359|-61.6|24|2024-08-01|15/06/2024||-0.895||9060000|9.7299995422363|1|2024-05-02|15/03/2024|-0.48|-1.05|56380000|11990000|8.7399997711182|1
2024-05-19 06:22:28|01287|48422|XNCR|1.42B|1420000000|23.03|726280|-16.1|42|2024-07-31|15/06/2024||-0.8567||20010000|23.030000686646|1|2024-05-09|15/03/2024|-1.11|-0.81|12810000|24660000|23.659999847412|1
2024-05-19 06:22:34|01288|1127922|PLMR|2.17B|2170000000|87.1|160435|66.32|26|2024-07-31|15/06/2024||1.07||338590000|87.099998474121|1|2024-05-02|15/03/2024|1.09|0.93|118540000|321920000|79.040000915527|1
2024-05-19 06:22:40|01289|20437|CMP|543.54M|543540000|13.17|655859|-61.34|44|2024-08-01|15/06/2024||-0.1861||212540000|13.170000076294|1|2024-05-07|15/03/2024|1.49|0.54|364000000|386970000|13.199999809265|1
2024-05-19 06:22:45|01290|1164094|BIGC|610.47M|610470000|7.9|816020|10.8|20|2024-08-01|15/06/2024||0.0404||80530000|7.9000000953674|1|2024-05-09|15/03/2024|0.06|0.04|80400000|77220000|6.6900000572205|1
2024-05-19 06:22:52|01291|15545|BECN|6.11B|6110000000|96.09|639482|48.17|44|2024-08-01|15/06/2024||2.77||2690000000|96.089996337891|1|2024-05-02|15/03/2024|0.09|0.25|1910000000|1880000000|97.019996643066|1
2024-05-19 06:23:57|01292|1056451|NMRK|1.94B|1940000000|11.22|1077032|89.21|6|2024-08-02|15/06/2024||0.2||617000000|11.220000267029|1|2024-05-03|15/03/2024|0.15|0.1508|546500000|526070000|9.9799995422363|1
2024-05-19 06:24:03|01293|17432|UCTT|2.03B|2029999999.9999998|45.1|290594|50.84|44|2024-07-31|15/06/2024||0.2639||465870000|45.099998474121|1|2024-05-06|15/03/2024|0.27|0.13|477700000|443620000|42.110000610352|1
2024-05-19 06:24:10|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
2024-05-19 06:24:31|01295|16296|HSKA|1.31B|1310000000|119.99|268834|3|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
2024-05-19 06:24:36|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
2024-05-19 06:24:42|01297|24304|WGO|1.81B|1810000000|61.69|577009|7.59|44|2024-06-19|15/05/2024||1.36||814490000|61.720001220703|1|2024-03-21|15/02/2024|0.93|0.8458|703600000|706450000|65.470001220703|1
2024-05-19 06:24:48|01298|103921|TSE|124.59M|124590000|3.53|378757|-75.45|40|2024-08-05|15/06/2024||-1.38||901000000|3.5299999713898|1|2024-05-08|15/03/2024|-2.14|-2.11|904000000|857000000|3.1900000572205|1
2024-05-19 06:24:53|01299|1167600|SKIN|338.75M|338750000|2.74|2486278|-73.24|17|2024-08-06|15/06/2024||0.0071||107120000|2.7400000095367|1|2024-05-09|15/03/2024|-0.1|-0.1|81400000|80540000|3.4300000667572|1
2024-05-19 06:24:59|01300|16926|PLXS|3B|3000000000|109.52|114539|25.87|44|2024-07-17|15/06/2024||1.09||1020000000|109.51999664307|1|2024-04-24|15/03/2024|0.94|0.87|966900000|950750000|96.580001831055|1
2024-05-19 06:25:05|01301|942665|OCGN|491.49M|491490000|1.91|10341295|183.47|38|2024-08-02|15/06/2024||-0.0667||0.00|1.9099999666214|1|2024-05-14|15/03/2024|-0.05|-0.07|1010000||1.8099999427795|1
2024-05-19 06:25:11|01302|16427|JJSF|3.18B|3180000000|164.15|88201|4.24|44|2024-07-29|15/06/2024||2.02||444360000|164.14999389648|1|2024-05-06|15/03/2024|0.84|0.61|359730000|341080000|138.25999450684|1
2024-05-19 06:25:17|01303|15314|ACAD|2.44B|2440000000|14.79|1848861|-39.16|44|2024-07-31|15/06/2024||0.1943||236110000|14.789999961853|1|2024-05-08|15/03/2024|0.1|0.05|205800000|208370000|17.25|1
2024-05-19 06:25:23|01304|15947|DVAX|1.45B|1450000000|11.11|2024020|0.73|42|2024-08-01|15/06/2024||0.068||78370000|11.109999656677|1|2024-05-08|15/03/2024|-0.07|-0.02|50790000|55680000|11.760000228882|1
2024-05-19 06:25:29|01305|20891|OMI|1.42B|1420000000|18.62|665196|-8.19|44|2024-08-01|15/06/2024||0.3187||2640000000|18.629999160767|1|2024-05-03|15/03/2024|0.19|0.18|2610000000|2610000000|24.510000228882|1
2024-05-19 06:25:35|01306|8939|SPWR|500.11M|500110000|2.85|8301985|-70.22|44|2024-07-30|15/06/2024||-0.181||355280000|2.8499999046326|1|2024-05-08|15/03/2024||-0.265||324460000|2.329999923706|1
2024-05-19 06:25:41|01307|15477|VCEL|2.35B|2350000000|48.35|425262|48.72|43|2024-07-31|15/06/2024||-0.0561||52630000|48.349998474121|1|2024-05-08|15/03/2024|-0.08|-0.11|51300000|49070000|49.520000457764|1
2024-05-19 06:25:47|01308|16390|IRBT|311.73M|311730000|10.84|2274382|-66.2|44|2024-07-23|15/06/2024||-1.56||164470000|10.840000152588|1|2024-05-07|15/03/2024|-1.53|-1.87|150000000|152740000|9.1400003433228|1
2024-05-19 06:25:53|01309|21237|SPXC|6.48B|6480000000|140.07|263397|77.82|44|2024-08-01|15/06/2024||1.25||488820000|139.99000549316|1|2024-05-02|15/03/2024|1.25|1.03|465200000|454050000|121.80000305176|1
2024-05-19 06:26:01|01310|15680|CDXS|254.71M|254710000|3.61|590441|39.38|44|2024-08-01|15/06/2024||-0.2529||11980000|3.6099998950958|1|2024-05-02|15/03/2024|-0.16|-0.18|17100000|13810000|3.0999999046326|1
2024-05-19 06:26:07|01311|20423|SXT|3.22B|3220000000|76|169643|2.55|44|2024-07-26|15/06/2024||0.81||391950000|75.919998168945|1|2024-04-26|15/03/2024|0.79|0.75|384700000|366490000|69.669998168945|1
2024-05-19 06:26:13|01312|992765|IRTC|2.95B|2950000000|94.83|488201|-25.98|32|2024-08-01|15/06/2024||-0.9284||146180000|94.830001831055|1|2024-05-02|15/03/2024|-1.23|-0.98|131930000|128410000|111.73000335693|1
2024-05-19 06:26:18|01313|39279|CHRD|7.53B|7530000000|180.59|767329|22.88|44|2024-07-31|15/06/2024||5.63||923330000|180.58999633789|1|2024-05-07|15/03/2024|5.1|4.74|748300000|757600000|178.33000183105|1
2024-05-19 06:26:24|01314|13859|OI|2.07B|2069999999.9999998|13.28|1428226|-39.31|45|2024-07-30|15/06/2024||0.4687||1800000000|13.289999961853|1|2024-04-30|15/03/2024|0.45|0.39|1590000000|1690000000|15.659999847412|1
2024-05-19 06:26:30|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
2024-05-19 06:26:35|01316|958821|CSWI|3.73B|3730000000|240.37|78171|73.25|36|2024-07-31|15/06/2024||2.11||214650000|240.36999511719|1|2024-05-23|15/03/2024||1.84||203400000|240.36999511719|1
2024-05-19 06:26:42|01317|20231|EVRI|620.48M|620480000|7.38|1092128|-51|43|2024-08-06|15/06/2024||0.1895||196820000|7.3800001144409|1|2024-05-08|15/03/2024|0.05|0.17|189300000|188820000|8.079999923706|1
2024-05-19 06:26:48|01318|955547|GKOS|5.53B|5530000000|109.79|505595|87.07|37|2024-07-31|15/06/2024||-0.5125||88900000|109.79000091553|1|2024-05-01|15/03/2024|-0.82|-0.58|85600000|79600000|96|1
2024-05-19 06:26:53|01319|1054959|SFIX|282.4M|282400000|2.35|1609000|-22.95|30|2024-09-17|15/07/2024||-0.1938||305690000|2.3499999046326|1|2024-06-06|15/04/2024||-0.2475||306160000|2.3499999046326|1
2024-05-19 06:26:58|01320|1165399|KYMR|2.14B|2140000000.0000002|34.95|588750|17.88|19|2024-08-02|15/06/2024||-0.6812||12550000|34.950000762939|1|2024-05-02|15/03/2024|-0.69|-0.71|10300000|13780000|36.200000762939|1
2024-05-19 06:27:04|01321|41317|NSTGQ|5.77M|5770000|0.14|1836266|-97.52|41|2024-07-31|15/06/2024||-0.32||49810000|0.11999999731779|1|2024-05-20|15/03/2024||-0.645||45790000|0.11999999731779|1
2024-05-19 06:27:09|01322|1163040|ACCD|586.11M|586110000|7.48|646128|-30.87|23|2024-06-28|15/05/2024||-0.4825||105190000|7.4800000190735|1|2024-04-25|15/02/2024|-0.1|-0.1131|124830000|123910000|9.3999996185303|1
2024-05-19 06:27:15|01323|16066|FCEL|362.71M|362710000|0.803|25767522|-62.12|45|2024-09-09|15/07/2024||-0.0753||30070000|0.80299997329712|1|2024-06-06|15/04/2024||-0.0764||22390000|0.80299997329712|1
2024-05-19 06:27:21|01324|15502|AVAV|5.42B|5420000000|193.83|406463|81.97|44|2024-09-04|15/07/2024||0.61||180640000|193.83000183105|1|2024-06-25|15/04/2024||0.2083||197250000|193.83000183105|1
2024-05-19 06:27:27|01325|1123967|SILK|874.86M|874860000|22.18|692842|-27.96|26|2024-07-30|15/06/2024||-0.3688||49580000|22.180000305176|1|2024-04-30|15/03/2024|-0.36|-0.42|48500000|43450000|18.89999961853|1
2024-05-19 06:27:32|01326|1054802|APLS|5.01B|5010000000|41.31|1441575|-53.51|30|2024-08-05|15/06/2024||-0.2837||193260000|41.310001373291|1|2024-05-07|15/03/2024|-0.54|-0.47|172300000|161360000|48.810001373291|1
2024-05-19 06:27:37|01327|999054|VRRM|4.55B|4550000000|27.33|990178|53.97|29|2024-08-07|15/06/2024||0.2947||219740000|27.329999923706|1|2024-05-02|15/03/2024|0.27|0.27|209700000|204760000|23.700000762939|1
2024-05-19 06:27:43|01328|1054803|BAND|600.92M|600920000|22.25|395258|106.78|30|2024-07-31|15/06/2024||0.23||172200000|22.25|1|2024-05-07|15/03/2024|0.27|0.2|171000000|165060000|20.510000228882|1
2024-05-19 06:27:48|01329|1152337|SWTX|3.32B|3320000000|44.84|965694|47.06|24|2024-07-31|15/06/2024||-1.16||29790000|44.840000152588|1|2024-05-02|15/03/2024|-1.18|-1.17|21010000|12070000|46.770000457764|1
2024-05-19 06:27:55|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
2024-05-19 06:28:01|01331|20687|DY|4.33B|4330000000|148.81|237776|49.77|44|2024-08-21|15/07/2024||2.14||1150000000|148.66999816895|1|2024-05-22|15/04/2024||1.51||1090000000|148.66999816895|1
2024-05-19 06:28:06|01332|1073228|EAF|447.47M|447470000|1.74|3018440|-61.33|30|2024-08-02|15/06/2024||-0.1046||128200000|1.7400000095367|1|2024-04-26|15/03/2024|-0.1|-0.14|136580000|125690000|1.6100000143051|1
2024-05-19 06:28:13|01333|31171|BLMN|2.03B|2029999999.9999998|23.45|1476071|-10.77|44|2024-07-26|15/06/2024||0.5865||1130000000|23.450000762939|1|2024-05-07|15/03/2024|0.7|0.74|1190000000|1200000000|24.959999084473|1
2024-05-19 06:28:18|01334|20442|EAT|2.78B|2780000000|62.57|1245161|58.24|40|2024-08-14|15/06/2024||1.43||1130000000|62.520000457764|1|2024-04-30|15/03/2024|1.24|1.14|1120000000|1120000000|49.659999847412|1
2024-05-19 06:28:23|01335|1166013|STEP|2.45B|2450000000|37.32|371788|66.16|20|2024-08-02|15/06/2024||0.3479||178960000|37.319999694824|1|2024-05-23|15/03/2024||0.2753||162470000|37.319999694824|1
2024-05-19 06:28:30|01336|15775|COKE|8.78B|8780000000|937|47298|41.05|44|2024-08-06|15/06/2024|||||937|1|2024-05-06|15/03/2024|17.33||1590000000||852.51000976562|1
2024-05-19 06:28:35|01337|1163891|BFLY|217.03M|217030000|1.03|1820542|-46.35|18|2024-08-01|15/06/2024||-0.11||19050000|1.0299999713898|1|2024-05-01|15/03/2024|-0.07|-0.12|17700000|16810000|0.78020000457764|1
2024-05-19 06:28:42|01338|17377|TREE|604.36M|604360000|45.7|248694|133.16|44|2024-07-25|15/06/2024||0.0758||168290000|45.700000762939|1|2024-04-30|15/03/2024|0.7|-0.1|167800000|162770000|37.349998474121|1
2024-05-19 06:28:48|01339|15634|CAKE|1.96B|1960000000|38.44|987111|11.42|44|2024-07-24|15/06/2024||0.9986||910180000|38.439998626709|1|2024-05-08|15/03/2024|0.73|0.63|891200000|890490000|34.020000457764|1
2024-05-19 06:28:54|01340|16396|IRWD|1.03B|1030000000|6.48|4261394|-38.11|44|2024-08-01|15/06/2024||0.192||108000000|6.4800000190735|1|2024-05-09|15/03/2024|-0.02|0.2|47870000|105700000|8.1199998855591|1
2024-05-19 06:29:00|01341|15324|ACLS|3.68B|3680000000|113.23|551652|-20.03|44|2024-07-31|15/06/2024||1.32||246960000|113.23000335693|1|2024-05-01|15/03/2024|1.57|1.24|252370000|242610000|103.51999664307|1
2024-05-19 06:29:06|01342|20968|HI|3.18B|3180000000|45.25|276966|-7.2|44|2024-07-31|15/06/2024||0.815||818900000|45.25|1|2024-04-30|15/03/2024|0.76|0.75|785000000|801550000|49.479999542236|1
2024-05-19 06:29:13|01343|41238|PRKS|3.26B|3260000000|52.14|897357|-6.71|44|2024-08-06|15/06/2024||1.58||504740000|52.130001068115|1|2024-05-08|15/03/2024|-0.17|-0.25|297400000|287650000|49.189998626709|1
2024-05-19 06:29:18|01344|100211|TWOU|28.62M|28620000|0.3401|2238758|-90.55|41|2024-07-31|15/06/2024||-0.1233||192630000|0.34009999036789|1|2024-05-02|15/03/2024|-0.22|-0.34|198400000|195910000|0.2453999966383|1
2024-05-19 06:29:24|01345|20625|CPE|2.38B|2380000000|35.76|2182620|11.16|44|2024-07-31|15/06/2024||1.56||564900000|35.759998321533|1|2024-05-20|15/03/2024||1.62||586100000|35.759998321533|1
2024-05-19 06:29:29|01346|1161147|SLQT|487.18M|487180000|2.88|743365|33.95|20|2024-09-11|15/06/2024||-0.155||287050000|2.8800001144409|1|2024-05-09|15/03/2024|0.05|0.04|376400000|339700000|2.5|1
2024-05-19 06:29:35|01347|1163278|RLAY|881.4M|881400000|6.64|1208192|-36.7|19|2024-08-07|15/06/2024||-0.7345||110000|6.6399998664856|1|2024-05-02|15/03/2024|-0.62|-0.74|10000000|111110|6.6599998474121|1
2024-05-19 06:29:41|01348|16864|PATK|2.5B|2500000000|111.39|183553|61.95|44|2024-07-25|15/06/2024||2.09||959990000|111.38999938965|1|2024-05-02|15/03/2024|1.79|1.32|933490000|829220000|104.05999755859|1
2024-05-19 06:29:47|01349|17403|TTEC|346.22M|346220000|7.28|392920|-78.36|44|2024-07-31|15/06/2024||0.2957||552670000|7.2800002098083|1|2024-05-08|15/03/2024|0.27|0.3|576600000|564420000|7.9400000572205|1
2024-05-19 06:29:53|01350|16950|CDMO|578.94M|578940000|9.12|1376006|-38.04|46|2024-09-05|15/07/2024||-0.05||40270000|9.1199998855591|1|2024-06-26|15/04/2024||-0.035||42430000|9.1199998855591|1
2024-05-19 06:30:00|01351|942357|BSIG|861.39M|861390000|22.81|192046|0.57|39|2024-07-25|15/06/2024||0.395||104900000|22.809999465942|1|2024-05-02|15/03/2024|0.37|0.37|105700000|98400000|22.420000076294|1
2024-05-19 06:30:06|01352|15782|CORT|2.92B|2920000000|28.09|1037855|16.56|44|2024-07-31|15/06/2024||0.254||150690000|28.090000152588|1|2024-05-01|15/03/2024|0.25|0.22|146810000|141190000|23.319999694824|1
2024-05-19 06:30:13|01353|39287|DAN|2.03B|2029999999.9999998|14.03|1427386|4|44|2024-07-31|15/06/2024||0.2916||2800000000|14.029999732971|1|2024-04-30|15/03/2024|0.02|0.19|2740000000|2690000000|12.619999885559|1
2024-05-19 06:30:20|01354|20391|AWR|2.91B|2910000000|78.32|192563|-9.85|44|2024-07-29|15/06/2024||0.7967||138000000|78.339996337891|1|2024-05-07|15/03/2024|0.62|0.61|135250000|119000000|74.019996643066|1
2024-05-19 06:30:24|01355|1165970|FROG|3.59B|3590000000|33.1|1201217|47.57|18|2024-07-31|15/06/2024||0.1416||103130000|33.099998474121|1|2024-05-09|15/03/2024|0.16|0.14|100300000|98620000|40.740001678467|1
2024-05-19 06:30:31|01356|48425|SRNE|108.74K|108740|0.0002|191656|-99.94|39|2024-08-13|15/06/2024|||||0.00019999999495|1|2024-05-20|15/03/2024|||||0.00019999999495|1
2024-05-19 06:30:36|01357|20464|SBH|1.15B|1150000000|11.06|1272381|0.09|44|2024-08-01|15/06/2024||0.4076||933290000|11.060000419617|1|2024-05-09|15/03/2024|0.35|0.4|908000000|910760000|10.819999694824|1
2024-05-19 06:30:43|01358|34151|NG|1.17B|1170000000|3.49|1951914|-34.89|40|2024-06-26|15/05/2024||-0.02|||3.4900000095367|1|2024-04-03|15/02/2024|-0.03|-0.02|||3.2200000286102|1
2024-05-19 06:30:48|01359|1166558|CCCC|390.82M|390820000|5.68|2078115|73.7|19|2024-08-07|15/06/2024||-0.3805||3970000|5.6799998283386|1|2024-05-08|15/03/2024|-0.41|-0.3649|3040000|11990000|6.789999961853|1
2024-05-19 06:30:53|01360|1153166|BRP|2.16B|2160000000|32.66|371564|48.19|24|2024-08-06|15/06/2024||0.3492||335250000|32.659999847412|1|2024-05-07|15/03/2024|0.56|0.52|380400000|376110000|28.10000038147|1
2024-05-19 06:30:59|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
2024-05-19 06:31:04|01362|1096139|RVLV|1.56B|1560000000|22|1078695|32.93|26|2024-07-31|15/06/2024||0.1296||278990000|22.020000457764|1|2024-05-07|15/03/2024|0.15|0.08|270580000|271530000|20.739999771118|1
2024-05-19 06:31:09|01363|1169350|SANA|1.93B|1930000000|8.73|1904945|22.61|18|2024-08-01|15/06/2024||-0.2774||0.00|8.7299995422363|1|2024-05-08|15/03/2024|-0.49|-0.3|||10.039999961853|1
2024-05-19 06:31:16|01364|39268|CNK|2.12B|2120000000|17.68|2980474|4.93|44|2024-08-02|15/06/2024||0.278||760130000|17.680000305176|1|2024-05-02|15/03/2024|0.19|-0.19|579000000|557610000|17.430000305176|1
2024-05-19 06:31:22|01365|52660|OPRX|231.84M|231840000|12.69|149678|9.11|40|2024-08-07|15/06/2024||-0.0345||20900000|12.689999580383|1|2024-05-14|15/03/2024|-0.11|-0.13|19700000|17690000|10.539999961853|1
2024-05-19 06:31:28|01366|16382|IPAR|3.99B|3990000000|124.5|148770|-7.25|44|2024-08-05|15/06/2024||1.18||334490000|124.5|1|2024-05-07|15/03/2024|1.27|1.64|324000000|335700000|119.7799987793|1
2024-05-19 06:31:34|01367|958819|PJT|2.43B|2430000000|101.22|272787|55.36|36|2024-07-23|15/06/2024||0.6423||271400000|101.2200012207|1|2024-05-02|15/03/2024|0.98|0.45|329000000|229320000|93.540000915527|1
2024-05-19 06:31:41|01368|16984|SAVA|1.11B|1110000000|23.12|838356|-4.23|44|2024-07-31|15/06/2024||-0.42||0.00|23.120000839233|1|2024-05-10|15/03/2024|-0.43|-0.46|0.00|0.00|21.110000610352|1
2024-05-19 06:31:46|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
2024-05-19 06:31:51|01370|1165415|CERE|7.67B|7670000000|42.1|1215015|29.7|18|2024-07-30|15/06/2024||-0.658||0.00|42.099998474121|1|2024-05-20|15/03/2024||-0.706||0.00|42.099998474121|1
2024-05-19 06:31:56|01371|1163684|PRCH|276.73M|276730000|2.79|1503977|130.58|20|2024-08-06|15/06/2024||-0.5172||116530000|2.789999961853|1|2024-05-08|15/03/2024|-0.14|-0.34|115400000|103250000|3.25|1
2024-05-19 06:32:03|01372|15819|CRVL|4.64B|4640000000|271.64|33991|32.27|44|2024-07-30|15/06/2024|||||271.64001464844|1|2024-05-30|15/03/2024|||||271.64001464844|1
2024-05-19 06:32:08|01373|991166|CWH|924.88M|924880000|20.53|1002574|-22.41|32|2024-07-30|15/06/2024||0.5925||1900000000|20.530000686646|1|2024-05-01|15/03/2024|-0.4|-0.36|1360000000|1430000000|20.260000228882|1
2024-05-19 06:32:14|01374|21074|JOE|3.4B|3400000000|58.18|192291|27.73|44|2024-07-24|15/06/2024|||||58.209999084473|1|2024-04-24|15/03/2024|0.24||87790000||57.029998779297|1
2024-05-19 06:32:19|01375|1163356|MEG|1.64B|1640000000|47.98|282946|30.45|20|2024-08-06|15/06/2024||-0.17||174110000|47.919998168945|1|2024-05-07|15/03/2024|0.16|-0.42|153300000|152160000|47.099998474121|1
2024-05-19 06:32:26|01376|15855|CVCO|3.12B|3120000000|374.21|57149|35.82|41|2024-08-01|15/06/2024||5.63||491310000|374.20999145508|1|2024-05-23|15/03/2024||4.51||463480000|374.20999145508|1
2024-05-19 06:32:31|01377|989523|ELF|8.8B|8800000000|158.47|1421248|76.45|32|2024-08-08|15/06/2024||1.24||296050000|158.4700012207|1|2024-05-22|15/03/2024||0.3254||292140000|158.4700012207|1
2024-05-19 06:32:36|01378|1055909|QTRX|663.6M|663600000|17.34|396384|-7.67|30|2024-08-06|15/06/2024||-0.2588||34330000|17.340000152588|1|2024-05-07|15/03/2024|-0.26|-0.31|32100000|31500000|16.799999237061|1
2024-05-19 06:32:42|01379|13087|URBN|3.84B|3840000000|41.2|1666495|51.69|45|2024-08-20|15/07/2024||1.15||1330000000|41.200000762939|1|2024-05-21|15/04/2024||0.5291||1180000000|41.200000762939|1
2024-05-19 06:32:48|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
2024-05-19 06:32:54|01381|15736|CLDX|2.52B|2520000000|38.21|887788|16.18|44|2024-08-07|15/06/2024||-0.7157||823290|38.209999084473|1|2024-05-06|15/03/2024|-0.56|-0.71|156000|732600|42.509998321533|1
2024-05-19 06:33:00|01382|20773|PAR|1.54B|1540000000|45.43|278609|30.77|44|2024-08-06|15/06/2024||-0.2056||117860000|45.380001068115|1|2024-05-09|15/03/2024|-0.36|-0.32|105500000|108800000|44.75|1
2024-05-19 06:33:06|01383|1096055|EB|511.8M|511800000|5.27|1995731|-28.69|29|2024-08-08|15/06/2024||-0.0408||88730000|5.2699999809265|1|2024-05-02|15/03/2024|-0.05|-0.05|86520000|89180000|5.3699998855591|1
2024-05-19 06:33:11|01384|17506|CMPR|2.25B|2250000000|88.32|160569|72.4|44|2024-07-31|15/06/2024||0.805||833550000|88.319999694824|1|2024-05-01|15/03/2024|-0.15|0.14|780590000|784540000|85.269996643066|1
2024-05-19 06:33:16|01385|962482|SENS|257.5M|257500000|0.485|2449755|-31.73|34|2024-08-07|15/06/2024||-0.03||4980000|0.48500001430511|1|2024-05-13|15/03/2024|-0.03|-0.03|5100000|4610000|0.46500000357628|1
2024-05-19 06:33:21|01386|1167501|BALY|531.16M|531159999.99999994|13.12|469080|-14.75|20|2024-08-13|15/06/2024||-1.21||644050000|13.119999885559|1|2024-05-01|15/03/2024|-3.61|-0.94|618480000|627160000|13.14999961853|1
2024-05-19 06:33:28|01387|39343|PRTA|1.21B|1210000000|22.52|561050|-69.49|42|2024-08-07|15/06/2024||-1.22||2170000|22.520000457764|1|2024-05-08|15/03/2024|-1.34|-1.18|50000|1220000|23.540000915527|1
2024-05-19 06:33:34|01388|1165972|SUMO|1.49B|1490000000|12.04|2550022|0|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
2024-05-19 06:33:41|01389|24353|TNC|1.99B|1990000000|104.81|136729|34.77|44|2024-08-01|15/06/2024||1.87||330900000|104.76000213623|1|2024-05-03|15/03/2024|1.81|1.36|311000000|309050000|115.69999694824|1
2024-05-19 06:33:47|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
2024-05-19 06:33:53|01391|20878|KOS|2.79B|2790000000|5.915|8093208|-6.7|44|2024-08-05|15/06/2024||0.1615||449240000|5.9200000762939|1|2024-05-07|15/03/2024|0.21|0.17|419100000|422680000|5.8699998855591|1
2024-05-19 06:34:00|01392|100232|MBUU|715.18M|715180000|34.99|288449|-34.74|42|2024-08-29|15/06/2024||-0.1929||164260000|34.990001678467|1|2024-05-02|15/03/2024|0.63|0.47|203420000|206510000|33.060001373291|1
2024-05-19 06:34:06|01393|16255|HEES|1.77B|1770000000|48.97|260621|31.25|44|2024-07-25|15/06/2024||1.09||381350000|48.970001220703|1|2024-04-30|15/03/2024|0.71|0.78|371400000|352530000|59.220001220703|1
2024-05-19 06:34:12|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
2024-05-19 06:34:18|01395|39121|FOE|1.84B|1840000000|22.01|729507.94|0|36|2022-07-27|15/06/2022||0.36||282100000|22.010000228882|1|2022-05-11|15/03/2022||0.35||273500000|22.010000228882|1
2024-05-19 06:34:24|01396|6404|SHYF|432.43M|432430000|12.58|282788|-46.51|44|2024-08-01|15/06/2024||0.0745||201490000|12.579999923706|1|2024-04-25|15/03/2024|-0.04|-0.14|197900000|186280000|10.739999771118|1
2024-05-19 06:34:31|01397|39249|CYH|477.71M|477710000|3.61|2047839|4.03|44|2024-07-31|15/06/2024||-0.1014||3100000000|3.6099998950958|1|2024-04-24|15/03/2024|-0.16|-0.14|3140000000|3160000000|2.960000038147|1
2024-05-19 06:34:37|01398|8950|LNN|1.29B|1290000000|117.17|84357|-1.36|44|2024-06-27|15/05/2024||1.61||172300000|117.18000030518|1|2024-04-04|15/02/2024|1.64|1.56|151520000|172060000|115.34999847412|1
2024-05-19 06:34:42|01399|1096506|BNGO|76.22M|76220000|1.14|1419093|-82.93|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
2024-05-19 06:34:48|01400|17037|RDNT|4.24B|4240000000|57.45|603749|101.23|44|2024-08-06|15/06/2024||0.184||438500000|57.450000762939|1|2024-05-08|15/03/2024|-0.04|0.046|431710000|421720000|52.470001220703|1
2024-05-19 06:34:55|01401|16661|TELL|430.99M|430990000|0.53|36579168|-60.15|33|2024-07-31|15/06/2024||-0.0518||30700000|0.52999997138977|1|2024-05-02|15/03/2024|-0.06|-0.05|25500000|32000000|0.44100001454353|1
2024-05-19 06:35:00|01402|1006460|YEXT|724.44M|724440000|5.75|752753|-28.75|31|2024-09-05|15/07/2024||0.08||98340000|5.75|1|2024-06-05|15/04/2024||0.054||96260000|5.75|1
2024-05-19 06:35:06|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
2024-05-19 06:35:13|01404|20987|DIN|671.02M|671020000|43.57|308261|-35.79|44|2024-07-31|15/06/2024||1.66||212070000|43.549999237061|1|2024-05-08|15/03/2024|1.33|1.57|206200000|210540000|43.549999237061|1
2024-05-19 06:35:19|01405|986249|PTGX|1.8B|1800000000|30.74|546250|18|32|2024-08-01|15/06/2024||-0.595||56670000|30.739999771118|1|2024-05-07|15/03/2024|3.26|1.19|254950000|120000000|26.059999465942|1
2024-05-19 06:35:25|01406|16364|INFN|1.23B|1230000000|5.26|3598930|4.99|44|2024-08-07|15/06/2024||-0.0068||373170000|5.2600002288818|1|2024-05-14|15/03/2024|-0.17|-0.13|306920000|336120000|5.0100002288818|1
2024-05-19 06:35:31|01407|945661|NVTAQ|143.25K|143250|0.001|1933502|-99.91|38|2024-08-06|15/06/2024||-0.41||130400000|0.00400000018999|1|2024-05-20|15/03/2024||-0.33||124600000|0.00400000018999|1
2024-05-19 06:35:38|01408|17467|USPH|1.61B|1610000000|106.6|64958|-6.38|44|2024-08-08|15/06/2024||0.8351||162610000|106.48000335693|1|2024-05-07|15/03/2024|0.51|0.5578|155680000|153300000|106.13999938965|1
2024-05-19 06:35:44|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
2024-05-19 06:35:50|01410|1142327|XPEL|929.88M|929880000|33.65|217641|-54.12|26|2024-08-06|15/06/2024||0.625||115720000|33.650001525879|1|2024-05-02|15/03/2024|0.24|0.54|90100000|105830000|53.790000915527|1
2024-05-19 06:35:56|01411|15774|COHU|1.39B|1390000000|29.55|292234|-20.22|44|2024-08-01|15/06/2024||-0.0093||105980000|29.549999237061|1|2024-05-02|15/03/2024|0.01|-0.01|107600000|107040000|29.60000038147|1
2024-05-19 06:36:03|01412|16100|FIZZ|4.39B|4390000000|46.88|131634|-10.04|38|2024-09-05|15/07/2024||0.5668||330720000|46.880001068115|1|2024-06-26|15/04/2024||0.4476||293890000|46.880001068115|1
2024-05-19 06:36:09|01413|20952|ALG|2.34B|2340000000|193.95|68711|9|43|2024-07-31|15/06/2024||2.79||432300000|194.21000671387|1|2024-05-02|15/03/2024|2.67|3.29|425590000|410640000|193.92999267578|1
2024-05-19 06:36:18|01414|8307|UIS|344.07M|344070000|4.97|640764|12.19|44|2024-07-30|15/06/2024||0.0833||492800000|4.9800000190735|1|2024-05-07|15/03/2024|0.04|-0.05|487800000|502980000|5.3899998664856|1
2024-05-19 06:36:24|01415|958829|SGRY|3.26B|3260000000|25.83|980927|-29.96|36|2024-07-30|15/06/2024||0.1946||733230000|25.829999923706|1|2024-05-07|15/03/2024|0.1|0.08|717400000|700010000|25.60000038147|1
2024-05-19 06:36:30|01416|16454|KFRC|1.2B|1200000000|64.07|92102|10.69|44|2024-07-29|15/06/2024||0.7369||360270000|64.069999694824|1|2024-04-29|15/03/2024|0.58|0.58|351900000|354920000|64.129997253418|1
2024-05-19 06:36:36|01417|985958|PI|4.81B|4810000000|173.4|426805|79.11|33|2024-07-24|15/06/2024||0.7343||97610000|173.39999389648|1|2024-04-24|15/03/2024|0.21|0.1|76800000|73600000|123.68000030518|1
2024-05-19 07:12:39|01417|985958|PI|4.81B|4810000000|173.4|426805|79.11|33|2024-07-24|15/06/2024||0.7343||97610000|173.39999389648|1|2024-04-24|15/03/2024|0.21|0.1|76800000|73600000|123.68000030518|1
2024-05-19 07:12:45|01418|103928|CCS|2.81B|2810000000|88.39|342744|31.85|40|2024-07-30|15/06/2024||2.52||1030000000|88.389999389648|1|2024-04-24|15/03/2024|2.22|1.39|948540000|720300000|83.800003051758|1
2024-05-19 07:12:51|01419|100173|BLFS|1.01B|1010000000|21.96|426577|2.62|41|2024-08-08|15/06/2024||-0.1414||24780000|21.959999084473|1|2024-05-09|15/03/2024|-0.22|-0.35|31730000|27420000|17.940000534058|1
2024-05-19 07:12:57|01420|16647|MNRO|796.89M|796890000|26.65|406819|-40.27|44|2024-07-24|15/06/2024||0.4103||333540000|26.64999961853|1|2024-05-23|15/03/2024||0.2988||320430000|26.64999961853|1
2024-05-19 07:13:03|01421|1167746|HYFM|38.16M|38160000|0.83|201397|-27.19|19|2024-08-07|15/06/2024||-0.208||51910000|0.8299999833107|1|2024-05-14|15/03/2024|-0.28|-0.19|54200000|48820000|0.92360001802444|1
2024-05-19 07:13:08|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
2024-05-19 07:13:14|01423|1121154|ALEC|524.33M|524330000.00000006|5.44|594650|-28.33|29|2024-08-01|15/06/2024||-0.5111||13670000|5.4400000572205|1|2024-05-08|15/03/2024|-0.38|-0.5081|15890000|14860000|5.3000001907349|1
2024-05-19 07:13:20|01424|8296|EPAC|2.05B|2049999999.9999998|37.72|235555|47.69|44|2024-06-25|15/05/2024||0.47||155000000|37.729999542236|1|2024-03-20|15/02/2024|0.36|0.36|138000000|141000000|34.680000305176|1
2024-05-19 07:13:27|01425|20599|RGR|749.12M|749120000|43.03|150622|-20.36|44|2024-07-31|15/06/2024||0.85||143130000|43.049999237061|1|2024-05-07|15/03/2024|0.4|0.87|136820000|153500000|46.290000915527|1
2024-05-19 07:13:33|01426|8002|ATI|7.5B|7500000000|60.27|1108911|64.63|44|2024-07-31|15/06/2024||0.5629||1100000000|60.259998321533|1|2024-04-30|15/03/2024|0.48|0.41|1040000000|1030000000|51.900001525879|1
2024-05-19 07:13:38|01427|16687|MVIS|237.66M|237660000|1.15|2576105|-68.66|44|2024-08-07|15/06/2024||-0.12||1100000|1.1499999761581|1|2024-05-09|15/03/2024|-0.13|-0.1|960000|9800000|1.6200000047684|1
2024-05-19 07:13:44|01428|16691|MYRG|2.6B|2600000000|154.82|140352|15.24|44|2024-07-24|15/06/2024||1.18||888550000|154.82000732422|1|2024-05-01|15/03/2024|1.12|1.19|815600000|859700000|166.25|1
2024-05-19 07:13:50|01429|985959|TPIC|187.5M|187500000|3.95|1114160|-62.31|32|2024-08-01|15/06/2024||-0.6976||311570000|3.9500000476837|1|2024-05-02|15/03/2024|-1.31|-0.71|299000000|301530000|3.329999923706|1
2024-05-19 07:13:56|01430|16696|ONTO|11.01B|11010000000|223.75|378211|122.81|44|2024-08-06|15/06/2024||1.2||226840000|223.80999755859|1|2024-05-09|15/03/2024|1.18|1.08|228800000|222560000|206.08999633789|1
2024-05-19 07:14:02|01431|24298|USNA|933.29M|933290000|48.97|82595|-23.82|44|2024-07-23|15/06/2024||0.6512||219800000|48.979999542236|1|2024-04-30|15/03/2024|0.86|0.69|228000000|226840000|42.979999542236|1
2024-05-19 07:14:08|01432|6508|EXTR|1.52B|1520000000|11.67|2104445|-37.33|44|2024-08-07|15/06/2024||0.1259||253150000|11.670000076294|1|2024-05-01|15/03/2024|-0.19|-0.18|211000000|204630000|11.199999809265|1
2024-05-19 07:14:15|01433|942668|JYNT|257.85M|257850000.00000003|17.22|92990|16.59|40|2024-08-08|15/06/2024||0.0175||28440000|17.219999313354|1|2024-05-02|15/03/2024|0.06|-0.01|29700000|29530000|12.840000152588|1
2024-05-19 07:14:22|01434|1141821|CSTL|669.2M|669200000|24.24|249468|-1.5|25|2024-08-05|15/06/2024||-0.6844||55210000|24.239999771118|1|2024-05-02|15/03/2024|-0.09|-0.32|73000000|65790000|22.020000457764|1
2024-05-19 07:14:27|01435|1096423|GDYN|782.05M|782050000|10.22|329919|21.96|24|2024-08-01|15/06/2024||0.0829||80980000|10.220000267029|1|2024-05-02|15/03/2024|0.07|0.07|79800000|77870000|9.9099998474121|1
2024-05-19 07:14:33|01436|945651|ASPN|2.03B|2029999999.9999998|26.69|1085737|271.21|38|2024-08-01|15/06/2024||0.0433||98190000|26.690000534058|1|2024-05-01|15/03/2024|-0.02|-0.13|94500000|75010000|15.659999847412|1
2024-05-19 07:14:39|01437|946347|RCKT|2.05B|2049999999.9999998|22.62|685198|3.19|36|2024-08-07|15/06/2024||-0.7111||1840000|22.620000839233|1|2024-05-06|15/03/2024|-0.66|-0.6726|0.00|0.00|23.469999313354|1
2024-05-19 07:14:45|01438|52320|AVXL|385.12M|385120000|4.55|1282977|-51.85|36|2024-08-08|15/06/2024||-0.12||0.00|4.5500001907349|1|2024-05-09|15/03/2024|-0.13|-0.11|0.00|0.00|3.710000038147|1
2024-05-19 07:14:50|01439|1137414|MORF|1.46B|1460000000|29.23|440638|-48.69|25|2024-07-31|15/06/2024||-0.975||0.00|29.229999542236|1|2024-04-25|15/03/2024|-0.91|-0.97|0.00||27.690000534058|1
2024-05-19 07:14:56|01440|20894|PRO|1.48B|1480000000|31.46|276336|10.19|44|2024-07-25|15/06/2024||0.0204||81580000|31.469999313354|1|2024-05-07|15/03/2024|-0.24|0.01|80700000|79810000|32.909999847412|1
2024-05-19 07:15:02|01441|16619|MGRC|2.74B|2740000000|111.6|229678|22.09|44|2024-07-30|15/06/2024||1.28||163040000|111.59999847412|1|2024-04-25|15/03/2024|0.93|0.78|187800000|171180000|108.5299987793|1
2024-05-19 07:15:08|01442|1073208|LASR|626.91M|626910000|13.18|183525|-1.05|27|2024-08-01|15/06/2024||-0.1333||48560000|13.180000305176|1|2024-05-02|15/03/2024|-0.17|-0.1|44500000|50710000|11.359999656677|1
2024-05-19 07:15:14|01443|39294|BKE|1.85B|1850000000|36.98|345312|14.52|44|2024-08-16|15/07/2024||0.8223||279570000|36.979999542236|1|2024-05-24|15/04/2024|0.7501|0.7501|262500000|264160000|36.979999542236|1
2024-05-19 07:15:21|01444|16918|PLCE|154.51M|154510000|12.18|1006514|-47.23|44|2024-08-14|15/07/2024||-1.21||344570000|12.180000305176|1|2024-05-20|15/04/2024||-0.7665||318450000|12.180000305176|1
2024-05-19 07:15:26|01445|52609|BLNK|332.26M|332260000|3.29|6190934|-53.33|30|2024-08-06|15/06/2024||-0.178||39320000|3.289999961853|1|2024-05-09|15/03/2024|-0.13|-0.25|37570000|34490000|2.9000000953674|1
2024-05-19 07:15:33|01446|17321|TCBI|2.91B|2910000000|62.36|386391|27.06|44|2024-07-17|15/06/2024||0.8613||268050000|62.360000610352|1|2024-04-18|15/03/2024|0.46|0.58|256330000|253080000|55.919998168945|1
2024-05-19 07:15:39|01447|16755|NSIT|6.73B|6730000000|206.79|245459|58.06|44|2024-08-01|15/06/2024||2.81||2470000000|206.78999328613|1|2024-05-02|15/03/2024|2.37|1.81|2380000000|2300000000|173.2200012207|1
2024-05-19 07:15:45|01448|20587|MLI|6.53B|6530000000|57.5|581943|45.94|44|2024-07-16|15/06/2024||0.93||911000000|57.509998321533|1|2024-04-23|15/03/2024|1.21|1.05|849650000|874000000|53.540000915527|1
2024-05-19 07:15:51|01449|1168402|ARKO|660.9M|660900000|5.71|431443|-25.07|21|2024-08-05|15/06/2024||0.1225||2360000000|5.710000038147|1|2024-05-07|15/03/2024|-0.02|-0.175|2070000000|2070000000|4.3600001335144|1
2024-05-19 07:15:56|01450|1168812|STEM|205.3M|205300000|1.265|5357459|-68.06|18|2024-08-01|15/06/2024||-0.2041||82750000|1.2649999856949|1|2024-05-02|15/03/2024|-0.46|-0.2023|25500000|66670000|1.8500000238419|1
2024-05-19 07:16:01|01451|940766|OEC|1.5B|1500000000|25.69|372348|1.9|40|2024-08-08|15/06/2024||0.5472||483960000|25.690000534058|1|2024-05-02|15/03/2024|0.52|0.48|502900000|507440000|23.610000610352|1
2024-05-19 07:16:07|01452|1097533|GRWG|158.45M|158450000|2.61|1390537|-26.27|29|2024-08-08|15/06/2024||-0.0714||55550000|2.6099998950958|1|2024-05-08|15/03/2024|-0.14|-0.11|47900000|48350000|2.7599999904633|1
2024-05-19 07:16:13|01453|1163344|CELL|99.63M|99630000|0.9981|1515113|17.27|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
2024-05-19 07:16:18|01454|1050145|DCPH|2.2B|2200000000|25.46|1675813|72.26|30|2024-08-01|15/06/2024||-0.5464||48680000|25.459999084473|1|2024-05-01|15/03/2024|-0.5415|-0.5457|46700000|46280000|25.260000228882|1
2024-05-19 07:16:25|01455|41328|SFM|7.89B|7890000000|78.57|1448000|113.62|44|2024-08-01|15/06/2024||0.7742||1830000000|78.569999694824|1|2024-05-01|15/03/2024|1.12|1|1880000000|1850000000|66.029998779297|1
2024-05-19 07:16:31|01456|1165305|INBX|1.82B|1820000000|34.7|511897|37.92|23|2024-08-05|15/06/2024||-1.24||0.00|34.700000762939|1|2024-05-20|15/03/2024||-1.23||0.00|34.700000762939|1
2024-05-19 07:16:36|01457|960609|PRPL|159.07M|159070000|1.48|712698|-57.1|30|2024-08-06|15/06/2024||-0.1084||130270000|1.4800000190735|1|2024-05-07|15/03/2024|-0.19|-0.1609|120030000|122140000|1.7000000476837|1
2024-05-19 07:16:42|01458|20522|CDE|2.35B|2350000000|5.89|7852432|83.49|44|2024-08-07|15/06/2024||-0.0075||242540000|5.9000000953674|1|2024-05-01|15/03/2024|-0.05|-0.04|213060000|203050000|4.5199999809265|1
2024-05-19 07:16:47|01459|21171|MD|640.8M|640800000|7.75|730946|-43.22|44|2024-08-01|15/06/2024||0.3241||506780000|7.7399997711182|1|2024-05-07|15/03/2024|0.2|0.2|495000000|500500000|9.2799997329712|1
2024-05-19 07:16:53|01460|15691|CERS|364.23M|364230000|1.97|1554715|4.79|43|2024-08-01|15/06/2024||-0.0385||48220000|1.9700000286102|1|2024-05-02|15/03/2024|-0.05|-0.05|43400000|43290000|1.7200000286102|1
2024-05-19 07:16:59|01461|102883|GPRO|246.72M|246720000|1.62|1984562|-59.8|40|2024-08-01|15/06/2024||-0.0933||225750000|1.6200000047684|1|2024-05-07|15/03/2024|-0.21|-0.25|155470000|146500000|1.9099999666214|1
2024-05-19 07:17:09|01462|17234|SPNS|1.94B|1940000000|34.85|143088|44.43|40|2024-07-31|15/06/2024||0.3574||137450000|34.849998474121|1|2024-05-08|15/03/2024|0.36|0.34|134200000|133720000|31.379999160767|1
2024-05-19 07:17:15|01463|976451|BATRK|2.47B|2470000000|39.33|165259|4.63|35|2024-08-02|15/06/2024||0.34||281700000|39.330001831055|1|2024-05-08|15/03/2024|-0.83|-0.04|37080000|48800000|38.930000305176|1
2024-05-19 07:17:21|01464|42590|MGNX|273.4M|273400000|4.37|2475028|-24|43|2024-08-01|15/06/2024||-0.5574||17900000|4.3699998855591|1|2024-05-09|15/03/2024|-0.84|-0.64|9100000|14860000|14.659999847412|1
2024-05-19 07:17:27|01465|961626|AXSM|3.64B|3640000000|76.54|729954|1.1|32|2024-08-05|15/06/2024||-1.3||86860000|76.540000915527|1|2024-05-06|15/03/2024|-1.44|-1.22|75000000|74000000|74.800003051758|1
2024-05-19 07:17:32|01466|1168632|RSI|691.61M|691610000|8.68|1367172|179.1|20|2024-08-01|15/06/2024||0.0005||198070000|8.6599998474121|1|2024-05-01|15/03/2024|0.03|-0.01|217400000|196840000|6.3899998664856|1
2024-05-19 07:17:38|01467|15719|CHRS|243.22M|243220000|2.12|2241307|-53.3|40|2024-08-01|15/06/2024||-0.3461||54940000|2.1199998855591|1|2024-05-09|15/03/2024|-0.32|-0.25|77100000|81700000|2.2300000190735|1
2024-05-19 07:17:44|01468|41266|MODN|1.17B|1170000000|29.8|734351|2.26|44|2024-08-06|15/06/2024||0.3673||66850000|29.799999237061|1|2024-05-06|15/03/2024|0.24|0.282|65110000|64450000|29.809999465942|1
2024-05-19 07:17:49|01469|15505|AVID|1.19B|1190000000|27.04|533992|32.61|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
2024-05-19 07:17:55|01470|1073226|ROAD|2.93B|2930000000|55.44|386895|88.64|31|2024-08-08|15/06/2024||0.5443||503080000|55.439998626709|1|2024-05-10|15/03/2024|-0.02|-0.04|371430000|363620000|53.810001373291|1
2024-05-19 07:18:02|01471|17291|SWBI|733.73M|733730000|16.12|387698|33.78|44|2024-08-29|15/07/2024||0.14||120850000|16.120000839233|1|2024-06-20|15/04/2024||0.3367||154230000|16.120000839233|1
2024-05-19 07:18:08|01472|1167332|TLS|269.04M|269040000|3.67|405287|40.08|20|2024-08-07|15/06/2024||-0.1067||28720000|3.670000076294|1|2024-05-10|15/03/2024|-0.1|-0.09|29600000|33060000|3.3800001144409|1
2024-05-19 07:18:14|01473|16266|HIBB|1.03B|1030000000|86.34|473059|81.65|44|2024-08-23|15/07/2024||1.33||395690000|86.339996337891|1|2024-05-24|15/04/2024||2.63||454110000|86.339996337891|1
2024-05-19 07:18:20|01474|1137573|REAL|441.89M|441890000|4.17|3732901|200|25|2024-08-06|15/06/2024||-0.1834||140180000|4.1700000762939|1|2024-05-07|15/03/2024|0.02|-0.16|42200000|140200000|4.210000038147|1
2024-05-19 07:18:24|01475|48420|MMAT|14.07M|14070000|2.23|335400|-90.73|30|2024-05-27|15/03/2024||-0.02||3900000|2.2300000190735|1|2024-04-17|15/12/2023||-0.03||3100000|2.8099999427795|1
2024-05-19 07:18:30|01476|39304|WCC|9.41B|9410000000|185.05|668063|37.88|44|2024-08-01|15/06/2024||3.59||5600000000|185.05000305176|1|2024-05-02|15/03/2024|2.3|2.55|5350000000|5290000000|154.39999389648|1
2024-05-19 07:18:36|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
2024-05-19 07:18:42|01478|15693|CEVA|475.42M|475420000|20.16|126308|-7.48|44|2024-08-07|15/06/2024||0.0401||24230000|20.159999847412|1|2024-05-09|15/03/2024|-0.05|0.03|22100000|23120000|21.170000076294|1
2024-05-19 07:18:49|01479|961108|VRAYQ|183|183|0.002|3670377|-99.68|34|2024-07-31|15/06/2024||-0.13||25470000|0.00200000009499|1|2024-05-20|15/03/2024||-0.14||24990000|0.00200000009499|1
2024-05-19 07:18:56|01480|100207|HRTX|482.09M|482090000|3.2|2338556|146.15|42|2024-08-05|15/06/2024||-0.04||36260000|3.2000000476837|1|2024-05-07|15/03/2024|-0.02|-0.07|34700000|32810000|2.8399999141693|1
2024-05-19 07:19:02|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
2024-05-19 07:19:07|01482|1166431|LUNG|349.34M|349340000|9|589659|-26.95|22|2024-07-30|15/06/2024||-0.4293||20430000|9|1|2024-05-01|15/03/2024|-0.36|-0.43|18900000|17790000|7.6199998855591|1
2024-05-19 07:19:13|01483|1052242|KIDS|763M|763000000|32.02|174429|-29.24|30|2024-07-31|15/06/2024||-0.2483||52360000|32.020000457764|1|2024-05-06|15/03/2024|-0.3|-0.4047|44690000|41780000|32.830001831055|1
2024-05-19 07:19:20|01484|15493|ATRI|818.82M|818820000|465.25|25750|-16.08|40|2024-08-05|15/06/2024|||||465.25|1|2024-05-10|15/03/2024|||||427.79998779297|1
2024-05-19 07:19:26|01485|949612|UUUU|1.1B|1100000000|6.71|3056609|12.02|38|2024-08-02|15/06/2024||-0.0695||3850000|6.710000038147|1|2024-05-03|15/03/2024|0.02|0.0428|25430000|26250000|5.5999999046326|1
2024-05-19 07:19:31|01486|1054772|SNBR|352.54M|352540000|15.79|552932|-17.72|33|2024-07-25|15/06/2024||-0.0876||416230000|15.789999961853|1|2024-04-24|15/03/2024|-0.33|0.43|470450000|481830000|14.60000038147|1
2024-05-19 07:19:37|01487|1131121|IHRT|180.67M|180670000|1.21|933443|-54.68|31|2024-08-07|15/06/2024||-0.264||922580000|1.210000038147|1|2024-05-09|15/03/2024|-0.54|-0.56|799000000|805210000|2.1600000858307|1
2024-05-19 07:19:45|01488|20713|PLOW|590.98M|590980000|25.61|237142|-11.93|44|2024-07-29|15/06/2024||0.725||184550000|25.610000610352|1|2024-04-29|15/03/2024|-0.29|-0.2967|95700000|91470000|22.370000839233|1
2024-05-19 07:19:51|01489|31047|LMAT|1.76B|1760000000|78.45|138629|25.86|44|2024-07-25|15/06/2024||0.4375||54970000|78.449996948242|1|2024-05-02|15/03/2024|0.44|0.33|53500000|49770000|66.779998779297|1
2024-05-19 07:19:57|01490|1073623|LOVE|426.9M|426900000|27.56|333484|22.43|30|2024-06-05|15/04/2024||-0.946||128480000|27.559999465942|1|2024-04-11|15/01/2024|1.87|1.93|250510000|265350000|23.340000152588|1
2024-05-19 07:20:02|01491|1163343|ALXO|740.34M|740340000|14.21|524494|122.38|21|2024-08-07|15/06/2024||-0.818||0.00|14.210000038147|1|2024-05-09|15/03/2024|-0.71|-0.8172|0.00|0.00|16.610000610352|1
2024-05-19 07:20:08|01492|942670|UPLD|76.71M|76710000|2.78|677883|-12.03|38|2024-07-31|15/06/2024||0.1333||67760000|2.7799999713898|1|2024-05-02|15/03/2024|0.19|0.17|70700000|72800000|2.0499999523163|1
2024-05-19 07:20:13|01493|1165436|DNMR|91.66M|91660000|0.7872|864909|-75.17|18|2024-08-06|15/06/2024||-0.2417||10510000|0.78719997406006|1|2024-05-07|15/03/2024|-0.26|-0.26|10220000|10730000|1.0715987045765|0.75018754688672
2024-05-19 07:20:19|01494|1010720|SGH|1.06B|1060000000|20.24|1087996|1.56|30|2024-06-27|15/05/2024||0.3023||311510000|20.239999771118|1|2024-04-09|15/02/2024|0.27|0.25|284800000|285090000|25.860000610352|1
2024-05-19 07:20:25|01495|1076636|CHX|6.54B|6540000000|34.36|2165877|26.51|29|2024-07-23|15/06/2024||0.47||956060000|34.360000610352|1|2024-04-24|15/03/2024|0.5|0.42|922100000|921350000|35.099998474121|1
2024-05-19 07:20:30|01496|100237|RVNC|315.43M|315430000|3.02|2030198|-90.51|42|2024-08-06|15/06/2024||-0.3958||66300000|3.0199999809265|1|2024-05-09|15/03/2024|-0.58|-0.55|51940000|59390000|4.2699999809265|1
2024-05-19 07:20:35|01497|1163489|NRIX|984.08M|984080000|16.59|1072847|70.85|22|2024-07-10|15/05/2024||-0.6738||22100000|16.590000152588|1|2024-04-10|15/02/2024|-0.76|-0.78|16580000|17080000|17.479999542236|1
2024-05-19 07:20:41|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
2024-05-19 07:20:47|01499|101850|ATEN|1.2B|1200000000|16.18|662175|14.75|41|2024-07-30|15/06/2024||0.1763||63520000|16.180000305176|1|2024-04-30|15/03/2024|0.17|0.16|60700000|59430000|13.39999961853|1
2024-05-19 07:20:53|01500|995093|JELD|1.34B|1340000000|15.61|751453|6.19|32|2024-08-06|15/06/2024||0.2851||1010000000|15.609999656677|1|2024-05-06|15/03/2024|0.21|0.18|959100000|964040000|20.059999465942|1
2024-05-19 07:20:59|01501|20872|HL|3.77B|3770000000|6.11|8984448|14.63|44|2024-08-01|15/06/2024||0.0166||208150000|6.0999999046326|1|2024-05-08|15/03/2024|0.01|-0.01|189530000|184200000|4.9850001335144|1
2024-05-19 07:21:05|01502|17079|RBC|8.4B|8400000000|289.14|125096|36.04|44|2024-08-01|15/06/2024||2.29||408030000|289.26000976562|1|2024-05-17|15/03/2024|2.47|2.34|413680000|414210000|267.55999755859|1
2024-05-19 07:21:11|01503|1164710|HRMY|1.65B|1650000000|29.03|422837|-17.08|20|2024-07-30|15/06/2024||0.2443||173600000|29.030000686646|1|2024-04-30|15/03/2024|0.88|0.63|154600000|155370000|29.200000762939|1
2024-05-19 07:21:17|01504|8286|THC|12.55B|12550000000|128.4|1168449|76.18|45|2024-07-18|15/06/2024||1.83||4970000000|128.38999938965|1|2024-04-30|15/03/2024|3.22|1.45|5370000000|5150000000|99.150001525879|1
2024-05-19 07:21:23|01505|24359|VVI|744.98M|744980000|35.24|85896|46.59|44|2024-08-01|15/06/2024||0.46||328970000|35.299999237061|1|2024-05-02|15/03/2024|-1.13|-1.02|273500000|269400000|34.259998321533|1
2024-05-19 07:21:28|01506|1177783|CCSI|379.02M|379020000|19.72|435130|-43.06|15|2024-08-06|15/06/2024||1.3||87410000|19.719999313354|1|2024-05-08|15/03/2024|1.55|1.26|88150000|86780000|13.060000419617|1
2024-05-19 07:21:34|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
2024-05-19 07:21:41|01508|16481|GDEN|906.96M|906960000|31.33|197027|-23.86|44|2024-08-01|15/06/2024||0.2911||178090000|31.329999923706|1|2024-05-08|15/03/2024|1.37|0.14|174050000|168580000|30.829999923706|1
2024-05-19 07:21:46|01509|1096424|UTZ|1.47B|1470000000|18.07|748513|8.2|21|2024-08-08|15/06/2024||0.1618||357950000|18.069999694824|1|2024-05-02|15/03/2024|0.14|0.13|346500000|346560000|18.14999961853|1
2024-05-19 07:21:52|01510|1013390|SAFE|1.48B|1480000000|20.69|324809|-22.97|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
2024-05-19 07:21:58|01511|24411|UMH|1.13B|1130000000|15.99|339786|3.56|44|2024-08-07|15/06/2024||0.005||55890000|16|1|2024-05-02|15/03/2024|-0.09|-0.0175|57680000|55890000|15.800000190735|1
2024-05-19 07:22:05|01512|20545|NUS|677.96M|677960000|13.65|630623|-62.34|44|2024-07-31|15/06/2024||0.344||453020000|13.670000076294|1|2024-05-08|15/03/2024|0.09|0.05|417300000|426550000|12.25|1
2024-05-19 07:22:10|01513|1159415|MMED|590.79M|590790000|8.22|2402623|145.37|18|2024-08-08|15/06/2024||-0.3325||0.00|8.2200002670288|1|2024-05-08|15/03/2024|-1.14|-0.42|0.00||9.5500001907349|1
2024-05-19 07:22:16|01514|942658|FGEN|119.37M|119370000|1.2|2197558|-93.17|37|2024-08-05|15/06/2024||-0.3921||37670000|1.2000000476837|1|2024-05-06|15/03/2024|-0.33|-0.41|55900000|36450000|1.1399999856949|1
2024-05-19 07:22:22|01515|17214|MDGL|4.69B|4690000000|220.06|508323|-20.44|42|2024-08-06|15/06/2024||-7.42||3770000|220.05999755859|1|2024-05-07|15/03/2024|-7.38|-6.22|0.00|0.00|235.57000732422|1
2024-05-19 07:22:28|01516|960555|ACRS|84.81M|84810000|1.19|945742|-85.45|35|2024-08-08|15/06/2024||-0.2056||1760000|1.1900000572205|1|2024-05-07|15/03/2024|-0.24|-0.2857|2400000|1930000|1.3099999427795|1
2024-05-19 07:22:33|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
2024-05-19 07:22:38|01518|17158|SGMO|134.8M|134800000|0.6496|2070620|-49.64|42|2024-08-07|15/06/2024||-0.1388||7710000|0.6496000289917|1|2024-05-09|15/03/2024|-0.27|-0.19|480000|6840000|0.50239998102188|1
2024-05-19 07:22:44|01519|102079|GSAT|2.26B|2260000000|1.2|3667139|11.11|40|2024-08-01|15/06/2024||-0.0022||57140000|1.2000000476837|1|2024-05-08|15/03/2024|-0.0026|-0.0028|56480000|54740000|1.289999961853|1
2024-05-19 07:22:49|01520|24407|UEC|3B|3000000000|7.4|6768523|192.49|36|2024-06-10|15/04/2024||0.0086||21000000|7.4050002098083|1|2024-03-11|15/01/2024|0.01|0.01|120000|14000000|6.3699998855591|1
2024-05-19 07:22:56|01521|20734|CAL|1.29B|1290000000|36.6|413768|70.15|42|2024-08-28|15/07/2024||1.22||716400000|36.590000152588|1|2024-05-30|15/04/2024||0.8685||665500000|36.590000152588|1
2024-05-19 07:23:01|01522|1162159|GBIO|243.5M|243500000|3.66|230564|-13.68|21|2024-08-01|15/06/2024||-0.375||1520000|3.6600000858307|1|2024-05-13|15/03/2024|-1.12|-0.4|4100000|1360000|2.9900000095367|1
2024-05-19 07:23:06|01523|1096068|YMAB|509.04M|509040000|11.6|370837|19.46|29|2024-08-08|15/06/2024||-0.1094||23600000|11.60000038147|1|2024-05-07|15/03/2024|-0.15|-0.14|19930000|22840000|17.239999771118|1
2024-05-19 07:23:12|01524|16018|ERII|786M|786000000|13.71|445135|-45.66|44|2024-08-01|15/06/2024||-0.1125||22880000|13.710000038147|1|2024-05-01|15/03/2024|-0.14|-0.13|12100000|13760000|14.89999961853|1
2024-05-19 07:23:19|01525|16105|FLWS|651.73M|651730000|10.15|311726|3.15|44|2024-08-22|15/06/2024||-0.31||374640000|10.14999961853|1|2024-05-02|15/03/2024|-0.28|-0.25|379400000|383790000|9.0600004196167|1
2024-05-19 07:23:26|01526|16330|IDCC|2.76B|2760000000|109.4|542046|29.65|44|2024-08-01|15/06/2024||0.3425||100810000|109.40000152588|1|2024-05-02|15/03/2024|2.88|1.59|263500000|250280000|97.900001525879|1
2024-05-19 07:23:31|01527|1010529|VERI|115.48M|115480000|3.06|2800647|-18.18|31|2024-08-06|15/06/2024||-0.09||29900000|3.0599999427795|1|2024-05-07|15/03/2024|-0.2|-0.21|31600000|30700000|3.4900000095367|1
2024-05-19 07:23:37|01528|15359|AGYS|2.69B|2690000000|99.94|168267|44.86|43|2024-07-23|15/06/2024||0.2716||65060000|99.940002441406|1|2024-05-13|15/03/2024|0.32|0.28|62200000|61950000|81.809997558594|1
2024-05-19 07:23:43|01529|1089330|TTCFQ|8.37K|8370|0.0001|50551|-99.98|21|2024-08-06|15/06/2024||-0.1108||48650000|9.999999747E-5|1|2024-05-20|15/03/2024||-0.1446||58560000|9.999999747E-5|1
2024-05-19 07:23:48|01530|1131055|DM|201.54M|201540000|0.6102|3245170|-64.32|20|2024-08-06|15/06/2024||-0.04||46730000|0.61000001430511|1|2024-05-09|15/03/2024|-0.16|-0.06|40600000|40250000|0.84049999713898|1
2024-05-19 07:23:54|01531|21247|DBI|538.35M|538350000|9.32|1380640|21.51|42|2024-08-28|15/07/2024||0.6046||786830000|9.3400001525879|1|2024-05-30|15/04/2024||0.1183||735570000|9.3400001525879|1
2024-05-19 07:24:00|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
2024-05-19 07:24:06|01533|16627|MITK|610.15M|610150000|13.04|581829|34.02|43|2024-07-25|15/06/2024||0.304||48980000|13.039999961853|1|2024-05-16|15/03/2024|0.2443|0.264|46970000|46390000|14.180000305176|1
2024-05-19 07:24:12|01534|1089225|RPAY|931.42M|931420000|10.18|648007|48.18|25|2024-08-06|15/06/2024||0.2256||76680000|10.180000305176|1|2024-05-09|15/03/2024|-0.06|0.22|80700000|78840000|10.970000267029|1
2024-05-19 07:24:18|01535|1088196|CRNX|4.05B|4050000000|51.4|839363|130.49|29|2024-08-09|15/06/2024||-0.8566||467270|51.400001525879|1|2024-05-09|15/03/2024|-0.93|-0.8|600000|111110|50.889999389648|1
2024-05-19 07:24:25|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
2024-05-19 07:24:30|01537|949602|PRTYQ|455.03K|455030|0.004|181416|-91.67|35|2023-11-09|15/09/2023||-0.2271|||0.00400000018999|1|2023-08-10|15/06/2023||0.0801|||0.00999999977648|1
2024-05-19 07:24:36|01538|15356|AGEN|228.05M|228050000|10.86|752454|-61.21|43|2024-08-08|15/06/2024||-1.88||31020000|10.859999656677|1|2024-05-09|15/03/2024||-3.08||30990000|11.470000267029|1
2024-05-19 07:24:41|01539|30937|TC|207.73M|207730000|18.97|41935|-38.21|42|2024-08-07|15/06/2024|||||18.969999313354|1|2024-05-09|15/03/2024|-2.42||87460000||17.370000839233|1
2024-05-19 07:24:46|01540|994018|ICHR|1.3B|1300000000|38.72|316235|25.51|32|2024-08-06|15/06/2024||0.126||201200000|38.720001220703|1|2024-05-07|15/03/2024|-0.09|0.0014|201380000|200000000|39.299999237061|1
2024-05-19 07:24:51|01541|941649|AFMD|79.94M|79940000|5.25|92240|-51.39|39|2024-08-08|15/06/2024||-1.28||617980|5.25|1|2024-05-22|15/03/2024||-1.55||757980|5.25|1
2024-05-19 07:24:56|01542|1171385|SNCY|566.09M|566090000|10.75|623114|-40.24|19|2024-07-24|15/06/2024||0.1129||269130000|10.75|1|2024-05-07|15/03/2024|0.66|0.6841|311480000|316230000|14.060000419617|1
2024-05-19 07:25:05|01543|17189|SLP|1.02B|1020000000|50.95|103975|20.76|41|2024-07-10|15/05/2024||0.1967||18020000|50.950000762939|1|2024-04-03|15/02/2024|0.2|0.19|18300000|17310000|38.599998474121|1
2024-05-19 07:25:13|01544|1169886|EBC|2.35B|2350000000|14.41|951653|23.69|19|2024-07-25|15/06/2024||0.2675||180330000|14.409999847412|1|2024-04-25|15/03/2024|0.24|0.2|157760000|159490000|13.130000114441|1
2024-05-19 07:25:19|01545|100222|INGN|208.19M|208190000|8.83|396592|-20.52|41|2024-08-06|15/06/2024||-0.59||83130000|8.829999923706|1|2024-05-07|15/03/2024|-0.62|-0.76|78000000|73680000|7.1900000572205|1
2024-05-19 07:25:25|01546|15595|BOOM|261.77M|261769999.99999997|13.1|211255|-24.15|44|2024-07-25|15/06/2024||0.4033||183800000|13.10000038147|1|2024-05-02|15/03/2024|0.21|0.35|166900000|169730000|15.710000038147|1
2024-05-19 07:25:32|01547|20935|MDC|4.73B|4730000000|62.98|1988208|48.47|44|2024-07-25|15/06/2024||1.57||1250000000|62.979999542236|1|2024-05-01|15/03/2024|1.34|1.34|1230000000|1230000000|62.979999542236|1
2024-05-19 07:25:38|01548|16618|MGPI|1.75B|1750000000|79.65|210769|-22.86|37|2024-08-01|15/06/2024||1.56||189250000|79.650001525879|1|2024-05-02|15/03/2024|1.07|0.98|170560000|170310000|78.25|1
2024-05-19 07:25:45|01549|16583|MCRI|1.26B|1260000000|67.3|126782|-0.55|44|2024-07-24|15/06/2024||1.11||126460000|67.300003051758|1|2024-04-17|15/03/2024|0.93|0.97|121660000|122100000|70.389999389648|1
2024-05-19 07:25:52|01550|15829|CSGS|1.22B|1220000000|42.78|264955|-13.35|44|2024-07-31|15/06/2024||0.9459||274300000|42.779998779297|1|2024-05-01|15/03/2024|1.01|0.93|295100000|270180000|47.240001678467|1
2024-05-19 07:25:59|01551|15899|DENN|405.22M|405220000|7.79|472239|-32.26|44|2024-07-30|15/06/2024||0.1682||119260000|7.789999961853|1|2024-04-30|15/03/2024|0.11|0.14|110000000|115170000|8.210000038147|1
2024-05-19 07:26:05|01552|16251|HCSG|849.88M|849880000|11.54|462555|-21.07|44|2024-07-24|15/06/2024||0.1975||425800000|11.539999961853|1|2024-04-24|15/03/2024|0.22|0.19|423400000|424950000|11.949999809265|1
2024-05-19 07:26:12|01553|15484|ATEC|1.55B|1550000000|11.05|1804835|-27.13|44|2024-08-01|15/06/2024||-0.1114||144520000|11.050000190735|1|2024-05-07|15/03/2024|-0.34|-0.15|138000000|133860000|13.289999961853|1
2024-05-19 07:26:18|01554|16158|GBCI|4.45B|4450000000|39.28|495835|37.73|44|2024-07-18|15/06/2024||0.3786||211400000|39.279998779297|1|2024-04-18|15/03/2024|0.29|0.32|196470000|202660000|34.849998474121|1
2024-05-19 07:26:24|01555|15852|CUTR|44.56M|44560000|2.22|1026220|-86.82|44|2024-08-08|15/06/2024||-1.22||38730000|2.2200000286102|1|2024-05-09|15/03/2024|-1.14|-1.3|38800000|39530000|2.5099999904633|1
2024-05-19 07:26:30|01556|17245|SRDX|493.68M|493680000|34.62|69298|86.63|44|2024-07-31|15/06/2024||-0.32||29880000|34.619998931885|1|2024-05-01|15/03/2024|0.07|-0.35|32000000|28850000|25.690000534058|1
2024-05-19 07:26:36|01557|942485|PLAY|2.13B|2130000000|52.8|1152532|53.04|38|2024-09-04|15/07/2024||1.21||582360000|52.799999237061|1|2024-06-04|15/04/2024||1.76||617800000|52.799999237061|1
2024-05-19 07:26:42|01558|101852|OUT|2.47B|2470000000|14.91|1901456|1.29|41|2024-08-01|15/06/2024||0.2174||486960000|14.909999847412|1|2024-05-02|15/03/2024|-0.18|-0.1136|408500000|411650000|16.290000915527|1
2024-05-19 07:26:47|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
2024-05-19 07:26:53|01560|17255|SP|1.07B|1070000000.0000001|53.99|198329|45.6|44|2024-07-31|15/06/2024||0.73||225000000|53.990001678467|1|2024-05-01|15/03/2024|0.61|0.71|451900000|230000000|51.060001373291|1
2024-05-19 07:26:59|01561|101907|SPWH|126.8M|126800000|3.37|485990|-43.55|42|2024-08-28|15/07/2024||-0.005||292020000|3.3699998855591|1|2024-05-28|15/04/2024||-0.325||249500000|3.3699998855591|1
2024-05-19 07:27:05|01562|21231|IDT|1.01B|1010000000|39.65|71037|16.72|44|2024-06-05|15/04/2024|||||39.689998626709|1|2024-03-07|15/01/2024|0.67||296100000||37.189998626709|1
2024-05-19 07:27:12|01563|17480|OSPN|498.61M|498610000|13.18|488390|-6.66|44|2024-07-31|15/06/2024||0.1625||56310000|13.180000305176|1|2024-05-02|15/03/2024|0.43|0.14|64800000|56010000|10.920000076294|1
2024-05-19 07:27:18|01564|16968|PRTS|60.67M|60670000|1.07|822940|-74.52|44|2024-07-30|15/06/2024||-0.0867||177760000|1.0700000524521|1|2024-05-07|15/03/2024|-0.11|-0.1|166290000|167330000|1.2000000476837|1
2024-05-19 07:27:24|01565|1096422|SIBN|614.78M|614780000|14.92|461688|-43.1|31|2024-08-05|15/06/2024||-0.2736||39180000|14.920000076294|1|2024-05-06|15/03/2024|-0.27|-0.31|37900000|36490000|14.199999809265|1
2024-05-19 07:27:30|01566|16693|VXRT|169.55M|169550000|0.9588|1712052|-28.45|43|2024-08-08|15/06/2024||-0.14||66670|0.95880001783371|1|2024-05-13|15/03/2024|-0.14|-0.12|2180000|1200000|0.7049999833107|1
2024-05-19 07:27:36|01567|17460|CTLP|480.18M|480180000|6.6|255879|0.3|44|2024-09-05|15/06/2024||0.048||76400000|6.5999999046326|1|2024-05-09|15/03/2024|0.06|0.04|67900000|69650000|5.8499999046326|1
2024-05-19 07:27:42|01568|958828|RGNX|787.6M|787600000|15.99|631475|-20.21|35|2024-08-07|15/06/2024||-1.3||24130000|15.989999771118|1|2024-05-08|15/03/2024|-1.38|-1.26|15620000|23520000|16.959999084473|1
2024-05-19 07:27:49|01569|15688|CENTA|2.76B|2760000000|39.73|220910|40.39|42|2024-07-31|15/06/2024||1.26||1000000000|39.729999542236|1|2024-05-08|15/03/2024|0.99|0.7646|900090000|888740000|35.860000610352|1
2024-05-19 07:27:55|01570|953811|CWEN|3.07B|3070000000|26.79|923036|-10.55|37|2024-08-06|15/06/2024||0.6845||423430000|26.790000915527|1|2024-05-09|15/03/2024|-0.02|-0.25|263000000|294080000|24.89999961853|1
2024-05-19 07:28:00|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
2024-05-19 07:28:06|01572|15406|||||||46|2024-08-21|15/07/2024||0.0895||25670000|10.449999809265|1|2024-06-06|15/04/2024||0.0919||25200000|10.449999809265|1
2024-05-19 07:28:12|01573|953806|CHCT|636.71M|636710000|24.19|168049|-27.57|37|2024-07-30|15/06/2024||0.19||29810000|24.190000534058|1|2024-04-30|15/03/2024|0.11|0.16|29330000|29290000|26.739999771118|1
2024-05-19 07:28:17|01574|1129318|TMDX|4.54B|4540000000|137.98|939621|90.47|26|2024-08-01|15/06/2024||0.1996||88410000|137.97999572754|1|2024-04-30|15/03/2024|0.35|-0.03|96850000|83760000|97.25|1
2024-05-19 07:28:22|01575|1163504|ALVR|87.96M|87960000|0.7754|474306|-81.49|19|2024-08-01|15/06/2024||-0.0885||0.00|0.77539998292923|1|2024-05-20|15/03/2024||-0.1939||0.00|0.77539998292923|1
2024-05-19 07:28:26|01576|992763|||||||24|2022-08-10|15/06/2022||0.7145|||24|1|2022-05-10|15/03/2022||0.294||376500000|24|1
2024-05-19 07:28:33|01577|41010|ORMP|93.45M|93450000|2.3|131545|-48.43|37|2024-08-07|15/06/2024||-0.02||500000|2.2999999523163|1|2024-05-29|15/03/2024||0.02||500000|2.2999999523163|1
2024-05-19 07:28:38|01578|1153093|BRBR|7.49B|7490000000|57.41|1062602|61.95|25|2024-08-01|15/06/2024||0.4364||506320000|57.409999847412|1|2024-05-06|15/03/2024|0.45|0.3348|494600000|467230000|57.439998626709|1
2024-05-19 07:28:44|01579|16757|NSSC|1.68B|1680000000|45.5|392301|28.6|43|2024-09-03|15/06/2024||0.3428||50030000|45.5|1|2024-05-06|15/03/2024|0.36|0.33|49300000|48260000|42.490001678467|1
2024-05-19 07:28:50|01580|1166236|CRSR|1.17B|1170000000|11.26|327644|-42.49|18|2024-08-01|15/06/2024||0.1118||334590000|11.260000228882|1|2024-05-07|15/03/2024|0.09|0.14|337300000|362830000|11.659999847412|1
2024-05-19 07:28:56|01581|48375|AR|10.88B|10880000000|35|4422738|47.68|43|2024-07-24|15/06/2024||-0.1017||995460000|35|1|2024-04-24|15/03/2024|0.12|0.02|1120000000|1060000000|31.020000457764|1
2024-05-19 07:29:02|01582|1095982|ACEL|845.84M|845840000|10.11|290102|7.55|24|2024-08-07|15/06/2024||0.2242||300580000|10.109999656677|1|2024-05-08|15/03/2024|0.09|0.19|301800000|290640000|11.510000228882|1
2024-05-19 07:29:07|01583|15858|CVGW|488.62M|488620000|27.45|156730|-14.19|42|2024-09-04|15/07/2024||0.4175||163050000|27.450000762939|1|2024-06-04|15/04/2024||0.3933||155800000|27.450000762939|1
2024-05-19 07:29:14|01584|16670|MSEX|1.02B|1020000000|57.21|170597|-24.01|42|2024-07-29|15/06/2024||0.59||49400000|57.209999084473|1|2024-05-09|15/03/2024|0.59|0.47|40520000|41000000|54.439998626709|1
2024-05-19 07:29:19|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
2024-05-19 07:29:25|01586|17014|QNST|1B|1000000000|18.1|368757|101.33|44|2024-08-07|15/06/2024||0.1029||187870000|18.10000038147|1|2024-05-08|15/03/2024|0.06|0.0636|168590000|166940000|19.430000305176|1
2024-05-19 07:29:31|01587|15565|BJRI|858.39M|858390000|36.71|372775|13.51|44|2024-07-25|15/06/2024||0.5032||349890000|36.709999084473|1|2024-05-02|15/03/2024|0.32|0.17|337300000|334970000|32.090000152588|1
2024-05-19 07:29:37|01588|21061|AORT|979.09M|979090000|23.45|203433|56.23|44|2024-08-01|15/06/2024||-0.08||98140000|23.459999084473|1|2024-05-06|15/03/2024|0.06|-0.12|97400000|92050000|20.909999847412|1
2024-05-19 07:29:43|01589|951679|COLL|1.06B|1060000000|32.47|475135|39.54|37|2024-08-01|15/06/2024||1.46||141910000|32.470001220703|1|2024-05-09|15/03/2024|1.45|1.48|144900000|147540000|38.060001373291|1
2024-05-19 07:29:49|01590|24284|UHT|515.95M|515950000.00000006|37.27|108252|-14.99|41|2024-07-22|15/06/2024|||||37.270000457764|1|2024-04-24|15/03/2024|0.38||25140000||33.900001525879|1
2024-05-19 07:29:54|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
2024-05-19 07:30:00|01592|1024881|PETQ|589.52M|589520000|19.97|299972|48.48|30|2024-08-06|15/06/2024||0.518||330140000|19.969999313354|1|2024-05-08|15/03/2024|0.58|0.426|308440000|300430000|17.579999923706|1
2024-05-19 07:30:06|01593|1006458|CADE|5.4B|5400000000|29.55|1058034|57.85|31|2024-07-22|15/06/2024||0.61||441700000|29.530000686646|1|2024-04-22|15/03/2024|0.62|0.54|437690000|427180000|27.170000076294|1
2024-05-19 07:30:14|01594|15850|CTRN|198.39M|198390000|23.24|89785|33.33|42|2024-08-22|15/07/2024||-0.4733||176040000|23.239999771118|1|2024-05-21|15/04/2024||-0.2267||184960000|23.239999771118|1
2024-05-19 07:30:21|01595|16381|IOSP|3.23B|3230000000|129.5|83380|31.21|44|2024-07-30|15/06/2024||1.45||481070000|129.5|1|2024-05-09|15/03/2024|1.75|1.64|500200000|504130000|125.08999633789|1
2024-05-19 07:30:27|01596|21106|DBDQQ|1.67B|1670000000|0.02|2470560|-94.29|43|2024-05-02|15/03/2024|1.19|0.15|895400000|926000000|17.389999389648|1|2024-02-14|15/12/2023|3.02|1.34|1040000000|1030000000|17.389999389648|1
2024-05-19 07:30:34|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
2024-05-19 07:30:40|01598|20991|FUL|4.42B|4420000000|81.16|260652|23.38|43|2024-06-19|15/05/2024||1.05||921740000|81.139999389648|1|2024-03-27|15/02/2024|0.67|0.68|810400000|822400000|80.360000610352|1
2024-05-19 07:30:47|01599|16965|MODV|390.94M|390940000|27.51|320104|-47.4|44|2024-08-01|15/06/2024||0.8269||701000000|27.510000228882|1|2024-05-02|15/03/2024|-0.09|1.32|684500000|702020000|22.309999465942|1
2024-05-19 07:30:54|01600|1142209|RAPT|141.01M|141010000|4.04|1483075|-80.37|24|2024-08-08|15/06/2024||-0.7374||0.00|4.039999961853|1|2024-05-09|15/03/2024|-0.79|-0.8093|0.00|0.00|7.9800000190735|1
2024-05-19 07:30:59|01601|17543|WT|1.39B|1390000000|9.455|1051201|34.88|44|2024-07-26|15/06/2024||0.1387||99820000|9.4499998092651|1|2024-04-26|15/03/2024|0.12|0.11|96800000|93830000|8.7600002288818|1
2024-05-19 07:31:06|01602|16053|FARO|367.22M|367220000|19.12|184484|55.83|44|2024-07-24|15/06/2024||-0.0196||85240000|19.120000839233|1|2024-05-01|15/03/2024|0.09|-0.1|84200000|81370000|18.75|1
2024-05-19 07:31:12|01603|15800|CRAI|1.18B|1180000000|170.64|30528|75|44|2024-08-01|15/06/2024||1.53||167540000|170.63999938965|1|2024-05-02|15/03/2024|1.96|1.4|171800000|161560000|149.5299987793|1
2024-05-19 07:31:18|01604|985781|TCMD|326.25M|326250000|13.73|296941|-35.93|32|2024-08-05|15/06/2024||0.11||73100000|13.729999542236|1|2024-05-06|15/03/2024|-0.0499|-0.0775|61090000|59180000|14.279999732971|1
2024-05-19 07:31:25|01605|15538|CLAR|265.41M|265410000.00000003|6.93|289207|-18.66|44|2024-08-05|15/06/2024||-0.0967||58120000|6.9299998283386|1|2024-05-02|15/03/2024|-0.17|-0.0033|69300000|68530000|6.3400001525879|1
2024-05-19 07:31:30|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
2024-05-19 07:31:35|01607|1159426|KROS|1.89B|1890000000|52.28|334841|7.18|21|2024-08-01|15/06/2024||-1.26||0.00|52.279998779297|1|2024-05-08|15/03/2024|-1.21|-1.33|83000|0.00|58.680000305176|1
2024-05-19 07:31:42|01608|15737|CLFD|518.8M|518799999.99999994|36.45|197152|-2.54|41|2024-07-25|15/06/2024||-0.27||36680000|36.450000762939|1|2024-05-02|15/03/2024|-0.4|-0.52|36900000|31250000|30.940000534058|1
2024-05-19 07:31:46|01609|1165669|PLBY|65.58M|65580000|0.903|450748|-45.6|18|2024-08-06|15/06/2024||-0.07||36020000|0.90280002355576|1|2024-05-09|15/03/2024|-0.23|-0.08|28320000|35680000|1.039999961853|1
2024-05-19 07:31:51|01610|1163770|PNTG|691.65M|691650000|23.02|168893|86.1|21|2024-08-05|15/06/2024||0.2125||155170000|23.020000457764|1|2024-05-06|15/03/2024|0.2|0.17|156900000|146320000|21.39999961853|1
2024-05-19 07:31:57|01611|1052946|DMTK|17.29M|17290000|0.4995|298548|-78.19|25|2024-08-06|15/06/2024||-0.526||4200000|0.4995000064373|1|2024-05-14|15/03/2024|-0.58|-0.57|3850000|3970000|0.62000000476837|1
2024-05-19 07:32:03|01612|15925|DMRC|536.83M|536830000.00000006|25.23|162234|-18.27|41|2024-07-31|15/06/2024||-0.51||9930000|25.229999542236|1|2024-05-02|15/03/2024|-0.27|-0.51|9900000|9700000|21.829999923706|1
2024-05-19 07:32:09|01613|20958|EME|17.78B|17780000000|378.58|466080|129.51|44|2024-07-25|15/06/2024||3.35||3360000000|378.66000366211|1|2024-04-25|15/03/2024|4.17|2.84|3430000000|3170000000|338.89001464844|1
2024-05-19 07:32:16|01614|16351|IMGN|8.36B|8359999999.999999|31.23|9480735|119.16|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
2024-05-19 07:32:22|01615|17100|RUTH|670.33M|670330000|21.49|1549114|0.28|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
2024-05-19 07:32:28|01616|16533|TSAT|108.89M|108890000|7.8|39088|0.13|32|2024-08-09|15/06/2024||-0.8039||104480000|7.8000001907349|1|2024-05-10|15/03/2024|-0.7903|-0.588|111350000|106510000|7.6100001335144|1
2024-05-19 07:32:34|01617|15522|NOTV|49.78M|49780000|1.93|571659|-70.76|42|2024-08-15|15/06/2024||-0.0336||143940000|1.9299999475479|1|2024-05-15|15/03/2024|-1.86|-0.34|119000000|135680000|2.1199998855591|1
2024-05-19 07:32:40|01618|15814|CRMT|412.29M|412290000|64.5|119326|-25.37|44|2024-08-15|15/07/2024||0.455||354150000|64.5|1|2024-06-18|15/04/2024||0.0633||364860000|64.5|1
2024-05-19 07:32:45|01619|1166923|ARRY|1.66B|1660000000|10.96|6069923|-52.62|20|2024-08-06|15/06/2024||0.1207||244380000|10.960000038147|1|2024-05-09|15/03/2024|0.06|-0.04|153400000|141220000|12.510000228882|1
2024-05-19 07:32:51|01620|51011|VUZI|91.91M|91910000|1.42|837611|-65.2|38|2024-08-06|15/06/2024||-0.125||3100000|1.4199999570847|1|2024-04-15|15/12/2023|-0.32|-0.15|1070000|2140000|1.2300000190735|1
2024-05-19 07:32:57|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
2024-05-19 07:33:04|01622|1010717|WOW|401.3M|401300000|4.83|767153|-40.15|30|2024-08-02|15/06/2024||-0.0865||162600000|4.8299999237061|1|2024-05-07|15/03/2024|-0.18|-0.12|161500000|161360000|4.8550000190735|1
2024-05-19 07:33:11|01623|1084220|REPL|395.51M|395510000|6.44|946724|-67.11|30|2024-08-01|15/06/2024||-0.8533||0.00|6.4400000572205|1|2024-05-16|15/03/2024|-0.82|-0.7681|0.00|0.00|6.8099999427795|1
2024-05-19 07:33:17|01624|15339|ADUS|1.79B|1790000000|110.66|134551|24.91|44|2024-07-29|15/06/2024||1.2||284340000|110.66000366211|1|2024-05-06|15/03/2024|1.21|1.11|280700000|279490000|98.080001831055|1
2024-05-19 07:33:23|01625|7999|KBH|5.55B|5550000000|73.12|1046594|62.63|44|2024-06-19|15/05/2024||1.8||1650000000|73.120002746582|1|2024-03-20|15/02/2024|1.76|1.57|1470000000|1460000000|68.230003356934|1
2024-05-19 07:33:29|01626|1166405|PMVP|108.03M|108030000|2.1|565823|-62.83|19|2024-08-08|15/06/2024||-0.3443||0.00|2.0999999046326|1|2024-05-09|15/03/2024|-0.3|-0.36|0.00||2.1600000858307|1
2024-05-19 07:33:35|01627|20978|ALX|1.12B|1120000000|219.36|8511|35.89|44|2024-07-29|15/06/2024||||54900000|221.86999511719|1|2024-05-06|15/03/2024|4.98||61400000|70900000|213.80000305176|1
2024-05-19 07:33:40|01628|1075233|SRRK|996.13M|996130000|12.49|872588|52.69|29|2024-08-07|15/06/2024||-0.5367||0.00|12.489999771118|1|2024-05-07|15/03/2024|-0.59|-0.4832|0.00|0.00|15.060000419617|1
2024-05-19 07:33:46|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
2024-05-19 07:33:51|01630|989659|TRHC|284.03M|284030000|10.5|468520|75.59|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
2024-05-19 07:33:58|01631|17073|ROCK|2.24B|2240000000|73.52|158603|28.62|44|2024-07-31|15/06/2024||1.32||380920000|73.519996643066|1|2024-05-01|15/03/2024|0.81|0.71|292500000|296300000|71.459999084473|1
2024-05-19 07:34:04|01632|16120|FORR|359.59M|359590000|18.82|184875|-31.31|44|2024-07-25|15/06/2024||0.7435||122760000|18.819999694824|1|2024-04-30|15/03/2024|0.14|0.22|100070000|104210000|18.889999389648|1
2024-05-19 07:34:11|01633|15428|AOSL|781.55M|781550000|27.23|129662|0.29|43|2024-08-07|15/06/2024||-0.0067||158500000|27.229999542236|1|2024-05-07|15/03/2024|-0.04|-0.14|150100000|150130000|22.170000076294|1
2024-05-19 07:34:16|01634|41007|NRC|740.01M|740010000|31|63576|-28.12|40|2024-08-06|15/06/2024|||||31|1|2024-05-07|15/03/2024|0.27||35310000||35.150001525879|1
2024-05-19 07:34:22|01635|16540|LQDT|600.2M|600200000|19.69|110095|26.62|44|2024-08-01|15/06/2024||0.32||80800000|19.690000534058|1|2024-05-09|15/03/2024|0.27|0.2|91500000|85110000|19.260000228882|1
2024-05-19 07:34:29|01636|16476|KTOS|3.16B|3160000000|21.03|1450076|52.61|43|2024-08-01|15/06/2024||0.0791||274010000|21.030000686646|1|2024-05-07|15/03/2024|0.11|0.0509|277200000|250480000|19.010000228882|1
2024-05-19 07:34:36|01637|51057|PARR|1.67B|1670000000|28.89|893650|34.94|39|2024-08-05|15/06/2024||1.21||2040000000|28.889999389648|1|2024-05-06|15/03/2024|0.69|0.92|1980000000|1900000000|30.840000152588|1
2024-05-19 07:34:43|01638|39322|AMCX|687.52M|687520000|15.61|730544|16.67|44|2024-08-02|15/06/2024||1.52||602430000|15.609999656677|1|2024-05-10|15/03/2024|1.16|1.65|596460000|601730000|13.729999542236|1
2024-05-19 07:34:48|01639|1167741|SEER|137.02M|137020000|2.11|542136|-44.33|18|2024-08-06|15/06/2024||-0.3333||4150000|2.1099998950958|1|2024-05-08|15/03/2024|-0.32|-0.32|3100000|4350000|2.210000038147|1
2024-05-19 07:34:54|01640|1088201|ARLO|1.16B|1160000000|11.91|1109360|28.76|29|2024-08-06|15/06/2024||0.0884||124650000|11.909999847412|1|2024-05-09|15/03/2024|0.09|0.08|124200000|122370000|14.22500038147|1
2024-05-19 07:35:00|01641|16908|PGTI|2.45B|2450000000|41.99|1149080|64.22|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
2024-05-19 07:35:06|01642|41289|AXGN|263.98M|263980000.00000003|6.04|304370|-34.84|42|2024-08-06|15/06/2024||-0.052||43360000|6.039999961853|1|2024-05-02|15/03/2024|-0.06|-0.02|41400000|41960000|6.5599999427795|1
2024-05-19 07:35:13|01643|21035|MTRN|2.43B|2430000000|117.02|103482|11.08|44|2024-07-31|15/06/2024||1.39||422420000|117|1|2024-05-01|15/03/2024|0.96|0.958|385290000|386840000|114.75|1
2024-05-19 07:35:18|01644|1141598|NOVA|520.72M|520720000|4.2|10675761|-70.71|25|2024-07-24|15/06/2024||-0.5943||225070000|4.1999998092651|1|2024-05-01|15/03/2024|-0.57|-0.81|160900000|193450000|4.2049999237061|1
2024-05-19 07:35:25|01645|17057|RIGL|166.71M|166710000|0.95|1516909|-39.87|44|2024-07-30|15/06/2024||-0.0215||33440000|0.94999998807907|1|2024-05-07|15/03/2024|-0.05|-0.03|29530000|31480000|1.2200000286102|1
2024-05-19 07:35:31|01646|17056|RICK|446.86M|446860000|47.92|56780|-35.44|44|2024-08-07|15/06/2024||0.9333||75050000|47.919998168945|1|2024-04-09|15/03/2024|0.9|1.02|71700000|74860000|54.770000457764|1
2024-05-19 07:35:37|01647|101855|QUOT|397.92M|397920000|3.99|2393260|46.69|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
2024-05-19 07:35:44|01648|32530|OVV|13.33B|13330000000|49.8|3116769|44.26|44|2024-07-24|15/06/2024||1.53||2600000000|49.810001373291|1|2024-05-07|15/03/2024|1.24|1.43|2660000000|2660000000|52.409999847412|1
2024-05-19 07:35:51|01649|21118|NVRI|660.05M|660050000|8.23|393679|-11.31|44|2024-07-31|15/06/2024||-0.0025||593080000|8.2399997711182|1|2024-05-02|15/03/2024|-0.03|-0.09|600000000|510430000|8.1300001144409|1
2024-05-19 07:35:57|01650|21029|HZO|629.79M|629790000|28.29|298476|0.78|44|2024-07-25|15/06/2024||1.44||732610000|28.280000686646|1|2024-04-25|15/03/2024|0.18|0.66|582900000|590190000|27.180000305176|1
2024-05-19 07:36:02|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
2024-05-19 07:36:08|01652|1161533|AMTI|11.16M|11160000|0.27|330380|-4.09|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
2024-05-19 07:36:13|01653|977673|TPB|598.08M|598080000|33.94|113253|51.38|34|2024-07-31|15/06/2024||0.635||95950000|33.939998626709|1|2024-05-02|15/03/2024|0.8|0.6|97100000|91520000|29.129999160767|1
2024-05-19 07:36:19|01654|17143|SCVL|935.6M|935600000|34.45|182277|54.48|43|2024-08-28|15/07/2024||0.665||295550000|34.450000762939|1|2024-05-23|15/04/2024||0.57||285950000|34.450000762939|1
2024-05-19 07:36:25|01655|16389|AMRX|2.11B|2109999999.9999998|6.82|1615009|195.24|44|2024-08-05|15/06/2024||0.1448||664450000|6.8200001716614|1|2024-05-03|15/03/2024|0.14|0.09|659000000|620310000|6.210000038147|1
2024-05-19 07:36:30|01656|1171971|ULCC|1.33B|1330000000|5.92|1719378|-24.87|17|2024-07-31|15/06/2024||0.1807||1050000000|5.9200000762939|1|2024-05-02|15/03/2024|-0.09|-0.18|865000000|859210000|5.8400001525879|1
2024-05-19 07:36:36|01657|32332|FC|506.63M|506630000|38.19|82976|3.89|45|2024-06-26|15/05/2024||0.4675||79700000|38.189998626709|1|2024-03-27|15/02/2024|0.06|0.05|61300000|62030000|39|1
2024-05-19 07:36:57|01658|21084|AVNT|4.2B|4200000000|46.06|425385|18.25|44|2024-07-25|15/06/2024||0.7175||829740000|46.060001373291|1|2024-05-07|15/03/2024|0.76|0.69|829000000|818450000|44.450000762939|1
2024-05-19 07:37:03|01659|20911|BFS|913.7M|913700000|38.09|54502|9.64|42|2024-08-01|15/06/2024||0.36||64600000|38.080001831055|1|2024-05-02|15/03/2024|0.45|0.37|66700000|64210000|36.819999694824|1
2024-05-19 07:37:08|01660|1172577|AGTI|1.36B|1360000000|10.05|2473513|-39.64|18|2024-08-06|15/06/2024||0.143||303780000|10.050000190735|1|2024-05-15|15/03/2024||0.16||313870000|10.050000190735|1
2024-05-19 07:37:13|01661|1164095|RXT|474.56M|474560000|2.12|1363064|87.61|19|2024-08-06|15/06/2024||-0.1082||672700000|2.1199998855591|1|2024-05-09|15/03/2024|-0.11|-0.13|690800000|709400000|1.8600000143051|1
2024-05-19 07:37:19|01662|999053|IMXI|677.28M|677280000|20.75|249976|-13.51|30|2024-07-31|15/06/2024||0.5662||174570000|20.75|1|2024-05-08|15/03/2024|0.43|0.4|150410000|152210000|19.590000152588|1
2024-05-19 07:37:26|01663|20483|CIR|1.14B|1140000000|56|384522|86.29|42|2024-02-28|15/12/2023||0.7||232700000|56|1|2023-11-09|15/09/2023||0.57||215200000|56|1
2024-05-19 07:37:32|01664|992755|GOLF|4.06B|4059999999.9999995|64.4|369049|45.83|32|2024-08-01|15/06/2024||1.24||712690000|64.400001525879|1|2024-05-07|15/03/2024|1.35|1.23|707550000|691570000|63.159999847412|1
2024-05-19 07:37:38|01665|1172768|PRVA|2.02B|2020000000|16.9|962857|-33.36|17|2024-08-07|15/06/2024||0.0509||410090000|16.89999961853|1|2024-05-09|15/03/2024|0.18|0.05|415200000|393050000|18.860000610352|1
2024-05-19 07:37:43|01666|1171961|ALHC|1.39B|1390000000|7.26|1015750|7.88|19|2024-08-01|15/06/2024||-0.1362||632610000|7.2600002288818|1|2024-05-02|15/03/2024|-0.25|-0.23|628600000|596360000|5.2199997901917|1
2024-05-19 07:37:50|01667|20250|AXL|934.55M|934550000|7.95|1929347|13.73|44|2024-08-02|15/06/2024||0.1029||1580000000|7.9499998092651|1|2024-05-03|15/03/2024|0.18|0.02|1610000000|1530000000|7.3200001716614|1
2024-05-19 07:37:56|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
2024-05-19 07:38:01|01669|1166469|NUVB|820.61M|820610000|3.32|1478555|103.68|17|2024-08-01|15/06/2024||-0.0767||0.00|3.3199999332428|1|2024-05-14|15/03/2024|-0.07|-0.0917|0.00|0.00|3.3699998855591|1
2024-05-19 07:38:08|01670|41000|MDXG|1.15B|1150000000|7.8|735802|35.18|43|2024-07-30|15/06/2024||0.0783||89370000|7.8000001907349|1|2024-04-30|15/03/2024|0.07|0.05|84710000|79390000|6.2600002288818|1
2024-05-19 07:38:14|01671|1097394|VAPO|5.28M|5280000|0.85|12575|-83.13|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
2024-05-19 07:38:20|01672|992960|ADNT|2.62B|2620000000|29.11|1021588|-17.86|32|2024-08-01|15/06/2024||0.6978||3870000000|29.120000839233|1|2024-05-03|15/03/2024|0.54|0.38|3750000000|3800000000|30.229999542236|1
2024-05-19 07:38:26|01673|17387|TRNS|1.12B|1120000000|123.12|37452|41.18|42|2024-07-23|15/06/2024||0.5967||67390000|123.12000274658|1|2024-05-20|15/03/2024||0.646||68600000|123.12000274658|1
2024-05-19 07:38:34|01674|1131468|POWW|294.28M|294280000|2.48|400653|41.71|27|2024-08-08|15/06/2024||0.02||36750000|2.4800000190735|1|2024-06-13|15/03/2024||0.015||37900000|2.4800000190735|1
2024-05-19 07:38:40|01675|940764|OCUL|955.66M|955660000|6.17|2767450|-4.49|40|2024-08-05|15/06/2024||-0.1988||16190000|6.1700000762939|1|2024-05-07|15/03/2024|-0.49|-0.18|14770000|15360000|5.8000001907349|1
2024-05-19 07:38:46|01676|15645|CASH|1.37B|1370000000|54.16|154422|18|42|2024-07-24|15/06/2024||1.66||179110000|54.159999847412|1|2024-04-24|15/03/2024|2.56|2.35|247200000|239600000|50.75|1
2024-05-19 07:38:53|01677|958235|MCFT|348.62M|348620000|20.53|138411|-26.42|37|2024-09-05|15/06/2024||0.5357||109050000|20.530000686646|1|2024-05-08|15/03/2024|0.48|0.23|95710000|92830000|20.079999923706|1
2024-05-19 07:38:59|01678|20425|AIN|2.81B|2810000000|90.11|129280|0.21|44|2024-07-22|15/06/2024||0.9183||318790000|90.150001525879|1|2024-04-29|15/03/2024|0.9|0.89|313300000|313390000|87.669998168945|1
2024-05-19 07:39:05|01679|1174617|FA|2.38B|2380000000|16.4|531337|40.08|21|2024-08-08|15/06/2024||0.2135||184870000|16.39999961853|1|2024-05-09|15/03/2024|0.17|0.17|169400000|168110000|16.229999542236|1
2024-05-19 07:39:11|01680|16418|JBSS|1.19B|1190000000|102.25|57719|-8.84|39|2024-05-01|15/03/2024|1.15|1.41|271880000||99.699996948242|1|2024-01-31|15/12/2023|1.64|1.33|291200000|260800000|107.87000274658|1
2024-05-19 07:39:17|01681|41318|NDLS|94.77M|94770000|2.09|325348|-35.89|18|2024-08-07|15/06/2024||-0.06||131550000|2.0899999141693|1|2024-05-08|15/03/2024|-0.13|-0.19|121400000|121800000|1.7799999713898|1
2024-05-19 07:39:23|01682|1071995|BTAI|77.69M|77690000|2.07|645001|-91.79|30|2024-08-06|15/06/2024||-0.6687||667430|2.0699999332428|1|2024-05-09|15/03/2024|-0.87|-0.7|582000|440000|2.1199998855591|1
2024-05-19 07:39:30|01683|15811|CRIS|69.55M|69550000|11.8|26704|-32.95|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
2024-05-19 07:39:35|01684|16917|VBIV|18.07M|18070000|0.63|420606|-79.21|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
2024-05-19 07:39:41|01685|15744|CLVSQ|2.33M|2330000|0.016|734463|-42.86|40|2023-08-02|15/06/2023|||||0.01600000075996|1|2023-05-03|15/03/2023|||||0.02999999932945|1
2024-05-19 07:39:47|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
2024-05-19 07:39:53|01687|41197|BCC|5.37B|5370000000|136.05|345003|78.87|40|2024-07-29|15/06/2024||2.83||1800000000|136.05000305176|1|2024-05-06|15/03/2024|2.61|2.29|1650000000|1560000000|136.05000305176|1
2024-05-19 07:39:58|01688|1173360|FLYW|2.06B|2060000000|16.6|1740062|-46.43|18|2024-08-06|15/06/2024||-0.0953||100530000|16.60000038147|1|2024-05-07|15/03/2024|-0.05|-0.03|114100000|107920000|20.010000228882|1
2024-05-19 07:40:05|01689|16249|HCKT|594.8M|594800000|21.54|94700|7.92|44|2024-08-06|15/06/2024||0.4233||76920000|21.540000915527|1|2024-05-07|15/03/2024|0.39|0.39|77200000|73180000|22.290000915527|1
2024-05-19 07:40:11|01690|1081674|IIIV|457.85M|457850000|19.55|251976|-15.84|30|2024-08-08|15/06/2024||0.3757||99130000|19.549999237061|1|2024-05-10|15/03/2024|0.34|0.38|94500000|97890000|22.170000076294|1
2024-05-19 07:40:19|01691|39235|SKT|3.03B|3030000000|27.74|741491|41.89|44|2024-07-31|15/06/2024||0.1924||121950000|27.739999771118|1|2024-04-30|15/03/2024|0.2|0.2|123370000|120050000|28.610000610352|1
2024-05-19 07:40:26|01692|1167037|GATO|823.95M|823950000|11.91|393434|125.57|20|2024-08-06|15/06/2024||0.0614||73940000|11.909999847412|1|2024-05-06|15/03/2024|0.04|0.045|72200000|74780000|9.7600002288818|1
2024-05-19 07:40:32|01693|16899|PETS|93.41M|93410000|4.58|368581|-68.89|40|2024-07-22|15/06/2024||0.005||79400000|4.5799999237061|1|2024-05-20|15/03/2024||-0.005||69000000|4.5799999237061|1
2024-05-19 07:40:37|01694|1153168|PHAT|616.84M|616840000|10.54|794978|-20.39|24|2024-08-08|15/06/2024||-1.3||5700000|10.539999961853|1|2024-05-09|15/03/2024|-1.11|-1.2|1910000|1890000|10.10000038147|1
2024-05-19 07:40:43|01695|40065|ICPT|794.69M|794690000|19|2169752|40.12|42|2024-02-29|15/12/2023||-0.0616||90730000|19|1|2023-11-14|15/09/2023||-0.2262||87780000|19|1
2024-05-19 07:40:49|01696|1123797|DTIL|85.76M|85760000|12.4|130064|-46.8|27|2024-05-13|15/03/2024|1.7|-0.11|17580000|8830000|10.640000343323|1|2024-03-12|15/12/2023||-0.0667||12470000|11.680000305176|1
2024-05-19 07:40:54|01697|1096237|ALLO|578.33M|578330000|2.77|2242660|-54.44|26|2024-08-07|15/06/2024||-0.3682||11230|2.7699999809265|1|2024-05-13|15/03/2024|-0.38|-0.41|22000|12170|2.7599999904633|1
2024-05-19 07:41:00|01698|16314|HWKN|1.78B|1780000000|85.25|146199|81.07|41|2024-07-31|15/06/2024||1.02||253980000|85.25|1|2024-05-15|15/03/2024|0.66|0.68|223000000|217490000|76.5|1
2024-05-19 07:41:06|01699|16949|PPBI|2.3B|2300000000|23.82|537912|23.93|44|2024-07-23|15/06/2024||0.4296||162260000|23.819999694824|1|2024-04-24|15/03/2024|0.49|0.47|170900000|166290000|22.60000038147|1
2024-05-19 07:42:11|01700|15438|ARAY|161.77M|161770000|1.63|596158|-55.83|12|2024-08-15|15/06/2024||0.03||135230000|1.6299999952316|1|2024-05-01|15/03/2024|-0.06|-0.01|101100000|115960000|2.1300001144409|1
2024-05-19 07:42:16|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
2024-05-19 07:42:22|01702|101922|PAHC|745.27M|745270000|18.4|149527|30.5|41|2024-08-28|15/06/2024||0.3433||265070000|18.39999961853|1|2024-05-08|15/03/2024|0.31|0.29|263200000|251160000|16.770000457764|1
2024-05-19 07:42:29|01703|15393|AMKR|8.04B|8039999999.999999|32.68|912720|43.21|44|2024-07-29|15/06/2024||0.1626||1390000000|32.680000305176|1|2024-04-29|15/03/2024|0.24|0.11|1370000000|1360000000|30.620000839233|1
2024-05-19 07:42:35|01704|41295|LIND|401.5M|401500000|7.5|276557|-24.13|35|2024-07-31|15/06/2024||-0.2475||137330000|7.5|1|2024-04-30|15/03/2024|-0.1|-0.05|153600000|148380000|7.3000001907349|1
2024-05-19 07:42:40|01705|1153167|ONEW|380.3M|380300000|26.06|82776|-6.33|26|2024-08-01|15/06/2024||2.13||614060000|26.059999465942|1|2024-05-02|15/03/2024|0.67|0.72|488000000|500550000|20.14999961853|1
2024-05-19 07:42:46|01706|1052375|RMNI|218.79M|218790000|2.42|265698|-40.1|30|2024-07-31|15/06/2024||0.085||108180000|2.420000076294|1|2024-05-02|15/03/2024|0.01|0.1|106700000|106200000|2.7599999904633|1
2024-05-19 07:42:51|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
2024-05-19 07:42:58|01708|17164|SHEN|999.3M|999300000|18.32|184845|-8.49|44|2024-07-31|15/06/2024||-0.002||79510000|18.319999694824|1|2024-05-03|15/03/2024|-0.08||69200000|72050000|13.25|1
2024-05-19 07:43:03|01709|953808|EVH|2.65B|2650000000|23.07|1051150|-29.88|18|2024-07-31|15/06/2024||0.2292||628610000|23.069999694824|1|2024-05-09|15/03/2024|0.34|0.21|639650000|600820000|27.270000457764|1
2024-05-19 07:43:07|01710|1163373|EOSE|148.54M|148540000|0.7137|5255376|-67.71|18|2024-08-07|15/06/2024||-0.2013||7300000|0.71369999647141|1|2024-05-14|15/03/2024|-0.23|-0.225|6600000|6770000|0.72020000219345|1
2024-05-19 07:43:14|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
2024-05-19 07:43:22|01712|30677|APYX|55.43M|55430000|1.6|156756|-74.44|44|2024-08-08|15/06/2024||-0.198||11870000|1.6000000238419|1|2024-05-09|15/03/2024|-0.22|-0.13|10200000|13720000|1.3500000238419|1
2024-05-19 07:43:28|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
2024-05-19 07:43:33|01714|1167959|BCAB|136.17M|136170000|2.83|641502|-15.4|18|2024-08-08|15/06/2024||-0.4993||0.00|2.829999923706|1|2024-05-14|15/03/2024|-0.48|-0.54|0.00||2.6400001049042|1
2024-05-19 07:43:40|01715|20613|BXC|872.76M|872760000|100.72|67717|18.24|44|2024-07-30|15/06/2024||2.29||775000000|100.7799987793|1|2024-04-30|15/03/2024|2.14|1.38|726000000|702530000|111.51999664307|1
2024-05-19 07:43:45|01716|16798|OFLX|667.13M|667130000|66.09|7675|-36.27|30|2024-07-18|15/06/2024|||||66.089996337891|1|2024-05-01|15/03/2024|0.42||25220000||66.26000213623|1
2024-05-19 07:43:50|01717|1171835|PCT|880.78M|880780000|5.35|2031975|-18.94|18|2024-08-08|15/06/2024||-0.165||1130000|5.3499999046326|1|2024-05-07|15/03/2024|-0.52|-0.148|0.00|0.00|5.1700000762939|1
2024-05-19 07:43:56|01718|31075|VSTM|291.04M|291040000|11.5|131159|112.96|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
2024-05-19 07:44:02|01719|41245|TMHC|6.36B|6360000000|60.12|727781|35.86|44|2024-07-24|15/06/2024||1.9||1890000000|60.119998931885|1|2024-04-30|15/03/2024|1.75|1.62|1700000000|1650000000|57.700000762939|1
2024-05-19 07:44:08|01720|986076|ATOM|119.65M|119650000|4.45|227912|-50.06|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
2024-05-19 07:44:13|01721|1114557|GCMG|440.46M|440460000|9.96|196481|39.89|29|2024-08-06|15/06/2024||0.1554||119370000|9.960000038147|1|2024-05-07|15/03/2024|0.14|0.1438|94820000|113400000|9.7799997329712|1
2024-05-19 07:44:18|01722|1137411|STOK|724.47M|724470000|13.9|1334847|23.89|25|2024-08-05|15/06/2024||-0.5442||3400000|13.89999961853|1|2024-05-06|15/03/2024|-0.57|-0.62|4200000|3210000|12.020000457764|1
2024-05-19 07:44:24|01723|101902|ALDX|234.69M|234690000|3.95|562557|-59.9|40|2024-08-02|15/06/2024||-0.1331||0.00|3.9500000476837|1|2024-05-20|15/03/2024||-0.1094||1200000|3.9500000476837|1
2024-05-19 07:44:29|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
2024-05-19 07:44:35|01725|15416|ANDE|1.74B|1740000000|51.47|180190|29|44|2024-08-06|15/06/2024||1.31||3620000000|51.470001220703|1|2024-05-07|15/03/2024|0.16|0.04|2720000000|3590000000|56.560001373291|1
2024-05-19 07:44:40|01726|102083|XXII|10.98M|10980000|1.39|1514328|-99.07|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
2024-05-19 07:44:44|01727|1174428|VERV|502.11M|502110000|5.98|1379256|-64.28|16|2024-08-08|15/06/2024||-0.6591||2400000|5.9800000190735|1|2024-05-08|15/03/2024|-0.59|-0.7015|5700000|2110000|6.1599998474121|1
2024-05-19 07:44:50|01728|32546|GRPN|663.89M|663890000|16.79|1481997|316.63|44|2024-08-07|15/06/2024||0.0667||122650000|16.790000915527|1|2024-05-09|15/03/2024|0.06|0.05|123100000|117170000|10.729999542236|1
2024-05-19 07:44:55|01729|16338|IESC|3.24B|3240000000|159.95|144671|217.49|32|2024-08-02|15/06/2024|||||159.94999694824|1|2024-05-03|15/03/2024|||||136.86000061035|1
2024-05-19 07:45:01|01730|1053090|FNKO|432.45M|432450000|8.29|569923|-33.47|30|2024-08-01|15/06/2024||-0.215||230140000|8.289999961853|1|2024-05-09|15/03/2024|-0.17|-0.3|215700000|220270000|6.6199998855591|1
2024-05-19 07:45:06|01731|1167577|PRG|1.57B|1570000000|36.36|370926|10.96|20|2024-07-24|15/06/2024||0.686||572920000|36.360000610352|1|2024-04-24|15/03/2024|0.91|0.82|641900000|633360000|32.770000457764|1
2024-05-19 07:45:11|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
2024-05-19 07:45:17|01733|1014086|MRSN|334.05M|334050000|2.73|2151534|-64.68|30|2024-08-07|15/06/2024||-0.1659||9500000|2.7300000190735|1|2024-05-09|15/03/2024|-0.16|-0.18|9240000|7930000|3.4000000953674|1
2024-05-19 07:45:23|01734|940835|MRNS|73.06M|73060000|1.33|2006895|-83.62|38|2024-08-08|15/06/2024||-0.59||9480000|1.3300000429153|1|2024-05-08|15/03/2024|-0.68|-0.65|7680000|9040000|1.5700000524521|1
2024-05-19 07:45:28|01735|955564|MCRB|139.32M|139320000|0.9199|4929162|-80.95|36|2024-07-30|15/06/2024||-0.31||250000|0.91990000009537|1|2024-05-14|15/03/2024|-0.27|-0.342|0.00|300000|0.96509999036789|1
2024-05-19 07:45:33|01736|1166744|STTK|376.37M|376370000|7.92|352026|185.92|19|2024-08-08|15/06/2024||-0.4111||338000|7.9200000762939|1|2024-05-02|15/03/2024|-0.37|-0.4479|1120000|304670|10.859999656677|1
2024-05-19 07:45:37|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
2024-05-19 07:45:43|01738|102920|TBPH|451.8M|451800000|9.29|392468|-17.13|39|2024-07-31|15/06/2024||-0.2125||15600000|9.289999961853|1|2024-05-13|15/03/2024|-0.24|-0.25|14500000|14920000|9.3800001144409|1
2024-05-19 07:45:48|01739|1168028|MASS|236.22M|236220000|6.85|224011|-16.36|20|2024-08-06|15/06/2024||-0.32||12280000|6.8499999046326|1|2024-04-30|15/03/2024|-0.33|-0.37|10000000|9290000|5.7600002288818|1
2024-05-19 07:45:52|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
2024-05-19 07:45:59|01741|6425|ATLC|357.38M|357380000|24.16|14634|-24.48|31|2024-08-06|15/06/2024||1.13||314650000|24.159999847412|1|2024-05-11|15/03/2024|1.09|1.01|290170000|311360000|28.909999847412|1
2024-05-19 07:46:04|01742|1097629|REZI|3.15B|3150000000|21.59|924461|26.7|29|2024-08-01|15/06/2024||0.4238||1580000000|21.590000152588|1|2024-05-02|15/03/2024|0.47|0.33|1490000000|1490000000|19.309999465942|1
2024-05-19 07:46:09|01743|1163765|APPHQ|1.55M|1550000|0.01|106036|-97.74|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
2024-05-19 07:46:14|01744|994771|ORGO|363.25M|363250000|2.74|1085522|-14.38|30|2024-08-07|15/06/2024||0.0033||114230000|2.7400000095367|1|2024-05-09|15/03/2024|-0.015|-0.0233|109980000|101070000|2.3099999427795|1
2024-05-19 07:46:20|01745|1137410|AKRO|1.38B|1380000000|19.92|1222135|-56.32|26|2024-08-13|15/06/2024||-0.8902||0.00|19.920000076294|1|2024-05-10|15/03/2024|-0.9|-0.9022|0.00|0.00|20.799999237061|1
2024-05-19 07:46:26|01746|16469|KOPN|95.26M|95260000|0.818|1747206|-50.42|44|2024-08-08|15/06/2024||-0.0367||9950000|0.81800001859665|1|2024-05-14|15/03/2024|-0.27|-0.03|10030000|11520000|0.7620000243187|1
2024-05-19 07:46:31|01747|1009132|LBRT|3.95B|3950000000|23.68|2503749|83.57|30|2024-07-23|15/06/2024||0.6345||1180000000|23.680000305176|1|2024-04-17|15/03/2024|0.48|0.54|1100000000|1080000000|21.579999923706|1
2024-05-19 07:46:36|01748|1163507|VITL|1.59B|1590000000|37.64|654827|148.45|20|2024-08-01|15/06/2024||0.2064||135280000|37.639999389648|1|2024-05-09|15/03/2024|0.43|0.21|147930000|135460000|29.909999847412|1
2024-05-19 07:46:42|01749|15765|CNTY|90.21M|90210000|2.94|148309|-58.06|38|2024-08-08|15/06/2024||-0.2659||154420000|2.9400000572205|1|2024-05-09|15/03/2024|-0.45|-0.38|136000000|139710000|3.1400001049042|1
2024-05-19 07:46:49|01750|24324|WD|3.45B|3450000000|102.37|214652|41.1|44|2024-08-01|15/06/2024||0.7925||274880000|102.37999725342|1|2024-05-02|15/03/2024|1.19|0.54|228100000|251830000|92.76000213623|1
2024-05-19 07:46:54|01751|1053089|SPRO|85.69M|85690000|1.59|310945|-14.05|30|2024-08-08|15/06/2024||-0.4433||900000|1.5900000333786|1|2024-05-15|15/03/2024|-0.24|-0.12|9260000|21530000|1.6000000238419|1
2024-05-19 07:47:00|01752|21093|GIC|1.33B|1330000000|34.77|83031|42.73|43|2024-07-30|15/06/2024||0.57||351070000|34.840000152588|1|2024-04-30|15/03/2024|0.34|0.46|323400000|324270000|39.400001525879|1
2024-05-19 07:47:07|01753|32540|BCOV|97.19M|97190000|2.18|246225|-45.64|44|2024-07-24|15/06/2024||-0.03||48500000|2.1800000667572|1|2024-05-08|15/03/2024|0.01|0.01|50500000|49820000|1.9800000190735|1
2024-05-19 07:47:12|01754|41216|PGEN|348.34M|348340000|1.38|927335|6.98|41|2024-08-05|15/06/2024||-0.082||1480000|1.3799999952316|1|2024-05-14|15/03/2024|-0.1|-0.09|1070000|1350000|1.3500000238419|1
2024-05-19 07:47:18|01755|1073210|GSHD|1.6B|1600000000|63.38|372344|9.28|29|2024-07-24|15/06/2024||0.4081||76470000|63.380001068115|1|2024-04-24|15/03/2024|0.28|0.21|64500000|65570000|60.040000915527|1
2024-05-19 07:47:24|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
2024-05-19 07:47:30|01757|941754|RCEL|213.36M|213360000|8.27|259735|-27.39|27|2024-08-08|15/06/2024||-0.2782||17100000|8.2700004577637|1|2024-05-13|15/03/2024|-0.73|-0.32|11100000|12020000|8.2600002288818|1
2024-05-19 07:47:36|01758|42593|KPTI|135.37M|135370000|1.15|1311166|-53.06|42|2024-08-01|15/06/2024||-0.3143||36210000|1.1499999761581|1|2024-05-08|15/03/2024|-0.32|-0.33|33100000|35860000|1.1000000238419|1
2024-05-19 07:47:42|01759|15395|ALNT|483.31M|483310000|28.81|69508|-19.53|39|2024-07-31|15/06/2024||0.52||146780000|28.809999465942|1|2024-05-08|15/03/2024|0.58|0.51|146700000|143460000|31.389999389648|1
2024-05-19 07:47:48|01760|17604|YORW|550.55M|550550000|38.38|59255|-9.07|40|2024-08-01|15/06/2024||0.45||19000000|38.380001068115|1|2024-05-07|15/03/2024|0.3|0.29|17630000|17000000|36.759998321533|1
2024-05-19 07:47:54|01761|16295|HSII|728.34M|728340000|35.97|135311|40.56|44|2024-07-29|15/06/2024||0.5233||265820000|35.970001220703|1|2024-05-06|15/03/2024|0.67|0.61|265200000|250330000|29.809999465942|1
2024-05-19 07:48:00|01762|20183|PMT|1.31B|1310000000|15.04|540979|27.13|44|2024-08-01|15/06/2024||0.3478||94780000|15.039999961853|1|2024-04-24|15/03/2024|0.39|0.31|74210000|85220000|13.909999847412|1
2024-05-19 07:48:06|01763|986081|PAVM|16.88M|16880000|1.79|64644|-69.03|31|2024-05-14|15/12/2023|-0.99|-1.5|1010000|1040000|1.9199999570847|1|2023-11-14|15/09/2023|-0.09|-0.14|790000|658000|0.19368426005046|15
2024-05-19 07:48:11|01764|1152339|IGMS|544.2M|544200000|9.22|258957|-15.02|25|2024-08-05|15/06/2024||-0.2056||39010000|9.2200002670288|1|2024-05-08|15/03/2024|-0.83|-0.8054|497000|740630|9.9300003051758|1
2024-05-19 07:48:15|01765|1123581|GOEV|179.02M|179020000|2.78|8771277|-81.96|21|2024-05-13|15/03/2024||-1.98||11900000|2.5599999427795|1|2024-04-02|15/12/2023|-1.73|-1.77|370000|723800|3.8699998855591|1
2024-05-19 07:48:23|01766|31055|HEAR|337.69M|337690000|15.69|393469|35.26|43|2024-08-08|15/06/2024||-0.1793||69450000|15.689999580383|1|2024-05-07|15/03/2024|0.01|-0.22|55850000|52540000|15.189999580383|1
2024-05-19 07:48:29|01767|40072|LAND|481.31M|481310000|13.43|180607|-11.76|43|2024-08-07|15/06/2024||-0.11||20520000|13.430000305176|1|2024-05-07|15/03/2024|0.208|-0.1033|20250000|22310000|12.979999542236|1
2024-05-19 07:48:35|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
2024-05-19 07:48:41|01769|8262|PBI|942.67M|942670000|5.27|1312436|62.15|40|2024-08-01|15/06/2024||-0.06||772700000|5.2699999809265|1|2024-05-02|15/03/2024|-0.01|-0.05|831000000|797950000|4.2150001525879|1
2024-05-19 07:48:47|01770|960616|DSKE|391.29M|391290000|8.29|539826|45.44|31|2024-08-08|15/06/2024||0.11||413060000|8.295000076294|1|2024-05-07|15/03/2024||||379060000|8.295000076294|1
2024-05-19 07:48:52|01771|1056454|CUE|83.18M|83180000|1.71|297759|-59.29|30|2024-09-02|15/06/2024||-0.276||1270000|1.710000038147|1|2024-05-09|15/03/2024|-0.25|-0.29|1700000|733330|1.9099999666214|1
2024-05-19 07:48:57|01772|16807|||||||43|2024-08-07|15/06/2024||-0.5254||0.00|3.4500000476837|1|2024-05-15|15/03/2024|-0.63|-0.561|0.00|0.00|4.1999998092651|1
2024-05-19 07:49:04|01773|21249|ENS|3.89B|3890000000|96.33|202862|12.27|44|2024-08-07|15/06/2024||1.93||872120000|96.370002746582|1|2024-05-22|15/03/2024||2.01||893640000|96.370002746582|1
2024-05-19 07:49:12|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
2024-05-19 07:49:19|01775|29721|VSH|3.28B|3280000000|23.93|1305887|-5.71|44|2024-08-06|15/06/2024||0.18||756910000|23.930000305176|1|2024-05-08|15/03/2024|0.22|0.22|746300000|735960000|22.969999313354|1
2024-05-19 07:49:25|01776|16095|VERU|193.22M|193220000|1.32|2437599|15.79|42|2024-08-08|15/06/2024||-0.06||2930000|1.3200000524521|1|2024-05-08|15/03/2024|-0.07|-0.06|4140000000|3330000|1.6299999952316|1
2024-05-19 07:49:31|01777|985960|VTGN|119.99M|119990000|4.44|238200|7.64|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
2024-05-19 07:49:38|01778|1131528|RLMD|100.78M|100780000|3.34|155975|5.2|27|2024-08-07|15/06/2024||-0.886||0.00|3.3399999141693|1|2024-05-09|15/03/2024|-0.72|-0.98|||3.829999923706|1
2024-05-19 07:49:44|01779|41336|ISEE|5.51B|5510000000|39.95|5050687|8.27|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
2024-05-19 07:49:50|01780|30710|CVM|68.55M|68550000|1.27|359517|-50.39|35|2024-08-13|15/06/2024||-0.12||0.00|1.2699999809265|1|2024-05-16|15/03/2024|-0.14|-0.13||0.00|1.4400000572205|1
2024-05-19 07:49:55|01781|1055906|CUROQ|2.48M|2480000|0.06|360471|-94.55|30|2024-08-05|15/06/2024||-0.24||183760000|0.07000000029802|1|2024-05-20|15/03/2024||-0.43||179520000|0.07000000029802|1
2024-05-19 07:50:01|01782|1172578|SWIM|446.11M|446110000|3.86|265522|8.73|17|2024-08-07|15/06/2024||0.0269||158710000|3.8599998950958|1|2024-05-07|15/03/2024|-0.0328|-0.0873|110630000|101710000|2.9500000476837|1
2024-05-19 07:50:07|01783|949615|KALV|502.88M|502880000|11.92|532984|13.2|38|2024-09-05|15/07/2024||-0.585||0.00|11.920000076294|1|2024-07-05|15/04/2024||-0.7026||0.00|11.920000076294|1
2024-05-19 07:50:12|01784|17175|SIGA|541.24M|541240000|7.61|992151|34.45|35|2024-08-07|15/06/2024|||||7.6100001335144|1|2024-05-07|15/03/2024|0.14||25400000||10.390000343323|1
2024-05-19 07:50:18|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
2024-05-19 07:50:24|01786|1172513|RXRX|2.24B|2240000000|9.42|6190880|46.5|16|2024-08-06|15/06/2024||-0.4217||11620000|9.420000076294|1|2024-05-09|15/03/2024|-0.39|-0.42|13790000|11300000|8.5900001525879|1
2024-05-19 07:50:29|01787|1175843|IVVD|286.13M|286130000|2.4|683095|93.55|15|2024-09-16|15/06/2024||-0.3433||6000000|2.4000000953674|1|2024-05-09|15/03/2024|-0.38|-0.43|0.00||2.5299999713898|1
2024-05-19 07:50:33|01788|1161406|PLRX|921.18M|921180000|15.27|369743|-30.08|23|2024-08-05|15/06/2024||-0.8513||580630|15.270000457764|1|2024-05-06|15/03/2024|-0.78|-0.77|125000|800000|13.979999542236|1
2024-05-19 07:50:38|01789|1174611|XMTR|792.02M|792020000|16.23|798932|-4.59|18|2024-08-07|15/06/2024||-0.1034||128110000|16.229999542236|1|2024-05-09|15/03/2024|-0.12|-0.14|122690000|119090000|15.470000267029|1
2024-05-19 07:50:45|01790|16434|JOUT|376.51M|376510000|36.94|51424|-39.64|44|2024-08-02|15/06/2024||0.7||173230000|36.939998626709|1|2024-05-03|15/03/2024|0.21|0.98|175900000|198860000|42.610000610352|1
2024-05-19 07:50:50|01791|1167038|MAX|947.51M|947510000|18.37|493108|175.41|19|2024-08-01|15/06/2024||-0.0543||133010000|18.370000839233|1|2024-05-01|15/03/2024|-0.02|-0.09|126600000|111180000|20.270000457764|1
2024-05-19 07:50:56|01792|30761|FLL|180.81M|180810000|5.22|88878|-35.32|44|2024-08-08|15/06/2024||-0.0084||82670000|5.2199997901917|1|2024-05-08|15/03/2024|-0.33|-0.16|69900000|78620000|5|1
2024-05-19 07:51:01|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
2024-05-19 07:51:06|01794|1173828|LFST|2.83B|2830000000|7.39|1244971|-11.6|17|2024-08-07|15/06/2024||-0.0697||306590000|7.3899998664856|1|2024-05-09|15/03/2024|-0.06|-0.08|300400000|298980000|6.9800000190735|1
2024-05-19 07:51:12|01795|17541|WERN|2.37B|2370000000|37.35|699976|-15.99|44|2024-07-25|15/06/2024||0.2623||779300000|37.349998474121|1|2024-04-30|15/03/2024|0.14|0.27|769100000|788300000|34.720001220703|1
2024-05-19 07:51:21|01796|20705|MYE|610.54M|610540000|16.43|269696|-16.77|43|2024-08-01|15/06/2024||0.37||244300000|16.430000305176|1|2024-05-07|15/03/2024|0.21|0.31|207100000|239240000|22.969999313354|1
2024-05-19 07:51:25|01797|1175117|LAW|382.05M|382050000|6.37|310515|-9.77|17|2024-08-08|15/06/2024||-0.0975||36810000|6.3699998855591|1|2024-05-09|15/03/2024|-0.17|-0.12|35600000|35520000|7.960000038147|1
2024-05-19 07:51:32|01798|15639|CAMP|6.22M|6220000|3.77|33953|-90.13|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
2024-05-19 07:51:37|01799|1010656|GTHX|236.83M|236830000|4.53|1446015|58.39|30|2024-07-31|15/06/2024||-0.1683||16420000|4.5300002098083|1|2024-05-01|15/03/2024|-0.2|-0.2|14480000|15060000|3.7699999809265|1
2024-05-19 07:51:41|01800|1174520|NEUE|49.08M|49080000|6.08|12319|-63.55|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
2024-05-19 07:51:46|01801|1169335|ONTF|267.94M|267940000|6.41|195415|-7.9|18|2024-08-06|15/06/2024||0.01||36200000|6.4099998474121|1|2024-05-07|15/03/2024|0.02|-0.01|37700000|36150000|6.8499999046326|1
2024-05-19 07:51:53|01802|40070|HGENQ|11.91K|11910|0.0001|70090|-99.93|39|2024-08-12|15/06/2024||-0.02||0.00|9.999999747E-5|1|2024-05-20|15/03/2024||-0.02||0.00|9.999999747E-5|1
2024-05-19 07:51:59|01803|1166959|ALGS|53.78M|53780000|0.689|410338|-33.11|19|2024-08-01|15/06/2024||-0.21||0.00|0.68900001049042|1|2024-05-07|15/03/2024|-0.22|-0.19|9860000|0.00|0.81000000238419|1
2024-05-19 07:52:05|01804|960580|CTMX|147.27M|147270000|1.89|6017415|0.53|34|2024-08-07|15/06/2024||-0.113||19250000|1.8899999856949|1|2024-05-08|15/03/2024|0.17|-0.08|41460000|19920000|4.0700001716614|1
2024-05-19 07:52:10|01805|960944|AKTS|35.15M|35150000|0.3562|652829|-87.97|32|2024-08-26|15/06/2024||-0.105||10320000|0.35620000958443|1|2024-05-13|15/03/2024|-0.26|-0.12|7510000|8550000|0.56809997558594|1
2024-05-19 07:52:15|01806|1011049|SSTI|183.59M|183590000|14.35|62614|-44.55|30|2024-08-06|15/06/2024||-0.0657||25430000|14.35000038147|1|2024-05-14|15/03/2024|-0.23|-0.08|25400000|25120000|14.529999732971|1
2024-05-19 07:52:21|01807|15989|EHTH|159.01M|159010000|5.46|230486|-32.17|44|2024-07-25|15/06/2024||-1.09||55050000|5.460000038147|1|2024-05-07|15/03/2024|-0.8149|-0.6926|92960000|80610000|4.7699999809265|1
2024-05-19 07:52:27|01808|1143675|CFB|669.89M|669890000|13.59|141135|31.56|22|2024-07-15|15/06/2024||0.352||64470000|13.590000152588|1|2024-04-15|15/03/2024|0.39|0.34|61400000|63280000|12.699999809265|1
2024-05-19 07:52:32|01809|1167423|OLMA|549.99M|549990000|9.84|832495|43.65|20|2024-08-06|15/06/2024||-0.5639||0.00|9.8400001525879|1|2024-05-08|15/03/2024|-0.56|-0.5392|0.00|0.00|11.239999771118|1
2024-05-19 07:52:37|01810|1050114|KRYS|4.69B|4690000000|164.1|379880|70.83|30|2024-08-05|15/06/2024||0.5524||60560000|164.10000610352|1|2024-05-06|15/03/2024|0.03|0.31|45250000|48960000|161.10000610352|1
2024-05-19 07:52:43|01811|41316|NVEE|1.53B|1530000000|95|81127|1.76|40|2024-08-07|15/06/2024||1.22||238800000|95|1|2024-05-08|15/03/2024|0.66|0.78|213300000|209130000|93.809997558594|1
2024-05-19 07:52:49|01812|1050151|FUVV|1.9M|1900000|0.17|68809|-89.03|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
2024-05-19 07:52:55|01813|16459|KIRK|24.84M|24840000|1.905|139829|-34.31|42|2024-09-05|15/07/2024||-1.05||89000000|1.9049999713898|1|2024-06-06|15/04/2024||-0.86||93000000|1.9049999713898|1
2024-05-19 07:53:01|01814|50983|CLPT|170.01M|170010000|6.2|160630|-26.1|41|2024-08-06|15/06/2024||-0.2033||7320000|6.1999998092651|1|2024-05-07|15/03/2024|-0.16|-0.2|7630000|6830000|5.9400000572205|1
2024-05-19 07:53:07|01815|1172512|EBET|3.82M|3820000|0.2547|89885|-96.46|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
2024-05-19 07:53:13|01816|29761|AVTA|956.74M|956740000|25.99|652715|22.31|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
2024-05-19 07:53:19|01817|17614|TCRT|18.57M|18570000|1.16|65047|-87.72|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
2024-05-19 07:53:25|01818|41223|CWENa|3.07B|3070000000|24.88|242301|-13.37|43|2024-08-06|15/06/2024||0.6845||423430000|24.879999160767|1|2024-05-09|15/03/2024|-0.02|-0.2481|263000000|286260000|23.069999694824|1
2024-05-19 07:53:31|01819|17089|RRGB|105.48M|105480000|6.76|415414|-51.23|44|2024-08-14|15/06/2024||-0.3925||291650000|6.7600002288818|1|2024-05-29|15/03/2024||-0.6||392730000|6.7600002288818|1
2024-05-19 07:53:37|01820|949588|CCRD|114.01M|114010000|13.97|38540|-43.96|32|2024-07-31|15/06/2024||||12100000|13.970000267029|1|2024-05-02|15/03/2024|0.07|0.06|13080000|12900000|12.10000038147|1
2024-05-19 07:53:41|01821|1172722|AVAH|511.73M|511730000|2.66|94524|116.26|15|2024-08-07|15/06/2024||-0.0228||493060000|2.6600000858307|1|2024-05-09|15/03/2024|-0.06|-0.05|490650000|485580000|2.420000076294|1
2024-05-19 07:53:47|01822|31050|MEIP|20.99M|20990000|3.15|20289|-58.61|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
2024-05-19 07:53:53|01823|16771|NVEC|373.11M|373110000|77.19|17561|-12.96|42|2024-07-17|15/06/2024|||||77.190002441406|1|2024-05-01|15/03/2024|0.79||7080000||81.400001525879|1
2024-05-19 07:53:58|01824|997802|BYSI|104.4M|104400000|2.675|212221|145.41|30|2024-06-13|15/03/2024||0.71||109010000|2.6749999523163|1|2024-05-01|15/12/2023||-0.82||6730000|2.0099999904633|1
2024-05-19 07:54:04|01825|976450|BATRA|2.47B|2470000000|42.02|25660|9.63|35|2024-08-02|15/06/2024||0.57||281700000|42.020000457764|1|2024-05-08|15/03/2024|-0.83|-0.04|37080000|48800000|41.75|1
2024-05-19 07:54:09|01826|1173127|BYRN|266.24M|266240000|11.71|254907|124.33|18|2024-07-22|15/05/2024||0.025||17740000|11.710000038147|1|2024-04-05|15/02/2024|0.00|-0.08|16650000|11550000|13.760000228882|1
2024-05-19 07:54:15|01827|30809|INFU|137.14M|137140000|6.44|46072|-29.39|43|2024-08-15|15/06/2024||0.0367||33530000|6.4400000572205|1|2024-05-09|15/03/2024|-0.05|0.02|32000000|32000000|7.9400000572205|1
2024-05-19 07:54:22|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
2024-05-19 07:54:28|01829|24310|TTI|552.09M|552090000|4.215|1455539|53.27|44|2024-07-29|15/06/2024||0.105||181100000|4.2199997901917|1|2024-04-30|15/03/2024|0.05|0.05|151000000|152490000|4.5100002288818|1
2024-05-19 07:54:34|01830|949598|NXRT|937.37M|937370000|36.51|154665|-11.7|37|2024-07-23|15/06/2024||-0.164||64640000|36.509998321533|1|2024-04-30|15/03/2024|1|0.26|67600000|66790000|33.310001373291|1
2024-05-19 07:54:40|01831|940830|MARA|5.31B|5310000000|19.45|57700057|111.99|40|2024-08-07|15/06/2024||-0.033||169840000|19.450000762939|1|2024-05-09|15/03/2024|1.26|0.04|165200000|181110000|20.090000152588|1
2024-05-19 07:54:46|01832|15590|AX|3.5B|3500000000|61.54|424976|55.92|43|2024-07-31|15/06/2024||1.71||286270000|61.520000457764|1|2024-04-30|15/03/2024|1.94|1.7|294770000|281690000|51.590000152588|1
2024-05-19 07:54:52|01833|52674|CDXC|249.18M|249180000|3.3|352238|122.97|39|2024-08-07|15/06/2024||-0.0125||23630000|3.2999999523163|1|2024-05-08|15/03/2024|-0.01|-0.02|22200000|23970000|3.75|1
2024-05-19 07:54:58|01834|16552|LUNA|104.44M|104440000|3.01|603270|-63.07|38|2024-08-09|15/06/2024||0.0609||33800000|3.0099999904633|1|2024-05-20|15/03/2024||0.0138||28650000|3.0099999904633|1
2024-05-19 07:55:04|01835|48662|AMPE|274.3K|274300|0.2416|57114|-95.48|30|2023-05-08|15/03/2023|-0.26|-0.3|||4.231999874115|1|2023-03-08|15/12/2022|-0.15|-0.3||0.00|5.5700001716614|1
2024-05-19 07:55:11|01836|17278|STXS|172.46M|172460000|2.1|332078|-6.67|44|2024-08-08|15/06/2024||-0.062||7020000|2.0999999046326|1|2024-05-13|15/03/2024|-0.06|-0.06|6880000|7000000|2.1800000667572|1
2024-05-19 07:55:17|01837|17553|WINA|1.3B|1300000000|371.9|27619|10.34|38|2024-07-17|15/06/2024|||||371.89999389648|1|2024-04-17|15/03/2024|2.41||20110000||352.67001342773|1
2024-05-19 07:55:23|01838|17235|SPPI|209.89M|209890000|1.03|1605044|-16.6|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
2024-05-19 07:55:29|01839|942492|SIENQ|418.52K|418520|0.035|225124|-98.11|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
2024-05-19 07:55:35|01840|1137415|CMBM|99.31M|99310000|3.56|107417|-76.93|25|2024-08-07|15/06/2024||-0.128||50880000|3.5599999427795|1|2024-05-09|15/03/2024|-0.46|-0.23|42300000|45380000|4.1599998474121|1
2024-05-19 07:55:41|01841|16471|KRNY|378.98M|378980000|6.09|453716|-12.63|43|2024-07-31|15/06/2024||0.1||37740000|6.0900001525879|1|2024-04-25|15/03/2024|0.12|0.11|38520000|37580000|6.0100002288818|1
2024-05-19 07:55:47|01842|985717|PLSE|431.31M|431310000|7.81|170547|14.85|32|2024-08-08|15/06/2024||-0.24|||7.8099999427795|1|2024-05-07|15/03/2024|-0.1427|-0.24|||7.7300000190735|1
2024-05-19 07:55:51|01843|1175347|CTKB|800.76M|800760000|6.1|739703|-13.23|15|2024-08-07|15/06/2024||-0.0017||49490000|6.0999999046326|1|2024-05-08|15/03/2024|-0.0069|-0.025|44860000|43590000|6.3800001144409|1
2024-05-19 07:55:57|01844|958168|OOMA|198.16M|198160000|7.5|98597|-43.44|37|2024-08-27|15/07/2024||0.1233||62290000|7.5|1|2024-05-28|15/04/2024||0.115||61810000|7.5|1
2024-05-19 07:56:04|01845|24427|URG|502.71M|502710000|1.78|2981645|86.9|42|2024-07-30|15/06/2024||-0.005||8350000|1.7799999713898|1|2024-05-07|15/03/2024|-0.07|-0.015|0.00|0.00|1.789999961853|1
2024-05-19 07:56:10|01846|17559|WLDN|439.38M|439380000|31.8|69919|87.28|44|2024-08-01|15/06/2024||0.22||64650000|31.799999237061|1|2024-05-02|15/03/2024|0.4|0.26|68900000|61850000|28.659999847412|1
2024-05-19 07:56:16|01847|15935|DRRX|28.86M|28860000|0.93|138098|-86.71|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
2024-05-19 07:56:22|01848|15402|AMRSQ|3.72M|3720000|0.01|131654|-98.28|44|2024-08-06|15/06/2024||-0.14||124000000|0.00999999977648|1|2024-05-15|15/03/2024||-0.17||87000000|0.00999999977648|1
2024-05-19 07:56:28|01849|1166361|TSHA|577.89M|577890000|3.09|2821519|317.85|17|2024-08-12|15/06/2024||-0.1127||2890000|3.0899999141693|1|2024-05-14|15/03/2024|-0.1|-0.11|3410000|2760000|2.4000000953674|1
2024-05-19 07:56:34|01850|17296|SYBT|1.46B|1460000000|49.53|77414|16.54|42|2024-07-24|15/06/2024||0.8206||83540000|49.529998779297|1|2024-04-24|15/03/2024|0.88|0.81|83340000|83060000|45.689998626709|1
2024-05-19 07:56:41|01851|16412|JACK|1.02B|1020000000|52.85|525392|-42.98|45|2024-08-07|15/06/2024||1.52||374230000|52.849998474121|1|2024-05-14|15/03/2024|1.46|1.43|365350000|369530000|53.069999694824|1
2024-05-19 07:56:48|01852|48372|KODK|398.9M|398900000|4.98|1336807|12.67|43|2024-08-08|15/06/2024|||||4.9800000190735|1|2024-05-09|15/03/2024|0.3||249000000||4.6599998474121|1
2024-05-19 07:56:53|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
2024-05-19 07:56:59|01854|100209|EGRX|61.82M|61820000|4.76|137027|-77.58|39|2024-08-06|15/06/2024||0.77||55700000|4.7600002288818|1|2024-05-20|15/03/2024||0.98||57700000|4.7600002288818|1
2024-05-19 07:57:05|01855|1055294|OSW|1.56B|1560000000|14.93|564592|37.73|27|2024-07-31|15/06/2024||0.1747||217320000|14.930000305176|1|2024-05-01|15/03/2024|0.19|0.16|211200000|207220000|12.720000267029|1
2024-05-19 07:57:10|01856|1175329|BASE|1.38B|1380000000|27.58|483306|53.99|16|2024-09-05|15/07/2024||-0.1289||50550000|27.579999923706|1|2024-06-05|15/04/2024||-0.1702||48530000|27.579999923706|1
2024-05-19 07:57:14|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
2024-05-19 07:57:20|01858|8070|ARCH|2.92B|2920000000|161.27|447919|35.33|43|2024-07-25|15/06/2024||3.03||597750000|161.25|1|2024-04-25|15/03/2024|2.98|4.59|680190000|633540000|159.16000366211|1
2024-05-19 07:57:26|01859|949611|TXMD|25.6M|25600000|2.22|23325|-48.61|38|2024-08-07|15/06/2024||0.03||2200000|2.2200000286102|1|2024-05-10|15/03/2024|-0.07|0.03||2200000|2.0299999713898|1
2024-05-19 07:57:31|01860|1043334|REKR|112.63M|112630000|1.32|1286618|-0.38|30|2024-08-07|15/06/2024||-0.06||16310000|1.3200000524521|1|2024-05-15|15/03/2024|-0.23|-0.1|5000000|13030000|1.6549999713898|1
2024-05-19 07:57:37|01861|953051|STKS|173.44M|173440000|5.52|213741|-27.37|37|2024-08-07|15/06/2024||0.0433||149360000|5.5199999809265|1|2024-05-07|15/03/2024|-0.02|0.01|85000000|85090000|4.8499999046326|1
2024-05-19 07:57:44|01862|32353|WW|143.49M|143490000|1.81|5710669|-76.49|44|2024-08-06|15/06/2024||0.0795||208470000|1.8099999427795|1|2024-05-02|15/03/2024|-4.39|-0.51|206500000|199230000|1.8300000429153|1
2024-05-19 07:57:50|01863|942488|VBTX|1.16B|1160000000|21.22|416224|30.26|37|2024-07-23|15/06/2024||0.5383||108580000|21.219999313354|1|2024-04-23|15/03/2024|0.53|0.55|99470000|108910000|20.299999237061|1
2024-05-19 07:57:57|01864|40981|CMRX|88.51M|88510000|0.988|361278|-18.35|44|2024-08-07|15/06/2024||-0.2357||302000|0.9879999756813|1|2024-05-01|15/03/2024|-0.25|-0.21|283000|250000|0.93999999761581|1
2024-05-19 07:58:02|01865|940814|RYI|788.01M|788010000|22.95|281154|-36.13|40|2024-07-31|15/06/2024||0.36||1240000000|22.950000762939|1|2024-04-30|15/03/2024|-0.18|0.53|1240000000|1240000000|30.729999542236|1
2024-05-19 07:58:06|01866|1073762|CLBK|1.69B|1690000000|16.11|69868|4.75|30|2024-07-24|15/06/2024||0.05||53000000|16.110000610352|1|2024-05-01|15/03/2024|-0.01|0.05|49650000|54600000|16.579999923706|1
2024-05-19 07:58:13|01867|31172|CHUY|473.31M|473310000|27.47|132118|-27.98|44|2024-08-01|15/06/2024||0.6288||121140000|27.469999313354|1|2024-05-09|15/03/2024|0.4|0.36|110500000|111670000|29.159999847412|1
2024-05-19 07:58:18|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
2024-05-19 07:58:23|01869|1162161|PCVX|8.11B|8109999999.999999|74.57|698431|54.61|21|2024-08-06|15/06/2024||-0.9989||0.00|74.569999694824|1|2024-05-08|15/03/2024|-0.85|-1.13|0.00|0.00|67.519996643066|1
2024-05-19 07:58:30|01870|16882|PCYO|229.32M|229320000|9.52|50960|-4.99|41|2024-07-08|15/05/2024|||||9.5200004577637|1|2024-04-10|15/02/2024|||3190000||9.6899995803833|1
2024-05-19 07:58:35|01871|24337|VGR|1.76B|1760000000|11.15|1032063|-3.88|44|2024-08-01|15/06/2024||0.3||380100000|11.140000343323|1|2024-05-01|15/03/2024|0.24|0.25|324600000|333300000|10.35000038147|1
2024-05-19 07:58:42|01872|15535|BCRX|1.3B|1300000000|6.28|3458443|-25.59|44|2024-08-01|15/06/2024||-0.1639||98260000|6.2800002098083|1|2024-05-06|15/03/2024|-0.17|-0.21|92760000|85820000|4.4299998283386|1
2024-05-19 07:58:47|01873|1172517|SKYT|410.52M|410520000|8.67|543185|-15.5|18|2024-07-30|15/06/2024||-0.1052||82750000|8.670000076294|1|2024-05-08|15/03/2024|-0.12|-0.05|79600000|73040000|10.479999542236|1
2024-05-19 07:58:54|01874|39301|PRLB|830.87M|830870000|32.82|141649|1.42|44|2024-08-02|15/06/2024||0.393||128750000|32.819999694824|1|2024-05-03|15/03/2024|0.4|0.32|127900000|125530000|31.139999389648|1
2024-05-19 07:59:00|01875|41214|HASI|3.63B|3630000000|31.87|944673|24.44|42|2024-08-01|15/06/2024||0.5785||94240000|31.879999160767|1|2024-05-07|15/03/2024|0.68|0.5752|43940000|92940000|26.059999465942|1
2024-05-19 07:59:05|01876|1129437|QNCX|39.11M|39110000|0.905|79182|-45.15|25|2024-08-06|15/06/2024|||||0.90499997138977|1|2024-05-20|15/03/2024|||||0.90499997138977|1
2024-05-19 07:59:10|01877|1171599|NAPA|1.2B|1200000000|8.2|1073474|-40.06|18|2024-06-06|15/04/2024||0.1529||94890000|8.1999998092651|1|2024-03-07|15/01/2024|0.18|0.18|103000000|105400000|9.3100004196167|1
2024-05-19 07:59:15|01878|1081602|EVER|842.44M|842440000|24.26|507122|182.42|27|2024-08-05|15/06/2024||-0.1069||77920000|24.260000228882|1|2024-05-06|15/03/2024|0.05|-0.07|91100000|80160000|21.75|1
2024-05-19 07:59:21|01879|1073473|EVLO|770.7K|770700|0.04|37285|-98.69|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
2024-05-19 07:59:27|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
2024-05-19 07:59:33|01881|20297|VTLE|1.72B|1720000000|49.52|714774|13.79|44|2024-07-31|15/06/2024||1.98||473860000|49.529998779297|1|2024-05-08|15/03/2024|1.91|1.93|482340000|465370000|53.619998931885|1
2024-05-19 07:59:40|01882|24347|TG|180.56M|180560000|5.34|143407|-29.92|44|2024-08-08|15/06/2024|||||5.3400001525879|1|2024-05-09|15/03/2024|||||6.3600001335144|1
2024-05-19 07:59:45|01883|1172718|TMCI|309.94M|309940000|5|945761|-81.13|19|2024-08-06|15/06/2024||-0.2905||49770000|5|1|2024-05-07|15/03/2024|-0.3|-0.27|51100000|49070000|11.210000038147|1
2024-05-19 07:59:51|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
2024-05-19 07:59:57|01885|39296|TGH|2.07B|2069999999.9999998|49.98|642801|35.19|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
2024-05-19 08:00:04|01886|21226|CTS|1.61B|1610000000|52.57|126077|18.78|44|2024-07-23|15/06/2024||0.5167||133390000|52.569999694824|1|2024-05-01|15/03/2024|0.47|0.41|125700000|126750000|45.75|1
2024-05-19 08:00:14|01887|16068|FCFS|5.34B|5340000000|117.53|213772|15.38|44|2024-07-25|15/06/2024||1.42||828740000|117.5299987793|1|2024-04-25|15/03/2024|1.55|1.53|836370000|846080000|132.0299987793|1
2024-05-19 08:00:20|01888|1061935|EOLS|850.88M|850880000|13.59|604859|37.41|30|2024-07-31|15/06/2024||-0.044||65880000|13.590000152588|1|2024-05-07|15/03/2024|-0.22|-0.15|59300000|57320000|13.390000343323|1
2024-05-19 08:00:41|01889|16243|HBIO|146.36M|146360000|3.37|90886|-41.39|44|2024-08-07|15/06/2024||0.06||29100000|3.3699998855591|1|2024-05-07|15/03/2024|0.02|0.05|24500000|28000000|3.9449999332428|1
2024-05-19 08:00:47|01890|16501|LGND|1.55B|1550000000|86.06|185952|15.75|44|2024-08-05|15/06/2024||1.03||32820000|86.059997558594|1|2024-05-07|15/03/2024|1.2|0.84|30980000|26690000|72.830001831055|1
2024-05-19 08:00:54|01891|20964|GEF|3.03B|3030000000|63.86|169909|2.19|45|2024-08-28|15/07/2024||1.14||1390000000|63.930000305176|1|2024-06-05|15/04/2024||0.85||1300000000|63.930000305176|1
2024-05-19 08:00:59|01892|1174646|EVCM|2.02B|2020000000|10.89|161634|-8.02|18|2024-08-05|15/06/2024||0.092||170580000|10.890000343323|1|2024-05-09|15/03/2024|0.1346|0.1013|170110000|162110000|9.8599996566772|1
2024-05-19 08:01:04|01893|1174987|SGHT|265.7M|265700000|5.34|161308|-44.08|17|2024-08-08|15/06/2024||-0.2443||20560000|5.3400001525879|1|2024-05-02|15/03/2024|-0.33|-0.28|19300000|18400000|5.5900001525879|1
2024-05-19 08:01:09|01894|1009134|URGN|477.64M|477640000|13.22|325926|14.66|30|2024-08-08|15/06/2024||-0.847||25180000|13.220000267029|1|2024-05-13|15/03/2024|-0.97|-0.87|18780000|21960000|12.739999771118|1
2024-05-19 08:01:14|01895|1156702|RVMD|6.5B|6500000000|39.41|1448312|52.46|22|2024-08-06|15/06/2024||-0.7552||1410000|39.409999847412|1|2024-05-08|15/03/2024|-0.7|-0.7463|0.00|0.00|38.880001068115|1
2024-05-19 08:01:20|01896|1082094|CCB|602.8M|602800000|44.92|53377|28.67|35|2024-07-25|15/06/2024||0.8275||162570000|44.919998168945|1|2024-04-29|15/03/2024|0.6689|0.755|147890000|121390000|40.599998474121|1
2024-05-19 08:01:27|01897|41265|LXFR|322.68M|322680000|12.05|178007|-18.36|42|2024-07-23|15/06/2024||0.25||99700000|12.050000190735|1|2024-04-30|15/03/2024|0.2|0.04|89400000|93500000|9.9399995803833|1
2024-05-19 08:01:33|01898|1122406|ZYXI|345.71M|345710000|10.88|165374|12.98|29|2024-07-25|15/06/2024||0.0767||52090000|10.880000114441|1|2024-04-30|15/03/2024|0.00|0.04|46530000|47740000|11.449999809265|1
2024-05-19 08:01:39|01899|17508|AWH|32.85M|32850000|2.66|23477|-37.26|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
2024-05-19 08:01:44|01900|943140|CTSO|52.55M|52550000|0.968|108262|-70.93|39|2024-07-30|15/06/2024||-0.0967||9630000|0.9675999879837|1|2024-05-09|15/03/2024|-0.12|-0.13|9780000|9780000|0.87190002202988|1
2024-05-19 08:01:49|01901|1175111|ERAS|511.41M|511410000|1.97|904251|-28.62|16|2024-08-08|15/06/2024||-0.2245||0.00|1.9700000286102|1|2024-05-08|15/03/2024|-0.23|-0.2016|0.00|0.00|2.1800000667572|1
2024-05-19 08:01:55|01902|1061417|AGS|456.09M|456090000|11.56|490241|90.13|30|2024-08-07|15/06/2024||0.0841||93600000|11.560000419617|1|2024-05-09|15/03/2024|0.1|0.0053|95970000|89290000|8.9519996643066|1
2024-05-19 08:02:02|01903|16486|DSGR|1.7B|1700000000|36.29|62574|59.17|44|2024-07-25|15/06/2024||0.21||439330000|36.290000915527|1|2024-05-02|15/03/2024|0.25|0.19|416080000|417800000|32.319999694824|1
2024-05-19 08:02:08|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
2024-05-19 08:02:13|01905|1175346|CRBU|306.18M|306180000|3.39|1674172|-21.89|16|2024-08-06|15/06/2024||-0.4584||2700000|3.3900001049042|1|2024-05-07|15/03/2024|-0.46|-0.4|2430000|2900000|3.829999923706|1
2024-05-19 08:02:19|01906|17395|PRTK|127.83M|127830000|2.23|631018|22.53|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
2024-05-19 08:02:24|01907|52757|GWRS|318.88M|318880000|13.19|24994|10.01|34|2024-08-08|15/06/2024||0.085||13700000|13.189999580383|1|2024-05-09|15/03/2024|0.03|0.04|11600000|12000000|12.829999923706|1
2024-05-19 08:02:31|01908|16204|GOOD|590M|590000000|14.73|238339|29.32|44|2024-07-29|15/06/2024||0.0333||35950000|14.729999542236|1|2024-05-06|15/03/2024|0.01||35720000|36300000|13.560000419617|1
2024-05-19 08:02:36|01909|50891|BEEM|88.22M|88220000|6.11|94342|-47.15|30|2024-08-14|15/06/2024||-0.2475||19390000|6.1100001335144|1|2024-05-20|15/03/2024||-0.3025||17710000|6.1100001335144|1
2024-05-19 08:02:43|01910|41302|ESPR|447.13M|447130000|2.36|7217353|43.9|43|2024-07-30|15/06/2024||-0.2078||42140000|2.3599998950958|1|2024-05-07|15/03/2024|0.34|0.05|137700000|84560000|2.1199998855591|1
2024-05-19 08:02:47|01911|1175352|MLNK|1.38B|1380000000|18|192207|-2.39|16|2024-09-03|15/06/2024||0.0836||78070000|18|1|2024-05-07|15/03/2024|0.06|0.07|77800000|76990000|17.379999160767|1
2024-05-19 08:02:53|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
2024-05-19 08:02:59|01913|100219|CARM|58.58M|58580000|1.41|174683|-69.41|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
2024-05-19 08:03:05|01914|20993|GDOT|529.44M|529440000.00000006|9.95|693919|-43.4|44|2024-08-01|15/06/2024||0.2997||380600000|9.9499998092651|1|2024-05-09|15/03/2024|0.59|0.71|451990000|419910000|9.2399997711182|1
2024-05-19 08:03:11|01915|16323|ICAD|46.14M|46140000|1.75|194255|29.63|43|2024-08-01|15/06/2024||-0.0619||4500000|1.75|1|2024-05-15|15/03/2024|-0.05|-0.06|4950000|4440000|1.5800000429153|1
2024-05-19 08:03:18|01916|32325|MTH|6.65B|6650000000|183|422517|50.77|44|2024-07-24|15/06/2024||5.05||1560000000|183|1|2024-04-24|15/03/2024|5.06|3.55|1470000000|1280000000|158.19000244141|1
2024-05-19 08:03:27|01917|940829|IRMD|532.28M|532280000|42.03|50266|-6.46|40|2024-08-01|15/06/2024||0.375||17900000|42.029998779297|1|2024-05-02|15/03/2024|0.36|0.335|17600000|17150000|41.979999542236|1
2024-05-19 08:03:32|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
2024-05-19 08:03:38|01919|15758|FBIO|37.12M|37120000|1.93|246505|-75.02|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
2024-05-19 08:03:45|01920|955563|LNTH|5.52B|5520000000|79.67|941631|-18.07|37|2024-08-01|15/06/2024||1.82||380250000|79.669998168945|1|2024-05-02|15/03/2024|1.69|1.55|370000000|347710000|67.410003662109|1
2024-05-19 08:03:51|01921|15561|GRBK|2.58B|2580000000|57.43|344857|10.51|37|2024-07-31|15/06/2024||1.7||501400000|57.439998626709|1|2024-05-01|15/03/2024|1.82|1.52|447340000|449720000|54.090000152588|1
2024-05-19 08:03:57|01922|21204|GHL|282.04M|282040000|14.99|278381|121.09|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
2024-05-19 08:04:03|01923|30818|ITI|199.25M|199250000|4.66|108988|1.97|44|2024-08-06|15/06/2024||0.04||45460000|4.6599998474121|1|2024-05-29|15/03/2024||0.0325||42630000|4.6599998474121|1
2024-05-19 08:04:09|01924|1072038|PACK|551.91M|551910000|6.65|711549|95.01|26|2024-08-01|15/06/2024||-0.06||87930000|6.6500000953674|1|2024-05-02|15/03/2024|-0.1|-0.06|85300000|85270000|7.3499999046326|1
2024-05-19 08:04:15|01925|16210|INDT|683.16M|683160000|66.99|105490|0.34|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
2024-05-19 08:04:20|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
2024-05-19 08:04:25|01927|1169942|BVS|407.22M|407220000|6.38|237233|227.18|20|2024-08-06|15/06/2024||0.0533||133930000|6.3800001144409|1|2024-05-07|15/03/2024|-0.07|0.0011|129450000|117300000|4|1
2024-05-19 08:04:32|01928|20234|HVT|477.81M|477810000|29.4|104816|11.62|44|2024-07-30|15/06/2024||0.4233||203130000|29.389999389648|1|2024-05-01|15/03/2024|0.14|0.38|184000000|197960000|30.739999771118|1
2024-05-19 08:04:37|01929|21139|SCL|1.98B|1980000000|88.02|66875|-3.5|45|2024-07-24|15/06/2024||0.6364||577510000|88.080001831055|1|2024-04-30|15/03/2024|0.64|0.34|551400000|572850000|84.529998779297|1
2024-05-19 08:04:42|01930|1171992|EWTX|1.69B|1690000000|18.11|728587|97.49|17|2024-08-07|15/06/2024||-0.3818||0.00|18.110000610352|1|2024-05-09|15/03/2024|-0.33|-0.39|0.00||20.889999389648|1
2024-05-19 08:04:48|01931|1167330|NGMS|998.21M|998210000|29.45|163296|6.86|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
2024-05-19 08:04:54|01932|30875|ERNA|10.82M|10820000|2|9485|-21.57|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
2024-05-19 08:05:00|01933|945080|ATEX|620.79M|620790000|33.52|96597|4.55|37|2024-08-08|15/06/2024||-0.44||2010000|33.520000457764|1|2024-06-12|15/03/2024||-0.1907||1650000|33.520000457764|1
2024-05-19 08:05:05|01934|1174605|INTA|2.71B|2710000000|36.93|718372|-8.11|16|2024-09-04|15/06/2024||0.1209||111620000|36.930000305176|1|2024-05-07|15/03/2024|0.14|0.0725|110640000|108200000|32.229999542236|1
2024-05-19 08:05:11|01935|968972|SNDX|1.72B|1720000000|20.29|1045274|-6.45|34|2024-08-05|15/06/2024||-0.9148||0.00|20.290000915527|1|2024-05-08|15/03/2024|-0.85|-0.99|0.00||23.180000305176|1
2024-05-19 08:05:16|01936|102891|AMPH|2.13B|2130000000|43.48|420205|-1.54|40|2024-08-05|15/06/2024||0.7927||173540000|43.479999542236|1|2024-05-08|15/03/2024|1.04|0.78|171800000|176360000|42.770000457764|1
2024-05-19 08:05:22|01937|1127924|TPTX|3.81B|3810000000|76.01|2008237|0|18|2022-11-08|15/09/2022||-1.87||0.00|76.01000213623|1|2022-08-08|15/06/2022|-2.48|-1.7|119000|2780000|74.970001220703|1
2024-05-19 08:05:27|01938|991170|FLGT|661.63M|661630000|22.11|216671|-41.45|32|2024-08-05|15/06/2024||-0.2789||69070000|22.110000610352|1|2024-05-03|15/03/2024|0.01|-0.3|64500000|64390000|21.239999771118|1
2024-05-19 08:05:34|01939|100227|AKBA|240.78M|240780000|1.15|5153924|-0.86|41|2024-08-01|15/06/2024||-0.0561||49530000|1.1499999761581|1|2024-05-09|15/03/2024|-0.09|-0.07|32600000|46330000|1.3999999761581|1
2024-05-19 08:05:40|01940|16247|HCCI|1.11B|1110000000|45.51|418308|33.42|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
2024-05-19 08:05:46|01941|1056452|CASSQ|396.44K|396440|0.004|1862960|-99.66|28|2024-08-01|15/06/2024||-0.07||50000000|0.00400000018999|1|2024-05-20|15/03/2024||-0.08||45000000|0.00400000018999|1
2024-05-19 08:05:55|01942|1160904|IMVT|4.46B|4460000000|30.7|1088788|44.74|22|2024-08-08|15/06/2024||-0.4525||0.00|30.700000762939|1|2024-05-20|15/03/2024||-0.431||0.00|30.700000762939|1
2024-05-19 08:06:01|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
2024-05-19 08:06:07|01944|8120|ANF|7.13B|7130000000|139.55|1510929|510.45|43|2024-08-22|15/07/2024||1.46||1010000000|139.60000610352|1|2024-05-29|15/04/2024||1.57||946470000|139.60000610352|1
2024-05-19 08:06:11|01945|16453|SMPL|3.75B|3750000000|37.53|954977|-0.5|29|2024-06-27|15/05/2024||0.4796||335920000|37.529998779297|1|2024-04-04|15/02/2024|0.4|0.38|312200000|318340000|32.590000152588|1
2024-05-19 08:06:17|01946|15435|SEEL|3.25M|3250000|1.9|66015|-99.22|42|2024-03-01|15/12/2023||-0.0639||0.00|10.319999694824|1|2023-11-29|15/09/2023||-0.08||0.00|0.079333337148031|240
2024-05-19 08:06:24|01947|102913|QTNTQ|842.20K|842200|0.04|16887|-32.2|37|2023-11-13|15/09/2023||-3.6||12600000|0.03999999910593|1|2023-08-07|15/06/2023||-3.6||11100000|0.03999999910593|1
2024-05-19 08:06:30|01948|41243|TPH|3.79B|3790000000|39.98|1147321|31.86|44|2024-07-18|15/06/2024||0.9108||980390000|39.979999542236|1|2024-04-25|15/03/2024|1.03|0.75|926210000|879220000|36.169998168945|1
2024-05-19 08:06:36|01949|15486|ATHXQ|286.51K|286510|0.0046|273906|-99.47|43|2024-08-07|15/06/2024||-0.19||0.00|0.00460000010207|1|2024-05-20|15/03/2024||-0.2||0.00|0.00460000010207|1
2024-05-19 08:06:43|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
2024-05-19 08:06:49|01951|16363|INFIQ|90|90|0.018|182849|-89.08|44|2024-08-07|15/06/2024||-0.13||900000|0.01799999922514|1|2024-05-20|15/03/2024||-0.13||800000|0.01799999922514|1
2024-05-19 08:06:55|01952|1172291|ALKT|2.7B|2700000000|27.71|367243|96.8|17|2024-07-31|15/06/2024||0.0272||81280000|27.709999084473|1|2024-05-01|15/03/2024|-0.12|0.02|76100000|75570000|24.069999694824|1
2024-05-19 08:07:00|01953|1174606|IAS|1.57B|1570000000|9.8|2270057|-42.18|16|2024-08-01|15/06/2024||0.0259||126250000|9.8000001907349|1|2024-05-09|15/03/2024|-0.01|-0.01|114500000|112150000|8.3699998855591|1
2024-05-19 08:07:05|01954|1174324|LYEL|698.53M|698530000|2.74|885695|-0.72|16|2024-08-07|15/06/2024||-0.1967||0.00|2.7400000095367|1|2024-05-06|15/03/2024|-0.2393|-0.22|3000|1000|2.3599998950958|1
2024-05-19 08:07:10|01955|1175582|TNYA|365.89M|365890000|4.66|449776|-36.68|17|2024-08-07|15/06/2024||-0.429||0.00|4.6599998474121|1|2024-05-14|15/03/2024|-0.4|-0.4223|0.00|0.00|4.2800002098083|1
2024-05-19 08:07:15|01956|1175428|ICVX|777.79M|777790000|15.31|1219261|87.62|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
2024-05-19 08:07:20|01957|1174647|DNUT|2.03B|2029999999.9999998|12.04|3236245|-19.73|16|2024-08-14|15/06/2024||0.0632||439220000|12.039999961853|1|2024-05-09|15/03/2024|0.07|0.07|442700000|435150000|12.710000038147|1
2024-05-19 08:07:25|01958|1129440|APLT|478.67M|478670000|4.19|1363050|181.21|24|2024-08-08|15/06/2024||-0.1773||0.00|4.1900000572205|1|2024-05-09|15/03/2024|-0.67|-0.15|190000|5000000|4.710000038147|1
2024-05-19 08:07:32|01959|15687|CENT|2.76B|2760000000|46.03|105613|58.07|42|2024-07-31|15/06/2024||1.26||1000000000|46.029998779297|1|2024-05-08|15/03/2024|0.99|0.76|900000000|888740000|41.549999237061|1
2024-05-19 08:07:37|01960|40052|AXDX|19.11M|19110000|0.882|58841|-88.13|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
2024-05-19 08:07:42|01961|1073426|OBK|1.04B|1040000000|33.84|81404|18.28|30|2024-07-24|15/06/2024||0.586||90340000|33.840000152588|1|2024-04-24|15/03/2024|0.73|0.6|90580000|89440000|29.700000762939|1
2024-05-19 08:07:47|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
2024-05-19 08:07:53|01963|17342|MTEM|9.55M|9550000|1.45|74662|-78.98|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
2024-05-19 08:07:59|01964|40983|THRY|799.03M|799030000|22.3|158867|-5.55|29|2024-08-01|15/06/2024||0.354||221770000|22.299999237061|1|2024-05-02|15/03/2024|0.22|0.43|233600000|226400000|23.719999313354|1
2024-05-19 08:08:05|01965|17122|SBGI|962.89M|962890000|14.55|440055|-12.93|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
2024-05-19 08:08:11|01966|1166406|PRLD|219.72M|219720000|4|50990|-27.93|19|2024-08-01|15/06/2024||-0.435||0.00|4|1|2024-05-07|15/03/2024|-0.42|-0.49|0.00|0.00|3.829999923706|1
2024-05-19 08:08:17|01967|20826|HNI|2.17B|2170000000|45.98|250335|73.44|44|2024-07-24|15/06/2024||0.6125||639820000|45.979999542236|1|2024-04-29|15/03/2024|0.37|0.19|588000000|574500000|42.5|1
2024-05-19 08:08:23|01968|30748|EVI|257.17M|257170000.00000003|20.32|13391|6.67|29|2024-05-09|15/03/2024|||||21.510000228882|1|2024-02-09|15/12/2023|||||21.180000305176|1
2024-05-19 08:08:30|01969|16340|TILE|905.09M|905090000|15.54|461011|119.49|44|2024-08-02|15/06/2024||0.29||338380000|15.539999961853|1|2024-05-03|15/03/2024|0.24|0.12|289700000|284680000|15.859999656677|1
2024-05-19 08:08:35|01970|1166964|TARS|1.44B|1440000000|38.24|690895|136.63|19|2024-08-08|15/06/2024||-0.93||31550000|38.240001678467|1|2024-05-08|15/03/2024|-1.01|-1.18|27610000|17500000|38.029998779297|1
2024-05-19 08:08:42|01971|20631|ESE|2.81B|2810000000|108.99|125594|14.7|44|2024-08-06|15/06/2024||1.21||271000000|109.08999633789|1|2024-05-09|15/03/2024|0.94|0.8667|249130000|241150000|109.38999938965|1
2024-05-19 08:08:47|01972|1165437|VINC|20.4M|20400000|0.6906|1197678|-56.29|19|2024-08-08|15/06/2024||-0.225||0.00|0.69059997797012|1|2024-05-14|15/03/2024|-0.58|-0.235|0.00|0.00|0.75999999046326|1
2024-05-19 08:08:52|01973|24440|CCF|1.21B|1210000000|127.49|166698|8.35|41|2024-01-04|15/11/2023|||||127.48999786377|1|2023-11-22|15/08/2023|||||127.48999786377|1
2024-05-19 08:08:59|01974|20589|MWA|2.99B|2990000000|19.21|1207813|38.8|44|2024-08-05|15/06/2024||0.1905||324630000|19.209999084473|1|2024-05-06|15/03/2024|0.3|0.15|353400000|299620000|16.229999542236|1
2024-05-19 08:09:06|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
2024-05-19 08:09:10|01976|1163244|HYLN|276.72M|276720000|1.6|915652|-3.61|22|2024-08-06|15/06/2024||-0.2||7800000|1.5950000286102|1|2024-04-30|15/03/2024|-0.09|-0.19|0.00|5300000|1.3049999475479|1
2024-05-19 08:09:16|01977|1172723|FTCI|62.85M|62850000|0.4989|733332|-83.8|16|2024-08-07|15/06/2024||-0.0704||17170000|0.49889999628067|1|2024-05-10|15/03/2024|-0.09|-0.09|12590000|12890000|0.55000001192093|1
2024-05-19 08:09:21|01978|977675|OTLK|182.1M|182100000|7.78|675293|-70.97|31|2024-05-15|15/03/2024||-0.9834||0.00|7.4000000953674|1|2024-02-14|15/12/2023|-0.8|-0.9946|0.00|0.00|0.4|20
2024-05-19 08:09:28|01979|16441|KALU|1.61B|1610000000|100.98|169766|56.44|44|2024-07-24|15/06/2024||0.91||781000000|100.98000335693|1|2024-04-24|15/03/2024|1.02|0.6|738000000|746590000|89.629997253418|1
2024-05-19 08:09:33|01980|1173890|JANX|2.44B|2440000000|47.1|1149268|252.54|17|2024-08-06|15/06/2024||-0.31||764000|47.099998474121|1|2024-05-07|15/03/2024|-0.3|-0.34|1250000|658330|62.189998626709|1
2024-05-19 08:09:38|01981|1080049|VRCA|367.78M|367780000|8.67|186751|45.96|29|2024-08-07|15/06/2024||-0.4117||4450000|8.670000076294|1|2024-05-13|15/03/2024|-0.38|-0.43|3830000|2670000|8|1
2024-05-19 08:09:44|01982|1175353|PWSC|3.27B|3270000000|19.72|988156|9.43|18|2024-08-05|15/06/2024||0.2421||195300000|19.709999084473|1|2024-05-07|15/03/2024|0.17|0.21|185000000|184800000|16.60000038147|1
2024-05-19 08:09:50|01983|24415|GRC|854.48M|854480000|32.58|87360|28.93|40|2024-07-26|15/06/2024||0.465||178790000|32.599998474121|1|2024-04-25|15/03/2024|0.3|0.34|159300000|168240000|36.459999084473|1
2024-05-19 08:09:56|01984|961635|WVE|766.6M|766600000|6.26|893602|67.38|34|2024-08-01|15/06/2024||-0.18||20360000|6.2600002288818|1|2024-05-09|15/03/2024|-0.24|-0.21|12540000|25000000|5.8499999046326|1
2024-05-19 08:10:02|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
2024-05-19 08:10:07|01986|1168973|OUST|584.44M|584440000|12.97|1366217|153.82|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
2024-05-19 08:10:13|01987|961629|DLTH|147.63M|147630000|4.29|61654|-21.72|38|2024-08-29|15/07/2024||-0.04||134190000|4.289999961853|1|2024-05-30|15/04/2024||-0.1467||118430000|4.289999961853|1
2024-05-19 08:10:20|01988|941657|LTRPA|66.71M|66709999.99999999|0.585|576385|-14.07|38|2024-08-02|15/06/2024|||||0.58499997854233|1|2024-05-08|15/03/2024|||||1.5199999809265|1
2024-05-19 08:10:25|01989|943135|JRVR|310.17M|310170000|8.2|997285|-61.77|39|2024-07-31|15/06/2024||0.4312||170600000|8.1999998092651|1|2024-05-08|15/03/2024|0.3664|0.4251|171690000|172260000|8.6499996185303|1
2024-05-19 08:10:31|01990|1080051|DNTH|752.23M|752230000|25.63|160615|144.64|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
2024-05-19 08:10:36|01991|1166960|EAR|53.39M|53390000|2.57|30321|-47.26|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
2024-05-19 08:10:41|01992|51519|FORA|82.71M|82710000|2.66|28496|11.76|30|2024-08-08|15/06/2024||0.02||5340000|2.6600000858307|1|2024-05-20|15/03/2024||0.03||5100000|2.6600000858307|1
2024-05-19 08:10:47|01993|1050112|CELC|523.42M|523419999.99999994|16.76|245090|65.94|30|2024-08-08|15/06/2024||-0.72||0.00|16.760000228882|1|2024-05-15|15/03/2024|-0.59|-0.77|0.00||16.889999389648|1
2024-05-19 08:10:52|01994|976458|PR|10.14B|10140000000|16.39|9883421|70.55|32|2024-07-31|15/06/2024||0.4052||1270000000|16.375|1|2024-05-07|15/03/2024|0.42|0.37|1240000000|1210000000|17.379999160767|1
2024-05-19 08:10:57|01995|1171768|TIL|74.79M|74790000|11.5|13158|-6.73|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
2024-05-19 08:11:02|01996|1131057|IDYA|3.07B|3070000000|40.5|665234|86.04|26|2024-08-12|15/06/2024||-0.5473||5350000|40.5|1|2024-05-07|15/03/2024|-0.53|-0.51|5000000|5110000|43.090000152588|1
2024-05-19 08:11:07|01997|1142208|KRUS|1.25B|1250000000|111.46|118097|60.42|24|2024-07-04|15/05/2024||0.1668||65660000|111.45999908447|1|2024-04-04|15/02/2024|-0.09|-0.03|57300000|56630000|104.16000366211|1
2024-05-19 08:11:14|01998|29668|RM|294.41M|294410000|29.75|29177|11.84|44|2024-07-31|15/06/2024||1.06||142510000|29.75|1|2024-05-01|15/03/2024|1.56|0.88|144310000|140050000|25.209999084473|1
2024-05-19 08:11:20|01999|30915|RVP|30.54M|30540000|1.02|77974|-16.39|37|2024-08-12|15/06/2024|||||1.0199999809265|1|2024-05-20|15/03/2024|||||1.0199999809265|1
2024-05-19 08:11:25|02000|1131556|ATER|20.49M|20490000|3|135145|-55.38|24|2024-05-07|15/03/2024||-1.26||25690000|2.4500000476837|1|2024-03-12|15/12/2023|-0.1|-0.14|32750000|30090000|0.49149998029073|12
2024-05-19 08:11:31|02001|6389|BBBYQ|62.52M|62520000|0.08|8784896|-55.56|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
2024-05-19 08:11:37|02002|41231|PBYI|197.54M|197540000|4.095|527644|41.7|44|2024-08-01|15/06/2024||0.03||58800000|4.0949997901917|1|2024-05-02|15/03/2024|-0.1|-0.2167|43800000|49050000|4.9499998092651|1
2024-05-19 08:11:43|02003|40984|ENTA|256.91M|256910000.00000003|12.13|184226|-54.24|44|2024-08-06|15/06/2024||-1.42||16590000|12.130000114441|1|2024-05-06|15/03/2024|-1.47|-1.34|17050000|16090000|15.170000076294|1
2024-05-19 08:11:49|02004|20627|CSV|410.53M|410530000|27.04|87465|-0.95|44|2024-07-31|15/06/2024||0.5267||95610000|27.090000152588|1|2024-05-01|15/03/2024|0.75|0.58|103500000|99160000|25.569999694824|1
2024-05-19 08:11:54|02005|1172949|HNST|286.05M|286050000|2.9|1184103|70.59|18|2024-08-09|15/06/2024||-0.0459||86700000|2.9000000953674|1|2024-05-08|15/03/2024|-0.01|-0.0716|86220000|83210000|2.7799999713898|1
2024-05-19 08:12:00|02006|16840|OSIS|2.37B|2370000000|139.27|91081|19.28|44|2024-08-22|15/06/2024||2.78||466740000|139.27000427246|1|2024-04-25|15/03/2024|2.16|2.1|405000000|401990000|139.71000671387|1
2024-05-19 08:12:05|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
2024-05-19 08:12:09|02008|1163393|MPLN|380.02M|380020000|0.589|2128492|-41.65|18|2024-08-01|15/06/2024||-0.052||252320000|0.58899998664856|1|2024-05-08|15/03/2024|-0.83|-0.05|234500000|244470000|0.64999997615814|1
2024-05-19 08:12:15|02009|1174984|FXLV|5.85M|5850000|0.06|219357|-93.1|18|2024-08-13|15/06/2024||0.0538||47530000|0.0599999986589|1|2024-05-20|15/03/2024||0.0568||43210000|0.0599999986589|1
2024-05-19 08:12:20|02010|1174595|GLUE|317.93M|317930000|5.2|155785|-8.29|16|2024-08-08|15/06/2024||-0.6058||1400000|5.1999998092651|1|2024-05-09|15/03/2024|-0.53|-0.59|1060000|1050000|5.2600002288818|1
2024-05-19 08:12:25|02011|1127852|RVYL|9.39M|9390000|1.56|82628|-66.09|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
2024-05-19 08:12:31|02012|17450|UNFI|666.29M|666290000|11.24|635248|-58.83|43|2024-06-05|15/04/2024||0.0312||7520000000|11.210000038147|1|2024-03-06|15/01/2024|0.07|-0.02|7780000000|7870000000|14.869999885559|1
2024-05-19 08:12:37|02013|16273|HLIT|1.36B|1360000000|11.63|1726997|-30.32|44|2024-07-29|15/06/2024||0.0483||139530000|11.630000114441|1|2024-04-29|15/03/2024|0.00|-0.01|122100000|121700000|9.1999998092651|1
2024-05-19 08:12:42|02014|1175599|EWCZ|518.68M|518679999.99999994|10.67|505398|-37.2|16|2024-09-10|15/06/2024||0.0946||61390000|10.670000076294|1|2024-05-15|15/03/2024|0.08|0.0552|51870000|51880000|10.89999961853|1
2024-05-19 08:12:48|02015|962503|OCX|39.16M|39160000|2.93|62206|-36.3|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
2024-05-19 08:12:53|02016|1173520|DAWN|1.41B|1410000000|16.17|1082513|21.03|17|2024-08-06|15/06/2024||-0.75||896630|16.170000076294|1|2024-05-07|15/03/2024|-0.72|-0.65|||16.60000038147|1
2024-05-19 08:12:58|02017|6428|ALPN|4.46B|4460000000|64.97|2277289|583.89|35|2024-08-13|15/06/2024||-0.4186||2180000|64.970001220703|1|2024-05-09|15/03/2024|-0.28|-0.42|7030000|3520000|64.699996948242|1
2024-05-19 08:13:03|02018|1174489|IPSC|250.36M|250360000|3.01|187788|-6.23|17|2024-08-08|15/06/2024||-0.4933||258330|3.0099999904633|1|2024-05-09|15/03/2024|-0.45|-0.5132|855000|210000|3.0699999332428|1
2024-05-19 08:13:08|02019|1175509|NUVL|4.58B|4580000000|70.88|479317|81.6|16|2024-08-08|15/06/2024||-0.7544||0.00|70.879997253418|1|2024-05-09|15/03/2024|-0.69|-0.66|0.00||67.540000915527|1
2024-05-19 08:13:13|02020|1164147|AFIB|1.75M|1750000|0.0521|1173337|-94.24|20|2024-08-08|15/06/2024||-0.3748||7590000|0.05209999904037|1|2024-05-09|15/03/2024|-0.07|-0.37|3600000|6240000|0.09000000357628|1
2024-05-19 08:13:20|02021|16554|LXRX|639.84M|639840000|1.77|3881621|-41.2|44|2024-08-01|15/06/2024||-0.1675||3080000|1.7699999809265|1|2024-05-02|15/03/2024|-0.2|-0.2|1130000|1370000|1.6499999761581|1
2024-05-19 08:13:25|02022|1095921|CTOS|1.16B|1160000000|4.825|663171|-29.04|25|2024-08-06|15/06/2024||-0.006||468010000|4.8249998092651|1|2024-05-02|15/03/2024|-0.06|-0.01|411300000|459970000|4.835000038147|1
2024-05-19 08:13:32|02023|31071|FRG|1.05B|1050000000|29.88|824246|2.36|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
2024-05-19 08:13:37|02024|1163493|GLSI|180.04M|180040000|13.98|46568|23.17|23|2024-08-12|15/06/2024||-0.2||0.00|13.979999542236|1|2024-05-20|15/03/2024||-0.2||0.00|13.979999542236|1
2024-05-19 08:13:43|02025|20984|CHS|937.66M|937660000|7.595|2778677|55|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
2024-05-19 08:13:48|02026|1162157|RNA|2.82B|2820000000|29.5|1185882|172.64|21|2024-08-06|15/06/2024||-0.7874||2640000|29.5|1|2024-05-09|15/03/2024|-0.79|-0.81|3540000|3000000|26.059999465942|1
2024-05-19 08:13:53|02027|1169493|DSP|168.23M|168230000|10.19|176333|126.95|18|2024-08-07|15/06/2024||-0.0097||40080000|10.189999580383|1|2024-04-30|15/03/2024|0.02|-0.14|53390000|34210000|8.4499998092651|1
2024-05-19 08:13:59|02028|100169|BLBD|1.71B|1710000000|53.08|548608|96.23|38|2024-08-07|15/06/2024||0.5257||317360000|53.080001831055|1|2024-05-08|15/03/2024|0.89|0.47|345900000|298420000|37.110000610352|1
2024-05-19 08:14:04|02029|1075232|KNSA|1.4B|1400000000|19.77|377387|47.87|29|2024-07-31|15/06/2024||-0.0372||88790000|19.770000457764|1|2024-04-23|15/03/2024|-0.25|-0.14|79860000|76970000|17.094999313354|1
2024-05-19 08:14:09|02030|1169945|NEXI|4.57M|4570000|3.336|60661|-69.67|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
2024-05-19 08:14:15|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
2024-05-19 08:14:21|02032|995706|VREX|611.61M|611610000|14.97|340657|-31.68|32|2024-07-30|15/06/2024||0.1875||212350000|14.970000267029|1|2024-05-02|15/03/2024|0.16|0.2|206000000|205150000|16.569999694824|1
2024-05-19 08:14:26|02033|989524|FBK|1.84B|1840000000|39.12|113215|43.4|32|2024-07-15|15/06/2024||0.7163||123880000|39.189998626709|1|2024-04-15|15/03/2024|0.85|0.7|107450000|120320000|34.479999542236|1
2024-05-19 08:14:32|02034|16699|NATH|285.15M|285150000|69.81|3895|0.22|38|2024-08-02|15/06/2024|||||69.809997558594|1|2024-06-07|15/03/2024|||||69.809997558594|1
2024-05-19 08:14:37|02035|1175510|OMGA|132.92M|132919999.99999999|2.41|371919|-72.77|16|2024-08-01|15/06/2024||-0.31||607140|2.4100000858307|1|2024-05-06|15/03/2024|-0.36|-0.33|2360000|1170000|2.579999923706|1
2024-05-19 08:14:43|02036|17154|SFST|236.53M|236530000|29|16703|21.14|40|2024-07-23|15/06/2024||0.43||23090000|29|1|2024-04-18|15/03/2024|0.31|0.39|21300000|22260000|26.809999465942|1
2024-05-19 08:14:48|02037|1011772|CARS|1.22B|1220000000|18.46|422634|2.67|30|2024-08-01|15/06/2024||0.5144||181910000|18.459999084473|1|2024-05-09|15/03/2024|0.43|0.49|180200000|179440000|17.069999694824|1
2024-05-19 08:14:55|02038|17272|STRL|3.98B|3980000000|128.86|373955|193.26|43|2024-08-05|15/06/2024||1.43||560500000|128.86000061035|1|2024-05-06|15/03/2024|1|0.82|440400000|421750000|101.15000152588|1
2024-05-19 08:15:00|02039|1163492|FTHM|36.98M|36980000|1.78|65979|-70.43|21|2024-08-07|15/06/2024||0.0267||107650000|1.7799999713898|1|2024-05-09|15/03/2024|-0.31|-0.07|70500000|84020000|1.4500000476837|1
2024-05-19 08:15:05|02040|1171270|JOANQ|3.21M|3210000|0.0765|1549342|-95.22|18|2024-08-27|15/07/2024||-1.17||453800000|0.07649999856949|1|2024-06-04|15/04/2024||-0.76||470900000|0.07649999856949|1
2024-05-19 08:15:11|02041|40982|CUBI|1.55B|1550000000|48.83|291804|122.46|40|2024-07-24|15/06/2024||1.47||185700000|48.830001831055|1|2024-04-25|15/03/2024|1.68|1.65|181600000|184310000|50.069999694824|1
2024-05-19 08:15:18|02042|1052401|LVO|174.34M|174340000|1.83|328587|21.59|30|2024-08-08|15/06/2024||-0.0167||34560000|1.8300000429153|1|2024-06-25|15/03/2024||-0.0075||30440000|1.8300000429153|1
2024-05-19 08:15:23|02043|949621|ZVRA|197.97M|197970000|4.73|235707|-12.41|38|2024-08-13|15/06/2024||-0.4217||4540000|4.7300000190735|1|2024-05-08|15/03/2024|-0.4|-0.47|3420000|3760000|5.1750001907349|1
2024-05-19 08:15:29|02044|946348|SMMT|3.12B|3120000000|4.44|2213740|164.29|39|2024-08-07|15/06/2024||-0.06||0.00|4.4400000572205|1|2024-05-01|15/03/2024|-0.05|-0.06|0.00|0.00|3.9400000572205|1
2024-05-19 08:15:33|02045|1175431|COOK|283.51M|283510000|2.195|297971|-35.63|18|2024-09-05|15/06/2024||0.0377||167370000|2.1900000572205|1|2024-05-08|15/03/2024|0.04|0.03|144900000|143890000|2.308000087738|1
2024-05-19 08:15:40|02046|20753|GAMI|624.46M|624460000|25.4|9751|33.61|42|2024-08-06|15/06/2024|||||25.39999961853|1|2024-05-09|15/03/2024|0.64||56950000||23.5|1
2024-05-19 08:15:46|02047|1012040|ATNXQ|129.95K|129949.99999999999|0.015|18767|-95.71|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
2024-05-19 08:15:52|02048|42975|PPTA|495.44M|495440000|7.68|30171|18.7|20|2024-08-12|15/06/2024||-0.08||0.00|7.6799998283386|1|2024-05-10|15/03/2024|0.05|-0.04|0.00|0.00|7.460000038147|1
2024-05-19 08:15:58|02049|17420|ULH|1.25B|1250000000|47.35|46673|74.98|44|2024-07-25|15/06/2024||0.95||428600000|47.349998474121|1|2024-04-25|15/03/2024|1.99|0.63|491900000|429000000|33.610000610352|1
2024-05-19 08:16:04|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
2024-05-19 08:16:09|02051|1097841|ADN|8.41M|8410000|3.25|49784|-87.33|23|2024-08-08|15/06/2024|||||3.25|1|2024-05-15|15/03/2024|||||0.11199999650319|30
2024-05-19 08:16:16|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
2024-05-19 08:16:21|02053|1008723|HCC|3.38B|3380000000|64.67|806435|86.62|30|2024-07-31|15/06/2024||1.51||411190000|64.669998168945|1|2024-05-01|15/03/2024|2.63|2.58|503510000|474990000|68.370002746582|1
2024-05-19 08:16:28|02054|44411|NMIH|2.75B|2750000000|34.23|548894|36.32|40|2024-07-30|15/06/2024||1.05||138490000|34.229999542236|1|2024-04-30|15/03/2024|1.08|0.98|156300000|133860000|31.129999160767|1
2024-05-19 08:16:33|02055|1171962|DSGN|249.14M|249140000|4.41|305696|-38.75|16|2024-08-05|15/06/2024||-0.2833||0.00|4.4099998474121|1|2024-05-08|15/03/2024|-0.2|-0.2633|0.00|0.00|4.6900000572205|1
2024-05-19 08:16:37|02056|1176340|VIA|35.43M|35430000|10.96|15584|-12.95|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
2024-05-19 08:16:43|02057|959850|UAVS|7.5M|7500000|0.667|476012|-91.37|31|2024-03-27|15/12/2023|||||0.7069000005722|1|2023-11-14|15/09/2023|-0.07||3480000||0.11640000343323|20
2024-05-19 08:16:48|02058|1175508|IMRX|43.59M|43590000|1.47|772026|-84.85|17|2024-08-07|15/06/2024||-0.515||0.00|1.4700000286102|1|2024-05-07|15/03/2024|-0.49|-0.5029|0.00|0.00|1.6499999761581|1
2024-05-19 08:16:54|02059|949610|ASXC|70.72M|70720000|0.263|1577589|-54.26|38|2024-08-07|15/06/2024||-0.05||1300000|0.25999999046326|1|2024-05-14|15/03/2024|-0.07|-0.05|1120000|1100000|0.26399999856949|1
2024-05-19 08:16:59|02060|1081600|STIM|78.23M|78230000|2.61|181101|-3.69|29|2024-08-06|15/06/2024||-0.2383||19480000|2.6099998950958|1|2024-05-07|15/03/2024|-0.27|-0.29|17400000|17120000|3.75|1
2024-05-19 08:17:04|02061|1171266|INNV|503.15M|503150000|3.7|27796|-45.91|18|2024-09-10|15/06/2024||-0.0204||191800000|3.7000000476837|1|2024-05-07|15/03/2024|-0.04|-0.035|193070000|188160000|4.3200001716614|1
2024-05-19 08:17:10|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
2024-05-19 08:17:16|02063|15857|CVGI|170.23M|170230000|5.28|117013|-47.72|44|2024-07-30|15/06/2024||0.2167||239560000|5.2800002098083|1|2024-05-06|15/03/2024|0.13|0.1833|232070000|241920000|5.9699997901917|1
2024-05-19 08:17:22|02064|1082134|HYREQ|31|31|0.01|39611|0|31|2024-08-13|15/06/2024||||5580000|0.00999999977648|1|2024-05-20|15/03/2024||||5780000|0.00999999977648|1
2024-05-19 08:17:28|02065|16644|MNKD|1.25B|1250000000|4.59|2805076|-0.65|44|2024-08-07|15/06/2024||0.0295||63650000|4.5900001525879|1|2024-05-08|15/03/2024|0.04|0.03|66260000|60490000|4.4699997901917|1
2024-05-19 08:17:33|02066|40324|GTBP|4.31M|4310000|3.12|10760|-61.67|27|2024-05-13|15/03/2024||-0.1|||3.3250000476837|1|2024-03-27|15/12/2023||-0.085||0.00|4.4000000953674|1
2024-05-19 08:17:37|02067|1174643|CVRX|179.03M|179030000|8.29|204017|-38.09|18|2024-07-24|15/06/2024||-0.5052||13120000|8.289999961853|1|2024-04-30|15/03/2024|-1.04|-0.54|10800000|11420000|15.279999732971|1
2024-05-19 08:17:42|02068|1121161|HARP|492.35M|492350000|23.01|1514991|206.8|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
2024-05-19 08:17:50|02069|961627|AVTX|9.92M|9920000|9.59|677225|-98.82|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
2024-05-19 08:17:57|02070|16511|LKFN|1.61B|1610000000|63.24|116190|34.55|44|2024-07-22|15/06/2024||0.86||60460000|63.240001678467|1|2024-04-25|15/03/2024|0.91|0.8575|60030000|60160000|62.639999389648|1
2024-05-19 08:18:03|02071|16310|HURN|1.46B|1460000000|87.66|139865|8.16|44|2024-07-25|15/06/2024||1.5||374570000|87.660003662109|1|2024-04-30|15/03/2024|1.23|0.89|356000000|348800000|93.680000305176|1
2024-05-19 08:18:09|02072|1174593|LENZ|417.49M|417490000|16.35|122436|20.79|16|2024-05-09|15/03/2024||-0.77||0.00|16.180000305176|1|2024-03-25|15/12/2023||-0.91||0.00|2.3142858232771|7
2024-05-19 08:18:15|02073|985718|SYRS|145.67M|145670000|5.45|196656|36.25|32|2024-08-06|15/06/2024||-0.885||720000|5.4499998092651|1|2024-05-14|15/03/2024|-0.1|-0.85|500000|900000|5.0599999427795|1
2024-05-19 08:18:20|02074|17130|||||||42|2024-06-26|15/05/2024||-0.35||675500000|18.889999389648|1|2024-04-04|15/02/2024|-1.04|-1.1|621060000|626350000|20.14999961853|1
2024-05-19 08:18:27|02075|20654|OXM|1.66B|1660000000|105.95|208524|2.5|40|2024-08-29|15/07/2024||3.61||453180000|105.93000030518|1|2024-06-05|15/04/2024||2.69||405640000|105.93000030518|1
2024-05-19 08:18:34|02076|16976|PSMT|2.64B|2640000000|87.16|140134|19.84|42|2024-07-08|15/05/2024||1.02||1200000000|87.160003662109|1|2024-04-09|15/02/2024|1.31|1.24|1290000000|1280000000|83.529998779297|1
2024-05-19 08:19:39|02077|100229|TVTX|461.34M|461340000|6.06|1231223|-63.16|18|2024-08-01|15/06/2024||-0.7799||51600000|6.0599999427795|1|2024-05-06|15/03/2024|1.51|-0.92|41370000|44890000|6.2600002288818|1
2024-05-19 08:19:46|02078|32362|GES|1.4B|1400000000|26.24|1331416|45.45|44|2024-08-28|15/07/2024||0.6482||753040000|26.239999771118|1|2024-05-22|15/04/2024||-0.3683||577460000|26.239999771118|1
2024-05-19 08:19:51|02079|955540|BW|111.94M|111940000|1.23|1562117|-78.19|37|2024-08-08|15/06/2024||-0.03||242700000|1.2300000190735|1|2024-05-09|15/03/2024|-0.22|-0.15|207600000|200000000|1.1699999570847|1
2024-05-19 08:19:58|02080|44403|MMI|1.37B|1370000000|35.54|165397|18.47|42|2024-08-02|15/06/2024||-0.14||159400000|35.540000915527|1|2024-05-08|15/03/2024|-0.26|-0.14|129100000|160300000|33.380001068115|1
2024-05-19 08:20:02|02081|1175173|ABSI|521.88M|521880000|4.615|1326795|232.01|16|2024-09-03|15/06/2024||-0.2033||2650000|4.6149997711182|1|2024-05-14|15/03/2024|-0.22|-0.2117|898000|2100000|5.0599999427795|1
2024-05-19 08:20:09|02082|16375|SNEX|2.39B|2390000000|75.31|117458|33.01|43|2024-08-05|15/06/2024||1.91||799500000|75.309997558594|1|2024-05-08|15/03/2024|1.63|1.6|818200000|771700000|76.889999389648|1
2024-05-19 08:20:14|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
2024-05-19 08:20:20|02084|20559|AVD|254.66M|254660000|9.09|185116|-48.5|44|2024-08-06|15/06/2024||0.12||143150000|9.0900001525879|1|2024-05-09|15/03/2024|0.06|0.08|135000000|141200000|12.489999771118|1
2024-05-19 08:20:26|02085|1152990|MCBS|651.31M|651310000|25.84|18153|61.2|27|2024-07-19|15/06/2024||0.58||33200000|25.840000152588|1|2024-04-19|15/03/2024|0.57|0.53|32650000|31400000|22.64999961853|1
2024-05-19 08:20:33|02086|16775|INSG|84.82M|84820000|7.14|133045|-31.35|43|2024-05-08|15/03/2024||-0.0467||40610000|3.8099999427795|1|2024-02-27|15/12/2023||-0.05||40570000|2.0899999141693|1
2024-05-19 08:20:40|02087|20704|MPX|359.32M|359320000|10.36|44201|-28.35|44|2024-07-24|15/06/2024||0.1373||65350000|10.359999656677|1|2024-04-25|15/03/2024|0.13||69340000||11.029999732971|1
2024-05-19 08:20:46|02088|942487|ATRA|73.45M|73450000|0.61|1670833|-71.09|38|2024-08-05|15/06/2024||-0.1367||31300000|0.61000001430511|1|2024-05-09|15/03/2024|-0.23|-0.2567|27360000|24690000|0.56550002098083|1
2024-05-19 08:20:51|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
2024-05-19 08:20:55|02090|1172579|NPCE|235.04M|235040000|8.17|120977|81.56|15|2024-08-08|15/06/2024||-0.3014||18270000|8.170000076294|1|2024-05-08|15/03/2024|-0.32|-0.32|18100000|17330000|13.300000190735|1
2024-05-19 08:21:02|02091|17578|WTBA|300.47M|300470000|17.87|24355|10.92|44|2024-07-25|15/06/2024||0.25||18800000|17.870000839233|1|2024-04-25|15/03/2024|0.35|0.27|19050000|18890000|16.840000152588|1
2024-05-19 08:21:07|02092|1172382|KRT|569.89M|569890000|28.53|47301|88.42|20|2024-08-08|15/06/2024||0.575||121700000|28.530000686646|1|2024-05-09|15/03/2024|0.4|0.57|95600000|101730000|29.35000038147|1
2024-05-19 08:21:13|02093|994715|DSHK|39.89M|39890000|0.2|145436|-28.57|32|2024-08-06|15/06/2024|||||0.20000000298023|1|2024-05-20|15/03/2024|||||0.20000000298023|1
2024-05-19 08:21:19|02094|15984|EGAN|187.61M|187610000|6.29|95779|-8.58|43|2024-09-05|15/06/2024||0.01||22000000|6.289999961853|1|2024-05-09|15/03/2024|0.08|0.07|22400000|22800000|6.3899998664856|1
2024-05-19 08:21:24|02095|1172510|AKYA|140.75M|140750000|2.85|213108|-52.18|17|2024-08-05|15/06/2024||-0.2363||27580000|2.8499999046326|1|2024-05-13|15/03/2024|-0.48|-0.29|18350000|24350000|4.2649998664856|1
2024-05-19 08:21:29|02096|1173019|TRML|385.72M|385720000|15.04|429128|18.8|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
2024-05-19 08:21:34|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
2024-05-19 08:21:38|02098|1174591|TKNO|73.07M|73070000|1.79|11510|-16.36|18|2024-08-07|15/06/2024||-0.1675||9010000|1.789999961853|1|2024-05-13|15/03/2024|-0.2|-0.23|9300000|9450000|1.7999999523163|1
2024-05-19 08:21:44|02099|1174641|AVTE|592.59M|592590000|20.57|160791|10.95|16|2024-08-12|15/06/2024||-0.7514||0.00|20.569999694824|1|2024-05-13|15/03/2024|-0.83|-0.76|0.00||19.829999923706|1
2024-05-19 08:21:49|02100|1175356|SNPO|814.34M|814340000|10.64|264019|20.77|18|2024-08-07|15/06/2024||0.1629||275490000|10.640000343323|1|2024-05-07|15/03/2024|-0.1312|0.0799|246080000|252920000|10.60000038147|1
2024-05-19 08:21:54|02101|1175585|MXCT|497.95M|497950000|4.67|560002|21.93|15|2024-08-07|15/06/2024||-0.1233||8130000|4.6700000762939|1|2024-05-07|15/03/2024|-0.09|-0.125|11340000|7510000|3.9100000858307|1
2024-05-19 08:22:00|02102|15647|CASS|623.11M|623110000|45.67|36417|17.25|37|2024-07-25|15/06/2024||0.69||52580000|45.669998168945|1|2024-04-18|15/03/2024|0.52|0.54|49670000|50190000|44.729999542236|1
2024-05-19 08:22:06|02103|1174426|CYTT|108.69M|108690000|3.02|188138|34.22|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
2024-05-19 08:22:11|02104|1172511|BMEA|439.96M|439960000|12.24|1002342|-61.39|15|2024-07-29|15/06/2024||-1.05||0.00|12.239999771118|1|2024-05-02|15/03/2024|-1.09|-0.9942|0.00|0.00|11.569999694824|1
2024-05-19 08:22:17|02105|995922|CLPR|64.31M|64310000|4|64562|-20.32|32|2024-08-01|15/06/2024||0.09||36450000|4|1|2024-05-07|15/03/2024|-0.09|0.06|35800000|36600000|4.1100001335144|1
2024-05-19 08:22:22|02106|1167060|BDSX|178.96M|178960000|1.575|139335|36.96|19|2024-08-06|15/06/2024||-0.0967||16230000|1.5750000476837|1|2024-05-08|15/03/2024|-0.14|-0.15|14800000|14170000|1.5499999523163|1
2024-05-19 08:22:28|02107|1169480|ANGN|3.01M|3010000|1|95035|26.58|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
2024-05-19 08:22:33|02108|1073097|IBEX|266.48M|266480000.00000003|15.48|60483|-24.38|22|2024-09-11|15/06/2024||0.59||123170000|15.479999542236|1|2024-05-09|15/03/2024|0.7|0.52|126800000|126970000|14.229999542236|1
2024-05-19 08:22:40|02109|15677|CCRN|506.66M|506660000|14.57|396495|-43.13|44|2024-07-31|15/06/2024||0.1507||337810000|14.569999694824|1|2024-05-01|15/03/2024|0.19|0.17|379170000|374370000|17.60000038147|1
2024-05-19 08:22:46|02110|25321|IMX|892.52M|892520000|16.95|872790|-10.32|39|2024-07-24|15/06/2024||0.1151||81840000|16.959999084473|1|2024-04-25|15/03/2024|0.15|0.08|79100000|76900000|17.659999847412|1
2024-05-19 08:22:52|02111|20175|CCO|757.5M|757500000|1.56|2110832|24.8|44|2024-08-07|15/06/2024||-0.0449||561670000|1.5549999475479|1|2024-05-09|15/03/2024|-0.1854|-0.17|481800000|478450000|1.5590000152588|1
2024-05-19 08:22:57|02112|1073037|COGT|711.36M|711360000|7.44|1801130|-33.63|30|2024-08-12|15/06/2024||-0.5482||0.00|7.4400000572205|1|2024-05-07|15/03/2024|-0.62|-0.5|0.00||7.5700001716614|1
2024-05-19 08:23:04|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
2024-05-19 08:23:08|02114|1175179|XPOF|277.94M|277940000|8.8|887181|-68.54|17|2024-08-20|15/06/2024||0.2086||83480000|8.789999961853|1|2024-05-02|15/03/2024|0.15|0.22|79500000|78940000|13|1
2024-05-19 08:23:15|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
2024-05-19 08:23:21|02116|17346|INVA|997.87M|997870000|15.98|687607|18.63|44|2024-07-24|15/06/2024||0.22||75810000|15.979999542236|1|2024-05-08|15/03/2024|0.46|0.18|77500000|73310000|15.529999732971|1
2024-05-19 08:23:27|02117|17611|DZSI|57.09M|57090000|1.52|182545|-78.47|41|2024-08-08|15/06/2024||0.1134||78640000|1.5199999809265|1|2024-05-20|15/03/2024||0.0892||74070000|1.5199999809265|1
2024-05-19 08:23:32|02118|1173521|OMIC|28.23M|28230000|0.3811|124894|-57.6|17|2024-08-07|15/06/2024||-0.325||387500|0.38109999895096|1|2024-05-14|15/03/2024|-0.34|-0.335|442000|394000|0.42800000309944|1
2024-05-19 08:23:37|02119|1174640|ABOS|219.29M|219290000|3.65|305327|-38.76|17|2024-08-12|15/06/2024||-0.2747||0.00|3.6500000953674|1|2024-05-14|15/03/2024|-0.25|-0.2609||0.00|3.3599998950958|1
2024-05-19 08:23:43|02120|20820|FOR|1.77B|1770000000|35.01|246732|71.45|44|2024-07-16|15/06/2024||0.9311||382800000|35.009998321533|1|2024-04-18|15/03/2024|0.89|0.73|333800000|325910000|34.159999847412|1
2024-05-19 08:23:48|02121|1175512|RXST|2.36B|2360000000|60.65|429406|137.28|16|2024-08-05|15/06/2024||-0.2253||32280000|60.650001525879|1|2024-05-06|15/03/2024|-0.12|-0.29|29500000|27560000|61.680000305176|1
2024-05-19 08:23:53|02122|1163664|SFTGQ|1.71K|1710|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
2024-05-19 08:23:58|02123|1175114|RPID|35.52M|35520000|0.8301|45555|-22.42|18|2024-08-22|15/06/2024||-0.28||6200000|0.83009999990463|1|2024-05-03|15/03/2024|-0.31|-0.3|5600000|6100000|0.99000000953674|1
2024-05-19 08:24:04|02124|1072223|BWB|331.5M|331500000|12.11|46907|35.16|31|2024-07-25|15/06/2024||0.2367||27430000|12.109999656677|1|2024-04-24|15/03/2024|0.24|0.25|26180000|27030000|11.989999771118|1
2024-05-19 08:24:09|02125|1173831|DIBS|219.72M|219720000|5.58|118403|47.23|15|2024-08-07|15/06/2024||-0.085||20870000|5.5799999237061|1|2024-05-08|15/03/2024|-0.08|-0.09|22100000|20810000|5.6900000572205|1
2024-05-19 08:24:13|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
2024-05-19 08:24:20|02127|1175121|ZVIA|61.09M|61090000|1.04|167174|-72.7|17|2024-08-08|15/06/2024||-0.0986||38920000|1.0499999523163|1|2024-05-08|15/03/2024|-0.1|-0.1|38800000|39140000|1.0449999570847|1
2024-05-19 08:24:26|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
2024-05-19 08:24:31|02129|1081650|HQI|184.42M|184420000|13.25|14223|-45.83|30|2024-08-07|15/06/2024||0.15||8840000|13.25|1|2024-05-09|15/03/2024|0.12|0.14|8400000|8700000|12.949999809265|1
2024-05-19 08:24:39|02130|20768|BFXXQ|364.08K|364080|0.01|952832|-99.19|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
2024-05-19 08:24:47|02131|1172939|HOWL|205.11M|205110000|4.72|181768|76.78|16|2024-08-08|15/06/2024||-0.368||857450|4.7199997901917|1|2024-05-03|15/03/2024|-0.39|-0.34|740000|1820000|6.0799999237061|1
2024-05-19 08:24:52|02132|1169485|TERN|381.6M|381600000|5.9|948324|-41.53|18|2024-08-06|15/06/2024||-0.333||0.00|5.9000000953674|1|2024-05-13|15/03/2024|-0.3|-0.3465|0.00|0.00|5.5599999427795|1
2024-05-19 08:25:00|02133|21006|SRI|466.54M|466540000|16.85|116320|5.44|44|2024-07-31|15/06/2024||-0.01||253100000|16.85000038147|1|2024-05-01|15/03/2024|-0.22|0.03|239200000|223000000|14.989999771118|1
2024-05-19 08:25:09|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
2024-05-19 08:25:16|02135|1166238|LSF|24.71M|24710000|2.58|574203|230.77|18|2024-08-07|15/06/2024||-0.155||9370000|2.579999923706|1|2024-05-08|15/03/2024|-0.11|-0.32|9900000|8680000|2.5099999904633|1
2024-05-19 08:25:21|02136|1171974|KLTR|174.82M|174820000|1.19|113915|-36.02|16|2024-08-14|15/06/2024||-0.024||43350000|1.1900000572205|1|2024-05-08|15/03/2024|-0.03|-0.02|44800000|42970000|1.2799999713898|1
2024-05-19 08:25:26|02137|1175149|PECO|3.99B|3990000000|32.6|616690|12.53|17|2024-08-01|15/06/2024||0.1387||155820000|32.599998474121|1|2024-04-25|15/03/2024|0.14|0.14|161300000|147430000|33.229999542236|1
2024-05-19 08:25:33|02138|102893|ARDX|1.83B|1830000000|7.81|5732607|120|39|2024-08-09|15/06/2024||-0.111||53900000|7.8099999427795|1|2024-05-02|15/03/2024|-0.11|-0.14|46020000|36650000|6.5999999046326|1
2024-05-19 08:25:38|02139|1172765|RAIN|44.03M|44030000|1.21|308802|-87.81|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
2024-05-19 08:25:44|02140|50977|OTRK|12.23M|12230000|0.255|6944228|-89.63|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
2024-05-19 08:25:50|02141|50880|WKHS|75.51M|75510000|0.24|15833751|-73.21|32|2024-08-06|15/06/2024||-0.0785||4270000|0.23999999463558|1|2024-05-20|15/03/2024||-0.0867||3620000|0.23999999463558|1
2024-05-19 08:25:57|02142|16518|LMNR|387.83M|387830000|21.54|41204|29.52|47|2024-09-05|15/07/2024||0.4||63200000|21.540000915527|1|2024-06-04|15/04/2024||0.19||50550000|21.540000915527|1
2024-05-19 08:26:02|02143|1166741|KRON|61.3M|61300000|1.02|429058|-46.03|19|2024-08-07|15/06/2024||-0.4||1400000|1.0199999809265|1|2024-05-09|15/03/2024|-0.5|-0.4225|2520000|1000000|1.039999961853|1
2024-05-19 08:26:08|02144|1166409|AVO|911.8M|911800000|12.87|193128|10.47|21|2024-09-09|15/07/2024||0.13||266150000|12.869999885559|1|2024-06-06|15/04/2024||0.01||238250000|12.869999885559|1
2024-05-19 08:26:14|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
2024-05-19 08:26:20|02146|21254|LRN|2.98B|2980000000|70.23|682583|68.22|44|2024-08-06|15/06/2024||1.25||529180000|70.199996948242|1|2024-04-23|15/03/2024|1.6|1.43|520800000|507890000|58.099998474121|1
2024-05-19 08:26:27|02147|15708|CHEF|1.55B|1550000000|38.92|322318|17.83|44|2024-07-31|15/06/2024||0.3642||944340000|38.919998168945|1|2024-05-01|15/03/2024|0.15|0.08|874500000|831580000|33.080001831055|1
2024-05-19 08:26:32|02148|1175429|RLYB|73.37M|73370000|1.77|1578835|-71.99|14|2024-08-06|15/06/2024||-0.374||0.00|1.7699999809265|1|2024-05-09|15/03/2024|-0.47|-0.4734|0.00|0.00|1.8500000238419|1
2024-05-19 08:26:37|02149|1159668|ORIC|617.59M|617590000|9.16|562961|84.68|22|2024-08-08|15/06/2024||-0.4122||0.00|9.1599998474121|1|2024-05-06|15/03/2024|-0.37|-0.42|0.00||9.710000038147|1
2024-05-19 08:26:43|02150|1076696|TALO|2.23B|2230000000|12.13|1620476|0.5|32|2024-08-07|15/06/2024||0.0251||523870000|12.140000343323|1|2024-05-06|15/03/2024|-0.13|-0.09|429900000|409270000|13.25|1
2024-05-19 08:26:50|02151|32346|WNC|1.01B|1010000000|22.47|534637|-11.57|44|2024-07-24|15/06/2024||0.5722||583270000|22.469999313354|1|2024-04-24|15/03/2024|0.39|0.46|515000000|519300000|25.75|1
2024-05-19 08:26:56|02152|1169714|CLNN|47.52M|47520000|0.37|888545|-60.2|20|2024-08-12|15/06/2024||-0.0767||162500|0.37000000476837|1|2024-05-08|15/03/2024|-0.09|-0.08|73000|162500|0.39140000939369|1
2024-05-19 08:27:01|02153|1173261|VERA|2.26B|2260000000|41.39|970422|426.59|17|2024-08-08|15/06/2024||-0.557||0.00|41.389999389648|1|2024-05-09|15/03/2024|-0.56|-0.5304|0.00|0.00|44.939998626709|1
2024-05-19 08:27:06|02154|1089251|RTL|1.01B|1010000000|7.61|1090027|62.26|26|2023-11-08|15/09/2023||||107420000|7.6100001335144|1|2023-08-02|15/06/2023|-0.4||106700000|113380000|7.0500001907349|1
2024-05-19 08:27:12|02155|960585|TH|1.14B|1140000000|11.41|568274|-26.86|27|2024-08-07|15/06/2024||0.1667||100630000|11.409999847412|1|2024-05-08|15/03/2024|0.2|0.14|106670000|100600000|11.10000038147|1
2024-05-19 08:27:18|02156|1075455|RFL|39.34M|39340000|1.64|19883|-13.68|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
2024-05-19 08:27:24|02157|994772|AQB|7.02M|7020000|1.82|19891|-81.68|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
2024-05-19 08:27:28|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
2024-05-19 08:27:33|02159|1169349|LABP|70.24M|70240000|22.47|25074|655.04|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
2024-05-19 08:27:40|02160|41308|GOGO|1.37B|1370000000|10.77|988862|-24.47|44|2024-08-02|15/06/2024||0.0704||99800000|10.770000457764|1|2024-05-07|15/03/2024|0.23|0.07|104300000|96560000|9.4099998474121|1
2024-05-19 08:27:46|02161|989650|DFIN|1.89B|1890000000|64.5|203206|41.79|32|2024-07-31|15/06/2024||1.3||251700000|64.540000915527|1|2024-05-01|15/03/2024|0.91|0.78|203400000|211930000|62.770000457764|1
2024-05-19 08:27:52|02162|41182|XPRO|2.55B|2550000000|21.78|826082|25.9|44|2024-08-01|15/06/2024||0.18||400760000|21.780000686646|1|2024-04-25|15/03/2024|0.09|0.09|383000000|370990000|19.219999313354|1
2024-05-19 08:27:58|02163|101874|LPG|1.78B|1780000000|43.73|717318|83.82|40|2024-08-07|15/06/2024||1.12||110670000|43.729999542236|1|2024-05-22|15/03/2024||2.33||144350000|43.729999542236|1
2024-05-19 08:28:02|02164|1167131|AVIR|307.41M|307410000|3.65|317192|-1.35|21|2024-08-07|15/06/2024||-0.5582||0.00|3.6500000953674|1|2024-05-14|15/03/2024|-0.75|-0.61|0.00||4.039999961853|1
2024-05-19 08:28:09|02165|1175844|ELYM|231.36M|231360000|8.25|884616|184.48|16|2024-08-12|15/06/2024|||||8.25|1|2024-05-20|15/03/2024|||||8.25|1
2024-05-19 08:28:14|02166|995701|REVG|1.34B|1340000000|25.85|911234|193.05|32|2024-09-04|15/07/2024||0.4||636560000|25.85000038147|1|2024-06-05|15/04/2024||0.3123||616920000|25.85000038147|1
2024-05-19 08:28:21|02167|16345|IIIN|636.06M|636060000|32.67|66797|5.73|43|2024-07-18|15/06/2024||0.505||158960000|32.619998931885|1|2024-04-25|15/03/2024|0.35|0.3|127400000|134890000|34.090000152588|1
2024-05-19 08:28:27|02168|1010526|SOI|277.71M|277710000|9.15|349692|15.24|31|2024-07-31|15/06/2024||0.1184||61320000|9.1499996185303|1|2024-04-25|15/03/2024|0.16|0.15|68000000|65000000|8.5|1
2024-05-19 08:28:33|02169|17573|WSBF|243.76M|243760000|13.11|59455|-2.96|39|2024-07-24|15/06/2024||0.26||38300000|13.109999656677|1|2024-05-01|15/03/2024|0.16|0.13|32380000|32400000|11.340000152588|1
2024-05-19 08:28:39|02170|13962|ADTN|415.55M|415550000|5.27|782729|-39.91|44|2024-07-30|15/06/2024||-0.02||240000000|5.2699999809265|1|2024-05-07|15/03/2024|-0.02|-0.07|226170000|226180000|4.710000038147|1
2024-05-19 08:28:44|02171|1160912|GAN|60.44M|60440000|1.34|185086|-1.47|20|2024-08-12|15/06/2024||-0.04||40160000|1.3400000333786|1|2024-05-09|15/03/2024|-0.09|-0.11|30650000|41710000|1.2300000190735|1
2024-05-19 08:28:50|02172|20455|MOD|5.34B|5340000000|102.16|886414|380.98|44|2024-07-31|15/06/2024||0.8633||623230000|102.19999694824|1|2024-05-21|15/03/2024||0.764||605440000|102.19999694824|1
2024-05-19 08:28:56|02173|100193|NGNE|428.56M|428560000|33.31|136699|91.46|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
2024-05-19 08:29:02|02174|1096075|STRO|328M|328000000|4.01|965213|-25.88|29|2024-08-08|15/06/2024||-0.8196||21060000|4.0100002288818|1|2024-05-13|15/03/2024|-0.95|-0.92|13000000|11920000|4.1500000953674|1
2024-05-19 08:29:08|02175|958237|IBRX|5.29B|5290000000|7.65|7386852|157.58|33|2024-08-05|15/06/2024||-0.19||525000|7.6500000953674|1|2024-05-20|15/03/2024||-0.195||62500|7.6500000953674|1
2024-05-19 08:29:13|02176|1156573|ARQT|1.07B|1070000000.0000001|9.2|3785209|-2.85|24|2024-08-01|15/06/2024||-0.6175||25600000|9.1999998092651|1|2024-05-14|15/03/2024|-0.32|-0.69|49560000|14800000|7.9899997711182|1
2024-05-19 08:29:18|02177|1175178|OB|236.4M|236400000|4.84|160769|9.26|16|2024-08-07|15/06/2024||-0.0844||226120000|4.8400001525879|1|2024-05-09|15/03/2024|-0.1|-0.13|217000000|218360000|4.4299998283386|1
2024-05-19 08:29:23|02178|1166963|PRAX|776.52M|776520000|45.39|234421|193.79|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
2024-05-19 08:29:29|02179|13958|TWI|649.28M|649280000|8.915|369590|-18.29|44|2024-07-31|15/06/2024||0.355||545040000|8.920000076294|1|2024-05-01|15/03/2024|0.29|0.42|482210000|531910000|11.029999732971|1
2024-05-19 08:29:35|02180|943148|KE|561.05M|561050000|22.56|118414|-2.84|39|2024-07-31|15/06/2024||0.458||462780000|22.559999465942|1|2024-05-07|15/03/2024|0.34|0.4|425040000|440200000|21.85000038147|1
2024-05-19 08:29:41|02181|21179|RGS|14.25M|14250000|6.25|14924|-69.06|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
2024-05-19 08:29:47|02182|1027142|RBB|351.66M|351660000|19.07|38155|85.69|30|2024-07-22|15/06/2024||0.346||27850000|19.069999694824|1|2024-04-22|15/03/2024|0.43|0.34|28250000|27650000|17.829999923706|1
2024-05-19 08:29:52|02183|1127925|HOOK|80.68M|80680000|0.8154|791687|-40.91|25|2024-08-08|15/06/2024||-0.055||12190000|0.8154000043869|1|2024-05-09|15/03/2024|0.11|-0.1025|36600000|5220000|0.80000001192093|1
2024-05-19 08:29:58|02184|1024880|KALA|18.45M|18450000|6.55|15749|-60.52|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
2024-05-19 08:30:03|02185|100177|TRVN|7.41M|7410000|0.4045|204673|-65.43|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
2024-05-19 08:30:08|02186|1172947|FSBC|499.1M|499100000|23.41|44175|22.63|18|2024-07-22|15/06/2024||0.4967||30410000|23.409999847412|1|2024-04-29|15/03/2024|0.62|0.52|28580000|27700000|21.75|1
2024-05-19 08:30:14|02187|1096136|NGM|128.53M|128530000|1.54|942392|-53.47|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
2024-05-19 08:30:21|02188|20822|GEFb|3.03B|3030000000|65.14|10684|-10.75|44|2024-08-28|15/07/2024||1.14||1390000000|65.139999389648|1|2024-06-05|15/04/2024||0.85||1300000000|65.139999389648|1
2024-05-19 08:30:26|02189|1171798|RXDX|9.56B|9560000000|199.92|1580610|3.85|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
2024-05-19 08:30:32|02190|962331|RMR|402.54M|402540000|24.06|89628|8.67|34|2024-08-07|15/06/2024||0.435||261730000|24.059999465942|1|2024-05-07|15/03/2024|0.39|0.39|217750000|180450000|24.110000610352|1
2024-05-19 08:30:37|02191|1137412|PSNL|71.69M|71690000|1.4|295709|-35.48|26|2024-08-07|15/06/2024||-0.3733||18950000|1.3999999761581|1|2024-05-08|15/03/2024|-0.26|-0.41|19500000|18340000|1.5800000429153|1
2024-05-19 08:30:43|02192|994019|PRTH|275.42M|275420000|3.44|32306|-8.27|26|2024-08-07|15/06/2024||-0.065||214320000|3.4400000572205|1|2024-05-09|15/03/2024|-0.1|-0.1|205700000|206870000|3.4800000190735|1
2024-05-19 08:30:48|02193|16001|EMKR|8.2M|8199999.999999999|1.06|252424|-88.35|41|2024-05-02|15/03/2024||-0.01||26990000|2.5999999046326|1|2024-02-08|15/12/2023|-0.03|-0.02|24100000|28990000|0.63000001907349|10
2024-05-19 08:30:54|02194|1054795|MCB|500.32M|500320000|44.7|92000|78.87|30|2024-07-18|15/06/2024||1.46||65520000|44.700000762939|1|2024-04-18|15/03/2024|1.46|1.34|66710000|64560000|32.659999847412|1
2024-05-19 08:31:01|02195|17155|SGC|327.2M|327200000|19.54|71801|106.55|42|2024-07-31|15/06/2024||0.0967||136180000|19.540000915527|1|2024-05-07|15/03/2024|0.24|0.06|138840000|135080000|16.770000457764|1
2024-05-19 08:31:07|02196|1175171|INST|2.96B|2960000000|20.27|262683|-14.47|16|2024-07-29|15/06/2024||0.169||163890000|20.270000457764|1|2024-05-08|15/03/2024|0.22|0.141|155500000|154410000|19.940000534058|1
2024-05-19 08:31:14|02197|16023|ESCA|186.99M|186990000|13.49|18913|11.4|39|2024-08-08|15/06/2024|||||13.489999771118|1|2024-04-25|15/03/2024|0.13||57300000||14|1
2024-05-19 08:31:20|02198|16406|ITIC|307.63M|307630000|163.3|2082|15.41|41|2024-08-05|15/06/2024|||||163.30000305176|1|2024-05-03|15/03/2024|2.4||53000||162.17999267578|1
2024-05-19 08:31:27|02199|1131053|ALTG|285.07M|285070000|8.6|307557|-43.16|24|2024-08-07|15/06/2024||0.14||507370000|8.6099996566772|1|2024-05-08|15/03/2024|-0.22|-0.05|441600000|439360000|11.819999694824|1
2024-05-19 08:31:32|02200|1052094|HBB|257.17M|257170000.00000003|18.18|49918|81.98|30|2024-07-31|15/06/2024|||||18.180000305176|1|2024-05-07|15/03/2024|-0.08||128280000||23.420000076294|1
2024-05-19 08:31:38|02201|1167954|FDMT|1.31B|1310000000|25.34|630506|40.39|20|2024-08-08|15/06/2024||-0.699||1410000|25.340000152588|1|2024-05-09|15/03/2024|-0.66|-0.7409|0.00|1450000|26.329999923706|1
2024-05-19 08:31:45|02202|16587|STGW|814.84M|814840000|6.93|604850|19.07|44|2024-08-01|15/06/2024||0.1867||646680000|6.9299998283386|1|2024-05-01|15/03/2024|0.16|0.14|670000000|629200000|5.9499998092651|1
2024-05-19 08:31:52|02203|17212|VIRX|31.69M|31690000|0.807|105730|-62.02|44|2024-08-07|15/06/2024||-0.31||0.00|0.80699998140335|1|2024-05-09|15/03/2024|-0.23|-0.3525|0.00|0.00|0.82099997997284|1
2024-05-19 08:31:56|02204|1123577|NRDE|27.24M|27240000|1.66|48079|-59.71|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
2024-05-19 08:32:01|02205|1174425|TBIO|7.53M|7530000|4.5|53016|-88.26|17|2024-08-06|15/06/2024||-3.78||8400000|4.5|1|2024-05-09|15/03/2024|-5.52|-4.14|3440000|6900000|0.31900000572205|18
2024-05-19 08:32:07|02206|1163602|CURI|55.44M|55440000|1.04|876768|15.27|21|2024-08-12|15/06/2024||-0.055||15130000|1.039999961853|1|2024-05-07|15/03/2024|-0.09|-0.14|12000000|15800000|1.1799999475479|1
2024-05-19 08:32:12|02207|1174692|CURV|625.96M|625960000|5.94|75498|117.58|18|2024-09-04|15/07/2024||0.0757||287520000|5.9400000572205|1|2024-06-05|15/04/2024||0.0727||280160000|5.9400000572205|1
2024-05-19 08:32:18|02208|20696|KRO|1.51B|1510000000|13.1|242397|55.77|44|2024-07-31|15/06/2024||0.095||496380000|13.10000038147|1|2024-05-08|15/03/2024|0.07|0.008|478800000|464670000|12.220000267029|1
2024-05-19 08:32:24|02209|30743|ESTE|2.98B|2980000000|21.17|1874341|63.73|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
2024-05-19 08:32:30|02210|1076787|MGTX|367.19M|367190000|5.71|144112|-24.47|29|2024-08-08|15/06/2024||-0.495||9700000|5.710000038147|1|2024-05-09|15/03/2024|-0.32|-0.41|690000|9690000|5.1399998664856|1
2024-05-19 08:32:36|02211|16988|PTSI|386.71M|386710000|17.55|19596|-27.78|38|2024-07-16|15/06/2024||0.2||192500000|17.549999237061|1|2024-04-18|15/03/2024|0.01|0.07|182590000|181700000|14.359999656677|1
2024-05-19 08:32:42|02212|1152785|XGN|32.63M|32630000.000000004|1.88|45016|-39.74|26|2024-07-31|15/06/2024||-0.3548||13290000|1.8799999952316|1|2024-05-13|15/03/2024|-0.19|-0.3609|14420000|13090000|1.5700000524521|1
2024-05-19 08:32:48|02213|101281|ADRO|88.94T|88940000000000|2880|43303855|19.5|41|2024-08-26|15/06/2024||0.01||1530000000|2880|1|2024-04-30|15/03/2024|0.01|0.01|1440000000|1440000000|2670|1
2024-05-19 08:32:52|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
2024-05-19 08:32:58|02215|1031736|CSSE|10.91M|10910000|0.337|4910447|-76.76|30|2024-08-14|15/06/2024||-1.03||103160000|0.33700001239777|1|2024-05-20|15/03/2024||-1.13||106840000|0.33700001239777|1
2024-05-19 08:33:03|02216|1172717|IMPLQ|358.50K|358500|0.015|41263|-98.7|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
2024-05-19 08:33:09|02217|16267|HIFS|403.56M|403560000|185.1|14132|-3.76|30|2024-07-12|15/06/2024|||||185.10000610352|1|2024-04-15|15/03/2024|1.01||15320000||165.16000366211|1
2024-05-19 08:33:17|02218|39326|CENX|1.65B|1650000000|17.85|1433904|123.96|40|2024-08-07|15/06/2024||-0.0124||486590000|17.85000038147|1|2024-05-01|15/03/2024|-0.03|-0.14|489500000|474430000|17.35000038147|1
2024-05-19 08:33:22|02219|1167034|FHTX|234.65M|234650000|5.51|88859|-21.06|19|2024-08-06|15/06/2024||-0.649||6960000|5.5100002288818|1|2024-05-06|15/03/2024|-0.59|-0.62|5100000|6860000|5.9899997711182|1
2024-05-19 08:33:28|02220|17474|VALU|376.62M|376620000|39.96|1884|-16.75|36|2024-07-25|15/04/2024|||||39.959999084473|1|2024-03-15|15/01/2024|||||39.060001373291|1
2024-05-19 08:33:34|02221|1168846|CGEM|1.34B|1340000000|23.17|726229|152.67|18|2024-08-08|15/06/2024||-0.8461||0.00|23.170000076294|1|2024-05-15|15/03/2024|-0.86|-0.9899|0.00|0.00|26.379999160767|1
2024-05-19 08:33:42|02222|16101|LAB|982.93M|982930000|2.57|2490884|12.23|44|2024-08-07|15/06/2024||-0.0988||48190000|2.5699999332428|1|2024-05-08|15/03/2024|-0.27|-0.1|45500000|46610000|2.3699998855591|1
2024-05-19 08:33:47|02223|34441|PLM|409.34M|409340000|2.105|136320|31.56|37|2023-11-22|15/09/2023|||||2.0999999046326|1|2023-08-11|15/06/2023|-0.02||||2.079999923706|1
2024-05-19 08:33:52|02224|1169486|VOR|123.55M|123550000|1.81|327007|-59.33|20|2024-08-08|15/06/2024||-0.4078||0.00|1.8099999427795|1|2024-05-09|15/03/2024|-0.45|-0.39|0.00||1.8500000238419|1
2024-05-19 08:33:58|02225|985559|RNAC|470.35M|470350000|26.43|68578|-22.72|33|2024-08-08|15/06/2024||-0.9||2500000|26.430000305176|1|2024-05-09|15/03/2024||-0.9||2500000|23.25|1
2024-05-19 08:34:04|02226|1057075|VMD|276.02M|276020000|7.11|176736|-32.86|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
2024-05-19 08:34:11|02227|31163|ABUS|562.38M|562380000|2.98|1127538|15.95|44|2024-08-01|15/06/2024||-0.096||2660000|2.9800000190735|1|2024-05-02|15/03/2024|-0.1|-0.1|1530000|4510000|2.6900000572205|1
2024-05-19 08:34:16|02228|1167739|KNTE|125.15M|125150000|2.65|408739|-33.75|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
2024-05-19 08:34:22|02229|1006461|FBRX|21.87M|21870000|0.601|27229|-38.92|30|2024-08-12|15/06/2024||-0.155||0.00|0.60100001096725|1|2024-05-13|15/03/2024|-0.16|-0.16|0.00||0.74500000476837|1
2024-05-19 08:34:29|02230|940837|MDVLQ|322|322|1.38|2606|-87.85|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
2024-05-19 08:34:35|02231|17438|UFPT|1.99B|1990000000|259.75|66349|70.05|44|2024-07-30|15/06/2024||1.45||105230000|259.75|1|2024-05-01|15/03/2024|1.64|1.16|105000000|96850000|205.94000244141|1
2024-05-19 08:34:41|02232|1127926|GNLN|2.13M|2130000|0.571|468522|-82.22|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
2024-05-19 08:34:46|02233|1172282|RPHM|58.49M|58490000|1.75|276412|-76.09|17|2024-08-07|15/06/2024||-0.1633||0.00|1.75|1|2024-05-07|15/03/2024|-0.25|-0.4367|0.00|0.00|1.7300000190735|1
2024-05-19 08:34:51|02234|1163555|SPRU|69.35M|69350000|3.8|45855|-43.32|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
2024-05-19 08:34:58|02235|17472|UTMD|246M|246000000|69.72|29187|-24.82|38|2024-07-30|15/06/2024|||||69.720001220703|1|2024-04-25|15/03/2024|1.1||11300000||67.160003662109|1
2024-05-19 08:35:04|02236|6458|YELLQ|354.47M|354470000|6.8|112160|390.97|44|2024-07-31|15/06/2024||-0.05||1280000000|6.8000001907349|1|2024-05-20|15/03/2024||-0.56||1140000000|6.8000001907349|1
2024-05-19 08:35:10|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
2024-05-19 08:35:16|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
2024-05-19 08:35:21|02239|1141591|MIRM|1.13B|1130000000|24.07|471360|-7.49|22|2024-08-01|15/06/2024||-0.3788||75470000|24.069999694824|1|2024-05-08|15/03/2024|-0.54|-0.42|69200000|71040000|25.909999847412|1
2024-05-19 08:35:27|02240|980155|NHIQ|33.9M|33900000|1.04|7778|-56.85|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
2024-05-19 08:35:38|02241|1175242|BLFY|209.85M|209850000|9.67|44843|7.33|17|2024-07-24|15/06/2024||-0.225||9140000|9.670000076294|1|2024-04-24|15/03/2024|-0.13|-0.22|9870000|9210000|8.5900001525879|1
2024-05-19 08:35:45|02242|16282|HOFT|195.09M|195090000|18.62|34708|13.12|44|2024-09-05|15/07/2024||0.39||122800000|18.620000839233|1|2024-06-06|15/04/2024||0.225||116540000|18.620000839233|1
2024-05-19 08:35:51|02243|1009355|KNTK|2.42B|2420000000|40.41|641843|27.08|29|2024-08-06|15/06/2024||0.4799||276590000|40.430000305176|1|2024-05-08|15/03/2024|0.12|0.43|341390000|300400000|39.200000762939|1
2024-05-19 08:35:56|02244|40051|ATOS|197.44M|197440000|1.57|1890599|115.96|39|2024-08-14|15/06/2024||-0.0667||0.00|1.5700000524521|1|2024-05-13|15/03/2024|-0.05|-0.0667|0.00|0.00|1.4900000095367|1
2024-05-19 08:36:03|02245|20650|MLR|686.71M|686710000|59.76|57674|71.67|43|2024-08-07|15/06/2024|||||59.810001373291|1|2024-05-08|15/03/2024|1.47||349900000||55.360000610352|1
2024-05-19 08:36:10|02246|17028|RCKY|283.27M|283270000|38.16|35682|93.22|42|2024-07-30|15/06/2024||0.22||96550000|38.159999847412|1|2024-04-30|15/03/2024|0.41|0.18|112900000|106360000|27.069999694824|1
2024-05-19 08:36:15|02247|1055911|LBC|466.81M|466810000|9.15|39468|4.1|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
2024-05-19 08:36:21|02248|30704|CRMD|281.39M|281390000|5.12|644704|0.39|39|2024-08-08|15/06/2024||-0.2604||1660000|5.1199998855591|1|2024-05-09|15/03/2024|-0.25|-0.26|0.00|3000000|5.7049999237061|1
2024-05-19 08:36:27|02249|1174986|SERA|269.61M|269610000|8.26|189285|151.06|17|2024-08-07|15/06/2024||-0.2672||91150|8.2600002288818|1|2024-05-08|15/03/2024|-0.25|-0.28|39000|50750|9.4799995422363|1
2024-05-19 08:36:33|02250|16713|NCMI|477.07M|477070000|4.94|789356|51.07|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
2024-05-19 08:36:41|02251|17594|XOMA|296.9M|296900000|25.51|16047|31.29|44|2024-08-06|15/06/2024||-0.5033||4810000|25.510000228882|1|2024-05-09|15/03/2024|-0.86|-0.64|1490000|1710000|24.200000762939|1
2024-05-19 08:36:48|02252|17560|WLFC|432.87M|432870000|65.86|9690|53.31|43|2024-08-01|15/06/2024|||||65.860000610352|1|2024-05-02|15/03/2024|||||48.830001831055|1
2024-05-19 08:36:53|02253|1164708|IRON|544.59M|544590000|32.18|491201|-4.79|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
2024-05-19 08:36:59|02254|52168|PRTG|5.07M|5070000|0.2561|162665|-91.23|30|2024-07-29|15/03/2024||-0.215||0.00|0.25609999895096|1|2024-02-28|15/12/2023|-1.88|-0.27|0.00||0.68000000715256|1
2024-05-19 08:37:04|02255|1171825|FNCH|3.12M|3120000|1.94|52123|-78.08|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
2024-05-19 08:37:10|02256|103931|HRTG|289.21M|289210000|9.44|439881|88.8|40|2024-08-01|15/06/2024||0.3167||193920000|9.4399995803833|1|2024-05-01|15/03/2024|0.47|0.56|191300000|189480000|10.210000038147|1
2024-05-19 08:37:16|02257|1171963|IKNA|69.01M|69010000|1.43|357413|-77.48|19|2024-08-08|15/06/2024||-0.3764||2330000|1.4299999475479|1|2024-05-13|15/03/2024|-0.33|-0.3977|0.00|2330000|1.289999961853|1
2024-05-19 08:37:23|02258|21178|REVRQ|3.79M|3790000|0.07|208130|0|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
2024-05-19 08:37:28|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
2024-05-19 08:37:33|02260|1163888|DMSL|1.64M|1640000|0.37|2270|-94.52|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
2024-05-19 08:37:38|02261|15681|CDZI|210.84M|210840000|3.11|206423|-33.97|35|2024-08-09|15/06/2024||0.044||1140000|3.1099998950958|1|2024-05-20|15/03/2024||0.0272||140000|3.1099998950958|1
2024-05-19 08:37:44|02262|30939|REPX|571.77M|571770000|26.47|160451|-27.34|36|2024-08-05|15/06/2024||1.62||105850000|26.520000457764|1|2024-05-08|15/03/2024|0.94|1.47|99740000|96650000|26.309999465942|1
2024-05-19 08:37:51|02263|17465|USLM|2.08B|2080000000|364.82|24234|95.72|39|2024-07-31|15/06/2024|||||364.82000732422|1|2024-05-01|15/03/2024|3.92||71680000||310|1
2024-05-19 08:37:57|02264|48376|AMC|1.62B|1620000000|4.4|41067344|-90.09|40|2024-08-08|15/06/2024||-0.2941||1140000000|4.4000000953674|1|2024-05-08|15/03/2024|-0.78|-0.79|951400000|861060000|3.1800000667572|1
2024-05-19 08:38:03|02265|39223|CAR|4.22B|4219999999.9999995|118.31|849412|-22.33|41|2024-07-29|15/06/2024||3||3120000000|118.30999755859|1|2024-05-01|15/03/2024|-3.21|-2.4|2550000000|2520000000|95.449996948242|1
2024-05-19 08:38:09|02266|20787|STAG|6.62B|6620000000|36.38|1073797|5.69|44|2024-07-24|15/06/2024||0.1989||187480000|36.409999847412|1|2024-04-30|15/03/2024|0.2|0.18|187540000|183570000|34.650001525879|1
2024-05-19 08:38:14|02267|1170122|CHK|12.02B|12020000000|91.69|1877410|12.89|19|2024-07-31|15/06/2024||0.0688||851320000|91.690002441406|1|2024-04-30|15/03/2024|0.56|0.6|1080000000|1280000000|92.959999084473|1
2024-05-19 08:38:20|02268|17127|SSB|6.16B|6160000000|80.86|311051|27.7|43|2024-07-25|15/06/2024||1.59||424300000|80.870002746582|1|2024-04-25|15/03/2024|1.58|1.54|415490000|414320000|80.110000610352|1
2024-05-19 08:38:27|02269|29717|VLY|4.03B|4030000000.0000005|7.92|5962185|10.61|44|2024-07-25|15/06/2024||0.2146||463860000|7.9200000762939|1|2024-04-25|15/03/2024|0.19|0.2|454960000|452470000|7.8400001525879|1
2024-05-19 08:38:33|02270|48363|ESNT|6.06B|6060000000|56.83|501373|27.05|43|2024-08-02|15/06/2024||1.68||306960000|56.830001831055|1|2024-05-03|15/03/2024|1.7|1.59|298350000|298690000|54.279998779297|1
2024-05-19 08:38:39|02271|29762|PDCE|6.43B|6430000000|73.85|2141868|13.41|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
2024-05-19 08:38:45|02272|24322|TRNO|5.62B|5620000000|58.11|773616|-5.31|42|2024-07-31|15/06/2024||0.3733||89950000|58.090000152588|1|2024-05-08|15/03/2024|0.4|0.36|85030000|87160000|54.900001525879|1
2024-05-19 08:38:51|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
2024-05-19 08:38:57|02274|20857|BXMT|3.23B|3230000000|18.36|1894797|3.9|43|2024-07-24|15/06/2024||0.4639||131690000|18.35000038147|1|2024-04-24|15/03/2024|0.65|0.46|142390000|145850000|19.129999160767|1
2024-05-19 08:39:03|02275|20843|ADC|6.08B|6080000000|60.53|947196|-8.19|44|2024-07-22|15/06/2024||0.444||150060000|60.509998321533|1|2024-04-23|15/03/2024|0.43|0.45|149450000|147630000|56.900001525879|1
2024-05-19 08:39:10|02276|39163|HR|6.01B|6010000000|15.87|3721711|-16.25|44|2024-08-06|15/06/2024||-0.112||325480000|15.869999885559|1|2024-05-07|15/03/2024|-0.82|-0.11|326810000|323720000|14.979999542236|1
2024-05-19 08:39:16|02277|17176|SIGI|5.94B|5940000000|97.78|318815|-4.66|44|2024-07-31|15/06/2024||1.68||1220000000|97.779998779297|1|2024-05-01|15/03/2024|1.33|1.86|1160000000|1110000000|101.65000152588|1
2024-05-19 08:39:23|02278|17428|UBSI|4.72B|4720000000|35.02|483303|18.47|44|2024-07-25|15/06/2024||0.6517||256100000|35.020000457764|1|2024-04-25|15/03/2024|0.64|0.6483|254700000|257990000|34.759998321533|1
2024-05-19 08:39:29|02279|943117|LC|1.06B|1060000000|9.5|1289724|20.56|39|2024-07-24|15/06/2024||0.0377||175780000|9.5|1|2024-04-30|15/03/2024|0.11|0.03|180690000|173990000|7.8099999427795|1
2024-05-19 08:39:35|02280|20942|RDN|4.76B|4760000000|31.58|1187926|22.64|44|2024-07-31|15/06/2024||0.8476||319600000|31.590000152588|1|2024-05-01|15/03/2024|1.03|0.84|319000000|314760000|29.870000839233|1
2024-05-19 08:39:42|02281|39246|POR|4.64B|4640000000|44.99|928222|-8.85|44|2024-07-26|15/06/2024||0.5629||715470000|44.990001678467|1|2024-04-26|15/03/2024|1.08|1.02|929000000|825940000|43.25|1
2024-05-19 08:39:48|02282|20539|KRG|4.66B|4660000000|21.24|1478841|4.84|44|2024-07-29|15/06/2024||0.0416||192040000|21.239999771118|1|2024-04-30|15/03/2024|0.06|0.04|207440000|190410000|21.700000762939|1
2024-05-19 08:39:55|02283|17446|UMBF|4.2B|4200000000|86.14|339292|48.08|44|2024-07-23|15/06/2024||1.99||381680000|86.139999389648|1|2024-04-29|15/03/2024|2.47|1.8|398670000|368030000|83.169998168945|1
2024-05-19 08:40:01|02284|955553|TGNA|2.55B|2550000000|15.06|2067847|-6.92|37|2024-08-05|15/06/2024||0.48||719200000|15.060000419617|1|2024-05-08|15/03/2024|0.45|0.43|714250000|717960000|14.659999847412|1
2024-05-19 08:40:08|02285|16242|HWC|4.15B|4150000000.0000005|47.86|459518|34.93|44|2024-07-16|15/06/2024||1.19||359500000|47.860000610352|1|2024-04-16|15/03/2024|1.24|1.19|356850000|356610000|42.599998474121|1
2024-05-19 08:40:14|02286|1163097|APG|9.83B|9830000000|35.83|1603959|55.24|22|2024-08-01|15/06/2024||0.4737||1780000000|35.830001831055|1|2024-05-02|15/03/2024|0.34|0.33|1600000000|1600000000|37.840000152588|1
2024-05-19 08:40:19|02287|20498|KFY|3.47B|3470000000|66.42|342645|35.72|44|2024-09-05|15/07/2024||1.06||684570000|66.419998168945|1|2024-06-19|15/04/2024||1.13||687990000|66.419998168945|1
2024-05-19 08:40:31|02288|20242|PNM|3.47B|3470000000|38.5|662757|-15.46|44|2024-08-02|15/06/2024||0.5244||479560000|38.490001678467|1|2024-04-30|15/03/2024|0.41|0.4|436870000|531000000|37.060001373291|1
2024-05-19 08:40:37|02289|948327|SUM|7.03B|7030000000|40.04|1016219|23.92|38|2024-07-31|15/06/2024||0.7392||1190000000|40.040000915527|1|2024-05-01|15/03/2024|-0.12|-0.21|773230000|804290000|38.900001525879|1
2024-05-19 08:40:43|02290|1097893|ETRN|6.03B|6030000000|13.91|7081971|139.83|29|2024-07-30|15/06/2024||0.1488||331410000|13.89999961853|1|2024-04-30|15/03/2024|0.23|0.25|364270000|360270000|13.885000228882|1
2024-05-19 08:40:49|02291|20912|BKH|3.91B|3910000000|56.79|480545|-9.93|44|2024-07-31|15/06/2024||0.3644||510600000|56.770000457764|1|2024-05-08|15/03/2024|1.87|1.7|726400000|683040000|56.740001678467|1
2024-05-19 08:40:55|02292|20384|TRTN|4.38B|4380000000|79.51|642058|-4.26|41|2023-10-26|15/09/2023||2.33||388420000|79.550003051758|1|2023-08-01|15/06/2023|2.38|2.34|386500000|402010000|84.309997558594|1
2024-05-19 08:41:01|02293|32356|SM|5.63B|5630000000|48.95|1733996|83.4|44|2024-07-31|15/06/2024||1.55||624370000|48.950000762939|1|2024-05-02|15/03/2024|1.41|1.28|559870000|560080000|47.119998931885|1
2024-05-19 08:41:07|02294|1166008|BNL|3.1B|3100000000|15.69|1345413|-1.26|21|2024-07-31|15/06/2024||0.175||104580000|15.680000305176|1|2024-05-01|15/03/2024|0.35|0.18|105360000|105780000|14.560000419617|1
2024-05-19 08:41:14|02295|20840|SWX|5.57B|5570000000|77.64|476619|35.17|44|2024-08-06|15/06/2024||0.4977||1250000000|77.660003662109|1|2024-05-08|15/03/2024|1.22|1.42|1580000000|1380000000|76.23999786377|1
2024-05-19 08:41:21|02296|8363|MUR|6.57B|6570000000|43.07|1327917|22.78|45|2024-08-01|15/06/2024||0.8318||834170000|43.069999694824|1|2024-05-02|15/03/2024|0.85|0.85|796410000|751290000|44.169998168945|1
2024-05-19 08:41:28|02297|41228|DOC_OLD|2.79B|2790000000|11.23|4007735|-43.57|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
2024-05-19 08:41:34|02298|15562|OPCH|5.18B|5180000000|29.78|1318793|4.16|44|2024-07-25|15/06/2024||0.2775||1170000000|29.780000686646|1|2024-04-23|15/03/2024|0.26|0.23|1150000000|1100000000|30.409999847412|1
2024-05-19 08:41:41|02299|20586|LXP|2.61B|2610000000|8.88|2044176|-12.6|44|2024-08-01|15/06/2024||-0.0182||81260000|8.8800001144409|1|2024-05-02|15/03/2024|-0.01|-0.01|86300000|78220000|8.4499998092651|1
2024-05-19 08:41:46|02300|20568|CMC|6.66B|6660000000|57.6|716679|27.83|44|2024-06-20|15/05/2024||1.16||2050000000|57.599998474121|1|2024-03-21|15/02/2024|0.88|0.75|1800000000|1810000000|56.009998321533|1
2024-05-19 08:41:52|02301|942635|CRC|3.39B|3390000000|49.38|949059|25.84|39|2024-07-30|15/06/2024||1.01||499930000|49.409999847412|1|2024-05-07|15/03/2024|0.75|0.71|454000000|491540000|52.709999084473|1
2024-05-19 08:41:58|02302|20432|CBU|2.56B|2560000000|48.5|211926|1.49|43|2024-07-22|15/06/2024||0.8||179560000|48.549999237061|1|2024-04-23|15/03/2024|1.18|0.78|177300000|176020000|44.450000762939|1
2024-05-19 08:42:05|02303|16287|HOMB|4.95B|4950000000|24.73|761726|15.83|44|2024-07-18|15/06/2024||0.4902||247750000|24.709999084473|1|2024-04-18|15/03/2024|0.49|0.46|246400000|240470000|22.420000076294|1
2024-05-19 08:42:11|02304|13934|CIM|1.09B|1090000000|4.515|1531250|-6.13|44|2024-07-31|15/06/2024||0.1719||79850000|4.5149998664856|1|2024-05-09|15/03/2024|0.45|0.17|65110000|78100000|4.2399997711182|1
2024-05-19 08:42:18|02305|20507|NJR|4.36B|4360000000|44.1|387075|-10.6|44|2024-08-06|15/06/2024||-0.0202||308430000|44.099998474121|1|2024-05-07|15/03/2024|1.41|1.24|657910000|737950000|44.759998321533|1
2024-05-19 08:42:24|02306|29658|MATX|3.97B|3970000000|116.28|255757|64.87|45|2024-08-07|15/06/2024||2.42||801290000|116.2799987793|1|2024-04-30|15/03/2024|1.04|1|722100000|739980000|110|1
2024-05-19 08:42:31|02307|20981|BKU|2.24B|2240000000|29.91|729274|60.81|44|2024-07-18|15/06/2024||0.6579||244890000|29.950000762939|1|2024-04-17|15/03/2024|0.64|0.59|241800000|239950000|24.479999542236|1
2024-05-19 08:42:36|02308|101884|OGS|3.6B|3600000000|63.72|380896|-20.65|41|2024-08-05|15/06/2024||0.4797||344190000|63.720001220703|1|2024-05-06|15/03/2024|1.75|1.67|758320000|1030000000|65.449996948242|1
2024-05-19 08:42:43|02309|15333|RAMP|2.19B|2190000000|33.16|448109|25.04|44|2024-08-08|15/06/2024||0.3057||166790000|33.150001525879|1|2024-05-22|15/03/2024||0.1924||160530000|33.150001525879|1
2024-05-19 08:42:48|02310|15306|ABCB|3.47B|3470000000|50.45|309376|62.53|41|2024-07-25|15/06/2024||1.11||267910000|50.450000762939|1|2024-04-25|15/03/2024|1.1|1.04|268220000|258050000|48.25|1
2024-05-19 08:42:53|02311|1081673|EPRT|4.83B|4830000000|27.54|1355377|12.59|29|2024-07-24|15/06/2024||0.2933||102370000|27.549999237061|1|2024-04-24|15/03/2024|0.28|0.28|103500000|96920000|26.280000686646|1
2024-05-19 08:43:00|02312|16876|PCH|3.48B|3480000000|43.83|385411|-5.84|44|2024-07-22|15/06/2024||0.1567||311070000|43.830001831055|1|2024-04-29|15/03/2024|-0.23|-0.03|228100000|227630000|41.049999237061|1
2024-05-19 08:43:05|02313|15461|ASB|3.3B|3300000000|22.26|1097641|46.45|44|2024-07-18|15/06/2024||0.523||330630000|22.280000686646|1|2024-04-25|15/03/2024|0.52|0.49|322800000|325000000|21.340000152588|1
2024-05-19 08:43:10|02314|959642|APLE|3.54B|3540000000|14.61|1905081|-3.88|35|2024-08-05|15/06/2024||0.305||385570000|14.609999656677|1|2024-05-06|15/03/2024|0.22|0.15|329510000|328280000|14.680000305176|1
2024-05-19 08:43:16|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
2024-05-19 08:43:21|02316|21205|GATX|4.88B|4880000000|137.23|130002|20.84|18|2024-07-18|15/06/2024||1.84||382750000|137.24000549316|1|2024-04-23|15/03/2024|2.01|1.76|379900000|375800000|129.96000671387|1
2024-05-19 08:43:26|02317|1166427|ASO|3.96B|3960000000|53.71|1429358|-0.19|21|2024-09-05|15/07/2024||2.11||1610000000|53.709999084473|1|2024-06-04|15/04/2024||1.24||1380000000|53.709999084473|1
2024-05-19 08:43:32|02318|39182|KMT|2.05B|2049999999.9999998|26|612006|-0.76|44|2024-08-05|15/06/2024||0.459||540250000|26|1|2024-05-08|15/03/2024|0.3|0.3|515800000|518500000|24.559999465942|1
2024-05-19 08:43:38|02319|20591|ORA|4.38B|4380000000|72.47|424881|-13.19|44|2024-07-31|15/06/2024||0.427||212890000|72.470001220703|1|2024-05-08|15/03/2024|0.64|0.6122|224200000|214450000|68.050003051758|1
2024-05-19 08:43:43|02320|103927|DBRG|2.41B|2410000000|13.83|2397116|25.39|40|2024-08-01|15/06/2024||0.0433||105610000|13.840000152588|1|2024-04-30|15/03/2024|0.01|0.002|74390000|111890000|17.059999465942|1
2024-05-19 08:43:46|02321|1159411|BIPC|6.93B|6930000000|48.39|210272|-23.43|0||
2024-05-19 08:43:53|02322|17153|SFNC|2.31B|2310000000|18.43|451013|13.84|44|2024-07-23|15/06/2024||0.3333||204540000|18.430000305176|1|2024-04-24|15/03/2024|0.32|0.33|195100000|202350000|18.809999465942|1
2024-05-19 08:43:58|02323|15651|CATY|2.76B|2760000000|37.91|362725|25.28|44|2024-07-22|15/06/2024||0.9367||179580000|37.909999847412|1|2024-04-22|15/03/2024|0.98|0.98|175180000|187450000|36|1
2024-05-19 08:44:05|02324|21148|ALE|3.62B|3620000000|62.8|402234|1.65|44|2024-07-31|15/06/2024||0.8652||547240000|62.799999237061|1|2024-05-09|15/03/2024|0.88|1.04|403300000|456920000|62.830001831055|1
2024-05-19 08:44:11|02325|48421|VCYT|1.75B|1750000000|22.88|720998|-6.19|43|2024-07-30|15/06/2024||-0.0578||98750000|22.879999160767|1|2024-05-07|15/03/2024|-0.02|-0.16|96840000|93370000|20.920000076294|1
2024-05-19 08:44:17|02326|20880|SR|3.61B|3610000000|62.57|353897|-7.99|44|2024-08-01|15/06/2024||-0.1932||310970000|62.580001831055|1|2024-05-01|15/03/2024|3.58|3.81|1130000000|1140000000|61.790000915527|1
2024-05-19 08:44:23|02327|20578|GPI|4.16B|4160000000|314.85|124512|42.67|43|2024-07-25|15/06/2024||10.09||4820000000|314.80999755859|1|2024-04-24|15/03/2024|9.49|9.4|4500000000|4390000000|279.30999755859|1
2024-05-19 08:44:30|02328|8308|FHI|2.63B|2630000000|32.8|641135|-10.16|44|2024-07-25|15/06/2024||0.8756||411410000|32.799999237061|1|2024-04-25|15/03/2024|0.89|0.89|396370000|399860000|34.990001678467|1
2024-05-19 08:44:36|02329|7975|CNX|4.39B|4390000000|24.31|2635685|52.7|44|2024-07-25|15/06/2024||0.296||375700000|24.299999237061|1|2024-04-25|15/03/2024|0.04|0.36|384550000|412450000|24.200000762939|1
2024-05-19 08:44:42|02330|20139|CWT|3.08B|3080000000|53.27|321690|-2.47|43|2024-07-25|15/06/2024||0.4578||216150000|53.270000457764|1|2024-04-25|15/03/2024|1.21|0.1333|270750000|183850000|46.560001373291|1
2024-05-19 08:44:48|02331|20817|MODG|2.77B|2770000000|15.11|2092302|-8.42|44|2024-08-08|15/06/2024||0.3342||1200000000|15.119999885559|1|2024-05-08|15/03/2024|0.09|0.01|1140000000|1160000000|16.639999389648|1
2024-05-19 08:44:55|02332|24371|SBRA|3.32B|3320000000|14.33|1981057|31.71|44|2024-07-31|15/06/2024||0.1476||163000000|14.329999923706|1|2024-05-08|15/03/2024|0.11|0.1384|166750000|160400000|14.739999771118|1
2024-05-19 08:45:01|02333|52734|COOP|5.46B|5460000000|84.36|417126|85.2|31|2024-07-24|15/06/2024||2.35||529060000|84.360000610352|1|2024-04-24|15/03/2024|2.73|2.05|564000000|496150000|79.480003356934|1
2024-05-19 08:45:06|02334|20525|CNO|3.13B|3130000000|28.91|630548|31.11|44|2024-07-29|15/06/2024||0.73||930360000|28.889999389648|1|2024-04-29|15/03/2024|0.52|0.65|1160000000|935750000|26.39999961853|1
2024-05-19 08:45:14|02335|39234|CDP|2.76B|2760000000|24.51|818981|7.26|44|2024-07-25|15/06/2024||0.308||164050000|24.510000228882|1|2024-04-25|15/03/2024|0.29|0.29|193270000|144630000|22.950000762939|1
2024-05-19 08:45:21|02336|39157|VRNT|2B|2000000000|32.09|516788|-8.6|44|2024-09-04|15/07/2024||0.5448||214870000|32.090000152588|1|2024-06-05|15/04/2024||0.552||217160000|32.090000152588|1
2024-05-19 08:45:27|02337|20377|PBH|3.23B|3230000000|64.61|211052|7.61|44|2024-08-01|15/06/2024||1.12||285400000|64.599998474121|1|2024-05-14|15/03/2024|1.02|1.14|276990000|287420000|70.419998168945|1
2024-05-19 08:45:33|02338|24348|UNF|3.12B|3120000000|166.9|75637|-0.66|44|2024-06-26|15/05/2024||1.86||601170000|166.91000366211|1|2024-03-27|15/02/2024|1.09|1.43|590700000|587840000|167.14999389648|1
2024-05-19 08:45:39|02339|20858|EQC|2.1B|2100000000|19.55|947842|-7.52|44|2024-07-24|15/06/2024||||8260000|19.549999237061|1|2024-05-01|15/03/2024|0.22||15190000|8280000|18.719999313354|1
2024-05-19 08:45:45|02340|20795|ABM|2.98B|2980000000|47.1|523378|8.03|44|2024-09-05|15/07/2024||0.7958||2030000000|47.099998474121|1|2024-06-05|15/04/2024||0.7925||2000000000|47.099998474121|1
2024-05-19 08:45:53|02341|20992|ITGR|4.05B|4050000000|120.96|359695|50.35|44|2024-07-25|15/06/2024||1.25||436190000|120.91999816895|1|2024-04-25|15/03/2024|1.14|1.12|415000000|412800000|123.26999664307|1
2024-05-19 08:45:59|02342|20549|PEB|1.84B|1840000000|15.29|1344495|9.61|44|2024-07-25|15/06/2024||0.0125||396060000|15.289999961853|1|2024-04-23|15/03/2024|-0.32|-0.45|314070000|304350000|15.079999923706|1
2024-05-19 08:46:05|02343|20889|NWE|3.22B|3220000000|52.56|305330|-9.47|44|2024-07-22|15/06/2024||0.5336||314610000|52.560001373291|1|2024-04-25|15/03/2024|1.09|1.14|475300000|471600000|50.610000610352|1
2024-05-19 08:46:12|02344|16633|MLKN|2.05B|2049999999.9999998|28.67|838249|82.03|43|2024-06-26|15/05/2024||0.68||961480000|28.670000076294|1|2024-03-27|15/02/2024|0.45|0.44|872300000|909550000|29.979999542236|1
2024-05-19 08:46:18|02345|7890|PIPR|3.35B|3350000000|213.91|80953|65.98|44|2024-07-26|15/06/2024||2.16||339620000|213.88999938965|1|2024-04-26|15/03/2024|2.79|2.12|343000000|314970000|192.0299987793|1
2024-05-19 08:46:25|02346|16025|ESGR|4.55B|4550000000|310|47572|17.06|43|2024-08-06|15/06/2024|||||310|1|2024-05-03|15/03/2024|8.02||250000000||299.51000976562|1
2024-05-19 08:46:31|02347|1055123|CNNE|1.3B|1300000000|20.71|755690|5.93|32|2024-08-06|15/06/2024||-0.085||131030000|20.709999084473|1|2024-05-09|15/03/2024|-1.27|-0.1|110700000|126230000|19.75|1
2024-05-19 08:46:37|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
2024-05-19 08:46:43|02349|17427|AUB|2.57B|2570000000|34.31|290622|38.35|44|2024-07-18|15/06/2024||0.646||217440000|34.389999389648|1|2024-04-23|15/03/2024|0.65|0.72|173380000|181530000|33.619998931885|1
2024-05-19 08:46:49|02350|951002|UNIT|876.94M|876940000|3.65|2785314|-1.35|37|2024-08-01|15/06/2024||0.105||289700000|3.6500000953674|1|2024-05-03|15/03/2024|0.16|0.11|286420000|288950000|6.0300002098083|1
2024-05-19 08:46:55|02351|8053|SITC|3B|3000000000|14.35|1582635|21.92|40|2024-07-25|15/06/2024||0.0381||112380000|14.340000152588|1|2024-04-30|15/03/2024|-0.13|0.05|120620000|111870000|13.689999580383|1
2024-05-19 08:47:01|02352|40994|IBTX|1.82B|1820000000|43.94|211616|32.79|40|2024-07-22|15/06/2024||0.5771||121890000|43.939998626709|1|2024-04-22|15/03/2024|0.63|0.59|115900000|121390000|41.599998474121|1
2024-05-19 08:47:08|02353|16615|MGEE|2.95B|2950000000|81.41|413079|7.19|43|2024-08-01|15/06/2024||0.94|||81.410003662109|1|2024-05-08|15/03/2024|0.93|0.94|191340000||79.720001220703|1
2024-05-19 08:47:14|02354|41286|AGIO|1.95B|1950000000|34.34|720088|31.57|42|2024-08-01|15/06/2024||-1.6||9510000|34.340000152588|1|2024-05-02|15/03/2024|-1.45|-1.64|8190000|8690000|33.659999847412|1
2024-05-19 08:47:21|02355|21096|AVA|3B|3000000000|38.37|468742|-9.57|44|2024-07-31|15/06/2024||0.2503||385340000|38.380001068115|1|2024-05-01|15/03/2024|0.91|0.98|594940000|467010000|35.979999542236|1
2024-05-19 08:47:27|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
2024-05-19 08:47:33|02357|20796|ABR|2.62B|2620000000|13.91|4265568|13.09|44|2024-07-26|15/06/2024||0.405||163480000|13.909999847412|1|2024-05-03|15/03/2024|0.31|0.41|160650000|156730000|13.079999923706|1
2024-05-19 08:47:39|02358|17555|WIRE|4.43B|4430000000|280.57|288793|67.11|44|2024-07-23|15/06/2024||4.78||671250000|280.57000732422|1|2024-04-23|15/03/2024|3.92|3.65|632660000|579640000|283.08999633789|1
2024-05-19 08:47:45|02359|20159|ONB|5.61B|5610000000|17.59|2110572|38.94|44|2024-07-23|15/06/2024||0.4397||471280000|17.590000152588|1|2024-04-23|15/03/2024|0.45|0.43|433980000|440000000|16.459999084473|1
2024-05-19 08:47:51|02360|15776|COLB|4.28B|4280000000.0000005|20.42|2653650|-0.34|43|2024-07-25|15/06/2024||0.5575||475590000|20.420000076294|1|2024-04-25|15/03/2024|0.65|0.53|473720000|481900000|19.209999084473|1
2024-05-19 08:47:58|02361|20342|SHO|2.12B|2120000000|10.43|1708059|1.16|44|2024-08-01|15/06/2024||0.102||247450000|10.430000305176|1|2024-05-06|15/03/2024|0.05|-0.0006|217170000|212040000|10.189999580383|1
2024-05-19 08:48:05|02362|16361|||||||44|2024-07-18|15/06/2024||1.13||172060000|52.950000762939|1|2024-04-18|15/03/2024|1.12|1.15|167380000|171340000|48.529998779297|1
2024-05-19 08:48:42|02363|20367|||||||44|2024-07-31|15/06/2024||-0.69||114950000|10.39999961853|1|2024-05-08|15/03/2024|0.19|-0.34|136400000|122790000|8.8800001144409|1
2024-05-19 08:48:48|02364|41188|TROX|3.06B|3060000000|19.39|1066308|64.04|42|2024-07-24|15/06/2024||0.1772||852430000|19.389999389648|1|2024-05-01|15/03/2024|-0.05|-0.01|774000000|744140000|16.989999771118|1
2024-05-19 08:48:55|02365|21021|FBP|2.99B|2990000000|18.09|961797|59.38|44|2024-07-24|15/06/2024||0.4046||232800000|18.090000152588|1|2024-04-23|15/03/2024|0.44|0.37|230500000|229990000|17.229999542236|1
2024-05-19 08:49:02|02366|21150|BDC|3.8B|3800000000|93.46|254960|9.21|44|2024-07-31|15/06/2024||1.37||572880000|93.449996948242|1|2024-05-02|15/03/2024|1.24|1.06|536000000|514270000|81.319999694824|1
2024-05-19 08:49:08|02367|16145|FULT|3.16B|3160000000|17.36|1476219|54.86|44|2024-07-16|15/06/2024||0.3511||303680000|17.360000610352|1|2024-04-16|15/03/2024|0.4|0.38|263930000|267360000|14.800000190735|1
2024-05-19 08:49:15|02368|15853|CVBF|2.43B|2430000000|17.43|772344|51.43|43|2024-07-24|15/06/2024||0.3433||126750000|17.430000305176|1|2024-04-24|15/03/2024|0.35|0.34|126570000|127460000|17.10000038147|1
2024-05-19 08:49:22|02369|20134|AEL|4.48B|4480000000|56.47|933116|45.73|44|2024-08-05|15/06/2024||1.77||695090000|56.470001220703|1|2024-05-07|15/03/2024|1.75|1.73|667200000|680710000|56.470001220703|1
2024-05-19 08:49:28|02370|16308|HUBG|2.67B|2670000000|42.92|436754|14.27|44|2024-07-25|15/06/2024||0.4827||1110000000|42.919998168945|1|2024-04-25|15/03/2024|0.44|0.39|1000000000|1050000000|39.990001678467|1
2024-05-19 08:49:34|02371|17430|UCBI|3.21B|3210000000|26.96|582444|20.3|42|2024-07-16|15/06/2024||0.5163||239430000|26.959999084473|1|2024-04-24|15/03/2024|0.52|0.5|225840000|232000000|26.180000305176|1
2024-05-19 08:49:40|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
2024-05-19 08:49:46|02373|16846|OTTR|3.85B|3850000000|92.16|231035|20.99|44|2024-07-29|15/06/2024||1.62||353810000|92.160003662109|1|2024-05-06|15/03/2024|1.77|1.46|347070000|360040000|87.809997558594|1
2024-05-19 08:49:51|02374|6455|RMBS|6.25B|6250000000|57.97|1327532|-2.52|44|2024-07-29|15/06/2024||0.4575||139000000|57.970001220703|1|2024-04-29|15/03/2024|0.3|0.44|117900000|132000000|59.229999542236|1
2024-05-19 08:49:57|02375|1097712|ACA|4.21B|4210000000|86.61|214784|25.74|27|2024-08-01|15/06/2024||0.82||641040000|86.599998474121|1|2024-05-02|15/03/2024|0.8|0.55|598600000|581540000|76.370002746582|1
2024-05-19 08:50:02|02376|16961|PRMW|3.44B|3440000000|21.5|1154151|56.48|46|2024-08-08|15/06/2024||0.2312||476270000|21.510000228882|1|2024-05-09|15/03/2024|0.12|0.14|452000000|438990000|20.110000610352|1
2024-05-19 08:50:08|02377|949589|IRT|3.84B|3840000000|17.11|1978076|1.97|38|2024-07-24|15/06/2024||0.0685||161770000|17.110000610352|1|2024-04-24|15/03/2024|0.08|0.09|160330000|161690000|15.670000076294|1
2024-05-19 08:50:14|02378|961754|TWNK|4.43B|4430000000|33.3|4289740|28.67|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
2024-05-19 08:50:20|02379|21151|BRC|2.93B|2930000000|60.55|321379|15.89|44|2024-09-05|15/07/2024||1.07||353490000|60.540000915527|1|2024-05-22|15/04/2024||1.04||341970000|60.540000915527|1
2024-05-19 08:50:26|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
2024-05-19 08:50:32|02381|17575|WSFS|2.79B|2790000000|46.37|239299|42.46|44|2024-07-22|15/06/2024||1.04||250260000|46.369998931885|1|2024-04-25|15/03/2024|1.11|1.07|251100000|247570000|45.080001831055|1
2024-05-19 08:50:38|02382|17546|WAFD|2.45B|2450000000|30.04|380160|13.74|44|2024-07-11|15/06/2024||0.5875||189930000|30.040000915527|1|2024-04-22|15/03/2024|0.17|0.4025|155990000|170740000|27.89999961853|1
2024-05-19 08:50:43|02383|17110|SANM|3.71B|3710000000|66.99|374535|30.79|44|2024-07-29|15/06/2024||1.36||1970000000|66.98999786377|1|2024-04-29|15/03/2024|1.3|1.25|1830000000|1880000000|62.970001220703|1
2024-05-19 08:50:49|02384|945656|VSTO|2.01B|2009999999.9999998|34.54|509759|22.01|38|2024-07-24|15/06/2024||1.14||699400000|34.540000915527|1|2024-05-08|15/03/2024|1.02|0.91|694000000|700030000|35.930000305176|1
2024-05-19 08:50:55|02385|20897|RLJ|1.59B|1590000000|10.37|1173106|-1.89|44|2024-08-01|15/06/2024||0.1956||369180000|10.369999885559|1|2024-05-01|15/03/2024|-0.01|-0.0114|324410000|322760000|11|1
2024-05-19 08:51:01|02386|16690|MYGN|2.29B|2290000000|25.29|691076|30.63|44|2024-08-02|15/06/2024||-0.0108||205250000|25.290000915527|1|2024-05-07|15/03/2024|-0.01|-0.1042|202200000|193510000|19.969999313354|1
2024-05-19 08:51:07|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
2024-05-19 08:51:13|02388|20456|MTX|2.7B|2700000000|83.8|118404|37.51|44|2024-07-25|15/06/2024||1.52||573880000|83.809997558594|1|2024-04-25|15/03/2024|1.44|1.28|534500000|545550000|72.050003051758|1
2024-05-19 08:51:19|02389|20300|NHI|2.89B|2890000000|66.46|160368|26.59|44|2024-08-05|15/06/2024||0.7083||65600000|66.519996643066|1|2024-05-06|15/03/2024|0.71|0.6778|62190000|64930000|64.720001220703|1
2024-05-19 08:51:25|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
2024-05-19 08:51:31|02391|20761|WLY|2.12B|2120000000|38.69|309474|7.74|43|2024-06-13|15/04/2024||0.8||433600000|38.700000762939|1|2024-03-07|15/01/2024|0.59|0.45|461000000|392600000|33.119998931885|1
2024-05-19 08:51:37|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
2024-05-19 08:51:43|02393|20443|EBS|290.83M|290830000|5.55|6029459|-32.07|44|2024-07-25|15/06/2024||-0.925||221750000|5.5500001907349|1|2024-05-01|15/03/2024|0.59|-0.83|300400000|185400000|1.8600000143051|1
2024-05-19 08:51:49|02394|16322|IBOC|3.77B|3770000000|60.69|233744|39.94|42|2024-08-01|15/06/2024|||||60.689998626709|1|2024-05-02|15/03/2024|||||57.169998168945|1
2024-05-19 08:51:56|02395|16127|FRME|2.1B|2100000000|35.78|254221|37.14|44|2024-07-25|15/06/2024||0.844||164580000|35.779998779297|1|2024-04-25|15/03/2024|0.8|0.824|153700000|162700000|35.049999237061|1
2024-05-19 08:52:02|02396|15309|ARCB|2.67B|2670000000|113.78|334923|31.98|43|2024-07-30|15/06/2024||2.23||1070000000|113.7799987793|1|2024-04-30|15/03/2024|1.34|1.55|1040000000|1040000000|129.44999694824|1
2024-05-19 08:52:09|02397|17114|SASR|1.08B|1080000000|23.93|336009|15.05|43|2024-07-18|15/06/2024||0.454||100250000|23.930000305176|1|2024-04-23|15/03/2024|0.49|0.45|97710000|97860000|20.840000152588|1
2024-05-19 08:52:15|02398|8154|GHC|3.38B|3380000000|762.75|12575|30.57|45|2024-07-31|15/06/2024||9.08||1180000000|760.04998779297|1|2024-05-01|15/03/2024|11.24|11.48|1150000000|1180000000|704.28002929688|1
2024-05-19 08:52:22|02399|20690|HTH|2.1B|2100000000|32.14|218993|3.84|44|2024-07-18|15/06/2024||0.3775||299140000|32.119998931885|1|2024-04-18|15/03/2024|0.42|0.25|285240000|274550000|28.620000839233|1
2024-05-19 08:52:28|02400|41181|CSTM|3.02B|3020000000|20.7|800161|31.26|44|2024-07-24|15/06/2024||0.4926||1880000000|20.690000534058|1|2024-04-24|15/03/2024|0.11|0.28|1700000000|1680000000|21.329999923706|1
2024-05-19 08:52:35|02401|20438|CPK|2.53B|2530000000|113.33|99763|-9.86|43|2024-07-31|15/06/2024||0.7553||194690000|113.31999969482|1|2024-05-08|15/03/2024|2.1|2.11|245740000|265290000|111|1
2024-05-19 08:52:41|02402|20520|BDN|828.62M|828620000|4.81|1553657|31.78|39|2024-07-23|15/06/2024||-0.1109||119990000|4.8099999427795|1|2024-04-17|15/03/2024|-0.1|-0.1|126480000|123190000|4.2199997901917|1
2024-05-19 08:52:47|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
2024-05-19 08:52:53|02404|17572|WSBC|1.73B|1730000000|29.11|192130|24.67|44|2024-07-23|15/06/2024||0.5375||148570000|29.110000610352|1|2024-04-23|15/03/2024|0.56|0.55|117460000|148080000|28.549999237061|1
2024-05-19 08:53:00|02405|39145|TRN|2.54B|2540000000|31.04|529164|45.05|44|2024-07-18|15/06/2024||0.32||737330000|31.040000915527|1|2024-05-01|15/03/2024|0.33|0.23|810000000|748600000|26.020000457764|1
2024-05-19 08:53:05|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
2024-05-19 08:53:11|02407|959886|FCPT|2.3B|2300000000|25.05|481367|-2.53|35|2024-07-30|15/06/2024||0.2701||64480000|25.049999237061|1|2024-05-01|15/03/2024|0.26|0.27|66460000|64030000|23.450000762939|1
2024-05-19 08:53:18|02408|39236|PDM|892.02M|892020000|7.2|706253|11.46|44|2024-07-24|15/06/2024||-0.1097||139810000|7.1999998092651|1|2024-04-30|15/03/2024|-0.22|-0.0927|127810000|113610000|6.9400000572205|1
2024-05-19 08:53:24|02409|16080|FFBC|2.26B|2260000000|23.66|302247|24.46|44|2024-07-18|15/06/2024||0.59||202550000|23.659999847412|1|2024-04-25|15/03/2024|0.59|0.59|195250000|201100000|22.549999237061|1
2024-05-19 08:53:31|02410|21172|MOGa|5.45B|5450000000|170.3|107933|81.17|44|2024-07-26|15/06/2024||1.8||884690000|170.28999328613|1|2024-04-26|15/03/2024|2.19|1.7|930300000|873580000|157.13000488281|1
2024-05-19 08:53:37|02411|17372|TOWN|2.1B|2100000000|28.34|260950|25.45|42|2024-07-25|15/06/2024||0.4853||172270000|28.340000152588|1|2024-04-24|15/03/2024|0.48|0.48|167100000|169680000|27.819999694824|1
2024-05-19 08:53:44|02412|17098|RUSHA|3.56B|3560000000|45.96|318649|30.72|44|2024-07-23|15/06/2024||0.76||1870000000|45.959999084473|1|2024-04-23|15/03/2024|0.88|0.77|1870000000|1870000000|48.290000915527|1
2024-05-19 08:53:49|02413|17118|SAVE|416.11M|416110000|3.795|6803821|-75.66|44|2024-07-24|15/06/2024||-1.07||1360000000|3.789999961853|1|2024-05-06|15/03/2024|-1.46|-1.45|1260000000|1270000000|3.7009999752045|1
2024-05-19 08:53:56|02414|17186|SKYW|3.07B|3070000000|76.27|485323|167.33|44|2024-07-25|15/06/2024||1.69||833180000|76.269996643066|1|2024-04-25|15/03/2024|1.45|1.17|804000000|800070000|71.349998474121|1
2024-05-19 08:54:02|02415|24283|ELME|1.42B|1420000000|16.08|692553|1.2|44|2024-07-25|15/06/2024||-0.026||59440000|16.090000152588|1|2024-05-01|15/03/2024|-0.04|-0.0304|59510000|58900000|15.159999847412|1
2024-05-19 08:54:08|02416|20146|ARI|1.49B|1490000000|10.48|766853|3.87|44|2024-07-23|15/06/2024||0.3157||80300000|10.479999542236|1|2024-04-29|15/03/2024|0.35|0.32|85540000|79480000|10.800000190735|1
2024-05-19 08:54:14|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
2024-05-19 08:54:20|02418|977731|GMS|3.74B|3740000000|93.91|349432|45.78|34|2024-08-29|15/07/2024||2.45||1500000000|93.910003662109|1|2024-06-20|15/04/2024||2.04||1400000000|93.910003662109|1
2024-05-19 08:54:27|02419|17078|ROIC|1.63B|1630000000|12.75|1018526|3.24|44|2024-07-24|15/06/2024||0.066||81440000|12.75|1|2024-04-23|15/03/2024|0.09|0.07|85330000|83740000|12.39999961853|1
2024-05-19 08:54:32|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
2024-05-19 08:54:38|02421|16306|HTLF|1.94B|1940000000|45.44|406054|62.63|43|2024-07-22|15/06/2024||1.12||183310000|45.439998626709|1|2024-04-29|15/03/2024|1.22|1.11|181880000|182340000|35.720001220703|1
2024-05-19 08:54:44|02422|8143|GNW|2.94B|2940000000|6.685|2564924|18.74|45|2024-07-30|15/06/2024||0.21|||6.688000202179|1|2024-05-01|15/03/2024|0.19|0.23|1860000000||5.9299998283386|1
2024-05-19 08:54:51|02423|278|ODP|1.44B|1440000000|40.24|389770|-3.32|44|2024-07-31|15/06/2024||1.09||1760000000|40.240001678467|1|2024-05-08|15/03/2024|1.05|1.66|1870000000|1950000000|51.900001525879|1
2024-05-19 08:54:57|02424|945633|XHR|1.5B|1500000000|14.69|887244|17.8|38|2024-08-01|15/06/2024||0.135||276730000|14.689999580383|1|2024-05-02|15/03/2024|0.08|0.0302|267490000|258360000|13.939999580383|1
2024-05-19 08:55:04|02425|41227|PFSI|4.75B|4750000000|93.35|230459|47.64|43|2024-08-01|15/06/2024||2.69||484500000|93.419998168945|1|2024-04-24|15/03/2024|0.74|2.27|305660000|430790000|92.779998779297|1
2024-05-19 08:55:09|02426|1163554|ETWO|1.54B|1540000000|5|1509559|11.86|20|2024-07-09|15/05/2024||0.0415||155250000|5.0149998664856|1|2024-04-29|15/02/2024|0.05|0.04|158500000|154370000|4.3000001907349|1
2024-05-19 08:55:15|02427|945068|UE|2.09B|2089999999.9999998|17.57|785258|29.19|37|2024-07-31|15/06/2024||0.0367||108320000|17.569999694824|1|2024-05-07|15/03/2024|0.02|0.08|109600000|108510000|17.069999694824|1
2024-05-19 08:55:22|02428|17071|RNST|1.74B|1740000000|31|183023|19.83|44|2024-07-23|15/06/2024||0.6643||166560000|31.030000686646|1|2024-04-23|15/03/2024|0.65|0.62|164670000|162880000|30.040000915527|1
2024-05-19 08:55:28|02429|39297|TWO|1.35B|1350000000|13.03|1029100|5.85|44|2024-07-31|15/06/2024||0.446||-21110000|13.029999732971|1|2024-04-29|15/03/2024|0.05|0.415|-42220000|-24060000|12.529999732971|1
2024-05-19 08:55:34|02430|20143|MFA|1.12B|1120000000|11.01|596659|2.23|44|2024-08-01|15/06/2024||0.3948||80000000|11.010000228882|1|2024-05-06|15/03/2024|0.35|0.35|70220000|80010000|10.949999809265|1
2024-05-19 08:55:41|02431|39312|HOUS|602.2M|602200000|5.42|1295094|-14.38|44|2024-07-25|15/06/2024||0.4444||1700000000|5.4200000762939|1|2024-04-25|15/03/2024|-0.91|-0.67|1130000000|1150000000|5.4099998474121|1
2024-05-19 08:55:46|02432|1171969|COUR|1.33B|1330000000|8.5|1825430|-29.17|19|2024-07-25|15/06/2024||0.0277||177820000|8.5|1|2024-04-29|15/03/2024|0.07|0.01|169100000|170430000|11.970000267029|1
2024-05-19 08:55:52|02433|20755|GTN|637.87M|637870000|6.56|1190086|-16.86|44|2024-08-02|15/06/2024||0.0983||844910000|6.5599999427795|1|2024-05-07|15/03/2024|0.79|0.07|823000000|823800000|6.6599998474121|1
2024-05-19 08:55:59|02434|17386|TRMK|1.88B|1880000000|30.77|262189|41.41|44|2024-07-23|15/06/2024||0.66||210720000|30.770000457764|1|2024-04-23|15/03/2024|0.68|0.61|188200000|189230000|26.75|1
2024-05-19 08:56:05|02435|102910|CTRE|3.56B|3560000000|25.08|463515|29.81|39|2024-08-01|15/06/2024||0.2596||57280000|25.079999923706|1|2024-05-02|15/03/2024|0.22|0.25|63070000|55580000|24.930000305176|1
2024-05-19 08:56:12|02436|20909|B|2.08B|2080000000|40.97|264980|-0.29|44|2024-07-26|15/06/2024||0.4125||395880000|40.970001220703|1|2024-04-26|15/03/2024|0.38|0.36|430600000|428150000|35.909999847412|1
2024-05-19 08:56:18|02437|32324|WKC|1.53B|1530000000|25.5|532399|8.6|44|2024-07-25|15/06/2024||0.5451||12060000000|25.510000228882|1|2024-04-25|15/03/2024|0.47|0.49|10950000000|11580000000|25.040000915527|1
2024-05-19 08:56:24|02438|1064342|AHCO|1.29B|1290000000|9.98|1136725|-9.6|24|2024-08-06|15/06/2024||0.1849||805220000|9.9799995422363|1|2024-05-07|15/03/2024|-0.02|0.06|792500000|770980000|10.60000038147|1
2024-05-19 08:56:30|02439|16951|PRAA|982.23M|982230000|24.96|195922|36.17|44|2024-08-05|15/06/2024||0.0525||237160000|24.959999084473|1|2024-05-06|15/03/2024|0.09|-0.05|255590000|233370000|24.950000762939|1
2024-05-19 08:56:35|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
2024-05-19 08:56:41|02441|955546|EPC|2B|2000000000|40.38|325526|-7.72|37|2024-08-06|15/06/2024||1.01||660690000|40.380001068115|1|2024-05-08|15/03/2024|0.88|0.72|599400000|606740000|37.610000610352|1
2024-05-19 08:56:48|02442|20277|TDS|2.35B|2350000000|20.81|994439|199.42|44|2024-08-01|15/06/2024||-0.1248||1240000000|20.799999237061|1|2024-05-03|15/03/2024|0.1|-0.12|1260000000|1260000000|16.209999084473|1
2024-05-19 08:56:54|02443|20318|DRH|1.77B|1770000000|8.44|1678753|4.2|44|2024-08-01|15/06/2024||0.1725||302530000|8.4399995803833|1|2024-05-02|15/03/2024|0.03|0.03|256400000|249340000|8.8500003814697|1
2024-05-19 08:57:00|02444|16759|NTCT|1.51B|1510000000|21.16|603007|-32.07|44|2024-07-25|15/06/2024||0.375||194830000|21.159999847412|1|2024-05-09|15/03/2024|0.55|0.53|203400000|214920000|20.120000839233|1
2024-05-19 08:57:07|02445|20213|PFS|1.22B|1220000000|16.2|922751|2.34|44|2024-07-26|15/06/2024||0.4075||149210000|16.200000762939|1|2024-04-18|15/03/2024|0.43|0.4|114800000|114500000|13.630000114441|1
2024-05-19 08:57:13|02446|20424|AAT|1.4B|1400000000|22.98|213928|21.14|44|2024-07-23|15/06/2024||0.14||109050000|22.989999771118|1|2024-04-30|15/03/2024|0.32|0.14|110700000|108860000|21.719999313354|1
2024-05-19 08:57:18|02447|24323|THS|1.86B|1860000000|35.36|544527|-30.35|44|2024-08-05|15/06/2024||0.1898||785410000|35.330001831055|1|2024-05-06|15/03/2024|-0.03|-0.01|820700000|798440000|37.259998321533|1
2024-05-19 08:57:24|02448|24410|PRK|2.3B|2300000000|142.45|41215|42.09|41|2024-07-22|15/06/2024||1.97||119040000|142.52000427246|1|2024-04-19|15/03/2024|2.17|1.81|121820000|119620000|125.26999664307|1
2024-05-19 08:57:30|02449|20521|BGS|743.08M|743080000|9.4|1119158|-28.19|44|2024-08-01|15/06/2024||0.1027||437100000|9.3999996185303|1|2024-05-08|15/03/2024|0.18|0.22|475200000|483390000|11.340000152588|1
2024-05-19 08:57:37|02450|17396|ADEA|1.26B|1260000000|11.63|512586|25.32|44|2024-08-05|15/06/2024||0.342||101170000|11.630000114441|1|2024-05-06|15/03/2024|0.25|0.2087|83400000|81850000|9.8999996185303|1
2024-05-19 08:57:43|02451|17121|SBCF|2.05B|2049999999.9999998|24.41|390742|20.01|43|2024-07-25|15/06/2024||0.3465||126950000|24.409999847412|1|2024-04-25|15/03/2024|0.37|0.35|125580000|127740000|23.920000076294|1
2024-05-19 08:57:50|02452|16325|ICFI|2.81B|2810000000|149.8|83514|31.74|44|2024-08-01|15/06/2024||1.5||506350000|149.80000305176|1|2024-05-02|15/03/2024|1.77|1.45|494000000|487960000|143.92999267578|1
2024-05-19 08:57:57|02453|20939|NPO|3.15B|3150000000|150.35|101746|50.83|44|2024-07-30|15/06/2024||1.93||281130000|150.00999450684|1|2024-05-07|15/03/2024|1.57|1.55|257500000|268900000|153.33999633789|1
2024-05-19 08:58:03|02454|20727|AKR|1.78B|1780000000|17.29|1005512|35.93|44|2024-07-23|15/06/2024||0.0404||69970000|17.299999237061|1|2024-04-29|15/03/2024|0.03|0.02|91360000|65890000|17.319999694824|1
2024-05-19 08:58:08|02455|1161066|MSGE|1.28B|1280000000|37.03|416054|8.05|21|2024-08-16|15/06/2024||-0.51||164640000|37.020000457764|1|2024-05-09|15/03/2024|0.06|0.27|228300000|219990000|39.869998931885|1
2024-05-19 08:58:15|02456|101870|KN|1.56B|1560000000|17.42|516021|7.4|41|2024-07-31|15/06/2024||0.245||206850000|17.420000076294|1|2024-05-01|15/03/2024|0.2|0.18|196000000|195230000|15.829999923706|1
2024-05-19 08:58:20|02457|954882|LILAK|1.73B|1730000000|8.74|1411614|8.3|37|2024-07-31|15/06/2024||-0.0041||1140000000|8.7399997711182|1|2024-05-07|15/03/2024|0.025|-0.1528|1100000000|1110000000|8.1300001144409|1
2024-05-19 08:58:27|02458|21222|CBZ|3.89B|3890000000|77.96|300925|54.62|44|2024-07-25|15/06/2024||0.7333||430380000|77.98999786377|1|2024-04-25|15/03/2024|1.54|1.49|494300000|485400000|78.330001831055|1
2024-05-19 08:58:34|02459|24295|WOR|2.93B|2930000000|58.38|266584|1.27|42|2024-06-19|15/05/2024||0.8807||352810000|58.340000152588|1|2024-03-20|15/02/2024|0.44|0.69|316800000|327470000|62.889999389648|1
2024-05-19 08:58:39|02460|989525|NTB|1.65B|1650000000|35.72|185579|42.08|32|2024-07-22|15/06/2024||1.05||138890000|35.720001220703|1|2024-04-23|15/03/2024|1.17|0.97|142800000|137290000|31.829999923706|1
2024-05-19 08:58:45|02461|1057998|ILPT|268.26M|268260000|4.075|381782|122.68|31|2024-07-23|15/06/2024||-0.39||110110000|4.0749998092651|1|2024-04-30|15/03/2024|-0.36|-0.43|112240000|110340000|3.6600000858307|1
2024-05-19 08:58:51|02462|13839|ATGE|2.45B|2450000000|65.31|392074|50.14|44|2024-08-15|15/06/2024||1.33||387840000|65.269996643066|1|2024-05-02|15/03/2024|1.5|1.16|412700000|391680000|50.520000457764|1
2024-05-19 08:58:58|02463|15520|BANR|1.62B|1620000000|47.06|175574|3.29|43|2024-07-17|15/06/2024||1.14||151680000|47.060001373291|1|2024-04-17|15/03/2024|1.22|1.13|144600000|151040000|42.970001220703|1
2024-05-19 08:59:03|02464|21236|SJW|1.94B|1940000000|60.05|183966|-19.09|44|2024-07-24|15/06/2024||0.58||165090000|60.049999237061|1|2024-04-25|15/03/2024|0.36|0.3802|149380000|140600000|55.130001068115|1
2024-05-19 08:59:10|02465|8046|STC|1.78B|1780000000|64.63|185580|47.93|44|2024-07-24|15/06/2024||1.02||600560000|64.639999389648|1|2024-04-24|15/03/2024|0.17|-0.18|554320000|536420000|63.650001525879|1
2024-05-19 08:59:16|02466|20515|ALEX|1.23B|1230000000|17|270598|-8.11|40|2024-07-25|15/06/2024||0.12||49600000|17|1|2024-04-25|15/03/2024|0.28|0.16|61200000|49200000|15.989999771118|1
2024-05-19 08:59:25|02467|15554|BGC|4.06B|4059999999.9999995|8.92|5376375|92.24|44|2024-07-31|15/06/2024||0.22||543400000|8.920000076294|1|2024-04-30|15/03/2024|0.25|0.25|578610000|585000000|8.1800003051758|1
2024-05-19 08:59:31|02468|15357|ARGO|1.06B|1060000000|29.99|341025|2.42|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
2024-05-19 08:59:37|02469|20324|SVC|949.8M|949800000|5.73|1090647|-28.82|44|2024-08-09|15/06/2024||-0.09||513280000|5.7300000190735|1|2024-05-07|15/03/2024|-0.48|-0.11|436250000|427750000|6.0700001716614|1
2024-05-19 08:59:44|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
2024-05-19 08:59:51|02471|945634|DEA|1.25B|1250000000|12.17|913328|-10.51|38|2024-07-30|15/06/2024||0.055||73010000|12.170000076294|1|2024-04-30|15/03/2024|0.05|0.07|72800000|72270000|11.680000305176|1
2024-05-19 08:59:57|02472|15985|EGBN|625.53M|625530000|20.72|312940|10.57|44|2024-07-17|15/06/2024||0.58||77640000|20.719999313354|1|2024-04-24|15/03/2024|-0.01|0.59|78290000|75910000|22.270000457764|1
2024-05-19 09:00:03|02473|20492|GVA|2.75B|2750000000|62.28|353022|67.87|44|2024-07-25|15/06/2024||1.33||1010000000|62.270000457764|1|2024-05-02|15/03/2024|-0.21|-0.22|672000000|702260000|55|1
2024-05-19 09:00:08|02474|20496|KAR|1.91B|1910000000|17.61|718149|15.17|18|2024-07-30|15/06/2024||0.205||428670000|17.60000038147|1|2024-05-01|15/03/2024|0.19|0.21|416300000|426700000|17.180000305176|1
2024-05-19 09:00:15|02475|995930|LAUR|2.54B|2540000000|16.34|746952|40.01|31|2024-08-01|15/06/2024||0.6495||484000000|16.340000152588|1|2024-05-02|15/03/2024|-0.07|-0.03|275400000|269300000|14.590000152588|1
2024-05-19 09:00:21|02476|20474|BCEI|7.38B|7380000000|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
2024-05-19 09:00:27|02477|16096|FIBK|2.92B|2920000000|27.89|757290|22.06|44|2024-07-23|15/06/2024||0.5457||244320000|27.889999389648|1|2024-04-24|15/03/2024|0.57|0.5|242200000|241280000|26.520000457764|1
2024-05-19 09:00:34|02478|15982|EFSC|1.53B|1530000000|40.9|128709|3.02|44|2024-07-22|15/06/2024||1.08||156020000|40.900001525879|1|2024-04-22|15/03/2024|1.07|1.11|149890000|157340000|39.680000305176|1
2024-05-19 09:00:40|02479|9231|MDRX|1.27B|1270000000|7.55|2870416|-37.6|44|2024-08-02|15/06/2024||0.2935||173720000|7.5500001907349|1|2024-05-20|15/03/2024||0.941||162590000|7.5500001907349|1
2024-05-19 09:00:46|02480|15523|HOPE|1.32B|1320000000|10.93|602822|34.44|24|2024-07-16|15/06/2024||0.2234||122400000|10.930000305176|1|2024-04-29|15/03/2024|0.21|0.26|123330000|130420000|10.960000038147|1
2024-05-19 09:00:52|02481|16783|NYMT|572M|572000000|6.27|653271|-36.09|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
2024-05-19 09:00:58|02482|17270|STRA|2.9B|2900000000|119.09|120571|52.64|44|2024-07-24|15/06/2024||1.13||308160000|119.08999633789|1|2024-04-25|15/03/2024|1.11|0.69|290300000|276770000|100.65000152588|1
2024-05-19 09:01:03|02483|1166007|AMWL|144.94M|144940000|0.489|2321174|-77.26|18|2024-08-01|15/06/2024||-0.1975||61860000|0.48870000243187|1|2024-05-01|15/03/2024|-0.25|-0.2|59520000|60530000|0.5048999786377|1
2024-05-19 09:01:10|02484|16776|NWBI|1.45B|1450000000|11.4|734735|5.85|44|2024-07-22|15/06/2024||0.22||133040000|11.39999961853|1|2024-04-22|15/03/2024|0.23|0.23|131200000|132660000|11.130000114441|1
2024-05-19 09:01:17|02485|15967|ECPG|1.11B|1110000000|46.99|177469|2.02|44|2024-07-31|15/06/2024||1.28||345120000|46.990001678467|1|2024-05-08|15/03/2024|0.95|0.944|328390000|330830000|42.970001220703|1
2024-05-19 09:01:23|02486|8029|MHO|3.59B|3590000000|129.26|230438|79.83|44|2024-07-24|15/06/2024||4||1020000000|129.32000732422|1|2024-04-24|15/03/2024|4.78|3.96|1050000000|1010000000|119.33000183105|1
2024-05-19 09:01:29|02487|953810|GNL|1.79B|1790000000|7.77|1577484|-24.93|37|2024-08-01|15/06/2024||-0.03||205650000|7.7699999809265|1|2024-05-07|15/03/2024|-0.15|-0.03|206050000|206270000|7.2800002098083|1
2024-05-19 09:01:35|02488|6423|PTEN|4.54B|4540000000|11.31|6023509|6.1|44|2024-07-25|15/06/2024||0.0915||1440000000|11.310000419617|1|2024-05-01|15/03/2024|0.15|0.1248|1510000000|1510000000|10.810000419617|1
2024-05-19 09:01:41|02489|17316|TBBK|1.74B|1740000000|33.69|736958|7.81|44|2024-07-25|15/06/2024||1.07||127420000|33.689998626709|1|2024-04-25|15/03/2024|1.06|1.06|123800000|127110000|33.599998474121|1
2024-05-19 09:01:48|02490|15697|CFFN|684.87M|684870000|5.28|866902|-9.12|44|2024-07-30|15/06/2024||0.115||48250000|5.2800002098083|1|2024-04-24|15/03/2024|0.1|0.11|45960000|46520000|5.2800002098083|1
2024-05-19 09:01:53|02491|20541|MEI|437.07M|437070000|12.36|543820|-70.52|44|2024-08-29|15/07/2024||-0.06||262690000|12.35000038147|1|2024-06-20|15/04/2024||-0.2||267060000|12.35000038147|1
2024-05-19 09:02:00|02492|942641|PGRE|1.05B|1050000000|4.83|1088334|8.78|39|2024-07-23|15/06/2024||-0.08||180170000|4.8299999237061|1|2024-05-01|15/03/2024|-0.0149|-0.07|188880000|182410000|4.6399998664856|1
2024-05-19 09:02:06|02493|20619|VRE|1.45B|1450000000|15.72|443125|-4.96|44|2024-08-06|15/06/2024||-0.0646||67840000|15.720000267029|1|2024-04-24|15/03/2024|-0.04|-0.03|74090000|70010000|15.140000343323|1
2024-05-19 09:02:12|02494|40978|BLUE|198.52M|198520000|1.03|8103538|-72.46|41|2024-08-06|15/06/2024||-0.4312||22750000|1.0299999713898|1|2024-05-09|15/03/2024|-0.37|-0.44|18600000|19540000|0.97460001707077|1
2024-05-19 09:02:18|02495|103911|VRTV|2.31B|2310000000|170|147180|51.58|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
2024-05-19 09:02:25|02496|20404|HMN|1.43B|1430000000|34.83|185851|5.93|44|2024-07-31|15/06/2024||0.4525||285930000|34.830001831055|1|2024-05-08|15/03/2024|0.62|0.78|386000000|280830000|38.869998931885|1
2024-05-19 09:02:30|02497|17195|SMCI|51.99B|51990000000|887.89|8041858|440.77|44|2024-08-06|15/06/2024||7.94||4860000000|887.89001464844|1|2024-04-30|15/03/2024|6.65|5.8|3850000000|3990000000|890.34997558594|1
2024-05-19 09:02:36|02498|20899|RWT|882.78M|882780000|6.67|1522537|14.6|44|2024-07-25|15/06/2024||0.1169||58380000|6.6700000762939|1|2024-04-30|15/03/2024|0.08|0.09|74000000|50100000|5.6999998092651|1
2024-05-19 09:02:43|02499|16057|FBNC|1.34B|1340000000|32.6|129376|8.02|44|2024-07-24|15/06/2024||0.63||96050000|32.599998474121|1|2024-04-24|15/03/2024|0.61|0.63|92170000|95870000|34.110000610352|1
2024-05-19 09:02:50|02500|8215|BIG|109.2M|109200000|3.7|1359748|-53.05|43|2024-08-30|15/07/2024||-2.79||1080000000|3.7000000476837|1|2024-05-24|15/04/2024||-3.9||1040000000|3.7000000476837|1
2024-05-19 09:02:56|02501|16709|NBTB|1.8B|1800000000|38.25|195393|11.55|44|2024-07-22|15/06/2024||0.695||138160000|38.25|1|2024-04-22|15/03/2024|0.68|0.68|140570000|136110000|34.610000610352|1
2024-05-19 09:03:02|02502|943129|AVNS|880.05M|880050000|20.39|213692|-9.5|39|2024-08-06|15/06/2024||0.2833||170670000|20.389999389648|1|2024-05-02|15/03/2024|0.22|0.26|166100000|162930000|18.790000915527|1
2024-05-19 09:03:08|02503|1072221|RCUS|1.54B|1540000000|16.9|704408|-7.5|30|2024-08-01|15/06/2024||-1.09||25770000|16.89999961853|1|2024-05-08|15/03/2024|-0.05|-1|145000000|30880000|15.550000190735|1
2024-05-19 09:03:14|02504|32360|OPK|920.03M|920030000|1.32|8234037|-14.84|44|2024-08-01|15/06/2024||-0.095||184700000|1.3200000524521|1|2024-05-07|15/03/2024|-0.12|-0.1|173700000|183330000|1.3200000524521|1
2024-05-19 09:03:21|02505|16632|MLAB|659.26M|659260000|122.22|36433|-22.99|40|2024-08-01|15/06/2024||1.47||58200000|122.2200012207|1|2024-05-24|15/03/2024||1.91||55270000|122.2200012207|1
2024-05-19 09:03:28|02506|21107|DLX|1.01B|1010000000|23.02|202445|55.65|44|2024-08-01|15/06/2024||0.7533||541420000|23.020000457764|1|2024-05-01|15/03/2024|0.72|0.72|535000000|526830000|19.75|1
2024-05-19 09:03:34|02507|21077|LZB|1.55B|1550000000|36.34|400121|31.48|44|2024-08-20|15/07/2024||0.6||479420000|36.319999694824|1|2024-06-18|15/04/2024||0.7||516890000|36.319999694824|1
2024-05-19 09:03:41|02508|20439|CRS|5.45B|5450000000|109.81|496737|129.82|44|2024-08-01|15/06/2024||1.39||793400000|109.80999755859|1|2024-05-01|15/03/2024|1.19|0.94|684900000|707730000|85.699996948242|1
2024-05-19 09:03:47|02509|30810|INO|310.88M|310880000|12|442345|49.23|42|2024-05-08|15/03/2024||-0.84||650000|11.14999961853|1|2024-03-13|15/12/2023||-1.23||217650|11.510000228882|1
2024-05-19 09:04:10|02510|16925|PLUS|2.14B|2140000000.0000002|80.16|197195|78.13|44|2024-08-07|15/06/2024||1.27||573270000|80.160003662109|1|2024-05-22|15/03/2024||1.11||541410000|80.160003662109|1
2024-05-19 09:04:17|02511|32380|ATSG|953.78M|953780000|14.61|612539|-13.55|44|2024-08-01|15/06/2024||0.2101||507440000|14.609999656677|1|2024-05-06|15/03/2024|0.16|0.11|485500000|485920000|13.079999923706|1
2024-05-19 09:04:25|02512|31069|SUPN|1.6B|1600000000|29.1|454247|-17.54|44|2024-08-06|15/06/2024||0.37||148850000|29.10000038147|1|2024-05-08|15/03/2024|0.00|0.38|143600000|145940000|31.14999961853|1
2024-05-19 09:04:31|02513|50909|RILY|860.69M|860690000|28.41|1545221|-21.97|39|2024-07-25|15/06/2024|||||28.409999847412|1|2024-05-15|15/03/2024|-1.71||343000000||34.229999542236|1
2024-05-19 09:04:38|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
2024-05-19 09:04:44|02515|16958|PRIM|2.78B|2780000000|51.92|496964|88.46|44|2024-08-06|15/06/2024||0.8342||1530000000|51.790000915527|1|2024-05-08|15/03/2024|0.47|0.24|1410000000|1380000000|47.689998626709|1
2024-05-19 09:04:50|02516|15740|CLNE|578.25M|578250000|2.59|1691008|-42.32|44|2024-08-08|15/06/2024||-0.015||105650000|2.5899999141693|1|2024-05-09|15/03/2024|-0.08|-0.04|103700000|100250000|2.3699998855591|1
2024-05-19 09:04:57|02517|17530|WABC|1.34B|1340000000|50.37|122908|31.58|44|2024-07-18|15/06/2024||1.33||75750000|50.369998931885|1|2024-04-18|15/03/2024|1.37|1.37|76200000|77520000|45.5|1
2024-05-19 09:05:03|02518|17389|TRS|1.13B|1130000000|27.66|254769|8.81|44|2024-07-25|15/06/2024||0.5325||238630000|27.659999847412|1|2024-04-30|15/03/2024|0.37|0.3|227100000|216200000|26.75|1
2024-05-19 09:05:11|02519|16171|GEVO|161.54M|161540000|0.703|5638249|-39.4|44|2024-08-08|15/06/2024||-0.0832||4740000|0.70300000905991|1|2024-05-02|15/03/2024|-0.08|-0.06|3990000|4650000|0.69450002908707|1
2024-05-19 09:05:18|02520|16392|CSR|1.04B|1040000000|69.65|72911|17.51|56|2024-07-29|15/06/2024||-0.195||65610000|69.629997253418|1|2024-04-29|15/03/2024|-0.37|-0.29|64510000|64620000|64.660003662109|1
2024-05-19 09:05:24|02521|17407|TTMI|1.86B|1860000000|18.3|632210|40.66|44|2024-07-31|15/06/2024||0.35||576430000|18.299999237061|1|2024-05-01|15/03/2024|0.31|0.27|570100000|551760000|14.930000305176|1
2024-05-19 09:05:30|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
2024-05-19 09:05:35|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
2024-05-19 09:05:42|02524|41226|PBF|6.1B|6100000000|51.47|1889376|39.22|44|2024-07-25|15/06/2024||2.38||8850000000|51.470001220703|1|2024-05-02|15/03/2024|0.85|0.66|8650000000|8290000000|52.189998626709|1
2024-05-19 09:05:48|02525|8930|DDS|7.09B|7090000000|437.7|93722|57.45|44|2024-08-08|15/07/2024||5.55||1530000000|437.82000732422|1|2024-05-16|15/04/2024|11.01|9.69|1570000000|1550000000|456.39001464844|1
2024-05-19 09:05:54|02526|21175|NNI|4.01B|4010000000|109.89|91416|15.72|44|2024-08-05|15/06/2024||1.23||350170000|110.04000091553|1|2024-05-09|15/03/2024|1.81|1.37|385380000|364000000|96.720001220703|1
2024-05-19 09:06:00|02527|101871|LADR|1.47B|1470000000|11.52|532046|19.75|41|2024-07-25|15/06/2024||0.304||74500000|11.520000457764|1|2024-04-25|15/03/2024|0.33|0.292|69000000|72030000|10.5|1
2024-05-19 09:06:07|02528|41260|ESRT|1.57B|1570000000|9.54|1015090|67.37|41|2024-07-24|15/06/2024||||188270000|9.539999961853|1|2024-04-24|15/03/2024|0.03||181180000|175640000|9.4799995422363|1
2024-05-19 09:06:13|02529|20413|NWN|1.47B|1470000000|38.51|322136|-13.79|44|2024-08-01|15/06/2024||-0.09||231990000|38.509998321533|1|2024-05-06|15/03/2024|1.69|1.79|433470000|447890000|38.610000610352|1
2024-05-19 09:06:19|02530|16208|GPRE|1.24B|1240000000|19.16|1042418|-38.05|44|2024-07-31|15/06/2024||-0.0537||660150000|19.159999847412|1|2024-05-03|15/03/2024|-0.81|-0.29|597210000|653400000|20.739999771118|1
2024-05-19 09:06:26|02531|32314|OII|2.4B|2400000000|23.72|859326|45.7|44|2024-07-24|15/06/2024||0.3386||652460000|23.719999313354|1|2024-04-24|15/03/2024|0.15|0.1|599090000|594020000|23.209999084473|1
2024-05-19 09:06:34|02532|20188|FCF|1.45B|1450000000|14.24|393019|11.77|45|2024-07-23|15/06/2024||0.3529||118940000|14.210000038147|1|2024-04-23|15/03/2024|0.37|0.36|116290000|119800000|13.289999961853|1
2024-05-19 09:06:40|02533|989521|ASIX|666.45M|666450000|24.85|136011|-29.46|32|2024-08-02|15/06/2024||0.8733||414170000|24.85000038147|1|2024-05-03|15/03/2024|-0.56|-0.52|337000000|346200000|25.739999771118|1
2024-05-19 09:06:46|02534|16791|OCFC|945.7M|945700000|16.08|279631|12.92|44|2024-07-25|15/06/2024||0.4243||96670000|16.079999923706|1|2024-04-18|15/03/2024|0.44|0.41|98510000|95980000|14.470000267029|1
2024-05-19 09:06:53|02535|16190|GLNG|2.81B|2810000000|26.9|1109837|23.79|44|2024-08-08|15/06/2024||0.3836||77420000|26.89999961853|1|2024-05-28|15/03/2024||0.3961||73130000|26.89999961853|1
2024-05-19 09:06:59|02536|15618|BUSE|1.36B|1360000000|24.01|153051|32.51|42|2024-07-23|15/06/2024||0.487||116030000|24.010000228882|1|2024-04-24|15/03/2024|0.47|0.49|110770000|109090000|23.270000457764|1
2024-05-19 09:07:06|02537|20422|SXI|2.07B|2069999999.9999998|174.76|61751|25.08|44|2024-08-26|15/06/2024||1.87||181330000|174.71000671387|1|2024-05-02|15/03/2024|1.75|1.71|177300000|180060000|174|1
2024-05-19 09:07:12|02538|1073475|BRMK|635.04M|635040000|4.82|1079957|-2.03|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
2024-05-19 09:07:18|02539|20446|GBX|1.6B|1600000000|51.43|285821|86.27|44|2024-06-28|15/05/2024||1.06||917810000|51.430000305176|1|2024-04-05|15/02/2024|1.03|0.86|862700000|843280000|52.400001525879|1
2024-05-19 09:07:25|02540|15557|BHLB|997.96M|997960000|23.45|191971|14.39|43|2024-07-17|15/06/2024||0.5187||109970000|23.459999084473|1|2024-04-18|15/03/2024|-0.47|0.47|55540000|107450000|20.530000686646|1
2024-05-19 09:07:31|02541|20628|DK|1.84B|1840000000|28.66|1022270|28.18|44|2024-08-05|15/06/2024||0.743||3530000000|28.690000534058|1|2024-05-07|15/03/2024|-0.41|-0.43|3230000000|3280000000|26.670000076294|1
2024-05-19 09:07:38|02542|21241|AZZ|2.28B|2280000000|76.64|275439|110.78|44|2024-07-05|15/05/2024||1.3||400490000|76.589996337891|1|2024-04-22|15/02/2024|0.93|0.7|366500000|351670000|74.800003051758|1
2024-05-19 09:07:44|02543|15746|CMCO|1.29B|1290000000|44.84|116781|23.32|44|2024-07-30|15/06/2024||0.6775||246700000|44.840000152588|1|2024-05-29|15/03/2024||0.8375||264850000|44.840000152588|1
2024-05-19 09:07:51|02544|17126|SBSI|858.57M|858570000|28.35|113922|3.28|44|2024-07-24|15/06/2024||0.6333||65940000|28.35000038147|1|2024-04-25|15/03/2024|0.71|0.7|63070000|67640000|28.379999160767|1
2024-05-19 09:07:56|02545|994248|LGFb|2.4B|2400000000|9.95|669595|-2.74|31|2024-08-01|15/06/2024||0.0691||1050000000|9.9499998092651|1|2024-05-23|15/03/2024||0.1133||1110000000|9.9499998092651|1
2024-05-19 09:08:02|02546|24332|TGI|1.13B|1130000000|14.67|618122|21.95|44|2024-07-31|15/06/2024||0.0644||292010000|14.659999847412|1|2024-05-23|15/03/2024||0.2119||352230000|14.659999847412|1
2024-05-19 09:08:08|02547|40056|CNOB|807.04M|807040000|21.12|151533|51.62|42|2024-07-25|15/06/2024||0.422||65750000|21.120000839233|1|2024-04-25|15/03/2024|0.41|0.42|60150000|65560000|19.729999542236|1
2024-05-19 09:08:14|02548|15638|CALM|2.85B|2850000000|58.18|658330|20.91|38|2024-07-16|15/05/2024||1.97||582160000|58.180000305176|1|2024-04-02|15/02/2024|3.01|2.11|703100000|649600000|58.549999237061|1
2024-05-19 09:08:21|02549|20869|GTY|1.54B|1540000000|28.45|226162|-16.27|44|2024-07-24|15/06/2024||0.2859||45110000|28.430000305176|1|2024-04-25|15/03/2024|0.3|0.2825|48970000|43680000|27.379999160767|1
2024-05-19 09:08:26|02550|16179|GIII|1.25B|1250000000|27.76|593616|68.86|44|2024-09-05|15/07/2024||0.3173||663810000|27.760000228882|1|2024-06-04|15/04/2024||-0.0376||614350000|27.760000228882|1
2024-05-19 09:08:33|02551|20334|OFG|1.78B|1780000000|37.81|184803|56.05|44|2024-07-18|15/06/2024||0.965||175590000|37.810001373291|1|2024-04-18|15/03/2024|1.05|0.97|174200000|175780000|33.319999694824|1
2024-05-19 09:08:39|02552|15895|DCOM|779.01M|779010000|19.99|215167|17.73|44|2024-07-26|15/06/2024||0.368||83120000|19.989999771118|1|2024-04-23|15/03/2024|0.38|0.37|79870000|81570000|19.069999694824|1
2024-05-19 09:08:45|02553|41267|NBHC|1.4B|1400000000|36.95|149120|20.44|40|2024-07-23|15/06/2024||0.8||106480000|36.950000762939|1|2024-04-24|15/03/2024|0.82|0.76|101720000|103690000|34.799999237061|1
2024-05-19 09:08:53|02554|17322|TCBK|1.29B|1290000000|38.74|119904|15.47|44|2024-07-24|15/06/2024||0.7783||99040000|38.740001678467|1|2024-04-25|15/03/2024|0.83|0.8|98510000|100050000|34.799999237061|1
2024-05-19 09:08:59|02555|20830|LTC|1.51B|1510000000|34.75|257680|6.92|44|2024-07-25|15/06/2024||0.4545||33030000|34.770000457764|1|2024-04-29|15/03/2024|0.56|0.52|51360000|33720000|32.560001373291|1
2024-05-19 09:09:06|02556|21218|AIR|2.48B|2480000000|71.21|313508|33.68|43|2024-07-16|15/05/2024||0.8667||660670000|71.25|1|2024-03-21|15/02/2024|0.85|0.84|567000000|569660000|64.349998474121|1
2024-05-19 09:09:12|02557|21067|GFF|3.33B|3330000000|67.29|368364|107.11|44|2024-07-31|15/06/2024||1.33||690320000|67.279998779297|1|2024-05-08|15/03/2024|1.35|0.84|672900000|625220000|67.800003051758|1
2024-05-19 09:09:19|02558|20180|OPI|107.01M|107010000|2.195|1214560|-66.69|45|2024-07-25|15/06/2024||-0.5||129700000|2.1949999332428|1|2024-05-01|15/03/2024|-0.052|-0.43|139440000|129770000|2.0199999809265|1
2024-05-19 09:09:25|02559|24393|NOG|4.02B|4019999999.9999995|40.03|1200850|28.38|44|2024-07-31|15/06/2024||1.31||556070000|40.029998779297|1|2024-04-30|15/03/2024|1.28|1.28|396340000|540250000|43.540000915527|1
2024-05-19 09:09:31|02560|15475|ASTE|762.41M|762410000|33.49|152606|-14.76|44|2024-07-31|15/06/2024||0.8139||332540000|33.490001678467|1|2024-05-01|15/03/2024|0.34|0.81|309200000|347180000|41.799999237061|1
2024-05-19 09:09:40|02561|16073|PFC|762.82M|762820000|21.3|140022|48.74|43|2024-07-23|15/06/2024||0.5175||62990000|21.299999237061|1|2024-04-23|15/03/2024|0.5|0.47|62070000|63270000|20.129999160767|1
2024-05-19 09:09:46|02562|17481|VECO|2.27B|2270000000|40|462768|75.28|44|2024-08-05|15/06/2024||0.4263||175220000|40|1|2024-05-07|15/03/2024|0.45|0.4081|174480000|170640000|37.490001678467|1
2024-05-19 09:09:53|02563|39252|BKD|1.33B|1330000000|6.91|2047808|87.77|44|2024-08-05|15/06/2024||-0.16||780210000|6.9099998474121|1|2024-05-07|15/03/2024|-0.13|-0.18|782830000|782530000|7.3000001907349|1
2024-05-19 09:09:59|02564|24396|TMP|706.25M|706250000|49.18|53668|-8.42|41|2024-07-19|15/06/2024||0.95||72050000|49.090000152588|1|2024-04-29|15/03/2024|1.18|1.17|72820000|74660000|46.330001831055|1
2024-05-19 09:10:06|02565|942638|ENVA|1.69B|1690000000|62.16|236386|35.22|39|2024-07-25|15/06/2024||2.33||622890000|62.159999847412|1|2024-04-23|15/03/2024|1.91|1.72|610000000|584420000|61.229999542236|1
2024-05-19 09:10:13|02566|20893|PRA|756.51M|756510000|14.83|273675|16.31|44|2024-08-06|15/06/2024||0.101||235610000|14.829999923706|1|2024-05-06|15/03/2024|0.08|0.07|284690000|235370000|13.829999923706|1
2024-05-19 09:10:20|02567|15705|CHCO|1.54B|1540000000|104.62|58396|18.48|44|2024-07-24|15/06/2024||1.91||73100000|104.62000274658|1|2024-04-23|15/03/2024|1.97|1.86|72380000|71500000|103.54000091553|1
2024-05-19 09:10:26|02568|15404|AMSF|886.83M|886830000|46.37|140659|-14.75|44|2024-07-25|15/06/2024||0.6167||72400000|46.369998931885|1|2024-04-24|15/03/2024|0.69|0.67|80070000|84960000|50.900001525879|1
2024-05-19 09:10:32|02569|15519|BANF|3.04B|3040000000|92.07|63510|13.12|44|2024-07-18|15/06/2024||1.34||146880000|92.069999694824|1|2024-04-19|15/03/2024|1.5|1.39|147000000|147540000|82.01000213623|1
2024-05-19 09:10:38|02570|20172|AGM|1.94B|1940000000|181.93|60665|29.09|40|2024-08-01|15/06/2024||4.22||90980000|181.88999938965|1|2024-05-06|15/03/2024|3.96|4.12|93680000|88750000|193.50999450684|1
2024-05-19 09:10:45|02571|15409|AMWD|1.52B|1520000000|96.01|121372|74.95|44|2024-08-27|15/07/2024||2.61||478260000|96.01000213623|1|2024-05-23|15/04/2024||1.78||440860000|96.01000213623|1
2024-05-19 09:10:50|02572|17107|SAFT|1.19B|1190000000|80.26|49322|11.5|38|2024-07-31|15/06/2024|||||80.26000213623|1|2024-05-08|15/03/2024|0.93|0.4993|267340000||81.150001525879|1
2024-05-19 09:10:56|02573|20359|FDP|1.16B|1160000000|24.32|183867|-8.54|44|2024-07-31|15/06/2024||0.84||1210000000|24.309999465942|1|2024-05-02|15/03/2024|0.34|0.66|1110000000|1150000000|25.920000076294|1
2024-05-19 09:11:03|02574|15604|BRKL|808.94M|808940000|9.1|399802|11.52|44|2024-07-24|15/06/2024||0.2||88890000|9.1000003814697|1|2024-04-24|15/03/2024|0.16|0.22|87870000|89880000|9.5600004196167|1
2024-05-19 09:11:10|02575|24344|UVV|1.33B|1330000000|54.11|278919|2.09|44|2024-08-07|15/06/2024|||||54.040000915527|1|2024-05-22|15/03/2024|||||54.040000915527|1
2024-05-19 09:11:16|02576|994247|CNDT|781.51M|781510000|3.82|1019605|7.91|32|2024-07-31|15/06/2024||0.1||856000000|3.8199999332428|1|2024-05-01|15/03/2024|-0.09|-0.09|921000000|895000000|3.164999961853|1
2024-05-19 09:11:22|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
2024-05-19 09:11:28|02578|17257|STBA|1.27B|1270000000|33.1|144195|21.25|44|2024-07-18|15/06/2024||0.7368||95180000|33.099998474121|1|2024-04-18|15/03/2024|0.81|0.78|96310000|95780000|29.200000762939|1
2024-05-19 09:11:34|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
2024-05-19 09:11:41|02580|20633|AROC|3.22B|3220000000|20.6|1315031|114.81|44|2024-07-29|15/06/2024||0.2567||270600000|20.604999542236|1|2024-04-30|15/03/2024|0.26|0.22|268500000|260170000|20.129999160767|1
2024-05-19 09:11:47|02581|13066|TUP|102.37M|102370000|2.2|2126834|194.87|45|2024-07-31|15/06/2024||0.21||323980000|2.1998999118805|1|2024-05-20|15/03/2024||0.02||296820000|2.1998999118805|1
2024-05-19 09:11:53|02582|20722|SAH|2B|2000000000|58.96|216886|45.51|44|2024-07-25|15/06/2024||1.53||3660000000|59.029998779297|1|2024-04-25|15/03/2024|1.36|1.32|3400000000|3450000000|51.119998931885|1
2024-05-19 09:12:00|02583|20161|MATV|994.65M|994650000|18.3|370907|3.1|44|2024-08-07|15/06/2024||0.31||522750000|18.299999237061|1|2024-05-08|15/03/2024|0.02|0.2|500200000|489550000|18.139999389648|1
2024-05-19 09:12:11|02584|20195|RPT|1.13B|1130000000|12.83|1593021|41.14|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
2024-05-19 09:12:18|02585|942496|FFWM|354.33M|354330000|6.27|466318|57.54|36|2024-07-23|15/06/2024||0.014||54650000|6.2699999809265|1|2024-04-25|15/03/2024|0.02|0.01|51070000|56690000|7.0500001907349|1
2024-05-19 09:13:22|02586|16567|MATW|897.34M|897340000|29.22|137130|-26.08|6|2024-07-25|15/06/2024||0.775||479000000|29.219999313354|1|2024-05-02|15/03/2024|0.69|0.455|471200000|474500000|26.709999084473|1
2024-05-19 09:13:29|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
2024-05-19 09:13:36|02588|15433|APOG|1.47B|1470000000|66.54|131094|71.54|43|2024-06-27|15/05/2024||0.99||328470000|66.540000915527|1|2024-04-18|15/02/2024|1.14|1.01|361840000|337840000|55.919998168945|1
2024-05-19 09:13:42|02589|21043|SCS|1.56B|1560000000|13.62|727069|96.54|43|2024-06-19|15/05/2024||0.0975||732900000|13.619999885559|1|2024-03-20|15/02/2024|0.23|0.21|775200000|780250000|12.869999885559|1
2024-05-19 09:13:56|02590|15420|ANGO|241.93M|241930000|6.04|509045|-37.28|44|2024-07-10|15/05/2024||-0.1175||70900000|6.039999961853|1|2024-04-04|15/02/2024|-0.16|-0.14|66000000|75730000|6.0799999237061|1
2024-05-19 09:14:02|02591|13089|SSP|268.12M|268120000|3.14|1250495|-61.66|44|2024-08-02|15/06/2024||0.03||586720000|3.1400001049042|1|2024-05-09|15/03/2024|-0.15|-0.22|561460000|570050000|4.1999998092651|1
2024-05-19 09:14:08|02592|21022|FRO|6.12B|6120000000|27.485|1718171|85.96|40|2024-08-30|15/06/2024||0.6597||375290000|27.485000610352|1|2024-05-31|15/03/2024||0.8408||400640000|27.485000610352|1
2024-05-19 09:14:15|02593|20364|INN|650.24M|650240000|6.015|600001|-11.28|44|2024-07-31|15/06/2024||-0.07||196380000|6.0149998664856|1|2024-05-01|15/03/2024|-0.02|-0.07|188140000|185210000|6.0050001144409|1
2024-05-19 09:14:28|02594|960623|KURA|1.69B|1690000000|22.17|881615|72.53|34|2024-08-01|15/06/2024||-0.6262||0.00|22.170000076294|1|2024-05-02|15/03/2024|-0.59|-0.55|0.00||20.280000686646|1
2024-05-19 09:14:34|02595|39253|CXW|1.67B|1670000000|15.03|766645|69.64|44|2024-08-05|15/06/2024||0.1375||480220000|15.029999732971|1|2024-05-08|15/03/2024|0.25|0.15|500700000|477920000|15.319999694824|1
2024-05-19 09:14:39|02596|1166762|RADI|1.65B|1650000000|15|1098112|1.76|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
2024-05-19 09:14:45|02597|20575|EIG|1.08B|1080000000|42.56|110072|13.68|44|2024-07-24|15/06/2024||1.09||223820000|42.549999237061|1|2024-04-25|15/03/2024|0.67|0.69|223100000|218510000|44.860000610352|1
2024-05-19 09:14:51|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
2024-05-19 09:15:56|02599|15518|BANC|2.46B|2460000000|14.6|2141904|35.19|6|2024-07-25|15/06/2024||0.2134||274910000|14.609999656677|1|2024-04-23|15/03/2024|0.19|0.14|272960000|288530000|14.199999809265|1
2024-05-19 09:16:02|02600|16151|GABC|1B|1000000000|33.84|114877|25.52|44|2024-07-29|15/06/2024||0.6225||62440000|33.840000152588|1|2024-04-29|15/03/2024|0.64|0.64|60820000|63160000|32.25|1
2024-05-19 09:16:08|02601|20382|SMP|692.18M|692180000|31.73|130842|-14.36|44|2024-07-31|15/06/2024||0.81||365600000|31.709999084473|1|2024-05-01|15/03/2024|0.45|0.49|331400000|327080000|32.090000152588|1
2024-05-19 09:16:14|02602|16667|MRTN|1.47B|1470000000|18.1|521790|-15.77|44|2024-07-18|15/06/2024||0.1622||268410000|18.10000038147|1|2024-04-18|15/03/2024|0.12|0.14|249670000|263840000|16.170000076294|1
2024-05-19 09:16:21|02603|16442|KAMN|1.30B|1300000000|46|289565|102.82|44|2024-07-31|15/06/2024||0.24||199350000|45.990001678467|1|2024-05-01|15/03/2024|0.05|0.125||193350000|45.990001678467|1
2024-05-19 09:16:24|02604|16233|HA|705.66M|705660000|13.61|670721|70.12|0||
2024-05-19 09:17:30|02605|16004|ENDPQ|141.13K|141130|0.0006|146588|-99.07|12|2024-08-06|15/06/2024|||||0.0006000000285|1|2024-05-15|15/03/2024|||||0.0006000000285|1
2024-05-19 09:17:36|02606|16353|IMKTA|1.44B|1440000000|75.92|81035|-8.1|43|2024-08-08|15/06/2024|||||75.919998168945|1|2024-05-09|15/03/2024|||||72.480003356934|1
2024-05-19 09:17:43|02607|21094|TBI|322.31M|322310000|11.15|497433|-30.49|44|2024-07-22|15/06/2024||-0.0175||423330000|11.170000076294|1|2024-05-06|15/03/2024|-0.05|-0.14|402850000|425280000|10.569999694824|1
2024-05-19 09:17:49|02608|985716|GMRE|583.73M|583730000|8.9|403499|3.73|32|2024-07-31|15/06/2024||-0.0075||34130000|8.8999996185303|1|2024-05-07|15/03/2024|0.01|0.01|35120000|34300000|8.4799995422363|1
2024-05-19 09:17:56|02609|16188|GLDD|635.25M|635250000|9.48|399180|38.39|44|2024-07-30|15/06/2024||0.0433||168470000|9.4799995422363|1|2024-05-07|15/03/2024|0.31|0.08|198700000|173500000|7.039999961853|1
2024-05-19 09:18:03|02610|17531|WASH|473.6M|473600000|27.77|87504|15.28|43|2024-07-22|15/06/2024||0.4775||46290000|27.770000457764|1|2024-04-22|15/03/2024|0.61|0.45|48830000|46070000|25.549999237061|1
2024-05-19 09:18:41|02611|16488|LBAI|875.03M|875030000|13.43|344618|3.15|43|2024-07-25|15/06/2024||0.24||69760000|13.430000305176|1|2024-04-19|15/03/2024|0.3|0.29|67650000|69580000|11.359999656677|1
2024-05-19 09:18:47|02612|1010610|BTU|2.83B|2830000000|22.53|2966323|10.55|31|2024-07-25|15/06/2024||0.768||1080000000|22.530000686646|1|2024-05-02|15/03/2024|0.3|0.3092|983600000|980030000|21.420000076294|1
2024-05-19 09:18:54|02613|17129|SCHL|1.05B|1050000000|37.18|229856|-12.35|43|2024-07-18|15/05/2024||2.66||552500000|37.180000305176|1|2024-03-21|15/02/2024|-0.8|-0.58|323700000|325150000|37.520000457764|1
2024-05-19 09:19:01|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
2024-05-19 09:19:05|02615|1164645|NTST|1.31B|1310000000|17.84|899416|-1.6|19|2024-07-25|15/06/2024||0.07||38240000|17.85000038147|1|2024-04-29|15/03/2024|0.01|0.06|37670000|36780000|17|1
2024-05-19 09:19:12|02616|40973|ARCT|802.03M|802030000|29.78|504794|11.41|41|2024-08-05|15/06/2024||-1.02||32260000|29.780000686646|1|2024-05-08|15/03/2024|-1|-1.06|38010000|30910000|27.559999465942|1
2024-05-19 09:19:17|02617|1055312|CEIX|2.67B|2670000000|90.69|507927|57.78|30|2024-08-06|15/06/2024||2.6||524550000|90.690002441406|1|2024-05-07|15/03/2024|3.39|2.33|565000000|512500000|83.48999786377|1
2024-05-19 09:19:24|02618|17498|VNDA|318.93M|318930000|5.48|2367092|-11.61|44|2024-07-31|15/06/2024||0.02||47500000|5.4800000190735|1|2024-05-08|15/03/2024|-0.07|0.05|47500000|48500000|5.4800000190735|1
2024-05-19 09:19:32|02619|39106|NXGN|1.61B|1610000000|23.94|1302337|52.1|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
2024-05-19 09:19:38|02620|20994|GEO|1.79B|1790000000|13.42|2501685|63.26|44|2024-07-30|15/06/2024||0.245||606760000|13.420000076294|1|2024-05-07|15/03/2024|0.18|0.19|605700000|603840000|14.439999580383|1
2024-05-19 09:19:45|02621|20921|DHT|2.02B|2020000000|12.49|1537194|53.25|44|2024-08-06|15/06/2024||0.2794||104650000|12.484999656677|1|2024-05-14|15/03/2024|0.29|0.2988|106300000|106810000|12.140000343323|1
2024-05-19 09:19:52|02622|17116|SATS|4.78B|4780000000|17.59|1590645|10.77|44|2024-07-31|15/06/2024||-0.4091||4030000000|17.590000152588|1|2024-05-08|15/03/2024|-0.4|-0.24|4010000000|4060000000|17.35000038147|1
2024-05-19 09:19:58|02623|24340|WMK|1.84B|1840000000|68.53|94187|5.33|42|2024-07-29|15/06/2024|||||68.529998779297|1|2024-05-08|15/03/2024|||||63.180000305176|1
2024-05-19 09:20:05|02624|39250|IVR|459.45M|459450000|9.41|888723|-11.23|44|2024-08-01|15/06/2024||1.08||22970000|9.4099998474121|1|2024-05-08|15/03/2024|0.86|1.16|7000000|32830000|9.1199998855591|1
2024-05-19 09:27:08|02624|39250|IVR|459.45M|459450000|9.41|888723|-11.23|44|2024-08-01|15/06/2024||1.08||22970000|9.4099998474121|1|2024-05-08|15/03/2024|0.86|1.16|7000000|32830000|9.1199998855591|1
2024-05-19 09:27:14|02625|1129434|PSN|8.13B|8130000000.000001|76.51|959466|71.89|25|2024-07-31|15/06/2024||0.687||1530000000|76.51000213623|1|2024-05-01|15/03/2024|0.7|0.61|1540000000|1360000000|78.48999786377|1
2024-05-19 09:27:19|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
2024-05-19 09:27:24|02627|20570|CRK|3.16B|3160000000|10.8|3776577|4.65|44|2024-07-29|15/06/2024||-0.1596||299480000|10.805000305176|1|2024-05-01|15/03/2024|-0.03|-0.07|335770000|343550000|10.060000419617|1
2024-05-19 09:27:30|02628|17141|SCSC|1.22B|1220000000|49.33|214542|67.79|44|2024-08-20|15/06/2024||0.9833||921550000|49.330001831055|1|2024-05-07|15/03/2024|0.69|0.86|752590000|832350000|44.029998779297|1
2024-05-19 09:27:35|02629|992963|RC|1.47B|1470000000|8.71|1417485|-18.75|32|2024-08-07|15/06/2024||0.2723||159850000|8.710000038147|1|2024-05-08|15/03/2024|0.29|0.29|-54080000|159030000|8.6999998092651|1
2024-05-19 09:27:39|02630|17625|ZUMZ|371.06M|371060000|18.29|226531|12.42|40|2024-09-05|15/07/2024||0.0037||191890000|18.290000915527|1|2024-05-30|15/04/2024||-1.13||171400000|18.290000915527|1
2024-05-19 09:27:51|02631|21115|GCO|314.46M|314460000|27.04|114481|-10.11|44|2024-09-06|15/07/2024||-1.08||493200000|27.049999237061|1|2024-05-31|15/04/2024||-2.66||444360000|27.049999237061|1
2024-05-19 09:27:58|02632|17473|UVSP|671.2M|671200000|22.93|91477|25.71|44|2024-07-24|15/06/2024||0.5||72000000|22.930000305176|1|2024-04-24|15/03/2024|0.69|0.51|77060000|72250000|20|1
2024-05-19 09:28:04|02633|24392|NHC|1.55B|1550000000|99.98|58481|67.25|40|2024-08-02|15/06/2024|||||100.09999847412|1|2024-05-10|15/03/2024|||||96.379997253418|1
2024-05-19 09:28:11|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
2024-05-19 09:28:18|02635|16760|NTGR|375.02M|375020000|12.9|229811|-7.66|44|2024-07-24|15/06/2024||-0.102||175130000|12.89999961853|1|2024-05-01|15/03/2024|-0.28|-0.28|164600000|163850000|14.779999732971|1
2024-05-19 09:28:24|02636|17244|SRCE|1.29B|1290000000|52.72|58895|26.88|43|2024-07-25|15/06/2024||1.16||93970000|52.720001220703|1|2024-04-25|15/03/2024|1.19|1.14|91890000|93000000|50.959999084473|1
2024-05-19 09:28:31|02637|39243|DHC|569.73M|569730000|2.37|1095037|137|44|2024-07-31|15/06/2024||-0.27||374130000|2.3699998855591|1|2024-05-06|15/03/2024|-0.343|-0.28|370780000|370650000|2.6199998855591|1
2024-05-19 09:28:37|02638|17626|PEBO|1.06B|1060000000|30.5|124583|23.18|43|2024-07-23|15/06/2024||0.8414||109480000|30.5|1|2024-04-23|15/03/2024|0.84|0.8|112420000|109740000|28.559999465942|1
2024-05-19 09:28:48|02639|17008|QCRH|1.01B|1010000000|59.98|52835|53.56|40|2024-07-23|15/06/2024||1.4||88170000|59.979999542236|1|2024-04-23|15/03/2024|1.59|1.3|81600000|86310000|57.770000457764|1
2024-05-19 09:28:54|02640|15959|EBIXQ|13.6M|13600000|0.44|163640|-97.48|42|2024-08-07|15/06/2024||0.37||123370000|0.43999999761581|1|2024-05-20|15/03/2024||0.41||128060000|0.43999999761581|1
2024-05-19 09:29:00|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
2024-05-19 09:29:06|02642|20671|ARR|936.03M|936030000|19.21|1012283|-20.29|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
2024-05-19 09:29:12|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
2024-05-19 09:29:19|02644|16244|HBNC|562.04M|562040000|12.74|149270|48.14|43|2024-07-24|15/06/2024||0.316||55470000|12.739999771118|1|2024-04-24|15/03/2024|0.32|0.31|53220000|54380000|12.260000228882|1
2024-05-19 09:29:24|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
2024-05-19 09:29:30|02646|16262|HFWA|661.88M|661880000|19.08|169592|19.25|44|2024-07-18|15/06/2024||0.405||58830000|19.079999923706|1|2024-04-25|15/03/2024|0.16|0.3983|48630000|59890000|18.620000839233|1
2024-05-19 09:29:37|02647|945638|EFC|1.03B|1030000000|12.15|937650|-4.26|38|2024-08-05|15/06/2024||0.3946||75830000|12.14999961853|1|2024-05-07|15/03/2024|0.28|0.35|75540000|74590000|11.710000038147|1
2024-05-19 09:29:43|02648|17240|SPTN|720.67M|720670000|20.91|256375|-12.77|43|2024-08-14|15/06/2024||0.578||2300000000|20.909999847412|1|2024-05-30|15/03/2024||0.534||2860000000|20.909999847412|1
2024-05-19 09:29:49|02649|20430|BHE|1.48B|1480000000|41.21|283551|84.88|44|2024-07-31|15/06/2024||0.4153||632900000|41.180000305176|1|2024-05-01|15/03/2024|0.55|0.46|676000000|645000000|30.200000762939|1
2024-05-19 09:29:56|02650|41187|SPNT|2.18B|2180000000|12.795|575683|35.68|44|2024-07-31|15/06/2024||0.5452|||12.795000076294|1|2024-04-30|15/03/2024|0.49|0.3502|593800000||12.010000228882|1
2024-05-19 09:30:03|02651|31040|HMST|193.67M|193670000|10.27|128645|66.99|44|2024-07-22|15/06/2024||-0.2025||43950000|10.270000457764|1|2024-04-30|15/03/2024|-0.4|-0.1365|41610000|46630000|12.279999732971|1
2024-05-19 09:30:09|02652|16056|FBMS|805.44M|805440000|25.8|185618|2.3|40|2024-07-22|15/06/2024||0.5908||70550000|25.799999237061|1|2024-04-24|15/03/2024|0.65|0.59|70000000|69600000|25.209999084473|1
2024-05-19 09:30:15|02653|1062592|BRSP|825.62M|825620000|6.325|702496|8.68|30|2024-07-31|15/06/2024||0.224||57600000|6.3249998092651|1|2024-05-01|15/03/2024|0.23|0.23|27430000|58400000|6.2800002098083|1
2024-05-19 09:30:22|02654|20273|SFL|1.77B|1770000000|14.045|627452|61.07|44|2024-08-14|15/06/2024||-0.01||184950000|14.039999961853|1|2024-05-14|15/03/2024|0.36|0.27|229060000|212860000|14.329999923706|1
2024-05-19 09:30:28|02655|41192|AHH|1.04B|1040000000|11.68|438091|2.55|41|2024-08-01|15/06/2024||-0.09||61080000|11.680000305176|1|2024-05-09|15/03/2024|0.17|-0.03|193480000|59940000|10.960000038147|1
2024-05-19 09:30:35|02656|21017|DRQ|662.59M|662590000|19.27|249967|-19.54|44|2024-07-25|15/06/2024||0.1752||119840000|19.270000457764|1|2024-05-02|15/03/2024|-0.62|0.0558|110300000|106660000|18.110000610352|1
2024-05-19 09:30:40|02657|31077|IDEX|12M|12000000|1|503051|-82.61|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
2024-05-19 09:30:46|02658|41207|VTOL|1.06B|1060000000|37.16|125033|57.52|42|2024-07-31|15/06/2024||0.4567||341630000|37.209999084473|1|2024-05-07|15/03/2024|0.23|0.39|337100000|310550000|28.489999771118|1
2024-05-19 09:30:52|02659|997801|PUMP|1.04B|1040000000|9.68|1583914|30.99|31|2024-07-30|15/06/2024||0.1431||380830000|9.6800003051758|1|2024-05-01|15/03/2024|0.18|0.07|406000000|392860000|8.7200002670288|1
2024-05-19 09:30:58|02660|22586|GCI|517.42M|517419999.99999994|3.725|963106|75.71|37|2024-08-01|15/06/2024||-0.0163||640600000|3.7200000286102|1|2024-05-02|15/03/2024|-0.6|-0.33|635800000|626800000|2.4100000858307|1
2024-05-19 09:31:04|02661|993271|INSW|3.14B|3140000000|63.31|539789|84.35|32|2024-08-07|15/06/2024||2.23||252030000|63.310001373291|1|2024-05-08|15/03/2024|2.92|2.39|274400000|251210000|56.630001068115|1
2024-05-19 09:31:11|02662|101853|CIO|203.98M|203980000|5.08|233892|6.72|40|2024-08-01|15/06/2024||-0.135||43400000|5.0799999237061|1|2024-05-03|15/03/2024|-0.06|-0.13|44500000|43840000|4.7600002288818|1
2024-05-19 09:31:18|02663|17569|WRLD|733.1M|733100000|130.91|38212|16.21|44|2024-07-25|15/06/2024||2.62||140000000|130.91000366211|1|2024-05-02|15/03/2024|6.09|4.35|159260000|149000000|138.80999755859|1
2024-05-19 09:31:24|02664|103922|DNOW|1.45B|1450000000|13.62|1071807|44.13|41|2024-07-31|15/06/2024||0.255||592780000|13.619999885559|1|2024-05-10|15/03/2024|0.21|0.24|563000000|567870000|14.869999885559|1
2024-05-19 09:31:31|02665|16728|NFBK|432.36M|432360000|9.75|210153|-1.81|39|2024-07-24|15/06/2024||0.1404||30800000|9.75|1|2024-04-25|15/03/2024|0.15|0.15|31270000|30730000|8.9799995422363|1
2024-05-19 09:31:37|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
2024-05-19 09:31:42|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
2024-05-19 09:31:46|02668|1024877|TRTX|690.73M|690730000|8.87|670627|56.16|30|2024-07-30|15/06/2024||0.2445||48820000|8.8699998855591|1|2024-04-30|15/03/2024|0.17|0.19|34000000|31320000|7.6199998855591|1
2024-05-19 09:31:53|02669|20296|LGFa|2.4B|2400000000|10.66|582407|-2.29|44|2024-08-01|15/06/2024||0.0691||1050000000|10.659999847412|1|2024-05-23|15/03/2024||0.1133||1110000000|10.659999847412|1
2024-05-19 09:31:59|02670|20788|STNG|4.19B|4190000000.0000005|81.69|774879|63.35|44|2024-07-31|15/06/2024||3.17||367330000|81.690002441406|1|2024-05-09|15/03/2024|4.11|3.68|391340000|382970000|75.410003662109|1
2024-05-19 09:32:03|02671|16915|PLAB|1.81B|1810000000|28.64|450322|64.88|0||
2024-05-19 09:32:08|02672|1116151|GOSS|157M|157000000|0.694|1720097|-54.64|29|2024-08-06|15/06/2024||0.1979||45710000|0.69400000572205|1|2024-05-07|15/03/2024|-0.19|-0.1901|0.00|0.00|0.78100001811981|1
2024-05-19 09:32:14|02673|960553|ABTX|1.25B|1250000000|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
2024-05-19 09:32:20|02674|20908|ACCO|492.54M|492540000|5.165|655629|0.49|44|2024-07-30|15/06/2024||0.3167||458300000|5.1500000953674|1|2024-05-02|15/03/2024|0.03|0.02|359000000|371810000|4.7600002288818|1
2024-05-19 09:32:27|02675|16843|OSUR|363.88M|363880000|4.92|944707|-8.97|44|2024-08-06|15/06/2024||0.004||53000000|4.9200000762939|1|2024-05-08|15/03/2024|0.04|0.08|54130000|52120000|5.539999961853|1
2024-05-19 09:32:33|02676|16305|HTLD|905.93M|905930000|11.46|400370|-25.73|44|2024-07-18|15/06/2024||-0.0816||276310000|11.460000038147|1|2024-04-23|15/03/2024|-0.19|-0.1184|270320000|263920000|10.279999732971|1
2024-05-19 09:32:40|02677|40974|AMBC|818.57M|818570000|18.1|401345|24.74|44|2024-08-08|15/06/2024||0.14||19860000|18.10000038147|1|2024-05-06|15/03/2024|0.82|0.12|33100000|19350000|14.670000076294|1
2024-05-19 09:32:46|02678|15840|CTBI|793.51M|793510000|44.02|45252|25.81|41|2024-07-17|15/06/2024||1.03||57990000|44.020000457764|1|2024-04-17|15/03/2024|1.04|0.98|58730000|56160000|39.490001678467|1
2024-05-19 09:32:52|02679|16248|HCI|1.05B|1050000000|99.95|152790|79.57|44|2024-08-06|15/06/2024||3.49||198480000|99.940002441406|1|2024-05-08|15/03/2024|3.65|2.8|206610000|191320000|111.76000213623|1
2024-05-19 09:32:59|02680|39136|AAN|232.45M|232450000|7.59|264961|-39.67|45|2024-07-23|15/06/2024||0.0983||511900000|7.5900001525879|1|2024-05-06|15/03/2024|-0.15|-0.07|511500000|521050000|6.9400000572205|1
2024-05-19 09:33:05|02681|8162|MBI|307.66M|307660000|6|373633|-23.37|24|2024-08-07|15/06/2024||-0.3||7050000|6|1|2024-05-09|15/03/2024|-0.52|-0.06|7200000|7000000|6.7800002098083|1
2024-05-19 09:33:11|02682|1013389|GPMT|174.03M|174030000|3.41|413555|-25.71|30|2024-08-05|15/06/2024||-0.2031||15700000|3.4100000858307|1|2024-05-07|15/03/2024|0.03|0.03|12520000|15260000|4.3949999809265|1
2024-05-19 09:33:16|02683|1011048|PLYM|964.82M|964820000|21.26|214005|-1.57|30|2024-08-01|15/06/2024||-0.0388||51010000|21.260000228882|1|2024-05-01|15/03/2024|0.14|-0.04|50230000|51170000|20.889999389648|1
2024-05-19 09:33:22|02684|100226|CARA|41.01M|41010000|0.7501|576076|-80.21|40|2024-08-05|15/06/2024||-0.248||1450000|0.75010001659393|1|2024-05-13|15/03/2024|-0.56|-0.4|2140000|1690000|0.71560001373291|1
2024-05-19 09:33:28|02685|16088|FFIC|385.74M|385740000|13.27|174361|23.33|42|2024-07-23|15/06/2024||0.178||46900000|13.270000457764|1|2024-04-24|15/03/2024|0.12|0.14|46230000|47910000|12.270000457764|1
2024-05-19 09:33:34|02686|21041|US90274J5618=UBSS|7.15M|7150000|0.65|7832855|-67.34|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
2024-05-19 09:33:40|02687|7996|MTW|446.39M|446390000|12.57|231936|-19.58|44|2024-08-07|15/06/2024||0.4553||596610000|12.560000419617|1|2024-05-07|15/03/2024|0.14|0.18|495100000|496930000|12.449999809265|1
2024-05-19 09:33:46|02688|985778|HONE|460.25M|460250000|11.02|160677|36.72|32|2024-07-23|15/06/2024||0.16||42150000|11.020000457764|1|2024-04-25|15/03/2024|0.17|0.1133|41320000|37280000|10.050000190735|1
2024-05-19 09:33:52|02689|102896|FMBH|793.83M|793830000|33.22|49010|38.76|35|2024-07-25|15/06/2024||0.7883||78300000|33.220001220703|1|2024-04-24|15/03/2024|0.93|0.85|79950000|80440000|31.639999389648|1
2024-05-19 09:33:58|02690|15684|PRDO|1.54B|1540000000|23.5|586526|89.67|44|2024-08-07|15/06/2024||0.51||161400000|23.5|1|2024-05-01|15/03/2024|0.6|0.52|168300000|163320000|18.299999237061|1
2024-05-19 09:34:05|02691|16900|PFBC|1.07B|1070000000.0000001|79.97|86997|72.35|44|2024-07-17|15/06/2024||2.41||69460000|79.970001220703|1|2024-04-23|15/03/2024|2.44|2.38|71560000|69390000|74.839996337891|1
2024-05-19 09:34:10|02692|15627|CAC|484.8M|484800000|33.19|39196|7.03|42|2024-07-23|15/06/2024||0.695||41620000|33.189998626709|1|2024-04-30|15/03/2024|0.86|0.71|41590000|42030000|30.14999961853|1
2024-05-19 09:34:17|02693|20695|KOP|917.33M|917330000|43.24|124870|35.46|44|2024-08-01|15/06/2024||1.46||605700000|43.169998168945|1|2024-05-03|15/03/2024|0.62|0.67|497600000|501670000|52.909999847412|1
2024-05-19 09:34:24|02694|8284|NBR|725.15M|725150000|75.84|190607|-16.66|44|2024-07-30|15/06/2024||-0.9431||740870000|76|1|2024-04-24|15/03/2024|-4.54|-1.54|734000000|728790000|80.639999389648|1
2024-05-19 09:34:31|02695|15907|DGII|979.93M|979930000|26.94|155020|-20.46|44|2024-08-01|15/06/2024||0.4902||112650000|26.940000534058|1|2024-05-01|15/03/2024|0.49|0.47|108000000|106990000|30.659999847412|1
2024-05-19 09:34:38|02696|16301|HTBK|520.68M|520679999.99999994|8.5|335258|15.18|41|2024-07-25|15/06/2024||0.1833||43410000|8.5|1|2024-04-26|15/03/2024|0.17|0.18|42140000|43200000|8.1800003051758|1
2024-05-19 09:34:44|02697|21162|GLT|76.93M|76930000|1.705|428571|-51.42|44|2024-07-30|15/06/2024|||||1.710000038147|1|2024-05-09|15/03/2024|-0.33||327250000||1.7000000476837|1
2024-05-19 09:34:51|02698|29673|SLCA|1.21B|1210000000|15.52|1224659|22.69|44|2024-07-25|15/06/2024||0.2563||341740000|15.520000457764|1|2024-04-26|15/03/2024|0.2|0.18|325900000|334200000|13.060000419617|1
2024-05-19 09:34:57|02699|21015|CMRE|1.75B|1750000000|14.65|409305|72.15|44|2024-07-24|15/06/2024||0.6808||306510000|14.64999961853|1|2024-05-10|15/03/2024|0.63|0.6|470170000|299920000|13.439999580383|1
2024-05-19 09:35:03|02700|20620|CLW|858.44M|858440000|51.46|197939|57.8|44|2024-07-31|15/06/2024||-0.11||505000000|51.479999542236|1|2024-04-29|15/03/2024|1.43|1.11|496200000|508000000|40.259998321533|1
2024-05-19 09:35:09|02701|1009131|KREF|684.82M|684820000|9.88|516769|-8.6|31|2024-07-22|15/06/2024||-1.03||50080000|9.8800001144409|1|2024-04-23|15/03/2024|0.39|0.35|46700000|50400000|9.8500003814697|1
2024-05-19 09:35:15|02702|16884|PDFS|1.32B|1320000000|34.37|156189|-13.4|42|2024-08-08|15/06/2024||0.1541||42320000|34.369998931885|1|2024-05-09|15/03/2024|0.15|0.15|38500000|40860000|32.439998626709|1
2024-05-19 09:35:22|02703|20304|NX|1.12B|1120000000|33.94|157839|61.77|44|2024-09-05|15/07/2024||0.795||296480000|33.939998626709|1|2024-06-05|15/04/2024||0.545||268060000|33.939998626709|1
2024-05-19 09:35:27|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
2024-05-19 09:35:31|02705|1122391|||||||27|2024-08-06|15/06/2024||-0.0103||116270000|16.030000686646|1|2024-05-09|15/03/2024|0.58|0.0692|111800000|106620000|16.370000839233|1
2024-05-19 09:35:37|02706|30935|TA|1.30B|1300000000|86|616354|0|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
2024-05-19 09:35:43|02707|16299|HSTM|832.6M|832600000|27.39|121322|13.6|44|2024-07-22|15/06/2024||0.1183||72850000|27.389999389648|1|2024-04-22|15/03/2024|0.17|0.11|72800000|71730000|24.840000152588|1
2024-05-19 09:35:50|02708|29635|ACRE|371.62M|371620000|6.83|696738|-22.21|44|2024-07-26|15/06/2024||0.031||19300000|6.8299999237061|1|2024-05-09|15/03/2024|-0.23|0.22|18690000|19260000|6.9000000953674|1
2024-05-19 09:35:57|02709|16797|OFIX|562.94M|562940000|15|325436|-24.51|44|2024-08-07|15/06/2024||-0.33||195520000|15|1|2024-05-07|15/03/2024|-0.95|-0.5|188600000|184290000|13.460000038147|1
2024-05-19 09:36:04|02710|39144|MRC|1.15B|1150000000|13.48|518364|48.79|44|2024-07-31|15/06/2024||0.246||828440000|13.479999542236|1|2024-05-08|15/03/2024|0.2|0.14|806000000|760640000|11.659999847412|1
2024-05-19 09:36:10|02711|15910|DHIL|435.21M|435210000|156.95|17010|-1.67|41|2024-07-30|15/06/2024|||||156.94999694824|1|2024-05-08|15/03/2024|4.62||36290000||150.91000366211|1
2024-05-19 09:36:16|02712|1014080|BY|1.06B|1060000000|24.01|85588|35.27|30|2024-07-25|15/06/2024||0.63||98770000|24.010000228882|1|2024-04-25|15/03/2024|0.7|0.64|101010000|98060000|21.430000305176|1
2024-05-19 09:36:22|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
2024-05-19 09:36:27|02714|989530|ADV|1.09B|1090000000|3.37|803558|85.16|21|2024-08-06|15/06/2024||0.1085||753150000|3.3699998855591|1|2024-05-09|15/03/2024|-0.15|0.08|879000000|867510000|4.2600002288818|1
2024-05-19 09:36:33|02715|1080084|BV|1.28B|1280000000|13.5|757834|105.79|27|2024-08-07|15/06/2024||0.32||747150000|13.5|1|2024-05-01|15/03/2024|0.11|0.07|672900000|683800000|11.25|1
2024-05-19 09:36:39|02716|103919|MTUS|1.02B|1020000000|23.36|284818|31.38|40|2024-08-01|15/06/2024||0.37||360300000|23.340000152588|1|2024-05-09|15/03/2024|0.56|0.3667|321600000|319800000|20.360000610352|1
2024-05-19 09:36:45|02717|1084932|BRY|554.73M|554730000|7.21|1166991|5.72|30|2024-07-31|15/06/2024||0.2213||190500000|7.210000038147|1|2024-05-01|15/03/2024|0.14|0.19|166320000|182650000|8.5|1
2024-05-19 09:36:50|02718|100205|AMRK|887.63M|887630000|38.77|465041|7.32|39|2024-09-12|15/06/2024||0.965||2520000000|38.770000457764|1|2024-05-07|15/03/2024|0.21|0.77|2610000000|2030000000|41.159999847412|1
2024-05-19 09:36:57|02719|995702|ANAB|684.88M|684880000|25.07|361654|31.05|32|2024-08-05|15/06/2024||-1.13||19280000|25.069999694824|1|2024-05-09|15/03/2024|-1.64|-1.59|7180000|3610000|25.75|1
2024-05-19 09:37:03|02720|16445|KELYA|807.35M|807350000|22.72|241424|19.2|44|2024-08-08|15/06/2024||0.53||1020000000|22.719999313354|1|2024-05-09|15/03/2024|0.56|0.465|1050000000|1050000000|23.510000228882|1
2024-05-19 09:37:10|02721|24354|UTL|875.68M|875680000|54.19|47556|-1.76|44|2024-07-30|15/06/2024||0.285||97000000|53.889999389648|1|2024-05-07|15/03/2024|1.69|1.63|178700000|212650000|53.290000915527|1
2024-05-19 09:37:16|02722|21245|CPF|580.87M|580870000|21.48|165844|45.73|43|2024-07-24|15/06/2024||0.495||61880000|21.489999771118|1|2024-04-24|15/03/2024|0.48|0.45|61430000|60980000|19.959999084473|1
2024-05-19 09:37:23|02723|16218|GSBC|620.67M|620670000|53.24|26319|4.74|44|2024-07-17|15/06/2024||1.16||54330000|53.240001678467|1|2024-04-17|15/03/2024|1.13|1.04|51620000|51950000|50.319999694824|1
2024-05-19 09:37:30|02724|16906|PGC|424.37M|424370000|24.07|91725|-12.47|37|2024-07-26|15/06/2024||0.525||56450000|24.069999694824|1|2024-04-24|15/03/2024|0.48|0.51|53100000|55070000|25.040000915527|1
2024-05-19 09:37:35|02725|1012042|BOC|434.14M|434140000|13.8|165514|-35.12|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
2024-05-19 09:37:40|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
2024-05-19 09:37:45|02727|960968|CATC|548.63M|548630000|69.91|24324|36.33|30|2024-07-16|15/06/2024||1.06||39270000|69.910003662109|1|2024-04-23|15/03/2024|1.02|1.02|37640000|38350000|62.759998321533|1
2024-05-19 09:37:51|02728|24439|AGX|880.34M|880340000|65.83|80838|58.21|34|2024-09-04|15/07/2024||0.79||154400000|65.790000915527|1|2024-06-10|15/04/2024||0.72||144600000|65.790000915527|1
2024-05-19 09:38:56|02729|16234|HAFC|502.67M|502670000|16.65|256804|13.27|6|2024-07-23|15/06/2024||0.475||58730000|16.64999961853|1|2024-04-23|15/03/2024|0.5|0.52|58390000|59030000|15.210000038147|1
2024-05-19 09:39:03|02730|48652|ORC|473.19M|473190000|8.7|1230436|-13.09|40|2024-07-25|15/06/2024||-0.0967||-1490000|8.6999998092651|1|2024-04-25|15/03/2024|0.38|-0.14|-2490000|-3080000000000|8.6300001144409|1
2024-05-19 09:39:09|02731|15578|BMRC|263.54M|263540000.00000003|16.29|69020|-0.97|44|2024-07-22|15/06/2024||0.195||26040000|16.290000915527|1|2024-04-29|15/03/2024|0.18|0.26|25450000|26510000|15.439999580383|1
2024-05-19 09:39:14|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
2024-05-19 09:39:21|02733|20985|CVI|2.98B|2980000000|29.61|951358|18.82|44|2024-07-29|15/06/2024||0.6419||2080000000|29.60000038147|1|2024-04-29|15/03/2024|0.04|0.22|1860000000|1960000000|33.220001220703|1
2024-05-19 09:39:27|02734|15421|ANIK|376.64M|376640000|25.4|77113|-4.22|44|2024-08-01|15/06/2024||0.1633||43780000|25.39999961853|1|2024-05-08|15/03/2024|0.09|-0.18|40500000|41550000|28.360000610352|1
2024-05-19 09:39:33|02735|20314|CLDT|441.08M|441080000|9.03|210891|-9.15|44|2024-07-31|15/06/2024||0.18||84990000|9.0299997329712|1|2024-05-06|15/03/2024|-0.15|-0.14|68440000|68110000|9.170000076294|1
2024-05-19 09:39:39|02736|1050148|ECVT|1.15B|1150000000|9.83|763535|-12.62|30|2024-08-01|15/06/2024||0.144||189930000|9.8199996948242|1|2024-05-02|15/03/2024|0.04|0.06|160500000|169160000|9.5100002288818|1
2024-05-19 09:39:46|02737|17390|TRST|564.07M|564070000|29.65|72475|4.36|43|2024-07-22|15/06/2024||0.61||43520000|29.64999961853|1|2024-04-22|15/03/2024|0.64|0.6|61480000|43130000|26.930000305176|1
2024-05-19 09:40:24|02738|15529|BBSI|821.32M|821320000|125.55|30250|50.7|44|2024-07-31|15/06/2024||2.35||284470000|125.55000305176|1|2024-05-01|15/03/2024|-0.02|0.01|265800000|278630000|121.5|1
2024-05-19 09:40:30|02739|1165971|PTVE|2.41B|2410000000|13.46|383693|75.49|20|2024-07-31|15/06/2024||0.2607||1370000000|13.460000038147|1|2024-05-02|15/03/2024|0.14|0.08|1250000000|1280000000|15.220000267029|1
2024-05-19 09:40:37|02740|20841|SXC|884.47M|884470000|10.525|822193|39.4|44|2024-07-30|15/06/2024||0.215||452800000|10.52499961853|1|2024-05-01|15/03/2024|0.23|0.22|488400000|549400000|10.310000419617|1
2024-05-19 09:40:43|02741|1141593|FULC|469.26M|469260000|7.55|621658|132.31|25|2024-08-07|15/06/2024||-0.44||416670|7.5500001907349|1|2024-05-13|15/03/2024|-0.43|-0.44|700000|320000|7.4699997901917|1
2024-05-19 09:40:50|02742|15952|DXPE|814.1M|814100000|51.11|102254|61.08|44|2024-08-06|15/06/2024||0.94||457000000|51.110000610352|1|2024-05-08|15/03/2024|0.74|0.79|412640000|419000000|53.540000915527|1
2024-05-19 09:40:56|02743|41234|RMAX|182.87M|182870000|9.7|322500|-49.48|44|2024-08-01|15/06/2024||0.3523||77960000|9.6999998092651|1|2024-05-02|15/03/2024|0.2|0.2|78300000|77450000|7.1999998092651|1
2024-05-19 09:41:02|02744|942647|SCU|790.33M|790330000|12.72|386055|56.46|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
2024-05-19 09:41:08|02745|24285|UBA|798.74M|798740000|21.14|295066|6.77|38|2023-12-15|15/10/2023||0.216||36820000|21.139999389648|1|2023-09-08|15/07/2023||0.2117||35920000|21.139999389648|1
2024-05-19 09:41:15|02746|17521|VSEC|1.41B|1410000000|76.73|126107|58.43|40|2024-07-24|15/06/2024||0.874||262190000|76.730003356934|1|2024-05-08|15/03/2024|0.87|0.718|241540000|237210000|84.819999694824|1
2024-05-19 09:41:19|02747|1165433|AEVA|745.26M|745260000|3.4|317646|-29.9|19|2024-05-07|15/03/2024|-0.56|-0.12|2100000|2230000|3.4449999332428|1|2024-03-05|15/12/2023|-0.12|-0.13|1600000|1580000|5.1500000953674|1
2024-05-19 09:41:25|02748|980196|MSBI|502.89M|502890000|23.41|57672|19.62|33|2024-07-25|15/06/2024||0.7032||74900000|23.409999847412|1|2024-04-26|15/03/2024|0.53|0.72|77110000|74910000|24.040000915527|1
2024-05-19 09:41:31|02749|16063|FCBC|657.06M|657060000|35.8|28300|41.73|42|2024-07-23|15/06/2024||0.59||39620000|35.799999237061|1|2024-04-23|15/03/2024|0.71|0.6|40890000|39720000|32.810001373291|1
2024-05-19 09:41:37|02750|17022|RBCAA|1.06B|1060000000|54.5|15234|36.25|43|2024-07-19|15/06/2024||1.12||83700000|54.5|1|2024-04-25|15/03/2024|1.58|1.63|121300000|119200000|49.830001831055|1
2024-05-19 09:41:43|02751|15794|CPRX|1.95B|1950000000|16.49|1296880|35.5|42|2024-08-07|15/06/2024||0.242||111860000|16.489999771118|1|2024-05-08|15/03/2024|0.38|0.22|98440000|99030000|15.140000343323|1
2024-05-19 09:41:50|02752|24333|TPC|1.03B|1030000000|19.69|460360|236.58|44|2024-07-31|15/06/2024||0.2891||1140000000|19.670000076294|1|2024-04-25|15/03/2024|0.3|0.0012|1050000000|920710000|13.909999847412|1
2024-05-19 09:41:55|02753|955845|SRG|345.49M|345490000|6.14|478534|-17.69|36|2024-08-07|15/06/2024|||||6.1399998664856|1|2024-05-13|15/03/2024|-0.36||5700000||9.3199996948242|1
2024-05-19 09:42:01|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
2024-05-19 09:42:07|02755|32395|FOSL|69.34M|69340000|1.31|796393|-35.47|45|2024-08-07|15/06/2024|||||1.3099999427795|1|2024-05-08|15/03/2024|-0.3||254900000||0.96719998121262|1
2024-05-19 09:42:14|02756|16576|MBWM|643.06M|643060000|39.89|71790|54.37|43|2024-07-16|15/06/2024||1.16||56190000|39.889999389648|1|2024-04-16|15/03/2024|1.34|1.14|58200000|55380000|35.459999084473|1
2024-05-19 09:42:20|02757|24293|||||||44|2024-08-01|15/06/2024||0.325||119160000|34.950000762939|1|2024-05-23|15/03/2024||0.3196||126620000|34.950000762939|1
2024-05-19 09:42:25|02758|1095928|AMTB|783.4M|783400000|23.39|71776|29.44|30|2024-07-17|15/06/2024||0.372||94030000|23.35000038147|1|2024-04-24|15/03/2024|0.31|0.36|92500000|91370000|22.719999313354|1
2024-05-19 09:42:31|02759|20431|BLX|1.12B|1120000000|30.71|120955|55.41|44|2024-07-19|15/06/2024||1.13||57570000|30.700000762939|1|2024-04-18|15/03/2024|1.4|1.14|72600000|57810000|29.180000305176|1
2024-05-19 09:42:37|02760|16779|NWLI|1.77B|1770000000|488.01|15575|22.44|39|2024-08-07|15/06/2024|||||488.01000976562|1|2024-05-09|15/03/2024|||||490.19000244141|1
2024-05-19 09:42:44|02761|17356|TITN|535.77M|535770000|23.83|182198|-31.13|44|2024-08-29|15/07/2024||0.795||714720000|23.829999923706|1|2024-05-23|15/04/2024||0.645||664780000|23.829999923706|1
2024-05-19 09:42:50|02762|20323|GNK|990.99M|990990000|23.17|650219|69.12|36|2024-07-31|15/06/2024||0.5015||75400000|23.170000076294|1|2024-05-08|15/03/2024|0.49|0.48|117430000|77360000|22.430000305176|1
2024-05-19 09:42:56|02763|15753|CMTL|58.09M|58090000|2.04|603950|-83.28|44|2024-06-05|15/04/2024||-0.23||160870000|2.039999961853|1|2024-03-19|15/01/2024|-0.15|-0.1|134230000|152850000|4.5999999046326|1
2024-05-19 09:43:03|02764|20862|DX|809.07M|809070000|12.61|1214454|16.22|44|2024-07-22|15/06/2024||-0.122||1590000|12.609999656677|1|2024-04-22|15/03/2024|0.64|-0.05|-704000|-881700000000|11.710000038147|1
2024-05-19 09:43:09|02765|942325|VVX|1.44B|1440000000|46.58|86554|10.3|40|2024-08-06|15/06/2024||0.9383||1020000000|46.580001831055|1|2024-05-07|15/03/2024|0.9|0.8017|1010000000|973170000|52.090000152588|1
2024-05-19 09:43:16|02766|17038|RGP|387.1M|387100000|11.45|440774|-25.99|44|2024-07-17|15/05/2024||0.0667||161200000|11.449999809265|1|2024-04-03|15/02/2024|0.17|0.02|151300000|152770000|12.60000038147|1
2024-05-19 09:43:22|02767|52321|AMTX|164.36M|164360000|3.85|1324047|19.57|36|2024-08-08|15/06/2024||-0.4051||81050000|3.8499999046326|1|2024-05-20|15/03/2024||-0.467||72830000|3.8499999046326|1
2024-05-19 09:43:28|02768|17341|THFF|462.76M|462760000|39.17|42507|16.96|42|2024-07-23|15/06/2024||1.05||52670000|39.169998168945|1|2024-05-01|15/03/2024|0.93|0.98|48350000|50790000|36.409999847412|1
2024-05-19 09:43:33|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
2024-05-19 09:43:39|02770|32348|MGI|1.07B|1070000000.0000001|10.99|4164814|0.27|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
2024-05-19 09:43:46|02771|20205|HLX|1.78B|1780000000|11.675|1503557|74.51|44|2024-07-24|15/06/2024||0.2004||342640000|11.670000076294|1|2024-04-24|15/03/2024|-0.17|0.0191|296210000|285830000|11.159999847412|1
2024-05-19 09:43:52|02772|15763|CNSL|511.62M|511620000|4.32|494632|15.82|44|2024-08-01|15/06/2024||-0.4048||275670000|4.3200001716614|1|2024-05-07|15/03/2024|-0.27|-0.43|274700000|274600000|4.3400001525879|1
2024-05-19 09:43:58|02773|17434|UEIC|150.43M|150430000|11.67|44547|29.24|44|2024-08-01|15/06/2024||-0.02||96440000|11.670000076294|1|2024-05-02|15/03/2024|-0.19||91900000|95760000|10.939999580383|1
2024-05-19 09:44:03|02774|1163488|ITOS|672.65M|672650000|18.05|402158|17.97|19|2024-08-07|15/06/2024||-0.9975||1500000|18.049999237061|1|2024-05-10|15/03/2024|-1.07|-0.9825|0.00|0.00|12.189999580383|1
2024-05-19 09:44:08|02775|942324|LEU|745.62M|745620000|46.61|201075|52.57|40|2024-08-08|15/06/2024||0.69||82770000|46.610000610352|1|2024-05-07|15/03/2024|-0.38|0.7|43700000|81400000|45.639999389648|1
2024-05-19 09:44:13|02776|1168785|VIEWQ|170.82K|170820|0.042|147808|-99.7|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
2024-05-19 09:44:19|02777|20936|MOV|611.21M|611210000|27.5|207515|7.46|44|2024-08-28|15/07/2024||0.34||165200000|27.520000457764|1|2024-05-23|15/04/2024||0.26||147800000|27.520000457764|1
2024-05-19 09:44:26|02778|20678|BZH|872.38M|872380000|28.75|293736|36.13|44|2024-07-25|15/06/2024||0.9567||624420000|28.760000228882|1|2024-05-01|15/03/2024|1.27|0.91|538600000|569880000|28.020000457764|1
2024-05-19 09:44:32|02779|20569|FBRT|1.08B|1080000000|13.14|312207|-2.01|44|2024-07-26|15/06/2024||0.415||56100000|13.135000228882|1|2024-04-29|15/03/2024|0.35|0.39|52580000|56320000|12.746000289917|1
2024-05-19 09:44:38|02780|15451|AROW|416.95M|416950000|24.97|37295|34.1|38|2024-07-23|15/06/2024||0.52||35000000|24.969999313354|1|2024-04-30|15/03/2024|0.45|0.465|34310000|33300000|22.799999237061|1
2024-05-19 09:44:44|02781|21062|DCO|855.17M|855170000|58.12|93142|39.21|44|2024-08-01|15/06/2024||0.4767||195270000|58.150001525879|1|2024-05-08|15/03/2024|0.7|0.36|190800000|189200000|55.180000305176|1
2024-05-19 09:44:51|02782|20444|ETD|748.13M|748130000|29.43|197583|8.44|44|2024-07-31|15/06/2024||0.77||174250000|29.409999847412|1|2024-04-24|15/03/2024|0.48|0.64|146400000|168150000|34.009998321533|1
2024-05-19 09:44:57|02783|16875|CNXN|1.79B|1790000000|67.99|63432|54.17|44|2024-08-01|15/06/2024||0.875||754730000|67.98999786377|1|2024-05-01|15/03/2024|0.5|0.66|632030000|702540000|61.970001220703|1
2024-05-19 09:45:02|02784|1073417|BFST|554.3M|554300000|21.75|49170|47.46|30|2024-07-24|15/06/2024||0.522||63160000|21.75|1|2024-04-25|15/03/2024|0.5|0.57|51530000|62310000|22.040000915527|1
2024-05-19 09:45:09|02785|20837|ROCC|1.56B|1560000000|37.47|337371|-3.1|39|2023-11-01|15/09/2023||2.02||284500000|37.470001220703|1|2023-08-01|15/06/2023||1.95||261400000|37.470001220703|1
2024-05-19 09:45:16|02786|16099|FISI|293.49M|293490000|19|48392|15.15|43|2024-07-25|15/06/2024||0.6267||49660000|19|1|2024-04-25|15/03/2024|0.11|0.68|50980000|50930000|17.770000457764|1
2024-05-19 09:45:23|02787|954881|LILA|1.73B|1730000000|8.75|533090|8.43|37|2024-07-31|15/06/2024||0.0037||1130000000|8.75|1|2024-05-07|15/03/2024|0.025|-0.1256|1100000000|1110000000|8.1400003433228|1
2024-05-19 09:45:29|02788|20238|LL|48.75M|48750000|1.59|277795|-59.23|44|2024-08-07|15/06/2024||-0.38||228000000|1.5900000333786|1|2024-05-08|15/03/2024|-1.04|-0.24|188500000|250200000|1.6000000238419|1
2024-05-19 09:45:36|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
2024-05-19 09:45:43|02790|16240|HAYN|736.15M|736150000|59.25|201025|31.96|44|2024-08-01|15/06/2024||1.08||164730000|59.25|1|2024-05-09|15/03/2024|0.66|0.815|152460000|158800000|59.340000152588|1
2024-05-19 09:45:48|02791|1050737|RYTM|2.31B|2310000000|37.96|567282|126.36|30|2024-07-30|15/06/2024||-0.6789||29490000|37.959999084473|1|2024-05-07|15/03/2024|-2.35|-2.35|25970000|27020000|43.880001068115|1
2024-05-19 09:45:52|02792|1163484|ANNX|400.15M|400150000|4.33|1916440|-26.61|21|2024-08-05|15/06/2024||-0.2592||0.00|4.3299999237061|1|2024-05-13|15/03/2024|-0.21|-0.3397|0.00|0.00|4.75|1
2024-05-19 09:45:57|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
2024-05-19 09:46:04|02794|15403|AMSC|506.27M|506270000|14.01|407033|234.37|38|2024-08-07|15/06/2024||-0.0333||35400000|14.010000228882|1|2024-06-05|15/03/2024||-0.0167||37130000|14.010000228882|1
2024-05-19 09:46:10|02795|15555|BGFV|72.84M|72840000|3.32|400338|-56.66|44|2024-07-30|15/06/2024||0.03||227950000|3.3199999332428|1|2024-04-30|15/03/2024|-0.38|-0.15|193430000|211160000|3.6500000953674|1
2024-05-19 09:46:16|02796|20414|OLP|515.95M|515950000.00000006|24.18|44693|18.94|36|2024-07-31|15/06/2024||0.12||22230000|24.190000534058|1|2024-05-07|15/03/2024|0.23|0.13|22700000|22250000|23.440000534058|1
2024-05-19 09:46:22|02797|15795|TBRG|127.93M|127930000|8.91|209020|-63.56|44|2024-08-06|15/06/2024||-0.3174||83050000|8.9099998474121|1|2024-05-10|15/03/2024|-0.17|-0.2988|83250000|83020000|8.4099998474121|1
2024-05-19 09:46:28|02798|29677|TDW|5.57B|5570000000|105.5|828138|134.18|44|2024-08-01|15/06/2024||0.939||331620000|105.5|1|2024-05-02|15/03/2024|0.89|0.63|321200000|312050000|91.419998168945|1
2024-05-19 09:46:34|02799|20379|REX|990.71M|990710000|56.56|148294|87.78|36|2024-08-28|15/07/2024||0.46||158000000|56.549999237061|1|2024-05-22|15/04/2024||0.31||140000000|56.549999237061|1
2024-05-19 09:46:40|02800|1152340|ALRS|390.59M|390590000|19.75|44156|33.36|26|2024-07-24|15/06/2024||0.362||49030000|19.75|1|2024-04-24|15/03/2024|0.32|0.32|47540000|47450000|20.979999542236|1
2024-05-19 09:46:46|02801|16110|FMNB|480.26M|480260000|12.79|88847|9.5|38|2024-07-24|15/06/2024||0.3289||41950000|12.789999961853|1|2024-04-24|15/03/2024|0.34|0.33|40040000|42290000|12.630000114441|1
2024-05-19 09:46:53|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
2024-05-19 09:46:59|02803|24290|TR|2.13B|2130000000|29.59|73812|-19.59|35|2024-07-23|15/06/2024|||||29.590000152588|1|2024-04-24|15/03/2024|||||30.319999694824|1
2024-05-19 09:47:05|02804|20760|IPI|305.61M|305610000|24.89|114899|27.18|44|2024-07-31|15/06/2024||-0.1559||51700000|24.870000839233|1|2024-05-08|15/03/2024|-0.24|-0.13|79300000|63520000|21.329999923706|1
2024-05-19 09:47:12|02805|31044|HTBI|501.38M|501380000|28.95|29260|44.46|41|2024-08-28|15/06/2024||0.7333||48500000|28.950000762939|1|2024-04-24|15/03/2024|0.88|0.73|30940000|48470000|25.239999771118|1
2024-05-19 09:47:18|02806|41263|HY|1.31B|1310000000|75.12|109969|46.15|44|2024-07-30|15/06/2024||2.21||1070000000|75.120002746582|1|2024-05-07|15/03/2024|2.93|1.73|1060000000|1030000000|59.099998474121|1
2024-05-19 09:47:24|02807|20508|OPY|462.94M|462940000|44.87|28597|19.14|38|2024-07-26|15/06/2024|||||44.919998168945|1|2024-04-26|15/03/2024|2.37||353100000||38.970001220703|1
2024-05-19 09:47:30|02808|1152813|OPRT|127.77M|127770000|3.59|427033|-32.77|24|2024-08-07|15/06/2024||-0.1129||245550000|3.5899999141693|1|2024-05-09|15/03/2024|0.09|-0.29|250000000|243360000|3.6400001049042|1
2024-05-19 09:47:36|02809|21200|EBF|536.57M|536570000.00000006|20.63|118450|1.28|36|2024-06-24|15/05/2024||0.36||104120000|20.620000839233|1|2024-04-22|15/02/2024|0.39|0.37|97430000|101400000|19.430000305176|1
2024-05-19 09:47:42|02810|16319|IBCP|553.5M|553500000|26.48|68697|60.48|42|2024-07-25|15/06/2024||0.6975||53350000|26.479999542236|1|2024-04-25|15/03/2024|0.74|0.6425|52760000|52190000|25.120000839233|1
2024-05-19 09:47:48|02811|16169|GERN|2.26B|2260000000|3.81|12719139|23.7|44|2024-08-01|15/06/2024||-0.1014||28830|3.8099999427795|1|2024-05-02|15/03/2024|-0.09|-0.12|304000|66000|4.0799999237061|1
2024-05-19 09:47:54|02812|16653|MOFG|344.57M|344570000|21.87|31998|14.5|44|2024-07-25|15/06/2024||0.504||47440000|21.870000839233|1|2024-04-25|15/03/2024|0.21|0.36|44500000|44720000|21.450000762939|1
2024-05-19 09:48:01|02813|20228|EVC|198.3M|198300000|2.205|1110290|-50.67|44|2024-08-01|15/06/2024||-0.02||312000000|2.204999923706|1|2024-05-02|15/03/2024|-0.55|0.01|277450000|262300000|2.170000076294|1
2024-05-19 09:48:07|02814|961630|EQBK|532.93M|532929999.99999994|34.99|32600|55.72|34|2024-07-16|15/06/2024||0.96||54190000|34.950000762939|1|2024-04-16|15/03/2024|0.9|0.846|55910000|52800000|32.090000152588|1
2024-05-19 09:48:12|02815|1141597|AMK|2.53B|2530000000|33.95|420068|19.33|25|2024-07-31|15/06/2024||0.6525||151070000|33.939998626709|1|2024-05-01|15/03/2024|0.6|0.6025|145020000|143910000|33.819999694824|1
2024-05-19 09:48:19|02816|29706|USM|3.85B|3850000000|45.1|271891|213.85|44|2024-08-01|15/06/2024||0.2097||933110000|45.099998474121|1|2024-05-03|15/03/2024|0.2|0.2647|950000000|957750000|37.259998321533|1
2024-05-19 09:48:25|02817|989654|CSTR|418.35M|418350000|20.1|104952|53.91|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
2024-05-19 09:48:31|02818|16102|FLIC|241.15M|241150000|10.71|125627|-0.19|44|2024-07-25|15/06/2024||0.19||21190000|10.710000038147|1|2024-04-25|15/03/2024|0.2|0.23|20940000|22080000|10.670000076294|1
2024-05-19 09:48:38|02819|24385|FSP|198.59M|198590000|1.96|451116|22.5|44|2024-07-30|15/06/2024||-0.08||30700000|1.960000038147|1|2024-04-30|15/03/2024|-0.07|-0.03|31230000|31580000|1.9500000476837|1
2024-05-19 09:48:44|02820|1097534|BFC|854.3M|854300000|84.74|17217|22.42|30|2024-07-16|15/06/2024||1.44||40300000|84.73999786377|1|2024-04-16|15/03/2024|1.51|1.47|37700000|39800000|78.830001831055|1
2024-05-19 09:48:50|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
2024-05-19 09:48:56|02822|1131006|FREE|208.21M|208210000|4.82|447782|57.52|22|2024-08-06|15/06/2024||-0.02||138500000|4.8200001716614|1|2024-05-09|15/03/2024|-0.22|-0.02|129500000|138000000|4.8299999237061|1
2024-05-19 09:49:03|02823|15430|APEI|323.21M|323210000|18.39|162713|192.83|44|2024-08-06|15/06/2024||0.0301||150130000|18.389999389648|1|2024-05-07|15/03/2024|-0.06|0.08|154400000|150600000|15.60000038147|1
2024-05-19 09:49:09|02824|103918|RYAM|322.63M|322630000|4.92|514660|13.36|40|2024-08-06|15/06/2024||-0.13||396930000|4.9200000762939|1|2024-05-07|15/03/2024|-0.02|-0.12|388000000|429870000|4.0900001525879|1
2024-05-19 09:49:15|02825|15489|ATNI|402.58M|402580000|26.05|106067|-30.35|44|2024-07-24|15/06/2024||-0.0417||187730000|26.049999237061|1|2024-04-24|15/03/2024|-0.5|-0.04|186800000|191470000|28.260000228882|1
2024-05-19 09:49:21|02826|30667|BHB|419.96M|419960000|27.57|32922|14.54|35|2024-07-18|15/06/2024||0.655||37250000|27.569999694824|1|2024-04-18|15/03/2024|0.66|0.66|36640000|36810000|23.719999313354|1
2024-05-19 09:49:27|02827|1010658|NESR|930.96M|930960000|9.8|131444|228.86|30|2024-08-07|15/06/2024|||||9.8000001907349|1|2024-05-20|15/03/2024|||||9.8000001907349|1
2024-05-19 09:49:33|02828|1052915|MBIN|1.96B|1960000000|42.8|170848|82.83|30|2024-07-25|15/06/2024||1.59||160550000|42.799999237061|1|2024-04-29|15/03/2024|1.8|1.38|167930000|144150000|39.040000915527|1
2024-05-19 09:49:38|02829|1096115|GRTS|85.49M|85490000|0.787|2862740|-59.85|29|2024-08-07|15/06/2024||-0.2788||2850000|0.78700000047684|1|2024-05-09|15/03/2024|-0.34|-0.33|1740000|1160000|0.98400002717972|1
2024-05-19 09:49:43|02830|1056239|MVBF|243.8M|243800000|18.92|20805|13.16|30|2024-07-29|15/06/2024||0.3907||38270000|18.920000076294|1|2024-04-29|15/03/2024|0.34|0.38|37970000|37280000|19.639999389648|1
2024-05-19 09:49:48|02831|1166009|DYN|2.42B|2420000000|27.68|1231599|102.04|18|2024-08-01|15/06/2024||-0.739||0.00|27.680000305176|1|2024-05-03|15/03/2024|-0.81|-0.79||1250000|26|1
2024-05-19 09:49:54|02832|15394|AMNB|497.64M|497640000|47.76|20143|75.85|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
2024-05-19 09:50:01|02833|48378|CPS|246.9M|246900000|14.28|134501|26.15|43|2024-08-01|15/06/2024||-0.46||758500000|14.279999732971|1|2024-05-06|15/03/2024|-1.75|-1.16|676400000|723000000|16.14999961853|1
2024-05-19 09:50:08|02834|17436|UFCS|595.21M|595210000|23.53|82945|0.47|44|2024-08-07|15/06/2024||-0.04||266700000|23.530000686646|1|2024-05-07|15/03/2024|0.52|0.47|280860000|266700000|23.270000457764|1
2024-05-19 09:50:13|02835|1166231|ATHA|96.58M|96580000|2.52|336147|-12.8|19|2024-08-12|15/06/2024||-0.8103||0.00|2.5199999809265|1|2024-05-15|15/03/2024|-0.69|-0.7989|0.00|0.00|2.2000000476837|1
2024-05-19 09:50:19|02836|8233|HOV|1.05B|1050000000|172.55|70587|89.64|43|2024-05-22|15/04/2024|||||172.30000305176|1|2024-02-22|15/01/2024|2.91||594200000||164|1
2024-05-19 09:50:25|02837|15675|CCNE|427.24M|427240000|20.53|42029|17.38|41|2024-07-16|15/06/2024||0.535||55300000|20.530000686646|1|2024-04-15|15/03/2024|0.55|0.51|54200000|53800000|19.340000152588|1
2024-05-19 09:50:32|02838|21078|MCS|350.49M|350490000|10.89|464321|-32.4|44|2024-07-31|15/06/2024||0.165||176870000|10.909999847412|1|2024-05-02|15/03/2024|-0.38|-0.41|138500000|135970000|13.109999656677|1
2024-05-19 09:50:38|02839|17193|SMBC|495.09M|495090000|43.6|26104|24.93|36|2024-07-22|15/06/2024||1.02||41180000|43.599998474121|1|2024-04-29|15/03/2024|0.99|0.985|40090000|40360000|40.939998626709|1
2024-05-19 09:50:44|02840|24419|ALT|567.93M|567930000|8.01|4300620|78.4|42|2024-08-08|15/06/2024||-0.3586||0.00|8.0100002288818|1|2024-05-09|15/03/2024|-0.34|-0.38|5000||7.1599998474121|1
2024-05-19 09:50:49|02841|15885|CZNC|289.22M|289220000|18.81|22409|-3.93|33|2024-07-18|15/06/2024||0.395||26910000|18.809999465942|1|2024-04-25|15/03/2024|0.35|0.34|25720000|26680000|17.85000038147|1
2024-05-19 09:50:58|02842|24294|VPG|432.8M|432800000|32.4|46255|-8.5|44|2024-08-06|15/06/2024||0.4186||87490000|32.409999847412|1|2024-05-07|15/03/2024|0.42|0.35|80800000|84610000|34.400001525879|1
2024-05-19 09:51:04|02843|20269|NPK|570.51M|570510000|80.44|39260|7.57|40|2024-07-26|15/06/2024|||||80.5|1|2024-05-20|15/03/2024|||||80.5|1
2024-05-19 09:51:10|02844|951005|VKTX|7.39B|7390000000|67|6290626|191.68|35|2024-07-24|15/06/2024||-0.2671||0.00|67|1|2024-04-24|15/03/2024|-0.26|-0.28|0.00||64.930000305176|1
2024-05-19 09:51:17|02845|958117|BNED|23.92M|23920000|0.45|2868106|-68.09|37|2024-08-28|15/07/2024||-0.725||271200000|0.44999998807907|1|2024-06-25|15/04/2024||-0.36||252550000|0.44999998807907|1
2024-05-19 09:51:23|02846|24384|UVE|591.86M|591860000|20.6|191386|30.79|41|2024-07-24|15/06/2024||1.15||569010000|20.579999923706|1|2024-04-25|15/03/2024|1.07|0.97|367960000|422410000|20.260000228882|1
2024-05-19 09:51:29|02847|15917|DJCO|538.28M|538280000|390.9|10379|41.47|30|2024-08-08|15/06/2024|||||390.89999389648|1|2024-05-20|15/03/2024|||||390.89999389648|1
2024-05-19 09:51:36|02848|24421|WSR|620M|620000000|12.42|282644|44.25|44|2024-07-31|15/06/2024||0.1767||33240000|12.409999847412|1|2024-05-01|15/03/2024|0.18|0.15|37200000|35330000|11.5|1
2024-05-19 09:51:42|02849|101926|TRUE|275.92M|275920000|3.01|197085|28.63|40|2024-07-31|15/06/2024||-0.0467||44320000|3.0099999904633|1|2024-04-30|15/03/2024|-0.06|-0.02|41050000|43700000|2.7599999904633|1
2024-05-19 09:51:49|02850|15779|CONN|91.58M|91580000|3.68|123700|-14.22|44|2024-09-03|15/07/2024||-0.19||486570000|3.6800000667572|1|2024-05-30|15/04/2024||-0.56||462080000|3.6800000667572|1
2024-05-19 09:51:55|02851|16837|OSBC|669.1M|669100000|14.92|167241|24.96|40|2024-07-24|15/06/2024||0.4717||70240000|14.920000076294|1|2024-04-17|15/03/2024|0.47|0.47|70280000|69800000|13.310000419617|1
2024-05-19 09:52:01|02852|52891|CARE|316.46M|316460000|13.75|70739|-1.08|29|2024-07-25|15/06/2024||0.1533||33650000|13.75|1|2024-04-25|15/03/2024|0.24|0.1033|33460000|32790000|11.539999961853|1
2024-05-19 09:52:07|02853|16443|KBAL|447.94M|447940000|12.3|477850|-1.05|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
2024-05-19 09:52:14|02854|15987|EGLE|856.16M|856160000|62.58|175483|46.8|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
2024-05-19 09:52:20|02855|24339|WTI|345.11M|345110000|2.34|2566114|-44.02|44|2024-07-30|15/06/2024||-0.06||143280000|2.3399999141693|1|2024-05-13|15/03/2024|-0.05|-0.02|140800000|136270000|2.3250000476837|1
2024-05-19 09:52:27|02856|16890|ALTO|133.34M|133340000|1.74|544751|-20.91|44|2024-07-31|15/06/2024||-0.06||224870000|1.7400000095367|1|2024-05-06|15/03/2024|-0.17|-0.12|240600000|282000000|1.8949999809265|1
2024-05-19 09:52:32|02857|50840|TOON|41.55M|41550000|1.065|308540|-56.71|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
2024-05-19 09:52:38|02858|17099|RUSHB|3.56B|3560000000|42.67|17704|11.44|44|2024-07-23|15/06/2024||0.76||1870000000|42.669998168945|1|2024-04-23|15/03/2024|0.88|0.77|1870000000|1870000000|46|1
2024-05-19 09:52:44|02859|6385|RBBN|573.9M|573900000|3.3|421509|16.61|44|2024-07-24|15/06/2024||0.0467||204770000|3.2999999523163|1|2024-04-24|15/03/2024|-0.01|0.01|180000000|193100000|2.5699999332428|1
2024-05-19 09:52:51|02860|16865|FRPH|572.12M|572120000|30.08|19749|10.79|42|2024-08-07|15/06/2024|||||30.079999923706|1|2024-05-08|15/03/2024|0.07||10130000||30.559999465942|1
2024-05-19 09:52:57|02861|100234|LE|441.83M|441830000|14.03|112620|68.43|41|2024-08-29|15/07/2024||-0.12||308660000|14.029999732971|1|2024-05-30|15/04/2024||-0.05||269720000|14.029999732971|1
2024-05-19 09:53:04|02862|15670|CCBG|476.95M|476950000|28.15|26390|-5.6|44|2024-07-23|15/06/2024||0.7325||57930000|28.14999961853|1|2024-04-22|15/03/2024|0.74|0.7|55530000|56870000|27.090000152588|1
2024-05-19 09:53:10|02863|17221|FRST|267.55M|267550000|10.84|66893|45.5|41|2024-07-25|15/06/2024||0.37||37200000|10.840000152588|1|2024-04-25|15/03/2024|0.26|0.34|28330000|35030000|10.930000305176|1
2024-05-19 09:53:16|02864|20321|AUDAQ|799.45K|799450|0.16|67800|-90.72|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
2024-05-19 09:53:22|02865|24343|TRC|481.82M|481820000|17.99|63210|4.35|38|2024-08-01|15/06/2024||0.02||6550000|17.979999542236|1|2024-05-07|15/03/2024|-0.03|0.08|7410000|12530000|16.64999961853|1
2024-05-19 09:53:28|02866|16072|CIVB|237.01M|237010000|15.07|31398|-4.13|40|2024-07-26|15/06/2024||0.3933||37130000|15.069999694824|1|2024-04-30|15/03/2024|0.41|0.46|36870000|38320000|14.779999732971|1
2024-05-19 09:53:34|02867|16513|EGIO|61.07M|61070000|10.43|127511|-51.61|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
2024-05-19 09:53:40|02868|1008646|WTTR|1.03B|1030000000|10.01|1304681|32.58|31|2024-07-30|15/06/2024||0.1172||372030000|10.010000228882|1|2024-04-30|15/03/2024|0.04|0.09|367000000|371960000|9.5100002288818|1
2024-05-19 09:53:45|02869|15962|EBTC|320.5M|320500000|26.27|27703|-5.16|30|2024-07-18|15/06/2024|||||26.270000457764|1|2024-04-24|15/03/2024|0.69||40690000||24.430000305176|1
2024-05-19 09:53:52|02870|962332|SMBK|392.44M|392440000|23.27|34889|6.74|32|2024-07-22|15/06/2024||0.45||40270000|23.030000686646|1|2024-04-22|15/03/2024|0.49|0.41|40100000|39140000|19.89999961853|1
2024-05-19 09:53:58|02871|41330|TIPT|635.65M|635650000|17.28|95890|28|36|2024-08-05|15/06/2024|||||17.280000686646|1|2024-05-01|15/03/2024|0.22||498220||15.930000305176|1
2024-05-19 09:54:04|02872|16048|EZPW|562.06M|562060000|10.23|529069|16.25|44|2024-07-31|15/06/2024||0.225||280590000|10.229999542236|1|2024-05-01|15/03/2024|0.28|0.26|285600000|282220000|10.979999542236|1
2024-05-19 09:54:10|02873|20335|OIS|303.1M|303100000|4.715|1651981|-32.45|44|2024-07-24|15/06/2024||0.036||183800000|4.7199997901917|1|2024-04-26|15/03/2024|-0.03|0.01|167300000|192590000|5.3200001716614|1
2024-05-19 09:54:17|02874|15613|BSRR|314.47M|314470000|21.94|26354|36.7|44|2024-07-22|15/06/2024||0.576||36750000|21.940000534058|1|2024-04-22|15/03/2024|0.64|0.61|37310000|36100000|18.75|1
2024-05-19 09:54:23|02875|32536|ANIP|1.19B|1190000000|61.43|159702|33.63|43|2024-08-07|15/06/2024||1.08||131080000|61.430000305176|1|2024-05-10|15/03/2024|1.21|0.98|137400000|125350000|65.879997253418|1
2024-05-19 09:54:30|02876|13954|RES|1.47B|1470000000|6.985|1396493|-3.66|44|2024-07-24|15/06/2024||0.14||391010000|6.9899997711182|1|2024-04-25|15/03/2024|0.13|0.18|377830000|393330000|7.9000000953674|1
2024-05-19 09:54:37|02877|20373|NAT|889.47M|889470000|4.265|2464415|15.27|44|2024-08-26|15/06/2024||0.1023||60510000|4.2699999809265|1|2024-05-29|15/03/2024||0.0981||63110000|4.2699999809265|1
2024-05-19 09:54:42|02878|21152|CATO|103.24M|103240000|5.29|122433|-36.72|42|2024-08-15|15/07/2024|||||5.3099999427795|1|2024-05-20|15/04/2024|||||5.3099999427795|1
2024-05-19 09:54:49|02879|949614|KDNY|2.90B|2900000000|40.39|2106401|89.36|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
2024-05-19 09:54:55|02880|48368|TCS|40.77M|40770000|0.79|247813|-64.73|37|2024-07-30|15/06/2024||-0.125||205420000|0.79000002145767|1|2024-05-14|15/03/2024|-0.04|-0.1|206040000|204300000|0.89270001649857|1
2024-05-19 09:55:01|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
2024-05-19 09:55:08|02882|15861|CVLG|609.29M|609290000|46.46|74000|17.83|43|2024-07-24|15/06/2024||0.9833||234500000|46.459999084473|1|2024-04-24|15/03/2024|0.84|0.82|278760000|275400000|44.220001220703|1
2024-05-19 09:55:14|02883|13987|MPAA|97.33M|97330000|4.95|74395|-19.64|42|2024-08-08|15/06/2024||0.07||172500000|4.9499998092651|1|2024-06-11|15/03/2024||0.16||200600000|4.9499998092651|1
2024-05-19 09:55:19|02884|52751|BVH|1.28B|1280000000|75|248766|155.45|30|2024-05-06|15/03/2024||0.7934||222860000|75|1|2024-03-11|15/12/2023||0.9566||239250000|75|1
2024-05-19 09:55:24|02885|17149|SENEA|445.46M|445460000|62.29|30998|25.76|30|2024-08-07|15/06/2024|||||62.290000915527|1|2024-06-10|15/03/2024|||||62.290000915527|1
2024-05-19 09:55:30|02886|40068|INBK|281.83M|281830000|32.56|49756|180.45|37|2024-07-24|15/06/2024||0.711||31410000|32.560001373291|1|2024-04-24|15/03/2024|0.59|0.54|29000000|29760000|32.889999389648|1
2024-05-19 09:55:35|02887|1073225|STXB|446.00M|446000000|25.55|99168|0|18|2022-07-26|15/06/2022||0.47||31610000|25.549999237061|1|2022-05-03|15/03/2022||0.52||32100000|25.549999237061|1
2024-05-19 09:56:40|02888|101910|PFIS|287.58M|287580000|40.75|11201|4.65|6|2024-07-23|15/06/2024||0.8113||31250000|40.75|1|2024-04-26|15/03/2024|0.55|0.65|22720000|23450000|37.950000762939|1
2024-05-19 09:56:45|02889|1156858|PASG|81.33M|81330000|1.32|307690|33.33|20|2024-08-01|15/06/2024||-0.3475||0.00|1.3200000524521|1|2024-05-14|15/03/2024|-0.3|-0.35|0.00|0.00|1.4800000190735|1
2024-05-19 09:56:51|02890|24358|UFI|117.67M|117670000|6.49|71762|-20.85|44|2024-08-07|15/06/2024||-0.15||168490000|6.4699997901917|1|2024-05-08|15/03/2024|-0.57|-0.42|149000000|151130000|5.5300002098083|1
2024-05-19 09:56:57|02891|16114|FNLC|270.84M|270840000|24.32|14019|0.25|36|2024-07-17|15/06/2024|||||24.319999694824|1|2024-04-17|15/03/2024|0.54||18520000||22.020000457764|1
2024-05-19 09:57:03|02892|21057|CIA|138.97M|138970000|2.825|66237|17.22|34|2024-08-01|15/06/2024||0.045||58870000|2.8099999427795|1|2024-05-08|15/03/2024|0.09|0.065|57710000|55950000|2.1199998855591|1
2024-05-19 09:57:10|02893|15513|AXTI|141.13M|141130000|3.28|2854524|-3.53|44|2024-07-24|15/06/2024||-0.046||22100000|3.2799999713898|1|2024-05-02|15/03/2024|-0.03|-0.08|22700000|20960000|2.8849999904633|1
2024-05-19 09:57:16|02894|29688|TLYS|182.44M|182440000|6.07|67080|-19.6|42|2024-08-29|15/07/2024||-0.05||161100000|6.0700001716614|1|2024-06-06|15/04/2024||-0.4||124000000|6.0700001716614|1
2024-05-19 09:57:22|02895|21085|QMCO|52.75M|52750000|0.555|297028|-46.63|44|2024-08-06|15/06/2024||0.01||86400000|0.55500000715256|1|2024-06-04|15/03/2024||0.02||90700000|0.55500000715256|1
2024-05-19 09:57:27|02896|16241|HBCP|309.04M|309040000|38.02|10059|20.51|41|2024-07-23|15/06/2024||0.9733||32100000|38.020000457764|1|2024-04-18|15/03/2024|1.14|0.97|32450000|32100000|33.700000762939|1
2024-05-19 09:57:33|02897|1010528|GNTY|366.32M|366320000|30.57|10361|28.99|31|2024-07-15|15/06/2024||0.5375||28690000|30.670000076294|1|2024-04-15|15/03/2024|0.58|0.51|28850000|28260000|28.790000915527|1
2024-05-19 09:57:40|02898|949584|FPI|543.57M|543570000|11.37|317446|4.22|38|2024-07-24|15/06/2024||-0.04||11800000|11.369999885559|1|2024-04-30|15/03/2024|0.01|-0.04|11990000|10080000|10.789999961853|1
2024-05-19 09:57:45|02899|1165658|AOUT|102.31M|102310000|8.02|29585|1.39|18|2024-09-06|15/07/2024||0.0133||45940000|8.0200004577637|1|2024-06-27|15/04/2024||-0.05||43880000|8.0200004577637|1
2024-05-19 09:57:51|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
2024-05-19 09:57:58|02901|24326|TNK|2.46B|2460000000|71.85|377098|79.54|44|2024-08-01|15/06/2024||3.04||189070000|71.790000915527|1|2024-05-09|15/03/2024|3.86|3.75|338340000|222700000|63.540000915527|1
2024-05-19 09:58:04|02902|1168392|BRBS|69.41M|69410000|3.02|85582|-65.25|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
2024-05-19 09:58:09|02903|15456|ARTNA|412.42M|412420000|40.48|35961|-16.54|39|2024-08-06|15/06/2024||0.55||27000000|40.479999542236|1|2024-05-06|15/03/2024|0.43|0.42|24540000|24000000|37.259998321533|1
2024-05-19 09:58:16|02904|24394|CTO|408.45M|408450000|17.8|146805|9.74|33|2024-07-25|15/06/2024||-0.0633||26410000|17.790000915527|1|2024-05-02|15/03/2024|0.2|-0.08|28130000|27170000|17.370000839233|1
2024-05-19 09:58:23|02905|15495|ATRO|706.55M|706550000|20.36|124628|19.13|44|2024-08-02|15/06/2024||0.18||191000000|20.360000610352|1|2024-05-02|15/03/2024|-0.09|0.11|185100000|180480000|17.020000457764|1
2024-05-19 09:58:28|02906|1169506|BOLT|30.23M|30230000|0.793|205053|-58.91|20|2024-08-07|15/06/2024||-0.48||1910000|0.79299998283386|1|2024-05-14|15/03/2024|-0.28|-0.51|5270000|2080000|1.3300000429153|1
2024-05-19 09:58:35|02907|20652|NR|650.09M|650090000|7.635|546087|95.77|44|2024-07-30|15/06/2024||0.0767||171640000|7.6350002288818|1|2024-05-02|15/03/2024|0.1|0.05|169100000|170470000|6.9349999427795|1
2024-05-19 09:58:41|02908|995704|JNCE|98.96M|98960000|1.88|3161967|0|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
2024-05-19 09:58:46|02909|17198|SMMF|377.45M|377450000|25.7|28581|33.78|32|2024-07-25|15/06/2024||0.96||44600000|25.700000762939|1|2024-04-25|15/03/2024|1.14|1.07|45000000|44700000|27.719999313354|1
2024-05-19 09:58:52|02910|1167138|SQZB|619.31K|619310|0.021|221583|-96.38|19|2024-08-01|15/06/2024|||||0.02099999971688|1|2024-05-20|15/03/2024|||||0.02099999971688|1
2024-05-19 09:58:58|02911|945635|AJX|132.79M|132789999.99999999|3.59|139943|-34.61|38|2024-08-01|15/06/2024||-0.01||5680000|3.5899999141693|1|2024-05-03|15/03/2024|-0.16|-0.07|892000|3920000|3.7300000190735|1
2024-05-19 09:59:04|02912|958240|PVBC|156.63M|156630000|9.4|40897|15.91|30|2024-07-25|15/06/2024||0.07||14900000|9.3999996185303|1|2024-04-25|15/03/2024|0.3|0.07|13840000|14700000|8.6400003433228|1
2024-05-19 09:59:09|02913|1129489|SPFI|449.73M|449730000|27.39|32419|25.47|25|2024-07-23|15/06/2024||0.6025||46800000|27.389999389648|1|2024-04-25|15/03/2024|0.64|0.58|46780000|45470000|26.729999542236|1
2024-05-19 09:59:15|02914|16752|NRIM|309.35M|309350000|56.25|10698|51.13|44|2024-07-25|15/06/2024||1.27||25200000|56.25|1|2024-04-24|15/03/2024|1.48|1.05|34290000|24800000|46.180000305176|1
2024-05-19 09:59:21|02915|976068|SYRE|1.52B|1520000000|37.8|479049|935.62|33|2024-08-08|15/06/2024||-0.8518||6670000|37.799999237061|1|2024-05-09|15/03/2024|-1.2|-1.05|0.00|0.00|33.020000457764|1
2024-05-19 09:59:27|02916|15330|ACTG|538.12M|538120000|5.38|241834|35.18|44|2024-08-07|15/06/2024||0.05||21000000|5.3800001144409|1|2024-05-09|15/03/2024|0.00|0.07|24320000|8000000|5.1799998283386|1
2024-05-19 09:59:33|02917|24438|LCTX|203.93M|203930000|1.09|982304|-19.26|41|2024-08-08|15/06/2024||-0.0417||1120000|1.0900000333786|1|2024-05-09|15/03/2024|-0.04|-0.04|1440000|695330|1.1599999666214|1
2024-05-19 09:59:39|02918|20494|HT|482.37M|482370000|9.98|636547|65.51|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
2024-05-19 09:59:46|02919|31020|CSTE|220.34M|220340000|6.38|99990|32.92|44|2024-08-07|15/06/2024||-0.12||123850000|6.3800001144409|1|2024-05-08|15/03/2024|-0.13|-0.24|118300000|126700000|6.6100001335144|1
2024-05-19 09:59:53|02920|940762|LOCO|343.03M|343030000|11.03|336674|14.54|40|2024-08-01|15/06/2024||0.2079||120410000|11.029999732971|1|2024-05-02|15/03/2024|0.22|0.14|116200000|111170000|8.4399995803833|1
2024-05-19 09:59:58|02921|1089602|AMAL|787.21M|787210000|25.79|127071|72.97|28|2024-07-25|15/06/2024||0.7933||77360000|25.790000915527|1|2024-04-25|15/03/2024|0.89|0.74|78260000|76000000|23.979999542236|1
2024-05-19 10:00:03|02922|1081658|KZR|55.74M|55740000|0.766|797970|-73.77|29|2024-08-08|15/06/2024||-0.335||1000000|0.76599997282028|1|2024-05-09|15/03/2024|-0.3|-0.35|0.00|1000000|0.82099997997284|1
2024-05-19 10:00:15|02923|102889|CBAY|3.73B|3730000000|32.48|4086578|256.53|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
2024-05-19 10:00:31|02924|16836|ORRF|286.78M|286780000|26.75|53035|55.43|38|2024-07-23|15/06/2024||0.7333||32400000|26.75|1|2024-04-23|15/03/2024|0.88|0.73|33510000|32050000|26.020000457764|1
2024-05-19 10:00:37|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
2024-05-19 10:00:42|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
2024-05-19 10:00:48|02927|20945|SB|594.68M|594680000|5.585|747595|56.44|44|2024-07-24|15/06/2024||0.1882||72680000|5.585000038147|1|2024-04-29|15/03/2024|0.2|0.18|81700000|74080000|5.0599999427795|1
2024-05-19 10:00:53|02928|16659|MPB|364.33M|364330000|21.83|29965|2.49|30|2024-07-25|15/06/2024||0.6067||41940000|21.829999923706|1|2024-04-24|15/03/2024|0.64|0.6067|42290000|41220000|20.680000305176|1
2024-05-19 10:01:00|02929|30911|RLGT|250.01M|250010000|5.44|106588|-16.31|42|2024-09-12|15/06/2024||0.0336||211150000|5.4400000572205|1|2024-05-09|15/03/2024|-0.02|0.0198|184560000|200030000|5.1399998664856|1
2024-05-19 10:01:06|02930|17140|SCOR|66.4M|66400000.00000001|13.78|23942|-31.78|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
2024-05-19 10:01:13|02931|16683|MTRX|306.09M|306090000|11.21|216793|89.36|44|2024-09-09|15/06/2024||0.16||241710000|11.210000038147|1|2024-05-08|15/03/2024|-0.53|-0.13|166000000|195290000|11.930000305176|1
2024-05-19 10:01:19|02932|48365|BHR|191.64M|191640000|2.89|332349|-29.17|40|2024-07-31|15/06/2024||-0.2787||188030000|2.8900001049042|1|2024-05-08|15/03/2024|0.05|-0.0838|221440000|210700000|2.6849999427795|1
2024-05-19 10:01:25|02933|28172|EMWPF|1.9K|1900|0.0001|8319|-99.96|41|2024-08-01|15/06/2024|||||9.999999747E-5|1|2024-05-29|15/03/2024|||||9.999999747E-5|1
2024-05-19 10:01:29|02934|1129393|RRBI|328.73M|328730000|47.62|7753|0.23|26|2024-07-26|15/06/2024||1.12||26650000|47.619998931885|1|2024-04-25|15/03/2024|1.16|1.04|25990000|26010000|46.909999847412|1
2024-05-19 10:01:36|02935|20707|OCN|202.03M|202030000|25.9|10276|-3.32|44|2024-08-01|15/06/2024||1.35||276490000|25.840000152588|1|2024-05-02|15/03/2024|3.74|1.11|239100000|272680000|24.200000762939|1
2024-05-19 10:01:42|02936|17201|SMSI|29.01M|29010000|2.72|177839|-73.23|43|2024-08-07|15/06/2024||-0.3467||6460000|2.7200000286102|1|2024-05-08|15/03/2024|-0.51|-0.4|5800000|5720000|2.5099999904633|1
2024-05-19 10:01:48|02937|1073373|SURF|65.08M|65080000|1.07|557244|44.61|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
2024-05-19 10:01:54|02938|17609|ZEUS|591.36M|591360000|53.12|85040|20.07|44|2024-08-01|15/06/2024||0.7433||549260000|53.119998931885|1|2024-05-02|15/03/2024|0.77|0.71|526640000|555170000|63.389999389648|1
2024-05-19 10:01:59|02939|1046340|HFFG|156.25M|156250000|2.97|49329|-20.8|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
2024-05-19 10:02:05|02940|17507|VRA|240.52M|240520000|7.82|274652|56.09|44|2024-09-11|15/07/2024||0.1833||122360000|7.8200001716614|1|2024-06-12|15/04/2024||-0.0367||90260000|7.8200001716614|1
2024-05-19 10:02:11|02941|31035|FSBW|258.11M|258110000|33.53|10566|19.24|31|2024-07-25|15/06/2024||1.02||35300000|33.529998779297|1|2024-04-24|15/03/2024|1.06|0.98|35450000|34500000|31.22500038147|1
2024-05-19 10:02:18|02942|16523|LFCR|179.31M|179310000|5.87|200516|4.08|44|2024-07-30|15/05/2024||-0.1||34870000|5.8699998855591|1|2024-04-02|15/02/2024|-0.06|-0.06|35770000|35770000|5.789999961853|1
2024-05-19 10:02:24|02943|48416|FRBA|317.45M|317450000|12.63|42126|21.91|38|2024-07-24|15/06/2024||0.4067||32630000|12.630000114441|1|2024-04-22|15/03/2024|0.49|0.42|32280000|32600000|12.720000267029|1
2024-05-19 10:02:30|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
2024-05-19 10:02:37|02945|1089261|MESA|35.62M|35620000|0.87|183452|-51.4|35|2024-08-05|15/06/2024||0.22||147000000|0.87000000476837|1|2024-05-20|15/03/2024||0.15||135000000|0.87000000476837|1
2024-05-19 10:02:43|02946|20279|AHT|52.22M|52220000|1.305|477813|-69.08|45|2024-08-01|15/06/2024||-1.63||312640000|1.2999999523163|1|2024-05-07|15/03/2024|0.6|-1.88|303900000|315850000|1.2300000190735|1
2024-05-19 10:02:55|02947|15508|AVNW|391.91M|391910000|31.19|95108|0.39|44|2024-08-27|15/06/2024||0.952||121320000|31.190000534058|1|2024-05-01|15/03/2024|0.73|0.51|111600000|113440000|33.450000762939|1
2024-05-19 10:03:01|02948|20460|PKE|293.07M|293070000|14.43|38287|13.44|43|2024-07-04|15/05/2024|||||14.420000076294|1|2024-05-20|15/02/2024|||||14.420000076294|1
2024-05-19 10:03:07|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
2024-05-19 10:03:13|02950|16577|MCBC|497.56M|497560000|14.48|147255|66.82|42|2024-07-25|15/06/2024||0.3067||26740000|14.479999542236|1|2024-04-25|15/03/2024|0.29|0.3|25390000|26340000|14.300000190735|1
2024-05-19 10:03:19|02951|29685|TK|843.46M|843460000|9.23|669216|53.07|44|2024-08-01|15/06/2024|||||9.2299995422363|1|2024-05-09|15/03/2024|0.44||365050000||8.0600004196167|1
2024-05-19 10:03:26|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
2024-05-19 10:03:31|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
2024-05-19 10:03:37|02954|24401|VHC|16.97M|16970000|4.79|10250|-40.14|33|2023-11-07|15/09/2023|||||5.539999961853|1|2023-08-08|15/06/2023|||||0.43109998703003|20
2024-05-19 10:03:43|02955|16946|POWL|1.9B|1900000000|158.12|356516|167.05|44|2024-08-06|15/06/2024||1.89||213530000|158.11999511719|1|2024-04-30|15/03/2024|2.75|1.78|255110000|201450000|149.66000366211|1
2024-05-19 10:03:48|02956|1073036|QTTB|362.18M|362180000|30.36|32738|59.12|29|2024-05-13|15/03/2024||-0.23||500000|27.129999160767|1|2024-03-28|15/12/2023||-0.3||500000|16.170000076294|1
2024-05-19 10:03:54|02957|20915|BRT|345.79M|345790000|17.66|40676|-1.62|32|2024-08-05|15/06/2024||-0.13||23620000|17.659999847412|1|2024-05-08|15/03/2024|-0.17|-0.13|23400000|23830000|18.670000076294|1
2024-05-19 10:03:59|02958|1129485|PSTL|311.56M|311560000|13.73|85507|-6.22|24|2024-08-14|15/06/2024||0.04||17000000|13.729999542236|1|2024-05-07|15/03/2024|-0.01|0.02|17290000|16180000|13.979999542236|1
2024-05-19 10:04:05|02959|949628|XBIT|256.74M|256740000|8.43|78793|70.3|37|2024-08-09|15/06/2024|||||8.4300003051758|1|2024-05-20|15/03/2024|||||8.4300003051758|1
2024-05-19 10:04:11|02960|16973|EYPT|616.68M|616680000|11.84|1163462|82.15|42|2024-07-31|15/06/2024||-0.523||9830000|11.840000152588|1|2024-06-06|15/03/2024|-0.55|-0.3925|11700000|9890000|11.840000152588|1
2024-05-19 10:04:16|02961|1163124|NKTX|460.15M|460150000|6.53|1018595|43.52|20|2024-08-08|15/06/2024||-0.5072||0.00|6.5300002098083|1|2024-05-09|15/03/2024|-0.58|-0.55|0.00||6.4000000953674|1
2024-05-19 10:04:20|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
2024-05-19 10:04:27|02963|15905|DGICA|441.62M|441620000|13.35|58770|-7.68|44|2024-07-25|15/06/2024||0.11||239020000|13.35000038147|1|2024-04-25|15/03/2024|0.13|0.2303|251440000|246230000|14|1
2024-05-19 10:04:33|02964|31073|CRDF|162.35M|162350000|3.63|1978707|113.53|43|2024-08-08|15/06/2024||-0.2475||58750|3.6300001144409|1|2024-05-02|15/03/2024|-0.22|-0.25|205000|16670|4.2300000190735|1
2024-05-19 10:04:39|02965|992681|CTXR|117.15M|117150000|0.648|973899|-45.08|30|2024-08-08|15/06/2024||-0.05||0.00|0.64800000190735|1|2024-05-14|15/03/2024|-0.05|-0.055|0.00|0.00|0.6952999830246|1
2024-05-19 10:04:45|02966|16622|MHLD|220.46M|220460000|2.2|194252|5.26|44|2024-08-06|15/06/2024|||||2.2000000476837|1|2024-05-09|15/03/2024|0.01||28900000||2.1600000858307|1
2024-05-19 10:04:51|02967|1034513|BBCP|368.49M|368490000|6.84|77946|-5.91|30|2024-09-05|15/07/2024||0.2086||127780000|6.8400001525879|1|2024-06-10|15/04/2024||0.0952||112970000|6.8400001525879|1
2024-05-19 10:04:57|02968|16780|NWPX|354.08M|354080000|35.71|41399|30.71|44|2024-08-05|15/06/2024||0.6||119330000|35.709999084473|1|2024-05-01|15/03/2024|0.52|0.34|113200000|103800000|31.64999961853|1
2024-05-19 10:05:02|02969|1052355|FDBC|270.73M|270730000|47.2|4757|19.63|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
2024-05-19 10:05:08|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
2024-05-19 10:05:15|02971|50995|DRIO|56.37M|56370000|1.9|136715|-49.33|36|2024-08-12|15/06/2024||-0.29||9400000|1.8999999761581|1|2024-05-15|15/03/2024|0.2|-0.42|5760000|5820000|1.7300000190735|1
2024-05-19 10:05:21|02972|15683|CECO|866.75M|866750000|24.81|307900|97.69|43|2024-08-06|15/06/2024||0.1832||143100000|24.809999465942|1|2024-04-30|15/03/2024|0.11|0.17|126330000|132780000|25.389999389648|1
2024-05-19 10:05:25|02973|20449|||||||21|2022-05-11|15/03/2022|||||57.009998321533|1|2022-03-16|15/12/2021|||||57.009998321533|1
2024-05-19 10:05:31|02974|16744|NNBR|166.52M|166520000|3.33|188270|167.47|42|2024-08-01|15/06/2024||-0.05||124970000|3.329999923706|1|2024-05-06|15/03/2024|-0.08|-0.075|121200000|120130000|3.5099999904633|1
2024-05-19 10:05:36|02975|1166560|ONCR|3.39M|3390000|0.13|493532|-57.78|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
2024-05-19 10:05:42|02976|20960|FF|218.82M|218820000|5.005|646510|-46.58|44|2024-08-09|15/06/2024|||||5.0100002288818|1|2024-05-10|15/03/2024|||||5.5900001525879|1
2024-05-19 10:05:47|02977|1076698|USX|322.82M|322820000|6.14|556868|1.49|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
2024-05-19 10:05:53|02978|15889|DAKT|505.26M|505260000|11.41|483529|93.72|44|2024-08-28|15/07/2024||0.205||241300000|11.409999847412|1|2024-05-29|15/04/2024||0.155||186190000|11.409999847412|1
2024-05-19 10:05:58|02979|100200|EIGRQ|3.78M|3780000|2.552|128501|-93.14|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
2024-05-19 10:06:04|02980|16495|LCUT|247.22M|247220000|11.2|71963|116.63|44|2024-08-01|15/06/2024||-0.0067||145450000|11.199999809265|1|2024-05-09|15/03/2024|-0.15|-0.14|142200000|145090000|9.2299995422363|1
2024-05-19 10:06:10|02981|1080088|AVRO|62.36M|62360000|1.39|224800|79.33|29|2024-08-08|15/06/2024||-0.08||0.00|1.3899999856949|1|2024-05-20|15/03/2024||-0.36||0.00|1.3899999856949|1
2024-05-19 10:06:16|02982|1096079|CBNK|284.24M|284240000|20.46|20068|21.57|30|2024-07-25|15/06/2024||0.585||42930000|20.459999084473|1|2024-04-22|15/03/2024|0.51|0.5|40980000|40690000|19.719999313354|1
2024-05-19 10:06:21|02983|1153038|HBT|619.82M|619820000|19.62|25700|9.79|24|2024-07-22|15/06/2024||0.556||56980000|19.620000839233|1|2024-04-22|15/03/2024|0.57|0.56|52300000|56720000|18.520000457764|1
2024-05-19 10:06:26|02984|1152989|KRRO|506.84M|506840000|54.66|37396|182.12|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
2024-05-19 10:06:32|02985|16192|GLRE|469.55M|469550000|13.26|72879|36.56|44|2024-07-30|15/06/2024|||||13.260000228882|1|2024-05-08|15/03/2024|0.78|0.5|217260000||12.569999694824|1
2024-05-19 10:06:38|02986|16923|PLPC|646.13M|646130000|131.38|15736|-12.41|32|2024-08-01|15/06/2024|||||131.38000488281|1|2024-05-01|15/03/2024|1.94||140900000||121.0299987793|1
2024-05-19 10:06:43|02987|998045|NODK|331.93M|331930000|16.09|13316|22.82|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
2024-05-19 10:06:48|02988|1169488|AFCG|252.97M|252970000|12.24|115101|7.84|16|2024-08-06|15/06/2024||0.545||17250000|12.239999771118|1|2024-05-09|15/03/2024|0.49|0.495|15560000|14760000|12.39999961853|1
2024-05-19 10:06:54|02989|16914|PKOH|332.35M|332350000|26.97|22517|73.22|43|2024-07-30|15/06/2024||0.9||446550000|26.969999313354|1|2024-04-29|15/03/2024|0.85|0.83|418000000|446650000|24.090000152588|1
2024-05-19 10:07:00|02990|940832|ADVM|166.88M|166880000|8.04|288289|-2.78|36|2024-05-09|15/03/2024|-1.5|-2.52|||9.8100004196167|1|2024-03-18|15/12/2023|-0.23|-0.34|0.00||1.7|10
2024-05-19 10:07:05|02991|1121798|ASLE|410.29M|410290000|7.74|555842|-52.34|22|2024-08-06|15/06/2024||0.0825||86580000|7.7399997711182|1|2024-05-08|15/03/2024|0.11|0.06|90500000|85350000|7.5|1
2024-05-19 10:07:12|02992|20884|MG|259.5M|259500000|8.38|68553|13.7|46|2024-07-31|15/06/2024||0.1467||184830000|8.3699998855591|1|2024-05-01|15/03/2024|0.07|0.07|184400000|175170000|8.7299995422363|1
2024-05-19 10:07:18|02993|41341|TNXP|18.84M|18840000|0.1972|2484660|-89.28|39|2024-08-05|15/06/2024||-0.255||3900000|0.1972000002861|1|2024-05-13|15/03/2024|-0.18|-0.275|2480000|3850000|0.17170000076294|1
2024-05-19 10:07:23|02994|1121155|TCRR|58.11M|58110000|1.48|398599|-21.28|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
2024-05-19 10:07:29|02995|17495|VLGEA|452.81M|452810000|30.63|21424|47.54|35|2024-06-04|15/04/2024|||||30.629999160767|1|2024-03-05|15/01/2024|||||26.309999465942|1
2024-05-19 10:07:35|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
2024-05-19 10:07:41|02997|52760|||||||41|2024-08-08|15/06/2024|||||0.76999998092651|1|2024-05-07|15/03/2024|-0.22||315200000||0.75400000810623|1
2024-05-19 10:07:46|02998|16106|FLXS|183.05M|183050000|35.5|23864|99.89|39|2024-08-19|15/06/2024||0.68||110050000|35.5|1|2024-04-29|15/03/2024|0.67|0.56|107200000|102120000|37.610000610352|1
2024-05-19 10:07:52|02999|31034|FRGI|217.69M|217690000|8.49|366138|15.04|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
2024-05-19 10:07:58|03000|976457|SCWX|546.15M|546150000|6.27|35062|-30.1|33|2024-09-05|15/07/2024||||86040000|6.2699999809265|1|2024-06-06|15/04/2024||-0.0076||88300000|6.2699999809265|1
2024-05-19 10:08:05|03001|20546|ODC|595.06M|595060000|81.66|14446|99.76|44|2024-06-06|15/04/2024|||||81.480003356934|1|2024-03-07|15/01/2024|1.77||105670||71.860000610352|1
2024-05-19 10:08:11|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
2024-05-19 10:08:16|03003|1169484|SNSE|38.37M|38370000|1.53|190029|2|18|2024-08-01|15/06/2024||-0.271||0.00|1.5299999713898|1|2024-05-09|15/03/2024|-0.32|-0.275|0.00|0.00|1.8400000333786|1
2024-05-19 10:08:21|03004|1163254|PSTX|309.29M|309290000|3.19|704409|23.64|23|2024-08-08|15/06/2024||-0.4175||13750000|3.1900000572205|1|2024-05-14|15/03/2024|-0.25|-0.42|28140000|10030000|2.8099999427795|1
2024-05-19 10:08:26|03005|1153684|ETNB|849.05M|849050000|8.63|1053309|-49.21|24|2024-08-08|15/06/2024||-0.5612||0.00|8.6300001144409|1|2024-05-09|15/03/2024|-0.54|-0.4552|0.00|0.00|9.0299997329712|1
2024-05-19 10:08:32|03006|17502|VOXX|90.17M|90170000|4|44313|-57.81|45|2024-07-08|15/05/2024||-0.22||112000000|4|1|2024-05-14|15/02/2024|-0.9|-0.15|108080000|126200000|6.0700001716614|1
2024-05-19 10:08:37|03007|1156575|BDTX|255.82M|255820000|4.87|655703|170.56|24|2024-08-08|15/06/2024||-0.3967||0.00|4.8699998855591|1|2024-05-09|15/03/2024|-0.35|-0.4343|0.00|0.00|6.9400000572205|1
2024-05-19 10:08:42|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
2024-05-19 10:08:49|03009|16702|NATR|292.18M|292180000|15.6|61004|42.99|44|2024-08-08|15/06/2024||0.25||118900000|15.60000038147|1|2024-05-07|15/03/2024|0.12|0.2|111000000|111900000|19.10000038147|1
2024-05-19 10:08:54|03010|1167743|SPRY|874.96M|874960000|9.03|717129|5.37|18|2024-08-08|15/06/2024||-0.119||0.00|9.0299997329712|1|2024-05-09|15/03/2024|-0.11|-0.0989|0.00|0.00|9.0600004196167|1
2024-05-19 10:08:58|03011|1163753|PBFS|233.35M|233350000|9.25|14314|10.65|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
2024-05-19 10:09:04|03012|1061143|ACET|131.48M|131479999.99999999|1.6|1408616|-74.52|31|2024-08-07|15/06/2024||-0.4236||0.00|1.6000000238419|1|2024-05-14|15/03/2024|-0.35|-0.4485|0.00|0.00|1.4400000572205|1
2024-05-19 10:09:10|03013|21030|IVCRQ|493.82K|493820|0.013|431897|0|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
2024-05-19 10:09:16|03014|102927|IMUX|112.15M|112150000|1.245|434312|-33.06|40|2024-08-01|15/06/2024||-0.236||0.00|1.2450000047684|1|2024-05-08|15/03/2024|-0.3|-0.26|0.00||1.3799999952316|1
2024-05-19 10:09:21|03015|30798|IBIO|17.05M|17050000|2.005|3807947|-89.42|25|2023-05-15|15/03/2023|-0.48|-7.20||200000|20.200000762939|1|2023-02-14|15/12/2022|-1.08|-20.00||250000|18.965999603271|1
2024-05-19 10:09:26|03016|1131052|FOA|73.34M|73340000|0.737|101183|-46.2|19|2024-08-07|15/06/2024||-0.0209||74660000|0.7379999756813|1|2024-05-06|15/03/2024|-0.03|-0.06|74680000|64940000|0.533999979496|1
2024-05-19 10:09:34|03017|20854|CRDa|460.96M|460960000|9.36|118869|-4.68|44|2024-08-05|15/06/2024||0.2367||337090000|9.3599996566772|1|2024-05-01|15/03/2024|0.13|0.14|301650000|303990000|9.2700004577637|1
2024-05-19 10:09:39|03018|1129438|MEC|318.17M|318170000|15.5|63938|21.86|25|2024-07-30|15/06/2024||0.2146||160910000|15.5|1|2024-05-07|15/03/2024|0.22|0.19|161300000|161050000|14.010000228882|1
2024-05-19 10:09:45|03019|16229|ONCT|25.63M|25630000|8.66|7056|40.63|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
2024-05-19 10:09:51|03020|15609|BSET|123.6M|123600000|14|16198|1.97|39|2024-06-27|15/05/2024||-0.1||87280000|14|1|2024-04-03|15/02/2024|-0.14|0.01|86550000|91610000|14.340000152588|1
2024-05-19 10:09:56|03021|1072329|GORV|51.58M|51580000|3.665|60376|-68.19|30|2024-08-01|15/06/2024||0.2125||316740000|3.664999961853|1|2024-05-16|15/03/2024|-1.63|-0.13|270600000|272520000|3.6600000858307|1
2024-05-19 10:10:02|03022|1043280|MBIO|3.62M|3620000|0.312|258490|-92.3|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
2024-05-19 10:10:08|03023|16478|KVHI|100.55M|100550000|5.1|100395|-46.88|44|2024-08-02|15/06/2024||-0.02||32630000|5.0999999046326|1|2024-05-06|15/03/2024|-0.16|-0.01|29300000|32640000|4.9850001335144|1
2024-05-19 10:10:14|03024|16124|FRBK|390.11K|390110|0.005|139241|-99.61|38|2024-07-26|15/06/2024||-0.05||28160000|0.00499999988824|1|2024-05-20|15/03/2024||-0.05||27710000|0.00499999988824|1
2024-05-19 10:10:20|03025|1097779|LEGH|578M|578000000|23.77|82854|12.65|28|2024-08-15|15/06/2024||0.5367||46420000|23.770000457764|1|2024-05-09|15/03/2024|0.62|0.38|43200000|35900000|21.020000457764|1
2024-05-19 10:10:25|03026|1174322|AOMR|316.81M|316810000|12.67|45297|67.81|17|2024-08-06|15/06/2024||0.2032||8740000|12.680000305176|1|2024-05-07|15/03/2024|0.51|0.18|8310000|8020000|11.390000343323|1
2024-05-19 10:10:31|03027|20673|BH|615.08M|615080000|198.65|2547|2.41|34|2024-08-02|15/06/2024|||||200|1|2024-05-10|15/03/2024|||||208.75|1
2024-05-19 10:10:37|03028|1137408|BCEL|3.65M|3650000|0.092|377841|-92.14|26|2024-08-07|15/06/2024||-0.2192||0.00|0.09200000017881|1|2024-05-20|15/03/2024||-0.2646||0.00|0.09200000017881|1
2024-05-19 10:10:42|03029|1163487|INZY|284.54M|284540000|4.6|671590|-27.56|19|2024-08-07|15/06/2024||-0.3645||0.00|4.5999999046326|1|2024-05-07|15/03/2024|-0.38|-0.35|0.00||4.8800001144409|1
2024-05-19 10:10:46|03030|1072283|HOFV|19.98M|19980000|3.07|15376|-54.85|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
2024-05-19 10:10:53|03031|17310|TAST|478.13M|478130000|9.54|655892|88.17|44|2024-08-08|15/06/2024||0.26||494510000|9.539999961853|1|2024-05-20|15/03/2024||0.11||452190000|9.539999961853|1
2024-05-19 10:10:58|03032|1061145|SLDB|338.85M|338850000|8.95|240030|49.17|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
2024-05-19 10:11:03|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
2024-05-19 10:11:09|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
2024-05-19 10:11:14|03035|1008760|EEX|1.22B|1220000000|6|42261|78.04|31|2024-08-01|15/06/2024||-0.02||91700000|6.0100002288818|1|2024-05-07|15/03/2024|0.1058|0.13|133400000|130150000|5.75|1
2024-05-19 10:11:21|03036|41224|NGVC|485.92M|485920000|21.32|63459|82.53|44|2024-08-01|15/06/2024||0.3||300800000|21.319999694824|1|2024-05-09|15/03/2024|0.35|0.3|308100000|298550000|17.889999389648|1
2024-05-19 10:11:26|03037|989653|FLNT|48.77M|48770000|3.57|34153|-15|32|2024-08-07|15/06/2024||-0.09||75180000|3.5699999332428|1|2024-05-15|15/03/2024|-0.3|-0.18|66000000|68000000|3.9700000286102|1
2024-05-19 10:11:33|03038|21142|SRT|178.53M|178530000|4.425|302942|50.51|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
2024-05-19 10:11:39|03039|40101|ACIC|629.42M|629420000|13.16|328601|129.87|43|2024-08-07|15/06/2024||0.25||287560000|13.159999847412|1|2024-05-09|15/03/2024|0.48|0.25|197460000|202000000|10.729999542236|1
2024-05-19 10:11:45|03040|1156304|VEL|589.79M|589790000|18.15|17862|101.44|24|2024-08-01|15/06/2024||0.4025||48800000|18.200000762939|1|2024-05-02|15/03/2024|0.49|0.4|54250000|52100000|17.450000762939|1
2024-05-19 10:11:50|03041|961750|AC|732.71M|732710000|34.22|5200|-13.91|26|2023-05-10|15/03/2023|0.81||2470000||36.849998474121|1|2023-02-08|15/12/2022|0.62||7540000||37|1
2024-05-19 10:11:55|03042|1169946|TLIS|16.36M|16360000|8.98|8161|30.43|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
2024-05-19 10:12:01|03043|1082076|LSEA|385.77M|385770000|10.67|243153|51.99|21|2024-08-01|15/06/2024||0.1487||325870000|10.670000076294|1|2024-05-01|15/03/2024|0.06|0.07|294000000|279870000|11.560000419617|1
2024-05-19 10:12:07|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
2024-05-19 10:12:12|03045|1167742|SGTX|56.50M|56500000|22.47|129400|171.51|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
2024-05-19 10:12:19|03046|17355|TISI|32.23M|32229999.999999996|7.31|13842|74.88|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
2024-05-19 10:12:25|03047|20885|NL|355.02M|355020000|7.23|38628|30.27|43|2024-07-31|15/06/2024||0.132|||7.2699999809265|1|2024-05-08|15/03/2024|0.14|0.121|38000000||8.8699998855591|1
2024-05-19 10:12:30|03048|16857|HPK|1.89B|1890000000|14.79|325999|3.72|23|2024-08-05|15/06/2024||0.432||290860000|14.789999961853|1|2024-05-08|15/03/2024|0.37|0.34|287760000|281790000|14.390000343323|1
2024-05-19 10:12:37|03049|29712|VHI|531.54M|531539999.99999994|18.79|6275|42.03|43|2024-08-01|15/06/2024||0.286|||18.790000915527|1|2024-05-09|15/03/2024|0.27|0.45|530600000||14.939999580383|1
2024-05-19 10:12:42|03050|1166745|SPRB|30.86M|30860000|0.75|1344450|-67.81|19|2024-08-07|15/06/2024||-0.2729||1230000|0.75|1|2024-05-13|15/03/2024|-0.28|-0.36|2000000|1300000|0.83270001411438|1
2024-05-19 10:12:47|03051|1169333|HMPT|321.44M|321440000|2.32|189522|1.75|16|2023-11-02|15/09/2023||||53070000|2.3199999332428|1|2023-08-09|15/06/2023||-0.03||49980000|2.3199999332428|1
2024-05-19 10:12:53|03052|24437|CIX|303.16M|303160000|24.68|17104|32.19|43|2024-07-30|15/06/2024|||||24.629999160767|1|2024-05-07|15/03/2024|||||34.669998168945|1
2024-05-19 10:12:58|03053|348|ADSGN|40.87B|40870000000|228.9|503278|43.94|44|2024-07-31|15/06/2024||0.6613||5470000000|228.89999389648|1|2024-04-30|15/03/2024|0.96|1.12|5460000000|5460000000|232.30000305176|1
2024-05-19 10:13:05|03054|347|ALVG|103.78B|103780000000|267.4|843358|25.98|45|2024-08-08|15/06/2024||5.96||16980000000|267.39999389648|1|2024-05-15|15/03/2024|6.42|5.72|48400000000|16980000000|265.39999389648|1
2024-05-19 10:13:10|03055|345|BASFN|43.62B|43620000000|48.875|2736200|2.67|43|2024-07-26|15/06/2024||0.9304||17090000000|48.875|1|2024-04-25|15/03/2024|1.68|1.65|17600000000|18400000000|51.319999694824|1
2024-05-19 10:13:16|03056|346|BAYGN|28.08B|28080000000|28.58|4353333|-47.65|43|2024-08-06|15/06/2024||1.1||11070000000|28.579999923706|1|2024-05-14|15/03/2024|2.82|2.32|13770000000|14140000000|29.379999160767|1
2024-05-19 10:13:22|03057|6283|BEIG|32.39B|32390000000|144.7|265852|13.58|44|2024-08-07|15/06/2024||||2580000000|144.69999694824|1|2024-04-16|15/03/2024|||2600000000|2610000000|132.39999389648|1
2024-05-19 10:13:28|03058|652|BMWG|60.45B|60450000000|96.02|1060366|-7.12|43|2024-08-01|15/06/2024||4.42||38580000000|96.019996643066|1|2024-05-08|15/03/2024|4.42|4.25|36610000000|36900000000|104.19999694824|1
2024-05-19 10:13:34|03059|14145|BNRGn|10.06B|10060000000|69.66|355556|-8.53|43|2024-08-13|15/06/2024||1.44||4390000000|69.660003662109|1|2024-05-14|15/03/2024|0.97|0.97|4000000000|4000000000|77.839996337891|1
2024-05-19 10:13:39|03060|353|CONG|12.46B|12460000000|62.3|449062|-8.94|44|2024-08-07|15/06/2024||1.96||10680000000|62.299999237061|1|2024-05-08|15/03/2024|-0.27|0.886|9760000000|9950000000|63.639999389648|1
2024-05-19 10:13:45|03061|958839|1COV|9.13B|9130000000|48.36|573000|21.75|35|2024-07-30|15/06/2024||0.1818||3750000000|48.360000610352|1|2024-04-30|15/03/2024|-0.19|0.0009|3510000000|3650000000|47.549999237061|1
2024-05-19 10:13:50|03062|355|MBGn|69.47B|69470000000|68.06|2988787|-4.38|36|2024-07-26|15/06/2024||3.02||37640000000|68.059997558594|1|2024-04-28|15/03/2024|2.86|2.63|35870000000|35980000000|74.360000610352|1
2024-05-19 10:13:56|03063|1014089|DHER|8.97B|8970000000|31.83|1150710|-19.54|29|2024-04-25|15/03/2024|||2950000000|2810000000|28.930000305176|1|2024-02-14|15/12/2023|||2670000000|2840000000|18.639999389648|1
2024-05-19 10:14:02|03064|352|DBKGn|30.75B|30750000000|15.636|9061972|59.88|44|2024-07-24|15/06/2024||0.6017||7590000000|15.635999679565|1|2024-04-24|15/03/2024|0.69|0.6444|7780000000|7690000000|15.395999908447|1
2024-05-19 10:14:06|03065|359|DB1Gn|34.16B|34159999999.999996|184.55|366271|9.23|33|2024-07-24|15/06/2024||2.65||1420000000|184.55000305176|1|2024-04-24|15/03/2024|2.89|2.65|1450000000|1420000000|188.25|1
2024-05-19 10:14:13|03066|354|DHLn|46.76B|46760000000|39.97|2772255|-5.35|44|2024-08-01|15/06/2024||0.7164||20310000000|39.970001220703|1|2024-05-07|15/03/2024|0.62|0.6065|20250000000|20360000000|38.419998168945|1
2024-05-19 10:14:19|03067|656|DTEGn|108.92B|108920000000|22|7631296|0.66|34|2024-08-08|15/06/2024||0.452||28240000000|22|1|2024-05-16|15/03/2024|0.45|0.3664|27940000000|27670000000|22.120000839233|1
2024-05-19 10:14:25|03068|9251|EONGn|33.17B|33170000000|12.7|5459561|12.84|44|2024-08-14|15/06/2024||0.53||26220000000|12.699999809265|1|2024-05-15|15/03/2024|0.4|0.26|22640000000|21800000000|13.039999961853|1
2024-05-19 10:14:31|03069|653|FMEG|11.87B|11870000000|40.46|472946|-6.41|44|2024-07-30|15/06/2024||0.694||5010000000|40.459999084473|1|2024-05-07|15/03/2024|0.67|0.548|4730000000|4620000000|39.610000610352|1
2024-05-19 10:14:37|03070|6284|FREG|15.74B|15740000000|27.94|1164687|1.64|44|2024-07-31|15/06/2024||0.73||5720000000|27.940000534058|1|2024-05-08|15/03/2024|0.4936|0.625|5700000000|5700000000|28.129999160767|1
2024-05-19 10:14:43|03071|6334|HEIG|491.35M|491350000|98|432457|39.72|44|2024-07-30|15/06/2024||3.39||5680000000|98|1|2024-05-07|15/03/2024|1.33|1.36|4490000000|4740000000|97.440002441406|1
2024-05-19 10:14:48|03072|1054774|HFGG|949.51M|949510000|5.67|3317280|-74.79|30|2024-08-13|15/06/2024||0.213||1970000000|5.6700000762939|1|2024-04-25|15/03/2024|-0.49|-0.3999|2070000000|2070000000|6.7480001449585|1
2024-05-19 10:14:53|03073|357|HNKG_p|32.82B|32820000000|83.98|476971|7.12|44|2024-08-14|15/06/2024||1.19||5330000000|83.980003356934|1|2024-05-08|15/03/2024|1.26|1.19|5320000000|5300000000|79.419998168945|1
2024-05-19 10:14:59|03074|659|IFXGn|48.01B|48010000000|37.005|5134482|2.92|44|2024-08-05|15/06/2024||0.4401||3830000000|37.005001068115|1|2024-05-07|15/03/2024|0.42|0.3796|3630000000|3600000000|32.220001220703|1
2024-05-19 10:15:06|03075|1097708|LIN|191.29B|191290000000|397|28673|15.86|32|2024-07-25|15/06/2024||3.54||7780000000|397|1|2024-05-02|15/03/2024|3.51|3.43|7580000000|7790000000|413.39999389648|1
2024-05-19 10:15:12|03076|658|MRCG|72.69B|72690000000|167.2|287263|0.45|44|2024-08-01|15/06/2024||2.04||5220000000|167.19999694824|1|2024-05-15|15/03/2024|2.06|1.88|5120000000|5110000000|158.30000305176|1
2024-05-19 10:15:18|03077|6321|MTXGn|12.31B|12310000000|228.7|151846|-0.35|44|2024-08-01|15/06/2024||3.03||1840000000|228.69999694824|1|2024-04-30|15/03/2024|2.93|2.86|1680000000|1690000000|225.10000610352|1
2024-05-19 10:15:30|03078|662|MUVGn|61.24B|61240000000|457.8|285699|34.85|44|2024-08-08|15/06/2024||10.46||16170000000|457.79998779297|1|2024-05-08|15/03/2024|15.97|15.99|18980000000|17550000000|420|1
2024-05-19 10:15:36|03079|356|PSHG_p|15.2B|15200000000|49.64|811246|-7.59|43|2024-08-13|15/06/2024|||||49.639999389648|1|2024-05-14|15/03/2024|||||50.020000457764|1
2024-05-19 10:15:42|03080|958793|PUMG|7.71B|7710000000|51.66|674209|10.6|36|2024-08-07|15/06/2024||0.3795||2110000000|51.630001068115|1|2024-05-08|15/03/2024|0.58|0.5494|2100000000|2090000000|45.229999542236|1
2024-05-19 10:15:48|03081|6336|QIA|9.33B|9330000000|42.14|620282|0.61|43|2024-05-07|15/03/2024||0.4526||451230000|39.625|1|2024-02-06|15/12/2023||0.4927||462810000|39.544998168945|1
2024-05-19 10:15:55|03082|6306|RWEG|25.82B|25820000000|34.71|2941646|-15.67|44|2024-08-14|15/06/2024||0.2943||6360000000|34.709999084473|1|2024-05-15|15/03/2024|1.08|0.9663|6630000000|5850000000|34.950000762939|1
2024-05-19 10:16:01|03083|663|SAPG|205.42B|205420000000|177.02|1644675|42.21|42|2024-07-22|15/06/2024||1.08||8240000000|177.02000427246|1|2024-04-22|15/03/2024|0.81|0.9846|8040000000|8020000000|165.80000305176|1
2024-05-19 10:16:08|03084|19900|SATG_p|16.67B|16670000000.000002|268.5|94674|-21.03|44|2024-07-19|15/06/2024||1.08||847050000|268.5|1|2024-04-18|15/03/2024|1.01|1.1|819600000|862030000|329.70001220703|1
2024-05-19 10:16:14|03085|350|SIEGn|135.26B|135259999999.99998|172.56|1289018|8|44|2024-08-08|15/06/2024||2.41||19640000000|172.55999755859|1|2024-05-16|15/03/2024|2.34|2.25|19160000000|19290000000|187.69999694824|1
2024-05-19 10:16:20|03086|1166602|ENR1n|19.55B|19550000000|25.02|4064912|3.22|21|2024-08-07|15/06/2024||-0.0362||8420000000|25.020000457764|1|2024-05-08|15/03/2024|0.08|0.1414|8280000000|8230000000|20.069999694824|1
2024-05-19 10:16:26|03087|1072226|SHLG|59B|59000000000|52.88|666583|-1.75|31|2024-07-31|15/06/2024||0.5441||5560000000|52.880001068115|1|2024-04-29|15/03/2024|0.55|0.5112|5440000000|5460000000|52.939998626709|1
2024-05-19 10:16:33|03088|6328|SY1G|14.31B|14310000000|102.2|362200|-3.54|43|2024-08-01|15/06/2024||||1240000000|102.19999694824|1|2024-04-25|15/03/2024|||1290000000|1290000000|104.09999847412|1
2024-05-19 10:16:38|03089|22402|VOWG_p|66.26B|66260000000.00001|120.4|1158992|0.17|44|2024-08-01|15/06/2024||7.63||82880000000|120.40000152588|1|2024-04-29|15/03/2024|6.49|6.93|75460000000|74620000000|120.09999847412|1
2024-05-19 10:16:45|03090|49817|VNAn|24.22B|24220000000|29.73|2454401|69.89|43|2024-08-02|15/06/2024||0.4234||788640000|29.729999542236|1|2024-04-30|15/03/2024|0.3637|0.3637|1100000000|789480000|26.14999961853|1
2024-05-19 10:16:51|03091|942333|ZALG|6.28B|6280000000|24.31|1515300|-21.25|38|2024-08-06|15/06/2024||0.2071||2590000000|24.309999465942|1|2024-05-07|15/03/2024|-0.03|0.0671|2240000000|2260000000|24.440000534058|1
2024-05-19 10:16:57|03092|19756|UUUG|69.49M|69490000|2.055|19334|-27.89|33|2024-08-13|15/06/2024|||||2.0550000667572|1|2024-05-14|15/03/2024|||||2.0550000667572|1
2024-05-19 10:17:03|03093|6325|ARLn|2.02B|2020000000|33.3|14412|0.91|41|2023-11-09|15/09/2023|||||33.040000915527|1|2023-08-10|15/06/2023|||290000000|308000000|33.049999237061|1
2024-05-19 10:17:07|03094|1174918|YOUG|713.19M|713190000|4.03|73774|-12.62|17|2024-07-10|15/05/2024||||537800000|4.0300002098083|1|2024-05-07|15/02/2024|-0.2533|-0.18|436600000|473150000|4.6999998092651|1
2024-05-19 10:17:14|03095|962888|A4Y|13.82M|13820000|0.43|5129|-71.52|31|2024-08-08|15/06/2024|||||0.43000000715256|1|2024-05-30|15/03/2024|||||0.43000000715256|1
2024-05-19 10:17:20|03096|19760|APME|46.54M|46540000|2.1|6838|-5.41|35|2024-08-16|15/06/2024|||||2.0999999046326|1|2024-05-24|15/03/2024|||||2.0999999046326|1
2024-05-19 10:17:26|03097|49818|ADLG|980.38M|980380000|8.72|1171|5.06|30|2023-11-29|15/09/2023|||||8.960000038147|1|2023-08-29|15/06/2023|||||8.460000038147|1
2024-05-19 10:17:31|03098|962340|ADJ|21.86M|21860000|0.14|387935|-68.92|33|2024-05-28|15/03/2024|||||0.14000000059605|1|2024-04-25|15/12/2023||0.6468||72140000|0.18639999628067|1
2024-05-19 10:17:37|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
2024-05-19 10:17:42|03100|953064|LNSX|228.79M|228790000|11.1|231|0|25|2022-11-09|15/09/2022|||||13.10000038147|1|2022-08-24|15/06/2022|||||13.10000038147|1
2024-05-19 10:17:49|03101|19200|AOXG|624.97M|624970000|3.5|10449|-35.42|43|2024-05-16|15/03/2024|||||3.5|1|2024-03-11|15/12/2023|||||3.460000038147|1
2024-05-19 10:17:55|03102|1056289|ACT1|447.76M|447760000|44|14355|130.37|30|2024-08-01|15/06/2024||||132000000|44|1|2024-04-30|15/03/2024|1.2|1.2|150100000|150080000|45.299999237061|1
2024-05-19 10:18:01|03103|19201|AMDG|588.85M|588850000|108.4|4955|-11.15|43|2024-07-23|15/06/2024|||||108.40000152588|1|2024-04-23|15/03/2024|||114800000|115000000|116.80000305176|1
2024-05-19 10:18:07|03104|961763|AT1|2.4B|2400000000|2.191|4046876|117.47|31|2024-05-29|15/03/2024|||||2.1909999847412|1|2024-03-27|15/12/2023||0.05|393100000|391600000|1.7130000591278|1
2024-05-19 10:18:13|03105|962860|AYDGn|28.03M|28030000|4.94|2107|-35.42|29|2024-08-13|15/06/2024|||||4.9400000572205|1|2024-05-31|15/12/2023|||||4.9400000572205|1
2024-05-19 10:18:19|03106|1034495|AAGG|253.37M|253370000|17.52|19196|12.45|30|2024-08-14|15/06/2024||1.32||335000000|17.520000457764|1|2024-05-15|15/03/2024|0.22|0.22|64500000|63300000|17.659999847412|1
2024-05-19 10:18:26|03107|6311|NAFG|3.44B|3440000000|78.7|159347|4.16|38|2024-08-05|15/06/2024||1.64||4370000000|78.699996948242|1|2024-05-08|15/03/2024|2.41|1.77|4350000000|4340000000|69.300003051758|1
2024-05-19 10:18:31|03108|1169593|AG1G|1.46B|1460000000|6.73|506975|-16.91|18|2024-07-31|15/06/2024||-0.07||1400000000|6.7300000190735|1|2024-05-08|15/03/2024|-0.02|-0.05|1450000000|1450000000|5.3800001144409|1
2024-05-19 10:18:37|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
2024-05-19 10:18:44|03110|49821|BST1|92.4M|92400000|7|1540|51.52|33|2024-08-08|15/06/2024|||||7|1|2024-07-16|15/03/2024|||||7|1
2024-05-19 10:18:50|03111|6326|B5AG|262.53M|262529999.99999997|6.1|29016|-2.56|36|2023-08-10|15/06/2023|||||6.0999999046326|1|2023-05-11|15/03/2023|0.16||449900000||6.4200000762939|1
2024-05-19 10:18:56|03112|962864|BYWG|841.68M|841680000|33|271|-40.43|32|2024-08-08|15/06/2024|||||33|1|2024-05-08|15/03/2024||0.07|5190000000|5190000000|34|1
2024-05-19 10:19:03|03113|40204|BYWGnx|841.68M|841680000|22.95|26400|-39.76|40|2024-08-08|15/06/2024|||||22.950000762939|1|2024-05-08|15/03/2024||0.07|5190000000|5190000000|22.950000762939|1
2024-05-19 10:19:09|03114|1054775|BFSA|1.29B|1290000000|32.18|103186|-17.66|30|2024-07-25|15/06/2024||0.53||298600000|32.180000305176|1|2024-04-25|15/03/2024|0.24|0.4|298300000|311840000|31.420000076294|1
2024-05-19 10:19:15|03115|39127|BDTG|413.32M|413320000|40.9|11879|-15.06|39|2024-08-05|15/06/2024||1.12||308100000|40.900001525879|1|2024-05-15|15/03/2024|0.43|0.36|318500000|318500000|39.900001525879|1
2024-05-19 10:19:24|03116|964570|ARTG|16.42M|16420000.000000002|2.34|3773|-51.35|32|2024-07-31|15/06/2024|||||2.3399999141693|1|2024-05-14|15/03/2024|||11700000||2.4300000667572|1
2024-05-19 10:19:29|03117|1174916|BIKE|59.62M|59620000|1.34|21463|-53.79|16|2024-08-08|15/06/2024|||||1.3400000333786|1|2024-05-02|15/03/2024|||||1.3500000238419|1
2024-05-19 10:19:37|03118|6300|GBFG|1.89B|1890000000|50.3|74118|41.05|44|2024-08-13|15/06/2024||0.9063||1260000000|50.299999237061|1|2024-05-15|15/03/2024|0.4613|0.5356|1090000000|1070000000|46.5|1
2024-05-19 10:19:43|03119|19781|BIOG|1.37B|1370000000|41|208|-3.76|39|2024-07-30|15/06/2024|||||41|1|2024-05-07|15/03/2024|||||41.200000762939|1
2024-05-19 10:19:50|03120|19203|BIOG_p|1.37B|1370000000|27.9|3186|-12.26|39|2024-07-30|15/06/2024|||||27.89999961853|1|2024-05-07|15/03/2024|||||28.200000762939|1
2024-05-19 10:19:58|03121|19783|BMWG_p|60.45B|60450000000|90.85|91212|-7.2|43|2024-08-01|15/06/2024||4.42||38580000000|90.849998474121|1|2024-05-08|15/03/2024|4.42|4.25|36610000000|36900000000|98.599998474121|1
2024-05-19 10:20:04|03122|963035|BVB|453.1M|453100000|4.105|198266|-8.37|31|2024-05-10|15/03/2024|||98200000|98200000|4.1500000953674|1|2024-02-28|15/12/2023|||||3.420000076294|1
2024-05-19 10:20:10|03123|963713|BNNn|60.08M|60080000|2.75|8138|-47.72|32|2024-05-28|15/03/2024|||||2.75|1|2024-02-28|15/12/2023|||12900000||3.9800000190735|1
2024-05-19 10:20:15|03124|1081719|CPXG|44.5M|44500000|14.4|227|-10|21|2023-04-26|15/12/2022|0.52||58730000||15|1|2022-12-12|15/06/2022|0.27||30780000||16.200000762939|1
2024-05-19 10:20:22|03125|661|CECG|1.39B|1390000000|2.862|474993|25.31|42|2024-08-14|15/06/2024|||||2.8619999885559|1|2024-05-15|15/03/2024|0.17|0.02|5330000000|5250000000|2.4679999351502|1
2024-05-19 10:20:28|03126|19866|CEC1_p|1.39B|1390000000|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
2024-05-19 10:20:34|03127|19206|CWCG|717.25M|717250000|103.2|3550|8.4|41|2024-08-15|15/06/2024|||||103.19999694824|1|2024-05-15|15/03/2024|||165700000|162900000|100|1
2024-05-19 10:20:39|03128|358|CBKG|18.32B|18320000000|15.465|6805843|58|34|2024-08-07|15/06/2024||0.5||2710000000|15.465000152588|1|2024-05-15|15/03/2024|0.5649|0.5244|2720000000|2750000000|14.324999809265|1
2024-05-19 10:20:45|03129|1056259|CCAG|62.31M|62310000|0.4|9930|-4.65|30|2024-08-06|15/06/2024|||||0.40000000596046|1|2024-05-20|15/03/2024|||||0.40000000596046|1
2024-05-19 10:20:51|03130|1088691|CSQG|279.19K|279190|0.2|334|-98.28|27|2024-05-15|15/03/2024|||||2.2999999523163|1|2024-04-30|15/12/2023|||||2.2999999523163|1
2024-05-19 10:20:56|03131|19212|EVDG|7.69B|7690000000|80.1|126304|24.57|43|2024-05-23|15/03/2024||||452100000|80.099998474121|1|2024-03-19|15/12/2023|0.67|0.60|608300000|513570000|77.150001525879|1
2024-05-19 10:21:02|03132|23008|DEXd|50.69M|50690000|3.46|12457|66.35|34|2024-08-14|15/06/2024|||||3.460000038147|1|2024-05-13|15/03/2024|-0.1||107950000|119200000|3.3800001144409|1
2024-05-19 10:21:07|03133|964642|DMRE|127.67M|127670000|1.2|8182|-38.46|31|2024-05-28|15/03/2024|||||1.2000000476837|1|2024-05-02|15/12/2023|||||1|1
2024-05-19 10:21:13|03134|1061941|DMPG|2.01B|2009999999.9999998|37.4|24588|-18.13|29|2024-05-15|15/03/2024|0.81||298700000||35.099998474121|1|2024-03-28|15/12/2023|-0.05||268800000|290700000|34.159999847412|1
2024-05-19 10:21:19|03135|19208|DBANn|508.77M|508770000|27.25|20575|-8.86|39|2024-08-08|15/06/2024|||||27.25|1|2024-05-08|15/03/2024|||||28.14999961853|1
2024-05-19 10:21:26|03136|23007|DEQGn|1.42B|1420000000|18.68|14468|-10.62|44|2024-08-14|15/06/2024|||||18.680000305176|1|2024-05-14|15/03/2024|0.57||66000000|67500000|19|1
2024-05-19 10:21:30|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
2024-05-19 10:21:36|03138|962341|DKG|106.87M|106870000|3.04|19354|-55.29|30|2024-08-14|15/06/2024|||||3.039999961853|1|2024-05-15|15/03/2024|||19900000||2.7599999904633|1
2024-05-19 10:21:41|03139|958262|PBBG|769.87M|769870000|5.73|625763|-31.42|33|2024-08-14|15/06/2024|||||5.7300000190735|1|2024-05-14|15/03/2024|||146000000|137000000|5.2300000190735|1
2024-05-19 10:21:47|03140|22138|DWNG|7.34B|7340000000|18.48|113808|-8.24|43|2024-08-06|15/06/2024|||||18.479999542236|1|2024-05-03|15/03/2024|||||18.180000305176|1
2024-05-19 10:21:54|03141|6327|DEZG|681.19M|681190000|5.4|439816|-6.82|39|2024-08-08|15/06/2024|||||5.4000000953674|1|2024-04-30|15/03/2024|0.1|0.14|454700000|454800000|5.8000001907349|1
2024-05-19 10:21:59|03142|1114558|DFV|89.71M|89710000|6.1|5608|-21.99|22|2024-05-23|15/03/2024|||||6.0999999046326|1|2024-03-14|15/12/2023|||||6.1399998664856|1
2024-05-19 10:22:05|03143|19207|BRNKn|170.06M|170060000|2.035|324537|-65.86|40|2024-08-07|15/06/2024|||||2.0350000858307|1|2024-05-16|15/03/2024|||44400000||1.9659999608993|1
2024-05-19 10:22:11|03144|6315|GILG|3.44B|3440000000|43.6|3608|2.59|44|2024-07-31|15/06/2024|||||43.599998474121|1|2024-04-25|15/03/2024|||||44.299999237061|1
2024-05-19 10:22:17|03145|32558|DUEG|1.72B|1720000000|24.84|134875|-13.33|43|2024-08-08|15/06/2024||0.5052||1190000000|24.840000152588|1|2024-05-14|15/03/2024|0.29|0.3165|1100000000|1080000000|24.979999542236|1
2024-05-19 10:22:22|03146|1072321|DWSG|8.5B|8500000000|42.5|102543|37.36|28|2024-07-24|15/06/2024||0.8996||662700000|42.5|1|2024-04-25|15/03/2024|0.81|0.8213|653000000|641260000|41|1
2024-05-19 10:22:28|03147|964658|ED4|298.75M|298750000|11.95|2552|9.63|32|2024-05-08|15/03/2024|0.28||217530000||11.60000038147|1|2024-03-27|15/12/2023|0.21|0.21|216110000|216110000|12.89999961853|1
2024-05-19 10:22:34|03148|962884|EING_p|622.78M|622780000|165|940|0.36|30|2024-05-22|15/03/2024|||||165|1|2024-04-24|15/12/2023|||||155|1
2024-05-19 10:22:41|03149|6293|ZILGn|390.3M|390300000|6.16|62174|-34.88|44|2024-08-07|15/06/2024|||||6.1599998474121|1|2024-05-07|15/03/2024|0.21|0.21|465150000|485600000|6.5799999237061|1
2024-05-19 10:22:46|03150|955862|ELBG|13.85M|13850000|2.4|3900|-2.44|33|2024-08-14|15/06/2024|||||2.4000000953674|1|2024-05-13|15/03/2024|||11330000||2.2999999523163|1
2024-05-19 10:22:53|03151|49819|ECVG|2.73B|2730000000|16.98|642549|6.59|36|2024-08-14|15/06/2024|||||16.979999542236|1|2024-05-14|15/03/2024|-0.04|-0.04|86600000|86600000|16.950000762939|1
2024-05-19 10:22:57|03152|1176374|ERWE|7.32M|7320000|0.262|2381|-78.17|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
2024-05-19 10:23:03|03153|41033|EVKn|9.39B|9390000000|20.14|1200450|3.26|44|2024-08-01|15/06/2024||0.3686||3930000000|20.139999389648|1|2024-05-08|15/03/2024|0.42|0.323|3800000000|3870000000|20.370000839233|1
2024-05-19 10:23:09|03154|949641|FRU|111.12M|111120000|5.14|14074|35.26|32|2024-05-16|15/03/2024|0.07||55600000||5.2399997711182|1|2024-04-08|15/12/2023|0.14||63100000||5.1799998283386|1
2024-05-19 10:23:15|03155|23018|FIEG|3.92B|3920000000|46.65|32415|-3.89|43|2024-04-30|15/03/2024|0.5||536670000|525600000|43.450000762939|1|2024-02-28|15/12/2023|0.14|1.55|472700000|472700000|43.5|1
2024-05-19 10:23:21|03156|964687|FTKn|1.41B|1410000000|12.79|349366|27.9|25|2024-07-23|15/06/2024||||100000000|12.789999961853|1|2024-04-25|15/03/2024|||123000000|113100000|9.96399974823|1
2024-05-19 10:23:27|03157|19823|FPHG|40.31M|40310000|2.58|7636|-26.7|32|2024-05-23|15/03/2024|||||2.579999923706|1|2024-04-25|15/12/2023|0.38||59400000||2.539999961853|1
2024-05-19 10:23:33|03158|6289|FRAG|4.87B|4870000000|52.7|179850|7.55|44|2024-08-06|15/06/2024||1.34||1070000000|52.700000762939|1|2024-05-14|15/03/2024|0.18|0.0113|890200000|807190000|47.939998626709|1
2024-05-19 10:23:40|03159|1171960|VH2|334M|334000000|16.7|32184|63.73|18|2024-08-14|15/06/2024|||||16.700000762939|1|2024-05-15|15/03/2024|0.08|0.11|76700000|73000000|16.379999160767|1
2024-05-19 10:23:45|03160|22584|FPEn|5.15B|5150000000|34.15|27771|11.06|39|2024-07-30|15/06/2024||0.5702||884020000|34.150001525879|1|2024-04-30|15/03/2024|0.58|0.5835|877000000|901820000|34.349998474121|1
2024-05-19 10:23:51|03161|14148|FPE3_p|5.15B|5150000000|43.84|88190|22.39|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
2024-05-19 10:23:56|03162|1131047|GTYG|65.37M|65370000.00000001|0.322|1378|-89.61|24|2023-04-28|15/12/2022|-0.1||3140000||3|1|2022-11-25|15/09/2022|-0.08||2010000||3.4800000190735|1
2024-05-19 10:24:03|03163|6296|G1AG|6.31B|6310000000|37.46|268135|-7.28|44|2024-08-07|15/06/2024||0.6688||1330000000|37.459999084473|1|2024-05-08|15/03/2024|0.59|0.5547|1240000000|1270000000|37.279998779297|1
2024-05-19 10:24:09|03164|22460|GXId|3.43B|3430000000|99.4|107607|-2.17|36|2024-07-11|15/05/2024||1.05||509000000|99.400001525879|1|2024-04-11|15/02/2024|0.65|0.695|466140000|460500000|106|1
2024-05-19 10:24:19|03165|19214|GSC1n|194.91M|194910000|18|7038|-30.5|33|2024-08-13|15/06/2024|||||18|1|2024-05-10|15/03/2024|||124300000|124300000|18.200000762939|1
2024-05-19 10:24:28|03166|1137590|GFG|46.94M|46940000|0.21|139107|-63.32|25|2024-08-08|15/06/2024|||||0.20999999344349|1|2024-04-30|15/03/2024|||152700000|170000000|0.24250000715256|1
2024-05-19 10:24:39|03167|13151|GMMG|152.06M|152060000|10.2|1533|-31.54|39|2024-08-14|15/06/2024|||||10.199999809265|1|2024-04-29|15/03/2024|-0.37||556800000|557000000|10.800000190735|1
2024-05-19 10:24:46|03168|962342|GYC|2.01B|2009999999.9999998|11.67|146718|58.56|32|2024-08-14|15/06/2024||-1.54||157840000|11.670000076294|1|2024-05-16|15/03/2024||-0.0906|149100000|150280000|11.289999961853|1
2024-05-19 10:24:54|03169|19213|GLJn|1.01B|1010000000|22|52512|-24.66|43|2024-08-08|15/06/2024|||||22|1|2024-05-15|15/03/2024|0.22||106200000||22.450000762939|1
2024-05-19 10:25:03|03170|19198|2HR|189.83M|189830000|5.1|4863|-4.49|38|2024-08-14|15/06/2024|||||5.0999999046326|1|2024-05-15|15/03/2024|||||4.8499999046326|1
2024-05-19 10:25:11|03171|19215|HABAn|531.99M|531990000|6.54|92413|-2.39|40|2024-08-08|15/06/2024|||||6.539999961853|1|2024-04-23|15/03/2024|0.06||19450000|19100000|6.8299999237061|1
2024-05-19 10:25:19|03172|21613|HHFAd|1.26B|1260000000|16.8|11682|38.39|37|2024-08-14|15/06/2024|||||16.799999237061|1|2024-05-15|15/03/2024|||||16.799999237061|1
2024-05-19 10:25:27|03173|6298|HNRGn|27.24B|27240000000|225.9|117621|14.93|44|2024-08-12|15/06/2024||4.06||6070000000|225.89999389648|1|2024-05-14|15/03/2024|4.62|4.91|6670000000|6920000000|235.30000305176|1
2024-05-19 10:25:33|03174|960689|HLAG|28.14B|28140000000|160.1|17115|-13.13|33|2024-08-14|15/06/2024||1.07||4080000000|160.10000610352|1|2024-05-15|15/03/2024|1.68|0.6135|4260000000|4040000000|164.5|1
2024-05-19 10:25:40|03175|19216|HAWG|264.11M|264110000|29.4|1452|-31.47|43|2024-08-09|15/06/2024|||||29.39999961853|1|2024-05-14|15/03/2024|0.16||144100000||29.200000762939|1
2024-05-19 10:25:47|03176|6324|HDDG|360.33M|360330000|1.184|616720|-32.73|40|2024-08-01|15/06/2024|||||1.1840000152588|1|2024-06-11|15/03/2024|||||1.1840000152588|1
2024-05-19 10:25:54|03177|942682|HLE|9.47B|9470000000|85.2|29834|16.71|39|2024-07-23|15/06/2024|||||85.199996948242|1|2024-04-21|15/03/2024|0.57||2000000000|2000000000|82.699996948242|1
2024-05-19 10:26:00|03178|19834|HNKG|32.82B|32820000000|74.65|101736|7.22|44|2024-08-14|15/06/2024||1.19||5330000000|74.650001525879|1|2024-05-08|15/03/2024|1.26|1.19|5320000000|5300000000|71.199996948242|1
2024-05-19 10:26:05|03179|1173428|HGEA|32.55M|32549999.999999996|3.13|5108|-46.03|16|2024-08-08|15/06/2024|||||3.1300001144409|1|2024-05-14|15/03/2024|||26000000|25200000|2.7000000476837|1
2024-05-19 10:26:14|03180|19218|HLGZ|136.19M|136190000|2.4|2519|-31.43|31|2024-08-15|15/06/2024|||||2.4000000953674|1|2024-05-28|15/03/2024|||||2.4000000953674|1
2024-05-19 10:26:21|03181|6305|HOTG|7.45B|7450000000|99.05|59510|30.24|44|2024-07-24|15/06/2024||2.2||7100000000|99.050003051758|1|2024-05-13|15/03/2024|1.89|1.68|6760000000|6560000000|102.40000152588|1
2024-05-19 10:26:26|03182|1081564|DEDW21TX|198.58M|198580000|7.53|3871|0.4|25|2023-11-28|15/09/2023|||||7.5300002098083|1|2023-09-07|15/06/2023|||||7.5700001716614|1
2024-05-19 10:26:31|03183|19217|HBH|1.26B|1260000000|78.6|7970|14.24|31|2024-06-25|15/05/2024||||1774000000|78.599998474121|1|2024-05-22|15/02/2024|||||78.599998474121|1
2024-05-19 10:26:37|03184|19836|HBMG|1.61B|1610000000|51|1342|0|31|2024-06-21|15/05/2024|||||51|1|2024-05-23|15/02/2024|||||51|1
2024-05-19 10:26:43|03185|6352|BOSSn|3.47B|3470000000|50.32|433304|-24.13|44|2024-08-01|15/06/2024||1.07||1060000000|50.319999694824|1|2024-05-02|15/03/2024|0.55|0.5521|1010000000|1010000000|50.540000915527|1
2024-05-19 10:26:49|03186|19837|HYQGn|2.03B|2029999999.9999998|303.4|7284|116.1|33|2024-08-12|15/06/2024|||||303.39999389648|1|2024-05-06|15/03/2024|||107500000|107500000|259|1
2024-05-19 10:26:55|03187|19219|INHG|745.01M|745010000|27.7|20234|6.54|44|2024-08-13|15/06/2024|||||27.700000762939|1|2024-05-14|15/03/2024|0.38||410000000||27.85000038147|1
2024-05-19 10:27:01|03188|1064311|INS2|396.4M|396400000|9.15|18831|62.81|31|2024-08-08|15/06/2024|||||9.1499996185303|1|2024-05-08|15/03/2024|0.22||119500000||9.3599996566772|1
2024-05-19 10:27:08|03189|1031264|JST|684.66M|684660000|45.95|9472|-6.7|30|2024-08-14|15/06/2024|||||45.950000762939|1|2024-05-15|15/03/2024|1.52|1.14|299000000|303600000|47.799999237061|1
2024-05-19 10:27:15|03190|19220|JUNG_p|3.56B|3560000000|34.86|76658|11.37|44|2024-08-09|15/06/2024||0.8314||1310000000|34.860000610352|1|2024-05-07|15/03/2024|0.68|0.68|1270000000|1270000000|35.840000152588|1
2024-05-19 10:27:22|03191|6320|SDFGn|2.39B|2390000000|13.355|1525297|-19.77|44|2024-08-14|15/06/2024||0.0036||837580000|13.354999542236|1|2024-05-13|15/03/2024|0.2703|0.1945|988000000|912990000|13.845000267029|1
2024-05-19 10:27:27|03192|1129329|IURG|93.99M|93990000|12|841|-29.41|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
2024-05-19 10:27:33|03193|49816|KGX|5.91B|5910000000|45.04|234510|27.05|42|2024-07-31|15/06/2024||0.8173||2890000000|45.040000915527|1|2024-04-25|15/03/2024|0.83|0.8463|2860000000|2830000000|47.369998931885|1
2024-05-19 10:27:39|03194|6304|KCOGn|646.38M|646380000|6.48|98068|-29.79|44|2024-08-01|15/06/2024||0.12||1780000000|6.4800000190735|1|2024-05-15|15/03/2024|-0.08|0.08|1740000000|1740000000|6.3000001907349|1
2024-05-19 10:27:43|03195|1176379|KTAG|480.99M|480990000|46.35|19037|-9.47|17|2024-08-08|15/06/2024|||||46.349998474121|1|2024-05-08|15/03/2024|1.77|1.1|376700000|376700000|43.450000762939|1
2024-05-19 10:27:48|03196|1096501|KBX|11.97B|11970000000|74.25|162632|8.74|29|2024-08-08|15/06/2024||0.8663||2000000000|74.25|1|2024-05-08|15/03/2024|0.95|0.8858|1970000000|1960000000|69.599998474121|1
2024-05-19 10:27:54|03197|19232|SKBG|203.25M|203250000|12.3|30125|-29.47|39|2024-08-01|15/06/2024|||||12.300000190735|1|2024-05-07|15/03/2024|-1.01|-1.01|253200000|253150000|13.380000114441|1
2024-05-19 10:28:00|03198|6295|KRNG|3.98B|3980000000|126|21449|14.44|42|2024-07-31|15/06/2024||2.1||1300000000|126|1|2024-05-03|15/03/2024|2.08|2.31|1250000000|1250000000|124.59999847412|1
2024-05-19 10:28:07|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
2024-05-19 10:28:13|03200|19221|KWSG|1.89B|1890000000|57.3|11808|-2.39|37|2024-05-14|15/03/2024|||||57.400001525879|1|2024-02-08|15/12/2023|||||51.599998474121|1
2024-05-19 10:28:20|03201|6281|LXSG|2.26B|2260000000|26.16|429394|-25.87|44|2024-08-09|15/06/2024||-0.4812||1700000000|26.159999847412|1|2024-05-08|15/03/2024|-0.09|-0.6485|1610000000|1610000000|28.639999389648|1
2024-05-19 10:28:25|03202|40213|LEGn|6.47B|6470000000|87.24|165970|69.73|44|2024-08-09|15/06/2024||-7.18||163860000|87.23999786377|1|2024-05-15|15/03/2024|0.77|1.14|214100000|180480000|81.199996948242|1
2024-05-19 10:28:31|03203|19854|LEIG|169.94M|169940000|18|4900|6.19|37|2024-08-08|15/06/2024|||||18|1|2024-05-08|15/03/2024|||65900000||16.75|1
2024-05-19 10:28:53|03204|6339|LEOGn|1.31M|1310000|0.04|254692|-85.56|41|2023-11-15|15/09/2023|||||0.03990000113845|1|2023-08-09|15/06/2023||2.97||5742000000|0.13959999382496|1
2024-05-19 10:28:59|03205|19857|TGHN|731.32M|731320000|252|50|-5.26|36|2024-07-31|15/06/2024|||||252|1|2024-04-30|15/03/2024|||||254|1
2024-05-19 10:29:05|03206|962919|ECKG|80.55M|80550000|21.8|341|-20.44|32|2024-07-18|15/06/2024|||||21.799999237061|1|2024-04-18|15/03/2024|||||23|1
2024-05-19 10:29:10|03207|349|LHAG|7.98B|7980000000|6.672|6543498|-30.44|33|2024-07-31|15/06/2024||0.6458||10480000000|6.6719999313355|1|2024-04-30|15/03/2024|-0.61|-0.4917|7390000000|7380000000|6.7420001029968|1
2024-05-19 10:29:17|03208|19863|MZXG|101.47M|101470000|10.55|3826|-11.34|36|2024-08-07|15/06/2024|||||10.550000190735|1|2024-05-08|15/03/2024|||26200000||10.050000190735|1
2024-05-19 10:29:22|03209|949642|MXHNn|257.36M|257360000|6.24|7675|10.64|32|2024-08-02|15/06/2024|||||6.2399997711182|1|2024-05-14|15/03/2024|||91000000||6.1999998092651|1
2024-05-19 10:29:28|03210|962922|MBBG|617.37M|617370000|108|2524|35|32|2024-08-14|15/06/2024|||||108|1|2024-05-15|15/03/2024|||205500000|210900000|106|1
2024-05-19 10:29:34|03211|962923|MEDG|134.9M|134900000|2.86|2184|-6.54|30|2024-07-31|15/06/2024|||||2.8599998950958|1|2024-05-02|15/03/2024|||||2.7400000095367|1
2024-05-19 10:29:40|03212|993276|ILM1k|344.71M|344710000|14.48|39056|-20.96|28|2024-08-13|15/06/2024|||||14.479999542236|1|2024-05-07|15/03/2024|||456200000||14|1
2024-05-19 10:29:45|03213|1029194|B4B|1.83B|1830000000|5.05|179930|-32.58|30|2024-08-14|15/06/2024|||||5.0500001907349|1|2024-05-07|15/03/2024|-0.53||6900000000|6760000000|5.0900001525879|1
2024-05-19 10:29:50|03214|1029195|B4B3_p|1.83B|1830000000|5.4|1997|-25.52|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
2024-05-19 10:29:56|03215|1174802|MRXG|100.18M|100180000|2.94|23670|-15.15|17|2024-05-08|15/03/2024|-0.29||51100000||2.7599999904633|1|2024-03-27|15/12/2023|-0.67||46700000|47500000|3.4400000572205|1
2024-05-19 10:30:02|03216|23634|MLPG|679.7M|679700000|6.25|37369|18.15|40|2024-08-14|15/06/2024|||||6.25|1|2024-05-15|15/03/2024|||284000000|279000000|5.6700000762939|1
2024-05-19 10:30:07|03217|964815|MUXG|871.83M|871830000|41.4|23855|72.5|30|2024-08-13|15/06/2024||-0.03||1520000000|41.400001525879|1|2024-05-07|15/03/2024|2.44|2.77|1350000000|1350000000|43.299999237061|1
2024-05-19 10:30:13|03218|32557|MVVGn|2.03B|2029999999.9999998|30.8|871|-0.65|38|2024-08-15|15/06/2024|||||30.799999237061|1|2024-05-15|15/03/2024|||||30.39999961853|1
2024-05-19 10:30:19|03219|19223|NOEJ|625.14M|625140000|19.62|45023|3.65|44|2024-08-13|15/06/2024||||343000000|19.620000839233|1|2024-05-07|15/03/2024|0.265|0.325|308500000|307470000|19.079999923706|1
2024-05-19 10:30:27|03220|962933|O4BG|282.18M|282180000|20|104|-18.7|31|2024-08-08|15/06/2024|||||20|1|2024-05-20|15/03/2024|||||20|1
2024-05-19 10:30:33|03221|19880|PGNG|16.48M|16480000|3.54|5206|-37.68|32|2024-05-07|15/03/2024|||||3.7200000286102|1|2024-04-25|15/12/2023|||||3.8599998950958|1
2024-05-19 10:30:40|03222|19225|PATGn|718.74M|718740000|8.34|57249|-2.8|44|2024-08-14|15/06/2024|||||8.3400001525879|1|2024-05-14|15/03/2024|0.05|0.055||62800000|8.829999923706|1
2024-05-19 10:30:48|03223|19224|O2C|109.42M|109420000|2.24|16216|17.89|40|2023-08-23|15/06/2023|||||2.2400000095367|1|2023-05-25|15/03/2023|||||1.8999999761581|1
2024-05-19 10:30:53|03224|1162596|PSGG|273.38M|273380000|22.6|646|-14.72|21|2024-05-28|15/03/2024|||||22.60000038147|1|2024-04-29|15/12/2023||0.27||24200000|22.200000762939|1
2024-05-19 10:30:59|03225|994481|PCZ|581.92M|581920000|9.88|16625|69.76|31|2024-08-14|15/06/2024|||||9.8800001144409|1|2024-05-13|15/03/2024|||107200000||9.2600002288818|1
2024-05-19 10:31:05|03226|962938|PWO|96.88M|96880000|31.2|406|3.31|32|2024-08-09|15/06/2024|||||31.200000762939|1|2024-05-15|15/03/2024|||||30.60000038147|1
2024-05-19 10:31:11|03227|23190|PSMGn|1.71B|1710000000|7.53|735305|-9.78|32|2024-08-08|15/06/2024||0.0717||879100000|7.5300002098083|1|2024-05-14|15/03/2024|0.0227|-0.0009|867000000|829070000|7.2449998855591|1
2024-05-19 10:31:17|03228|1097504|690D|35.44B|35440000000|1.65|214799|41.03|31|2024-08-26|15/06/2024||0.075||9310000000|1.6499999761581|1|2024-04-29|15/03/2024|0.0659|0.0609|8910000000|8880000000|1.460000038147|1
2024-05-19 10:31:23|03229|19892|RSL2|133.95M|133949999.99999999|20.8|657|-5.45|35|2024-08-08|15/06/2024|||||20.799999237061|1|2024-05-08|15/03/2024|||84700000||20.39999961853|1
2024-05-19 10:31:29|03230|23066|RAAd|9.02B|9020000000|793.5|9325|25.06|36|2024-08-06|15/06/2024||4.84||291410000|793.5|1|2024-05-02|15/03/2024|4.94|4.67|286400000|285360000|804|1
2024-05-19 10:31:34|03231|665|RHMG|22.23B|22230000000|512|433915|95.72|18|2024-08-08|15/06/2024||2.86||2020000000|512|1|2024-05-14|15/03/2024|1.72|2.35|1580000000|1580000000|536.20001220703|1
2024-05-19 10:31:41|03232|6314|RHKG|816.65M|816650000|12|4082|-7.69|43|2024-08-08|15/06/2024|||||12.199999809265|1|2024-05-08|15/03/2024|||||12.5|1
2024-05-19 10:31:45|03233|1176384|RY8|706.25K|706250|0.04|40503|-70.37|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
2024-05-19 10:31:51|03234|41032|AUDK|4.68B|4680000000|30.25|157849|-21.06|12|2024-08-09|15/06/2024|||||30.25|1|2024-05-08|15/03/2024|||1320000000||29.450000762939|1
2024-05-19 10:31:58|03235|32431|SFQ|800.76M|800760000|17.64|108238|28.67|37|2024-08-08|15/06/2024||||498900000|17.639999389648|1|2024-05-08|15/03/2024|0.59|0.635|505400000|505400000|18.5|1
2024-05-19 10:32:04|03236|6286|SZGG|1.27B|1270000000|23.5|78136|-29.6|44|2024-08-12|15/06/2024||0.6606||2670000000|23.5|1|2024-05-13|15/03/2024|0.2587|0.2773|2680000000|2690000000|22.540000915527|1
2024-05-19 10:32:09|03237|963693|SHA_p|4.2B|4200000000|6.3|605389|4.74|32|2024-08-06|15/06/2024||0.3153||4180000000|6.3000001907349|1|2024-05-07|15/03/2024|0.35|0.1802|4090000000|4150000000|5.6350002288818|1
2024-05-19 10:32:16|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
2024-05-19 10:32:21|03239|958843|G24n|5.27B|5270000000|71.9|121731|21.37|32|2024-08-08|15/06/2024||0.75||137250000|71.900001525879|1|2024-05-02|15/03/2024|0.67|0.635|136100000|136580000|69.099998474121|1
2024-05-19 10:32:28|03240|6317|SGCG|857.12M|857120000|7.01|151577|-24.5|44|2024-08-08|15/06/2024|||||7.0100002288818|1|2024-05-08|15/03/2024|0.11|0.12|272800000|273000000|6.9699997901917|1
2024-05-19 10:32:34|03241|992973|RDC|2.23B|2230000000|109.5|91604|14.04|31|2024-07-30|15/06/2024|||||109.5|1|2024-04-25|15/03/2024|-0.38||560000000|562870000|135.30000305176|1
2024-05-19 10:32:40|03242|19230|SIXG|3.41B|3410000000|79.7|54425|-30.7|39|2024-08-07|15/06/2024||||1010000000|79.699996948242|1|2024-05-07|15/03/2024|-0.42|-0.42|780240000|774890000|77.849998474121|1
2024-05-19 10:32:47|03243|19906|SIXG_p|3.41B|3410000000|60|27351|-23.86|39|2024-08-07|15/06/2024||||1010000000|60|1|2024-05-07|15/03/2024|-0.42|-0.42|780240000|774890000|58.099998474121|1
2024-05-19 10:32:52|03244|941175|STM1|1.41B|1410000000|57|22345|-5.16|33|2024-07-29|15/06/2024||1.38||447300000|57|1|2024-05-08|15/03/2024|0.71|0.71|313500000|313670000|61.200000762939|1
2024-05-19 10:32:59|03245|19227|SAXG|3.72B|3720000000|66.6|44122|42.13|44|2024-08-08|15/06/2024||0.57||509090000|66.599998474121|1|2024-05-08|15/03/2024|0.1|0.1|453000000|452920000|61.049999237061|1
2024-05-19 10:33:06|03246|6322|SZUG|2.87B|2870000000|14.07|196908|-23.07|40|2024-07-11|15/05/2024||0.56||2248000000|14.069999694824|1|2024-05-16|15/02/2024|0.235|0.04|2510000000|2520000000|13.539999961853|1
2024-05-19 10:33:12|03247|19913|SURG|263.6M|263600000.00000003|16.9|901|-15.5|37|2024-07-31|15/06/2024|||||16.89999961853|1|2024-04-30|15/03/2024|||222000000|222300000|16|1
2024-05-19 10:33:17|03248|1172891|SYAB|2.24B|2240000000|10.2|34096|8.11|16|2024-08-08|15/06/2024|||||10.199999809265|1|2024-05-08|15/03/2024|||682400000||10.359999656677|1
2024-05-19 10:33:24|03249|19234|TEGG|2.59B|2590000000|14.74|432448|93.29|44|2024-08-13|15/06/2024|||||14.739999771118|1|2024-05-14|15/03/2024|0.25||||13.819999694824|1
2024-05-19 10:33:30|03250|19237|TTKG|915.3M|915300000|14.16|20329|-4.32|39|2024-07-25|15/06/2024|||||14.159999847412|1|2024-04-25|15/03/2024|0.08||269000000||13.260000228882|1
2024-05-19 10:33:37|03251|40219|TLXGn|18.49B|18490000000|71.65|119769|43.53|44|2024-08-14|15/06/2024|||||71.650001525879|1|2024-05-15|15/03/2024|2.22||||68.449996948242|1
2024-05-19 10:33:43|03252|664|TKAG|3.09B|3090000000|4.965|3558446|-27.67|44|2024-08-14|15/06/2024||0.2375||9800000000|4.9650001525879|1|2024-05-15|15/03/2024|-0.13|0.1484|9060000000|9760000000|4.9299998283386|1
2024-05-19 10:33:48|03253|1137593|8TRA|16.2B|16200000000|32.4|128566|57.13|25|2024-07-26|15/06/2024||1.4||11450000000|32.400001525879|1|2024-04-25|15/03/2024|1.5|1.25|11800000000|11210000000|34.75|1
2024-05-19 10:33:54|03254|989449|UN0k|21.88B|21880000000|52.54|7226|-31.94|32|2024-08-06|15/06/2024|||||52.540000915527|1|2024-05-07|15/03/2024|1.11||17980000000||51|1
2024-05-19 10:34:00|03255|962961|ULCG|16.08M|16079999.999999998|2.32|6671|-11.45|29|2024-05-20|15/03/2024|||||2.3199999332428|1|2024-02-28|15/12/2023|||||2.2400000095367|1
2024-05-19 10:34:05|03256|991176|VQTG|331.02M|331020000|26|5348|18.72|28|2023-11-09|15/09/2023|||||26|1|2023-08-17|15/06/2023|||||26.10000038147|1
2024-05-19 10:34:11|03257|19929|VIBG_p|453.55M|453550000|17.1|9247|-13.2|37|2024-07-18|15/06/2024|||||17.10000038147|1|2024-05-15|15/03/2024|||||17.5|1
2024-05-19 10:34:17|03258|962966|V3VGn|82.98M|82980000|4.68|3067|-33.52|30|2024-05-31|15/03/2024|||||4.6799998283386|1|2024-04-30|15/12/2023|||||5.0999999046326|1
2024-05-19 10:34:22|03259|1177472|VTSCn|2.79B|2790000000|70|85|16.47|17|2024-08-13|15/06/2024||1.74||2290000000|70|1|2024-05-08|15/03/2024|1.26|1.94|1990000000|2040000000|63.849998474121|1
2024-05-19 10:34:27|03260|351|VOWG|66.26B|66260000000.00001|140.4|43361|-5.84|44|2024-08-01|15/06/2024||7.63||82880000000|140.39999389648|1|2024-04-29|15/03/2024|6.49|6.93|75460000000|74620000000|139.30000305176|1
2024-05-19 10:34:34|03261|6294|VOSG|816.73M|816730000|46.5|10728|11.78|44|2024-07-25|15/06/2024|||||46.5|1|2024-04-25|15/03/2024|0.39|0.39|268800000|268840000|43.700000762939|1
2024-05-19 10:34:42|03262|6290|WCHG|5.12B|5120000000|103.15|161670|-19.26|44|2024-07-26|15/06/2024||0.5167||1560000000|103.15000152588|1|2024-04-24|15/03/2024|0.89|0.5293|1490000000|1500000000|108.69999694824|1
2024-05-19 10:34:48|03263|19239|WACGn|1.19B|1190000000|17.46|34664|-21.88|39|2024-08-13|15/06/2024||||635000000|17.459999084473|1|2024-05-07|15/03/2024|0.34|0.34|593100000|596000000|17.079999923706|1
2024-05-19 10:34:54|03264|19932|WSU|529.94M|529940000.00000006|39.6|4637|6.02|37|2024-08-05|15/06/2024|||||39.599998474121|1|2024-05-06|15/03/2024|0.23||100800000||39.299999237061|1
2024-05-19 10:35:00|03265|1096426|WEW|170.54M|170540000|8.52|4133|-0.23|29|2024-08-08|15/06/2024|||||8.5200004577637|1|2024-05-07|15/03/2024|-0.1||108600000|109100000|8.3400001525879|1
2024-05-19 10:35:04|03266|953067|WDL1k|45.28M|45280000|8.3|18896|13244.05|25|2022-11-10|15/09/2022|||||0.20000000298023|1|2022-09-29|15/06/2022|||||0.75499999523163|1
2024-05-19 10:35:10|03267|964973|WUWGn|1.23B|1230000000|13.08|31093|-21.77|32|2024-05-17|15/03/2024|||||13.119999885559|1|2024-03-27|15/12/2023|||||13.89999961853|1
2024-05-19 10:35:15|03268|993600|TIMAn|775.33M|775330000|35.8|6382|4.37|29|2024-08-07|15/06/2024|||||35.799999237061|1|2024-05-08|15/03/2024|||36100000|36100000|35.200000762939|1
2024-05-19 10:35:20|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
2024-05-19 10:35:26|03270|19918|TGTG|19.94M|19940000|0.76|3052|-26.92|37|2024-08-08|15/06/2024|||||0.75999999046326|1|2024-05-07|15/03/2024|||||0.93500000238419|1
2024-05-19 10:35:32|03271|13155|1U1|3.1B|3100000000|17.58|58848|63.69|44|2024-08-08|15/06/2024||0.4785||1020000000|17.579999923706|1|2024-05-08|15/03/2024|0.47|0.47|1020000000|1060000000|16.540000915527|1
2024-05-19 10:35:38|03272|962854|VSCk|80.31M|80310000|2.98|3387|0|27|2023-04-27|15/03/2023|||||2.9800000190735|1|2023-03-22|15/12/2022|||||2.9800000190735|1
2024-05-19 10:35:44|03273|23598|ADVG|1.04B|1040000000|19.98|16014|0.4|40|2024-08-06|15/06/2024|||||19.979999542236|1|2024-05-07|15/03/2024|||||19.959999084473|1
2024-05-19 10:35:50|03274|6313|AIXGn|2.59B|2590000000|22.97|971111|-20.35|44|2024-07-25|15/06/2024||0.2001||141280000|22.969999313354|1|2024-04-25|15/03/2024|0.1|0.0993|118300000|118250000|22.829999923706|1
2024-05-19 10:35:56|03275|40203|A1OS|281.3M|281300000|57.4|2409|44.58|33|2024-08-08|15/06/2024|||||57.400001525879|1|2024-05-16|15/03/2024|0.64|0.755|122800000|125950000|56|1
2024-05-19 10:36:02|03276|19774|AOFG|1.95B|1950000000|245|5224|23.61|32|2024-07-24|15/06/2024|||||245|1|2024-04-25|15/03/2024|1.2||41800000|41600000|239.5|1
2024-05-19 10:36:09|03277|19776|BSLG|365.15M|365150000|11.88|24300|-44.49|37|2024-08-08|15/06/2024|||||11.880000114441|1|2024-05-07|15/03/2024|-0.13||43500000||11.260000228882|1
2024-05-19 10:36:16|03278|22689|BIONn|2.31B|2310000000|42.25|22886|-7.35|44|2024-07-26|15/06/2024|||||42.25|1|2024-04-26|15/03/2024|||||41.200000762939|1
2024-05-19 10:36:25|03279|23435|BC8G|5.81B|5810000000|46.08|158999|18.12|44|2024-08-09|15/06/2024||0.5392||1580000000|46.080001831055|1|2024-05-08|15/03/2024|0.46|0.46|1500000000|1500000000|45.979999542236|1
2024-05-19 10:36:32|03280|940925|B8Fk|10.66M|10660000|3.4|11909|202.22|31|2024-05-29|15/03/2024|||||3.4000000953674|1|2024-04-25|15/12/2023|||||0.358000010252|1
2024-05-19 10:36:38|03281|1163902|BKHTn|231M|231000000|21.7|3738|0.46|21|2024-08-14|15/06/2024|||||21.700000762939|1|2024-05-15|15/03/2024|||39600000||22.799999237061|1
2024-05-19 10:36:44|03282|19786|COKG|1.14B|1140000000|32.44|73168|11.4|43|2024-08-13|15/06/2024||0.26||349000000|32.439998626709|1|2024-05-14|15/03/2024|0.29|0.345|440600000|420570000|29.520000457764|1
2024-05-19 10:36:50|03283|22416|AFXG|8.52B|8520000000|95.3|130200|-13.64|43|2024-08-09|15/06/2024||0.972||610550000|95.300003051758|1|2024-05-08|15/03/2024|0.523|0.5625|472100000|477400000|99.650001525879|1
2024-05-19 10:36:56|03284|19787|CSHG|100.41M|100410000|12|4939|-7.34|36|2024-08-01|15/06/2024|||||12|1|2024-05-14|15/03/2024|||50550000||12|1
2024-05-19 10:37:01|03285|1174682|C3RY|58.67M|58670000|2.53|63151|-41.77|14|2024-08-14|15/06/2024|||||2.5299999713898|1|2024-04-25|15/03/2024|||30300000|30300000|1.9579999446869|1
2024-05-19 10:37:07|03286|1166985|C0M|14.27M|14270000|0.23|8845|-73.32|16|2023-05-17|15/03/2023|||||2.8150000572205|1|2023-04-04|15/12/2022|||||3.1150000095367|1
2024-05-19 10:37:14|03287|19791|COP1n|1.48B|1480000000|28.34|113962|-45.02|44|2024-08-08|15/06/2024||0.5||306000000|28.340000152588|1|2024-05-08|15/03/2024|0.47|0.47|284600000|284680000|29.139999389648|1
2024-05-19 10:37:20|03288|19794|CE2G|1.01B|1010000000|11.52|251222|11.41|35|2024-05-15|15/02/2024|||||11.520000457764|1|2024-01-10|15/11/2023|||312100000||11.520000457764|1
2024-05-19 10:37:25|03289|19797|DAMG|117.07M|117070000|33|1170|-46.34|33|2024-08-09|15/06/2024|||||33|1|2024-05-08|15/03/2024|||63500000|63500000|36|1
2024-05-19 10:37:29|03290|991234|DBD|1.54B|1540000000|2.96|6103|0|0||
2024-05-19 10:37:35|03291|19803|HNLG|117.3M|117300000|19.2|4683|-3.76|35|2024-08-07|15/06/2024|||||19.200000762939|1|2024-05-08|15/03/2024|0.03||24300000|24300000|19.89999961853|1
2024-05-19 10:37:42|03292|19804|DRWG|895.64M|895640000|46|1971|17.65|44|2024-07-25|15/06/2024|||||46|1|2024-04-25|15/03/2024|||736000000||43.700000762939|1
2024-05-19 10:37:47|03293|6301|DRWG_p|895.64M|895640000|49.8|9645|5.4|44|2024-07-25|15/06/2024|||||49.799999237061|1|2024-04-25|15/03/2024|||736000000||50.299999237061|1
2024-05-19 10:37:53|03294|19807|EUZG|968.43M|968430000|46.5|63402|-3.81|37|2024-08-09|15/06/2024|||||46.5|1|2024-05-14|15/03/2024|||67600000|67600000|40.360000610352|1
2024-05-19 10:37:58|03295|962883|E4CG|52.65M|52650000|15.15|1342|-48.64|30|2024-08-12|15/06/2024|||||15.14999961853|1|2024-05-08|15/03/2024|||28100000||14.699999809265|1
2024-05-19 10:38:05|03296|19811|ELGG|1.34B|1340000000|78.2|19606|13.17|41|2024-08-01|15/06/2024||1.28||140000000|78.199996948242|1|2024-05-07|15/03/2024|1.44|1.27|136800000|135430000|76.199996948242|1
2024-05-19 10:38:11|03297|19813|ECXk|1.5M|1500000|1.575|890|-51.54|32|2023-03-22|15/12/2022|||||0.37799999117851|1|2022-11-09|15/09/2022|-0.1||100000||0.31499999761581|1
2024-05-19 10:38:17|03298|19241|EVTG|1.73B|1730000000|9.76|1406664|-50.47|43|2024-08-14|15/06/2024||0.005||211650000|9.7600002288818|1|2024-05-22|15/03/2024||-0.005||222500000|9.7600002288818|1
2024-05-19 10:38:22|03299|962891|H2A|216.34M|216340000|5.95|2209|-12.5|31|2024-05-30|15/03/2024|||||5.9499998092651|1|2024-05-01|15/12/2023|||||6.0999999046326|1
2024-05-19 10:38:28|03300|962892|FAAS|219.46M|219460000|20.1|3658|21.45|30|2024-08-09|15/06/2024|||||20.10000038147|1|2024-06-05|15/03/2024|||||20.10000038147|1
2024-05-19 10:38:34|03301|19821|SISG|626.09M|626090000|60.6|1589|3.06|44|2024-08-14|15/06/2024|||||60.599998474121|1|2024-05-20|15/03/2024|||||60.599998474121|1
2024-05-19 10:38:40|03302|962895|FEVG|74.11M|74110000|22.6|919|-19|30|2024-05-29|15/03/2024|||||22.60000038147|1|2024-03-27|15/12/2023|||||23.200000762939|1
2024-05-19 10:38:46|03303|6285|FNTGn|2.84B|2840000000|23.88|356913|-1.57|43|2024-08-07|15/06/2024||0.6208||603620000|23.879999160767|1|2024-05-15|15/03/2024|0.589|0.589|638950000|636590000|24|1
2024-05-19 10:38:53|03304|19826|GMEG|24.1M|24100000|4.4|1715|-40.54|37|2024-05-22|15/03/2024|||||4.4000000953674|1|2024-04-25|15/12/2023|||||4.0999999046326|1
2024-05-19 10:38:59|03305|19827|GFTG|731.86M|731860000|27.8|35735|-3.67|39|2024-08-08|15/06/2024|||||27.799999237061|1|2024-05-08|15/03/2024|0.4|0.4|212400000|212400000|28.60000038147|1
2024-05-19 10:39:05|03306|6340|GGS|2.91M|2910000|0.069|139160|-86.73|33|2023-11-28|15/09/2023||0.0021|||0.06849999725819|1|2023-09-28|15/06/2023||-0.0071|||0.06849999725819|1
2024-05-19 10:39:11|03307|19828|GKSG|470.52M|470520000|206|412|8.42|30|2023-08-29|15/06/2023|||||206|1|2023-05-25|15/03/2023|||||190.5|1
2024-05-19 10:39:16|03308|19935|HPHA|138.42M|138420000|2.98|9512|-23.59|36|2024-07-11|15/05/2024|||||2.9800000190735|1|2024-04-25|15/02/2024|||||3.0499999523163|1
2024-05-19 10:39:22|03309|1166364|HAGG|4.5B|4500000000|39|488336|21.5|19|2024-07-26|15/06/2024||0.0666||534660000|39|1|2024-05-07|15/03/2024|-0.13|-0.0755|329000000|342870000|38.299999237061|1
2024-05-19 10:39:28|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
2024-05-19 10:39:34|03311|19840|IXXG|393.61M|393610000|40|6881|27.39|44|2024-08-13|15/06/2024|||||40|1|2024-05-15|15/03/2024|0.24||50500000||39|1
2024-05-19 10:39:41|03312|19842|ISH1k|29.16M|29160000|2|5293|-11.89|36|2024-07-24|15/06/2024|||||2|1|2024-04-24|15/03/2024|||9500000||1.8999999761581|1
2024-05-19 10:39:47|03313|19843|IS7|16.72M|16719999.999999998|3.86|1083|-46.01|37|2024-08-08|15/06/2024|||||3.8599998950958|1|2024-05-28|15/03/2024|||||3.8599998950958|1
2024-05-19 10:39:53|03314|19844|IVXG|13.41M|13410000|6|4191|-18.37|38|2024-05-09|15/03/2024|||||6|1|2024-03-11|15/12/2023|||||6|1
2024-05-19 10:39:59|03315|19847|IVUG|243.71M|243710000|14.05|8033|-13.16|35|2024-05-28|15/03/2024|||||14.050000190735|1|2024-03-21|15/12/2023|||||13.560000419617|1
2024-05-19 10:40:06|03316|25375|JENGn|1.59B|1590000000|27.74|103052|-8.39|44|2024-08-09|15/06/2024||||271600000|27.739999771118|1|2024-05-08|15/03/2024|0.27|0.24|256100000|256100000|25.379999160767|1
2024-05-19 10:40:11|03317|1173010|KTEK|218.13M|218130000|15.1|27793|-3.51|17|2024-05-30|15/03/2024|||||15.10000038147|1|2024-04-30|15/10/2023|||196100000|162000000|15.050000190735|1
2024-05-19 10:40:17|03318|964718|HACGn|47.12M|47120000|1.12|20579|-54.1|34|2024-07-25|15/06/2024|||||1.1200000047684|1|2024-05-06|15/03/2024|||37000000||1.1799999475479|1
2024-05-19 10:40:23|03319|19858|LPKG|202.17M|202170000|8.26|38780|-12.17|43|2024-07-25|15/06/2024|||||8.2600002288818|1|2024-04-25|15/03/2024|-0.21||25400000||7.789999961853|1
2024-05-19 10:40:29|03320|6346|M5ZG|64.07M|64069999.99999999|7.5|8964|-66.14|44|2024-08-06|15/06/2024|||||7.5|1|2024-05-14|15/03/2024|||||7.4000000953674|1
2024-05-19 10:40:35|03321|23383|MDG1k|34.51M|34510000|1.405|35897|-9.06|42|2024-08-08|15/06/2024||-0.2659||4200000|1.4049999713898|1|2024-04-26|15/03/2024|||||1.6000000238419|1
2024-05-19 10:40:41|03322|6343|MORG|2.61B|2610000000|69.35|248563|203.37|44|2024-08-07|15/06/2024||-2.03||48970000|69.349998474121|1|2024-04-29|15/03/2024|-8.27|-1.13|27500000|54410000|67.849998474121|1
2024-05-19 10:40:46|03323|1168311|NA9n|1.50B|1500000000|85.8|20776|3.37|18|2024-08-14|15/06/2024|||||85.800003051758|1|2024-05-14|15/03/2024|||238300000||72.349998474121|1
2024-05-19 10:40:53|03324|19871|NEKG|10.14B|10140000000|87.75|105433|22.35|44|2024-07-31|15/06/2024||0.3789||228010000|87.75|1|2024-04-30|15/03/2024|0.37|0.3682|223900000|221990000|82.449996948242|1
2024-05-19 10:40:59|03325|19242|NWOn|307.44M|307440000|54.7|1927|-57.47|44|2024-08-06|15/06/2024||||68100000|54.700000762939|1|2024-05-06|15/03/2024|-3.01||68200000|68400000|58.799999237061|1
2024-05-19 10:41:05|03326|19872|NXUG|1.02B|1020000000|59|4465|7.08|37|2024-08-13|15/06/2024|||||59|1|2024-05-14|15/03/2024|||63000000|63000000|55|1
2024-05-19 10:41:10|03327|1076550|NFN|103.51M|103510000|6.35|2111|-15.78|26|2024-05-23|15/03/2024|||||6.3499999046326|1|2024-04-25|15/12/2023|||||6|1
2024-05-19 10:41:16|03328|6308|NDXG|3.4B|3400000000|14.37|850166|23.35|44|2024-07-25|15/06/2024||-0.29||1690000000|14.369999885559|1|2024-05-14|15/03/2024|-0.06|-0.275|1570000000|1480000000|14.520000457764|1
2024-05-19 10:41:22|03329|19874|OHBG|825.25M|825250000|43.1|1042|31.2|38|2024-08-08|15/06/2024|||||43.099998474121|1|2024-05-08|15/03/2024|||||43.5|1
2024-05-19 10:41:27|03330|19879|PA8|211.16K|211160|0.03|5203|-99.34|33|2023-11-15|15/09/2023|||||0.36000001430511|1|2023-09-28|15/06/2023|-0.5971||4520000||4.1449999809265|1
2024-05-19 10:41:34|03331|6331|PV|1.57B|1570000000|159.2|3394|4.6|44|2024-07-30|15/06/2024|||||159.19999694824|1|2024-05-20|15/03/2024|||||159.19999694824|1
2024-05-19 10:41:40|03332|19882|PNEGn|1.11B|1110000000|14.52|63038|2.4|38|2024-08-08|15/06/2024|||||14.520000457764|1|2024-05-08|15/03/2024|||31400000|31400000|13.420000076294|1
2024-05-19 10:41:46|03333|19243|PSAGn|362.42M|362420000|23.4|7581|-24.88|39|2024-07-25|15/06/2024|||||23.39999961853|1|2024-05-20|15/03/2024|||||23.39999961853|1
2024-05-19 10:41:51|03334|19890|TPEG|429.78M|429780000|19.76|87573|2.38|38|2024-08-14|15/06/2024|||||19.760000228882|1|2024-05-15|15/03/2024|0.22||61400000|61300000|20.239999771118|1
2024-05-19 10:41:57|03335|6292|QBYn|97.17M|97170000|0.78|55833|2.09|38|2024-08-12|15/06/2024|||||0.77999997138977|1|2024-05-13|15/03/2024|||47100000|47100000|0.73000001907349|1
2024-05-19 10:42:01|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
2024-05-19 10:42:05|03337|962940|KTN|1.22B|1220000000|19.71|98631|4.4|32|2024-08-07|15/06/2024|||||19.709999084473|1|2024-05-03|15/03/2024|0.26|0.3|356100000|294400000|19.010000228882|1
2024-05-19 10:42:11|03338|962945|SATG|16.67B|16670000000.000002|214|4747|-23.02|32|2024-07-19|15/06/2024||1.08||847050000|214|1|2024-04-18|15/03/2024|1.01|1.1|819600000|862030000|248.5|1
2024-05-19 10:42:17|03339|19901|YSNG|938.08M|938080000|145|2390|-27.21|44|2024-08-13|15/06/2024||||390100000|145|1|2024-05-08|15/03/2024|||57600000|57600000|151.60000610352|1
2024-05-19 10:42:22|03340|1073424|SJJG|133.35M|133350000|12.7|3189|74.93|27|2024-07-31|15/05/2024|||||12.699999809265|1|2024-05-01|15/02/2024|||25000000|25000000|11.60000038147|1
2024-05-19 10:42:28|03341|19903|F3CG|429.75M|429750000|24.75|47838|4.65|34|2024-05-15|15/03/2024|0.29||40000000|40000000|20.89999961853|1|2024-03-27|15/12/2023|0.93||30100000|29900000|19.059999465942|1
2024-05-19 10:42:34|03342|954894|WAFGn|2.22B|2220000000|73.9|50938|9.16|32|2024-07-25|15/06/2024||-0.3702||345390000|73.900001525879|1|2024-05-02|15/03/2024|0.8583|0.8589|343500000|343670000|73.099998474121|1
2024-05-19 10:42:42|03343|6333|SNGGk|15.88M|15880000|1.785|11896|-27.73|38|2024-08-14|15/06/2024|||||1.7849999666214|1|2024-05-15|15/03/2024|||||1.6799999475479|1
2024-05-19 10:42:47|03344|941174|AM3D|589.79M|589790000|18.96|1497|0|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
2024-05-19 10:42:53|03345|21812|S92G|1.68B|1680000000|48.54|144366|-53.86|44|2024-08-08|15/06/2024||1.1||483730000|48.540000915527|1|2024-05-08|15/03/2024|0.82|0.82|362000000|361930000|49.979999542236|1
2024-05-19 10:42:59|03346|942429|SHFG|335.02M|335020000|46|1495|34.9|32|2024-08-08|15/06/2024|||||46|1|2024-04-25|15/03/2024|||54000000||44.5|1
2024-05-19 10:43:05|03347|19909|SYTG|47.33M|47330000|5.25|4489|-28.08|41|2024-08-14|15/06/2024|||||5.25|1|2024-05-07|15/03/2024|||24200000||5.3499999046326|1
2024-05-19 10:43:17|03348|6302|SOWGn|2.74B|2740000000|37.44|24479|9.47|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
2024-05-19 10:43:22|03349|1066609|S9I|221M|221000000|34|2777|-15.42|31|2024-08-13|15/06/2024|||||34|1|2024-05-08|15/03/2024|0.35|0.44|27500000|28000000|33.599998474121|1
2024-05-19 10:43:29|03350|32556|SBSG|526.96M|526960000.00000006|43.35|8585|-30.08|44|2024-08-09|15/06/2024|||||43.349998474121|1|2024-04-26|15/03/2024|0.07||50900000|54000000|40.150001525879|1
2024-05-19 10:43:35|03351|14153|SMHNn|1.04B|1040000000|54.3|97623|137.64|39|2024-08-07|15/06/2024||3.93||379000000|54.299999237061|1|2024-05-08|15/03/2024|0.54|0.53|94150000|93500000|48.099998474121|1
2024-05-19 10:43:38|03352|1173535|SUSEG|1.86B|1860000000|10.89|285208|-17.87|0||
2024-05-19 10:43:44|03353|19916|SYZG|41.58M|41580000|3.14|6321|-38.43|36|2024-08-02|15/06/2024|||||3.1400001049042|1|2024-05-20|15/03/2024|||||3.1400001049042|1
2024-05-19 10:43:49|03354|1153007|TMV|1.95B|1950000000|12.08|529366|-22.51|24|2024-07-31|15/06/2024||0.2168||166470000|12.079999923706|1|2024-05-07|15/03/2024|0.14|0.2035|161700000|161840000|12.465000152588|1
2024-05-19 10:43:57|03355|19917|TTRGn|145.06M|145060000|21.1|5822|-21.27|37|2024-08-14|15/06/2024|||||21.10000038147|1|2024-05-14|15/03/2024|||56000000||21.39999961853|1
2024-05-19 10:45:03|03356|40216|O2Dn|7.23B|7230000000|2.43|825477|-11.86|30|2024-05-08|15/03/2024|||||2.4300000667572|1|2024-02-21|15/12/2023|0.0498|0.0326|2290000000|2270000000|2.3519999980927|1
2024-05-19 10:45:10|03357|962959|TLIK|6.73M|6730000|1.1|1282|-52.59|30|2024-07-22|15/06/2024|||||1.1000000238419|1|2024-05-20|15/03/2024|||||1.1000000238419|1
2024-05-19 10:45:17|03358|6338|UTDI|4.03B|4030000000.0000005|23.3|200409|61.25|44|2024-08-08|15/06/2024||0.5615||1580000000|23.299999237061|1|2024-05-08|15/03/2024|0.34|0.4174|1570000000|1620000000|23.260000228882|1
2024-05-19 10:45:23|03359|19927|OSPGk|184.67M|184670000|18.35|11238|-25.71|35|2024-05-23|15/03/2024|||||18.35000038147|1|2024-03-28|15/12/2023|||||16.39999961853|1
2024-05-19 10:45:27|03360|1171989|VTWRn|16.5B|16500000000|32.5|115956|0|11|2023-05-15|15/03/2023||||270100000|32.5|1|2023-01-31|15/12/2022||0.19||260100000|33.139999389648|1
2024-05-19 10:45:33|03361|1052627|VAR1|511.27M|511270000|11.99|233483|-36.83|31|2024-08-12|15/06/2024|||||11.989999771118|1|2024-05-15|15/03/2024|||||11.300000190735|1
2024-05-19 10:45:40|03362|14154|VBKG|1.32B|1320000000|20.78|121169|-38.77|35|2024-05-14|15/03/2024|-0.175|-0.01|409200000|397700000|20.579999923706|1|2024-02-08|15/12/2023|0.01|1.54|420750000|944000000|18.284999847412|1
2024-05-19 10:45:47|03363|949646|V6CG|51.71M|51710000|5.9|6763|-41|32|2024-08-08|15/06/2024|||||5.9000000953674|1|2024-05-22|15/03/2024|||||5.9000000953674|1
2024-05-19 10:45:54|03364|1052408|VBX|21.06M|21060000|1.09|9978|-39.11|28|2024-08-13|15/06/2024|||||1.1200000047684|1|2024-05-15|15/03/2024|||||1.1499999761581|1
2024-05-19 10:45:59|03365|19937|YOCG|59.1M|59100000|17|2119|32.3|30|2024-05-27|15/03/2024|||||17|1|2024-04-29|15/12/2023|||10900000||15.699999809265|1
2024-05-19 10:46:05|03366|50009|2018|28.88B|28880000000|24.1|5494078|40.12|43|2024-08-21|15/06/2024||0.132||5850000000|24.10000038147|1|2024-05-20|15/03/2024||0.1242||4910000000|24.10000038147|1
2024-05-19 10:46:11|03367|32502|1299|731.04B|731040000000|65.3|45637666|-17.24|29|2024-05-24|15/03/2024|||||65.300003051758|1|2024-03-13|15/12/2023|0.1329|0.2952||16683000000|64.5|1
2024-05-19 10:46:16|03368|1155537|9988|1.68T|1680000000000|85.7|51447416|3.94|32|2024-08-22|15/06/2024||2.01||266900000000|85.699996948242|1|2024-05-14|15/03/2024|1.37|1.39|239480000000|238580000000|81.150001525879|1
2024-05-19 10:46:20|03369|946376|0241|52.59B|52590000000|3.27|43655379|-30.13|5|2018-06-19|15/03/2018|-0||1550000000||7.4200000762939|1|2017-12-14|15/09/2017|-0.01||889700000||3.7300000190735|1
2024-05-19 10:46:26|03370|100123|2020|252.67B|252670000000|89.2|8245780|3.24|27|2024-05-29|15/03/2024|||||89.199996948242|1|2024-03-26|15/12/2023||1.92||32472000000|81|1
2024-05-19 10:46:31|03371|101147|3988|1.35T|1350000000000|3.86|451988633|18.77|36|2024-08-28|15/06/2024||0.22||144530000000|3.8599998950958|1|2024-04-29|15/03/2024|0.18|0.1867|161040000000|159620000000|3.460000038147|1
2024-05-19 10:46:38|03372|8580|2388|273.31B|273310000000|25.85|11262992|6.38|43|2024-04-29|15/03/2024|||17790000000|17160000000|23.700000762939|1|2024-03-28|15/12/2023||1.56|17140000000|34154000000|21.049999237061|1
2024-05-19 10:46:43|03373|1141315|1876|152.67B|152670000000|11.58|16931483|-44.33|15|2024-08-01|15/06/2024||0.0208||2020000000|11.579999923706|1|2024-05-07|15/03/2024|0.0224|0.0199|1640000000|1630000000|11.420000076294|1
2024-05-19 10:46:49|03374|13884|1211|672.77B|672770000000|222.6|7798265|-8.77|43|2024-08-26|15/06/2024||2.59||163400000000|222.60000610352|1|2024-04-29|15/03/2024|1.57|1.38|124940000000|131720000000|212.80000305176|1
2024-05-19 10:46:58|03375|8572|0939|1.48T|1480000000000|5.85|396465185|9.76|44|2024-08-28|15/06/2024||0.34||182700000000|5.8499999046326|1|2024-04-29|15/03/2024|0.35|0.36|195280000000|185880000000|4.9699997901917|1
2024-05-19 10:47:04|03376|8581|2628|838.39B|838390000000|13|42428584|-11.68|44|2024-08-22|15/06/2024||0.39||461402000000|13|1|2024-04-26|15/03/2024|0.73|0.405|337640000000||10.119999885559|1
2024-05-19 10:47:09|03377|13888|2319|66.11B|66110000000|16.8|21440962|-45.63|28|2024-05-29|15/03/2024|||||16.799999237061|1|2024-03-26|15/12/2023||0.66||48619000000|19.39999961853|1
2024-05-19 10:47:15|03378|32495|3968|1.02T|1020000000000|39.4|22757565|2.6|43|2024-08-23|15/06/2024||1.52||83200000000|39.400001525879|1|2024-04-29|15/03/2024|1.51|1.64|85670000000|85790000000|34.200000762939|1
2024-05-19 10:47:21|03379|8573|0941|1.62T|1620000000000|74.35|20461566|11.97|29|2024-08-08|15/06/2024||1.4||545108000000|74.349998474121|1|2024-04-22|15/03/2024|1.38|1.4|263700000000||69|1
2024-05-19 10:47:27|03380|8567|0688|180.81B|180810000000|16.52|27508909|-7.92|43|2024-04-24|15/03/2024|||36500000000||11.800000190735|1|2024-03-28|15/12/2023||1.12||111617000000|10.619999885559|1
2024-05-19 10:47:34|03381|8563|0386|793.62B|793620000000|5.21|113052699|0.77|43|2024-08-23|15/06/2024||0.165||807850000000|5.210000038147|1|2024-04-28|15/03/2024|0.156|0.195|789970000000|805470000000|4.8000001907349|1
2024-05-19 10:47:39|03382|32494|1109|234.25B|234250000000|32.85|17465692|2.34|30|2024-05-31|15/03/2024|||||32.849998474121|1|2024-03-24|15/12/2023||2.73||170301000000|24.25|1
2024-05-19 10:47:45|03383|8568|0762|193.07B|193070000000|6.31|32857328|1.94|44|2024-08-14|15/06/2024||0.44||200281000000|6.3099999427795|1|2024-04-19|15/03/2024|||99500000000||5.9499998092651|1
2024-05-19 10:47:51|03384|8559|0267|248.72B|248720000000|8.55|16060057|-15.68|32|2023-11-17|15/09/2023|||||7.210000038147|1|2023-08-31|15/06/2023||1.23||361616000000|7.8899998664856|1
2024-05-19 10:47:57|03385|954932|1113|125.69B|125690000000|35.8|7032378|-20.8|16|2023-03-15|15/12/2022|2.41||20630000000||49.349998474121|1|2022-08-22|15/06/2022|3||35720000000||54.25|1
2024-05-19 10:48:02|03386|8541|0001|161.82B|161820000000|42.25|6842457|-17.32|36|2024-08-01|15/06/2024||3.41|||42.25|1|2024-05-29|15/03/2024|||||42.25|1
2024-05-19 10:48:08|03387|8574|1038|119.3B|119300000000|47.35|2049203|2.71|27|2024-07-31|15/06/2024||1.67|||47.349998474121|1|2024-05-20|15/03/2024|||||47.349998474121|1
2024-05-19 10:48:13|03388|8542|0002|167.5B|167500000000|66.3|2494815|12.47|31|2023-02-28|15/12/2022|2.29||||55.700000762939|1|2022-08-02|15/06/2022|-1.92||||65.900001525879|1
2024-05-19 10:48:18|03389|8570|0883|954.09B|954090000000|19.36|105042074|51.49|27|2024-08-22|15/06/2024||0.69||191877000000|19.360000610352|1|2024-04-25|15/03/2024|0.84|0.72|111470000000||18.719999313354|1
2024-05-19 10:48:24|03390|50008|2007|13.44B|13440000000|0.48|185100311|-69.43|32|2024-05-29|15/03/2024|||||0.48500001430511|1|2024-03-28|15/12/2023||-1.14||165424000000|0.47999998927116|1
2024-05-19 10:48:27|03391|1093887|6098|22.8B|22800000000|6.82|29764874|-31.39|0||
2024-05-19 10:48:33|03392|100083|1093|78.41B|78410000000|6.62|42385502|-11.26|42|2024-08-21|15/06/2024||0.14||8340000000|6.6199998855591|1|2024-05-22|15/03/2024||0.13||8170000000|6.6199998855591|1
2024-05-19 10:48:39|03393|49962|0027|174.38B|174380000000|39.9|12705651|-23.27|43|2024-08-15|15/06/2024||0.5||11020000000|39.900001525879|1|2024-05-14|15/03/2024|0.37|0.37|10550000000|10670000000|38.299999237061|1
2024-05-19 10:48:44|03394|49968|0175|102.85B|102850000000|10.22|41511701|8.49|32|2024-05-29|15/03/2024|||||10.220000267029|1|2024-03-20|15/12/2023||0.36||99607000000|8.8699998855591|1
2024-05-19 10:48:49|03395|1096193|6862|111.15B|111150000000|19.94|16632909|10.41|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
2024-05-19 10:48:54|03396|8557|0101|36.94B|36940000000|8.21|11365794|-33.68|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
2024-05-19 10:49:00|03397|8548|0011|213.63B|213630000000|112.4|2536751|0.36|36|2024-07-29|15/06/2024||4.86|||112.40000152588|1|2024-05-20|15/03/2024|||||112.40000152588|1
2024-05-19 10:49:05|03398|8549|0012|128.05B|128050000000.00002|26.45|4361995|-2.4|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
2024-05-19 10:49:10|03399|13830|1044|33.64B|33640000000|28.95|1753153|-19.92|19|2023-03-20|15/12/2022||||11679000000|35.25|1|2022-08-15|15/06/2022||||10833000000|38.299999237061|1
2024-05-19 10:49:15|03400|8543|0003|119.61B|119610000000|6.41|17317847|-13.84|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
2024-05-19 10:49:21|03401|8564|0388|373.04B|373040000000|295|6328363|-2.96|44|2024-08-14|15/06/2024||2.27||5180000000|295.39999389648|1|2024-04-24|15/03/2024|2.34|2.19|5200000000|4950000000|230.80000305176|1
2024-05-19 10:49:27|03402|8545|HSBA|1.28T|1280000000000|68.55|26629323|15.31|38|2024-07-31|15/06/2024||2.31||122320000000|68.550003051758|1|2024-04-30|15/03/2024|4.22|2.52|162310000000|137550000000|65.550003051758|1
2024-05-19 10:49:33|03403|8577|1398|2T|2000000000000|4.71|275312579|6.56|44|2024-08-29|15/06/2024||0.2567||196580000000|4.710000038147|1|2024-04-29|15/03/2024|0.24|0.27|210170000000|198980000000|4.1500000953674|1
2024-05-19 10:49:39|03404|50066|2331|55.72B|55720000000|22|25564233|-54.26|29|2024-08-08|15/06/2024||0.64|||22|1|2024-05-29|15/03/2024|||||22|1
2024-05-19 10:49:44|03405|49988|0823|93.09B|93090000000|36.45|9779037|-26.66|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
2024-05-19 10:49:49|03406|49991|0960|103.54B|103540000000|15.3|27804729|-11.76|28|2024-05-29|15/03/2024|||||15.300000190735|1|2024-03-22|15/12/2023||1.78||157066000000|10.619999885559|1
2024-05-19 10:49:54|03407|1096030|3690|774.54B|774540000000|125|42560129|-2.8|25|2024-08-23|15/06/2024||1.36||78880000000|125|1|2024-05-23|15/03/2024||0.9644||70040000000|125|1
2024-05-19 10:49:59|03408|8555|0066|180.92B|180920000000|29.1|4437058|-24.51|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
2024-05-19 10:50:04|03409|8552|0017|24.59B|24590000000|9.77|14389143|-49.43|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
2024-05-19 10:50:10|03410|8569|0857|1.89T|1890000000000|7.57|143315069|40.19|44|2024-08-29|15/06/2024||0.25||800270000000|7.5700001716614|1|2024-04-29|15/03/2024|0.25|0.2367|812180000000|833780000000|7.539999961853|1
2024-05-19 10:50:17|03411|8579|2318|874.53B|874530000000|45.45|49664944|-16.99|43|2024-08-28|15/06/2024||2.3||451571000000|45.450000762939|1|2024-04-22|15/03/2024|2.03|2.4|245570000000||31.14999961853|1
2024-05-19 10:50:23|03412|8546|0006|99.74B|99740000000|46.8|2475344|1.3|19|2023-03-16|15/12/2022|1.3||||43.450000762939|1|2022-08-03|15/06/2022|1.35||||51.099998474121|1
2024-05-19 10:50:30|03413|38075|1928|169.96B|169960000000|21|19633396|-20.75|39|2024-08-09|15/06/2024||0.0085||1920000000|21.049999237061|1|2024-04-18|15/03/2024|-0.0012|0.0144|1800000000|1860000000|19.040000915527|1
2024-05-19 10:50:36|03414|50011|2313|121.99B|121990000000|81.15|4760386|26.8|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
2024-05-19 10:50:42|03415|8551|0016|219.27B|219270000000|80.1|4510242|-22.61|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
2024-05-19 10:50:48|03416|49999|1177|56.66B|56660000000|3.09|54880308|-21.17|42|2024-05-28|15/03/2024|||||3.0899999141693|1|2024-03-28|15/12/2023|||||3.0099999904633|1
2024-05-19 10:50:54|03417|943521|2382|47.83B|47830000000|43.95|11211841|-46.6|35|2024-08-12|15/06/2024||1.15||16828000000|43.950000762939|1|2024-05-29|15/03/2024|||||43.950000762939|1
2024-05-19 10:50:58|03418|50040|0669|196.49B|196490000000|107.1|5827037|36|10|2023-03-02|15/12/2022||0.30||6372000000|80.25|1|2022-08-11|15/06/2022||0.32||6977000000|87|1
2024-05-19 10:51:04|03419|102047|0700|3.67T|3670000000000|395|23385348|18.55|41|2024-08-14|15/06/2024||4.98||161950000000|395|1|2024-05-14|15/03/2024|5.26|4.49|159500000000|158170000000|378.20001220703|1
2024-05-19 10:51:10|03420|943436|0288|79.62B|79620000000|5.63|27383813|34.05|31|2024-08-13|15/06/2024||||4141000000|5.6300001144409|1|2024-04-22|15/03/2024|0.0362||6180000000||5.3899998664856|1
2024-05-19 10:51:15|03421|100118|1997|83.04B|83040000000|27.35|3960227|-31.71|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
2024-05-19 10:51:19|03422|1167625|2269|58.46B|58460000000|14.06|61944809|-66.64|1|2021-08-16|15/06/2021|||||122.40000152588|1|
2024-05-19 10:52:24|03423|1075487|1810|496.92B|496920000000|19.94|122216884|83.61|24|2024-08-21|15/06/2024||0.1354||80290000000|19.940000534058|1|2024-05-23|15/03/2024||0.1767||73350000000|19.940000534058|1
2024-05-19 10:52:28|03424|49989|0868|42.5B|42500000000|10.06|17707138|-18.61|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
2024-05-19 10:52:34|03425|943468|0968|46.96B|46960000000|5.27|46449338|-32.78|32|2024-07-29|15/06/2024|||||5.2699999809265|1|2024-05-29|15/03/2024|||||5.2699999809265|1
2024-05-19 10:52:40|03426|1081715|AL2SI|97.55M|97550000|4.38|118193|178.91|27|2024-07-31|15/05/2024|||||4.3800001144409|1|2024-05-22|15/02/2024|||||4.3800001144409|1
2024-05-19 10:52:44|03427|1167759|TRACT|60.33M|60330000|0.82|65924|-86.56|2|2022-06-30|15/03/2022|||||9.6999998092651|1|2021-07-01|15/03/2021|0.01||||9.9519996643066|1
2024-05-19 10:52:50|03428|17634|ALAST|9.02M|9020000|0.7|8898|-53.64|30|2024-05-29|15/03/2024|||||0.69999998807907|1|2024-03-26|15/12/2023|||||0.58999997377396|1
2024-05-19 10:52:56|03429|17629|ABS|107.24M|107240000|2.1|138616|-51.16|33|2024-05-29|15/03/2024|||||2.0999999046326|1|2024-05-15|15/12/2023|||||2.0999999046326|1
2024-05-19 10:53:02|03430|17675|BITI|249.47M|249470000|4.2|108182|-30.35|31|2024-05-20|15/03/2024|||||4.1999998092651|1|2024-03-26|15/12/2023|||||4.0749998092651|1
2024-05-19 10:53:08|03431|991239|ABEO|97.01M|97010000|12.9|1104|-25.86|30|2024-05-29|15/03/2024|||||12.89999961853|1|2024-02-06|15/12/2023|||||14.60000038147|1
2024-05-19 10:53:13|03432|949746|ABNX|35.1M|35100000|1.09|49655|-38.42|28|2024-05-16|15/03/2024|||1400000||1.2059999704361|1|2024-03-11|15/12/2023|||||1.0460000038147|1
2024-05-19 10:53:19|03433|955665|ABVX|812.9M|812900000|12.92|30771|-29.71|30|2024-05-29|15/03/2024|||||12.920000076294|1|2024-04-02|15/12/2023|-0.785|-0.405|1160000||13.39999961853|1
2024-05-19 10:53:24|03434|15274|ABO|59.71M|59710000|5.65|1012|-3.42|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
2024-05-19 10:53:30|03435|17630|CFMP|59.59M|59590000|0.405|20476|6.58|30|2024-05-29|15/03/2024|||||0.40500000119209|1|2024-02-28|15/12/2023|||||0.3740000128746|1
2024-05-19 10:53:36|03436|386|ACCP|9.83B|9830000000|41.37|916452|27.29|38|2024-07-25|15/06/2024||0.73||2575000000|41.369998931885|1|2024-04-25|15/03/2024|||1240000000||42.150001525879|1
2024-05-19 10:53:41|03437|1173818|AACSH_p|||9.95|31215|0.51}|3|2022-07-22|15/06/2022|-0.04||||9.75|1|2022-05-25|15/12/2021|-0.04||||9.6999998092651|1
2024-05-19 10:53:47|03438|17676|DTNC|4.45M|4450000|1.335|2538|-17.85|32|2024-05-29|15/03/2024|||||1.335000038147|1|2024-03-14|15/12/2023|||||1.3500000238419|1
2024-05-19 10:53:53|03439|17677|ALATI|80.74M|80740000|4.02|12226|-15.19|27|2024-05-15|15/03/2024|||139800000|142400000|4.1300001144409|1|2024-03-26|15/12/2023|||154400000||3.039999961853|1
2024-05-19 10:53:58|03440|40297|ADOC|137.48M|137480000|9.55|85231|167.51|30|2024-05-14|15/03/2024|||||9.1899995803833|1|2024-04-24|15/12/2023||-0.56|203000|9000000|8.6199998855591|1
2024-05-19 10:54:05|03441|7106|ADUX|8.64M|8640000|1.39|5787|-0.71|35|2024-07-24|15/06/2024|||||1.3899999856949|1|2024-05-20|15/03/2024|||||1.3899999856949|1
2024-05-19 10:54:11|03442|1055913|ALDVI|26.04M|26040000|2.12|65554|-44.28|14|2023-03-30|15/12/2022|-1.16||2340000||4.1239252090454|1|2022-09-20|15/06/2022|-0.48||1560000||4.4675860404968|1
2024-05-19 10:54:17|03443|17681|ALAVI|54.88M|54880000|14.5|165|-27.5|29|2024-05-29|15/03/2024|||||14.5|1|2024-02-28|15/12/2023|||||14.800000190735|1
2024-05-19 10:54:24|03444|6962|ADP|12.52B|12520000000|126.9|84905|-11.32|38|2024-07-23|15/06/2024||1.91||1470000000|126.90000152588|1|2024-04-26|15/03/2024|||1320000000|1280000000|116.90000152588|1
2024-05-19 10:54:29|03445|1082118|AFME|51.14M|51140000|1.66|10286|24.81|6|2023-05-02|15/12/2022|-0.37||||1.2050000429153|1|2022-09-28|15/06/2022|-0.44||||2.1812379360199|1
2024-05-19 10:54:35|03446|385|AIRF|2.77B|2770000000|10.56|1999247|-36.27|44|2024-07-25|15/06/2024||2.14||4964000000|10.560000419617|1|2024-04-30|15/03/2024|-1.89|-1.94|6650000000|6650000000|10.069999694824|1
2024-05-19 10:54:42|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
2024-05-19 10:54:48|03448|17824|AKW|360.92M|360920000|13.5|4727|-5.73|34|2024-05-02|15/03/2024|||263500000||14|1|2024-04-04|15/12/2023|||267500000||14.5|1
2024-05-19 10:54:53|03449|17895|AAA|404.01M|404010000|8.9|645|-13.59|24|2024-05-29|15/03/2024|||||8.8999996185303|1|2024-02-28|15/12/2023|||95300000||10.25|1
2024-05-19 10:54:59|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
2024-05-19 10:55:05|03451|1012045|ALDA|5.85B|5850000000|7.18|528663|-36.52|29|2024-08-01|15/06/2024||0.23||4960000000|7.1799998283386|1|2024-05-03|15/03/2024|0.2|0.2374|6230000000|4860000000|6.3850002288818|1
2024-05-19 10:55:09|03452|17678|ALDV|12.23M|12230000|0.09|17369|50|15|2023-04-27|15/12/2022|||483000||0.0705000013113|1|2022-09-28|15/06/2022|-0.01||492000||0.07000000029802|1
2024-05-19 10:55:14|03453|17684|ALNEO|18.76M|18760000|0.724|7994|-61.26|28|2024-05-29|15/03/2024|||||0.72399997711182|1|2024-02-28|15/12/2023|||||0.63999998569489|1
2024-05-19 10:55:19|03454|17685|ALMP|974.05M|974050000|26.7|1742|-3.96|16|2023-04-04|15/12/2022|0.29||17370000||27.200000762939|1|2022-10-12|15/06/2022|-1.03||-17250000||24|1
2024-05-19 10:55:26|03455|17632|IMAF|2.05B|2049999999.9999998|99.5|6109|-13.18|33|2024-07-30|15/06/2024|||||99.5|1|2024-04-30|15/03/2024|||||81.900001525879|1
2024-05-19 10:55:30|03456|17686|AREIT|836.6M|836600000|478|2|-16.87|15|2023-02-28|15/12/2022|42.55||2730000000||605|1|2022-07-28|15/06/2022|20.53||1270000000||640|1
2024-05-19 10:55:36|03457|7048|LTEN|4.33B|4330000000|124.7|39387|-21.82|37|2024-09-19|15/06/2024||||1060000000|124.69999694824|1|2024-04-25|15/03/2024|||1070000000|1080000000|130.39999389648|1
2024-05-19 10:55:41|03458|943297|ALTUR|43.19M|43190000|11|5494|22.91|15|2023-04-20|15/12/2022|0.87||||9|1|2022-07-29|15/06/2022|0.04||||6.9800000190735|1
2024-05-19 10:55:47|03459|955666|AMPLI|131.49M|131490000.00000001|2.74|2709|-18.45|30|2024-04-18|15/03/2024|||||3.079999923706|1|2024-03-20|15/12/2023|||||3.420000076294|1
2024-05-19 10:55:53|03460|961654|AMUN|14.53B|14530000000|71.45|140961|15.8|33|2024-07-26|15/06/2024||1.64||857300000|71.449996948242|1|2024-04-26|15/03/2024|1.55|1.54|824000000|818130000|63.650001525879|1
2024-05-19 10:55:59|03461|13813|APAM|1.95B|1950000000|26.98|204973|-18.49|44|2024-08-02|15/06/2024||0.66||1660000000|26.979999542236|1|2024-05-03|15/03/2024|-0.26|-0.04|1660000000|1540000000|27.219999313354|1
2024-05-19 10:56:04|03462|1174451|ARAMI|318.45M|318450000|3.85|35550|-16.76|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
2024-05-19 10:56:09|03463|17633|ARGAN|1.97B|1970000000|77.6|13914|7.93|28|2024-07-24|15/06/2024|||||77.599998474121|1|2024-04-02|15/03/2024|||||83.900001525879|1
2024-05-19 10:56:15|03464|6980|AKE|7.18B|7180000000|96.1|147843|9.95|44|2024-08-01|15/06/2024||2.62||2520000000|96.099998474121|1|2024-05-07|15/03/2024|1.84|1.73|2340000000|2410000000|98.050003051758|1
2024-05-19 10:56:20|03465|17662|ARTE|57.09M|57090000|11.5|117|-47.25|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
2024-05-19 10:56:25|03466|32437|PRC|29.07M|29070000|4.37|8923|-37.75|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
2024-05-19 10:56:30|03467|17792|ARTO|1.31B|1310000000|4920|5|-1.6|13|2023-04-27|15/12/2022|4.21||78350000||5150|1|2022-09-30|15/06/2022|74.29||69910000||4400|1
2024-05-19 10:56:35|03468|978752|ALIMG|33.67M|33670000|0.0226|63515|7.62|12|2023-04-28|15/12/2022|-0||17070000||0.02250000089407|1|2022-09-30|15/06/2022|-0||18200000||0.11500000208616|1
2024-05-19 10:56:41|03469|7111|ASY|855.57M|855570000|57.5|11318|26.1|34|2024-04-25|15/03/2024|||154300000|153500000|53|1|2024-03-13|15/12/2023|||155800000|156270000|54.200000762939|1
2024-05-19 10:56:47|03470|13160|ALATA|55.11M|55110000|0.1255|137945|-4.34|29|2024-08-12|15/06/2024|||||0.1254999935627|1|2024-07-31|15/03/2024|||||0.1254999935627|1
2024-05-19 10:56:53|03471|943371|ATEME|67.56M|67560000|5.88|11665|-40|30|2024-05-29|15/03/2024|||||5.8800001144409|1|2024-03-28|15/12/2023|||30500000||4.3000001907349|1
2024-05-19 10:56:59|03472|7019|ATOS|231.97M|231970000|2.09|2790924|-84.09|38|2024-07-24|15/06/2024||0.92||5647000000|2.0899999141693|1|2024-04-25|15/03/2024|||2480000000||1.9900000095367|1
2024-05-19 10:57:05|03473|17690|AUBT|588.29M|588290000|45.05|9394|1.58|32|2024-05-29|15/03/2024||||141300000|45.049999237061|1|2024-03-20|15/12/2023||||135500000|40.25|1
2024-05-19 10:57:12|03474|17691|AUCP|9.48M|9480000|6.7|660|-12.99|29|2024-05-29|15/03/2024|||||6.6999998092651|1|2024-02-28|15/12/2023|||||6.6999998092651|1
2024-05-19 10:57:18|03475|17692|AUER|54.44M|54440000|5.8|1566|-12.12|28|2024-05-29|15/03/2024|||||5.8000001907349|1|2024-04-25|15/12/2023|||58600000||5.039999961853|1
2024-05-19 10:57:24|03476|17693|ALAUR|24.17M|24170000|6.14|5983|14.55|27|2024-05-13|15/03/2024|||||6.1599998474121|1|2024-04-30|15/12/2023|||||6.1599998474121|1
2024-05-19 10:57:30|03477|7129|AVOM|9.24M|9240000|0.1376|257897|-24.06|31|2024-07-25|15/03/2024|||||0.137600004673|1|2024-02-28|15/12/2023|||||0.14159999787807|1
2024-05-19 10:57:37|03478|14167|AXW|517.16M|517159999.99999994|24.7|4377|13.82|31|2024-07-23|15/06/2024|||||24.700000762939|1|2024-04-25|15/03/2024|||76900000||25.5|1
2024-05-19 10:57:42|03479|7615|BAIN|2.55B|2550000000|104|455|-2.35|15|2022-11-29|15/09/2022|37.48||432300000||84.199996948242|1|2022-06-30|15/03/2022|1.25||219100000||85|1
2024-05-19 10:57:48|03480|1011051|BALYO|20.76M|20760000|0.605|6606|9.21|28|2024-04-23|15/03/2024|||5250000||0.61000001430511|1|2024-03-21|15/12/2023|||6840000|6840000|0.69999998807907|1
2024-05-19 10:57:53|03481|17699|BBUI|4.85M|4850000|7.35|112|-26.5|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
2024-05-19 10:57:59|03482|17656|BASS|813.11M|813110000|49.6|883|0|31|2024-05-29|15/03/2024|||||49.599998474121|1|2024-03-28|15/12/2023|||||41.099998474121|1
2024-05-19 10:58:05|03483|17700|BATD|155.94M|155940000|21.05|13464|-34.42|33|2024-05-15|15/03/2024|||134700000|133000000|20.299999237061|1|2024-03-20|15/12/2023|||137100000|134450000|17.940000534058|1
2024-05-19 10:58:10|03484|1173833|BLV|1.46B|1460000000|15|142749|23.36|13|2024-08-01|15/06/2024||0.013|||15|1|2024-04-24|15/03/2024|0.013|0.013|||14.939999580383|1
2024-05-19 10:58:17|03485|7056|CHBE|1.1B|1100000000|13.58|105397|-15.65|35|2024-05-06|15/03/2024|||348700000||12.300000190735|1|2024-03-19|15/12/2023|||440600000|440600000|12.560000419617|1
2024-05-19 10:58:23|03486|7033|BICP|2.77B|2770000000|66.5|31541|13|44|2024-07-31|15/06/2024|||||66.5|1|2024-04-23|15/03/2024|||522000000|531500000|65.099998474121|1
2024-05-19 10:58:29|03487|17702|BGBN|52.13M|52130000|2.82|20982|-53|32|2024-06-03|15/03/2024|||||2.8199999332428|1|2024-01-22|15/12/2023|||94100000||3.329999923706|1
2024-05-19 10:58:36|03488|7078|BIOX|11.33B|11330000000|95.9|108030|-5.28|38|2024-09-04|15/06/2024||1.88||912500000|95.900001525879|1|2024-04-12|15/03/2024|||965200000|958350000|104.69999694824|1
2024-05-19 10:58:41|03489|17704|BLEE|175.45M|175450000|156|11|-17.02|12|2022-12-19|15/08/2022|-6.34||13960000||182|1|2022-05-17|15/02/2022|1.74||9960000||194|1
2024-05-19 10:58:47|03490|7031|BOIR|592.05M|592050000|34.1|3612|-12.68|37|2024-05-20|15/03/2024|||||34.099998474121|1|2024-03-13|15/12/2023||||153500000|34.979999542236|1
2024-05-19 10:58:53|03491|13163|BOLL|16.85B|16850000000.000002|6.17|816720|2.75|36|2024-07-30|15/06/2024|||||6.1700000762939|1|2024-04-29|15/03/2024|||5020000000||6.2249999046326|1
2024-05-19 10:59:00|03492|7113|BOND|255.37M|255370000|7.95|33256|-28.12|34|2024-05-02|15/03/2024|||564900000|564900000|8.1000003814697|1|2024-02-29|15/12/2023|||644600000|644730000|9.9399995803833|1
2024-05-19 10:59:05|03493|945125|BIOS|3.39M|3390000|0.0158|1198206|-87.31|16|2023-04-25|15/12/2022|0.01||||0.1140000000596|1|2022-10-25|15/09/2022|||||0.14339999854565|1
2024-05-19 10:59:10|03494|1153014|ALBOO|721|721|1.41|3234|-99.96|6|2022-10-13|15/06/2022|-0.39||-12270||0.337|10000000|2021-09-27|15/06/2021|-0.98||38000||0.868|10000000
2024-05-19 10:59:15|03495|17638|BDRP|293.39M|293390000|5.56|22707|19.83|29|2024-07-25|15/06/2024|||||5.5599999427795|1|2024-05-29|15/03/2024|||||5.5599999427795|1
2024-05-19 10:59:22|03496|8788|BVI|12.49B|12490000000|27.52|814456|10.97|38|2024-07-26|15/06/2024||0.67||2983000000|27.520000457764|1|2024-04-25|15/03/2024|||1440000000|1420000000|26.89999961853|1
2024-05-19 10:59:28|03497|17707|BULY|762.52M|762520000|435|77|-9.38|28|2024-07-25|15/06/2024|||||435|1|2024-05-29|15/03/2024|||||435|1
2024-05-19 10:59:33|03498|17708|CAT31|325.03M|325030000|71|539|4.41|13|2023-04-03|15/12/2022|3.46||206500000||67.51000213623|1|2022-09-19|15/06/2022|11.09||226500000||67|1
2024-05-19 10:59:39|03499|17709|CAFO|87.9M|87900000|9.42|1960|5.37|28|2024-05-29|15/03/2024|||||9.420000076294|1|2024-02-28|15/12/2023|||||8.8000001907349|1
2024-05-19 10:59:44|03500|943236|CRTO|481.37M|481370000|76.69|333|2.66|12|2023-04-11|15/12/2022|6.77||239400000||63.25|1|2022-09-12|15/06/2022|11.08||274200000||63|1
2024-05-19 10:59:50|03501|40300|CNDF|819.71M|819710000|14.18|3746|16.8|33|2024-07-23|15/06/2024|||||14.180000305176|1|2024-05-20|15/03/2024|||||14.180000305176|1
2024-05-19 10:59:54|03502|40303|CALCi|675.78M|675780000|91.5|447|3.81|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
2024-05-19 11:00:00|03503|40309|CRBP2|1.06B|1060000000|19.19|5190|1.53|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
2024-05-19 11:00:04|03504|943230|CCNP|490.46M|490460000|80.99|560|4.64|12|2023-03-20|15/12/2022|4.49||299900000||70.980003356934|1|2022-09-21|15/06/2022|9.02||303900000||75|1
2024-05-19 11:00:09|03505|943238|CAIF|1.87B|1870000000|67.3|711|-0.52|13|2023-04-25|15/12/2022|5.27||883600000||71.860000610352|1|2022-08-17|15/06/2022|7.98||895600000||71|1
2024-05-19 11:00:16|03506|40311|CRLA|1.04B|1040000000|52.5|549|1.94|12|2023-03-15|15/12/2022|3.6||519100000||50|1|2022-08-05|15/06/2022|7.4||563700000||50|1
2024-05-19 11:00:20|03507|943234|CIV|396.87M|396870000|65.5|276|12.95|12|2023-04-06|15/12/2022|3.77||251200000||56|1|2022-09-15|15/06/2022|8.45||236700000||59.450000762939|1
2024-05-19 11:00:27|03508|943235|CRLO|506.44M|506440000|62.5|309|8.7|15|2023-01-30|15/12/2022|||||60.689998626709|1|2022-09-29|15/06/2022|7.18||332700000||53.799999237061|1
2024-05-19 11:00:31|03509|943237|CRSU|604.11M|604110000|133.02|344|3.52|13|2023-04-25|15/12/2022|10.01||356200000||122|1|2022-09-08|15/06/2022|16.03||380200000||119.19999694824|1
2024-05-19 11:00:36|03510|17720|CCAP|3.81B|3810000000|6800|6|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
2024-05-19 11:00:42|03511|17710|ALCAP|12.75M|12750000|5.82|702|-32.48|28|2024-06-26|15/03/2024|||||5.8200001716614|1|2024-02-28|15/12/2023|||||7.3400001525879|1
2024-05-19 11:00:48|03512|17728|CARM|2.33B|2330000000|16.38|48204|20.62|28|2024-07-24|15/06/2024|||||16.379999160767|1|2024-04-17|15/03/2024|||87400000||15.979999542236|1
2024-05-19 11:00:52|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
2024-05-19 11:00:58|03514|6959|CASP|1.48B|1480000000|0.0396|20578759|-99.42|33|2024-07-30|15/06/2024|||||0.03959999978542|1|2024-04-24|15/03/2024|||||0.02999999932945|1
2024-05-19 11:01:03|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
2024-05-19 11:01:09|03516|17848|CATGR|159.24M|159240000|5.32|61546|-26.92|29|2024-07-15|15/05/2024|||||5.3200001716614|1|2024-06-03|15/02/2024|||||5.3200001716614|1
2024-05-19 11:01:15|03517|40305|CBOT|135.01M|135010000|3.77|15762|-1.82|31|2024-05-29|15/03/2024|||||3.7699999809265|1|2024-03-20|15/12/2023|||||3.670000076294|1
2024-05-19 11:01:20|03518|7728|CGDM|190.76M|190760000|14.05|7223|-27.43|38|2024-04-25|15/03/2024|||155900000|154350000|13.5|1|2024-03-27|15/12/2023|||166600000|171700000|15.140000343323|1
2024-05-19 11:01:26|03519|101936|CYAD|12.99M|12990000|0.31|15047|-45.8|34|2024-09-20|15/06/2024||-0.5926|||0.31000000238419|1|2024-05-20|15/03/2024|||||0.31000000238419|1
2024-05-19 11:01:31|03520|17716|CFI|554.89K|554890|0.65|915|8.33|11|2022-04-15|15/12/2021|-0.02||||0.70999997854233|1|2021-10-15|15/06/2021|-0.04||||0.83999997377396|1
2024-05-19 11:01:37|03521|7051|GEPH|399.36M|399360000|0.56|8051203|-16.54|43|2024-07-30|15/06/2024||||259000000|0.56000000238419|1|2024-05-14|15/03/2024|0.00|0.01|248600000|264340000|0.44600000977516|1
2024-05-19 11:01:42|03522|7089|CRIP|310.26M|310260000|13.2|14479|-8.46|28|2024-05-20|15/03/2024|||||13.199999809265|1|2024-03-07|15/12/2023|||||11.939999580383|1
2024-05-19 11:01:46|03523|17806|CHSS|4.56M|4560000|9.5|118|90|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
2024-05-19 11:01:52|03524|6954|DIOR|133.41B|133410000000|739.5|3557|-11.22|36|2024-07-25|15/06/2024|||||739.5|1|2024-04-16|15/03/2024|||||746|1
2024-05-19 11:01:59|03525|17718|ALCBX|2.42M|2420000|0.0138|639608|-58.43|27|2024-05-29|15/03/2024|||||0.01379999984056|1|2024-04-24|15/12/2023|||||0.01439999975264|1
2024-05-19 11:02:03|03526|17653|IFDE|71.48M|71480000|61|11309|-3.17|14|2023-04-28|15/12/2022|3.92||122800000||51|1|2022-09-30|15/06/2022|2.34||99180000||43.799999237061|1
2024-05-19 11:02:08|03527|17722|ALCIS|69.3M|69300000|8.9|1901|-4.3|30|2024-05-20|15/03/2024|||||8.8999996185303|1|2024-04-10|15/12/2023|||89200000|89200000|9.1599998474121|1
2024-05-19 11:02:14|03528|7154|AVQ|129.65M|129650000|2.29|120580|16.84|29|2024-05-07|15/03/2024|||94000000||2.4700000286102|1|2024-03-20|15/12/2023|||210000000|210000000|2.3450000286102|1
2024-05-19 11:02:19|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
2024-05-19 11:02:24|03530|989560|CNV|550.61M|550610000|1.595|620|-59.62|31|2024-07-23|15/06/2024|||||1.5950000286102|1|2024-05-20|15/03/2024|||||1.5950000286102|1
2024-05-19 11:02:30|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
2024-05-19 11:02:36|03532|943321|COFA|2.33B|2330000000|15.57|245781|10.9|34|2024-08-05|15/06/2024|||||15.569999694824|1|2024-05-06|15/03/2024|||464000000|373500000|14.510000228882|1
2024-05-19 11:02:42|03533|17724|COHE|39.23M|39230000|6.9|5053|60.47|32|2024-05-20|15/03/2024|||||6.9000000953674|1|2024-04-17|15/12/2023|||||5.4200000762939|1
2024-05-19 11:02:47|03534|17725|COLP|5.71B|5710000000|175|15244|45.23|12|2023-02-23|15/12/2022|13.2||9010000000||116|1|2022-08-02|15/06/2022|-4.06||6520000000||118|1
2024-05-19 11:02:52|03535|7093|ODET|6.44B|6440000000|1516|792|-2.7|12|2023-04-21|15/12/2022|-353.06||9160000000||1616|1|2022-09-09|15/06/2022|71||11520000000||1138|1
2024-05-19 11:02:57|03536|7768|CDAF|757.35M|757350000|15|41256|0.4|34|2024-07-23|15/06/2024|||||15|1|2024-05-23|15/03/2024||||496400000|15|1
2024-05-19 11:03:05|03537|17727|CRTS|8.83M|8830000|122|15|-3.17|12|2023-04-27|15/12/2022|-2.16||459000||126|1|2022-09-14|15/06/2022|11.44||8610000||130|1
2024-05-19 11:03:10|03538|7015|CVO|5.18B|5180000000|49.8|254368|5.42|36|2024-07-22|15/06/2024||2.26||583150000|49.799999237061|1|2024-04-23|15/03/2024|||154000000||44.400001525879|1
2024-05-19 11:03:16|03539|17647|COVH|2.27B|2270000000|15.35|4456|-9.97|35|2024-07-17|15/06/2024|||||15.35000038147|1|2024-05-29|15/03/2024|||||15.35000038147|1
2024-05-19 11:03:21|03540|943229|CRAP|563.89M|563890000|75.76|303|1.01|12|2023-03-30|15/12/2022|5.37||368600000||66.5|1|2022-08-04|15/06/2022|14.13||395800000||68|1
2024-05-19 11:03:26|03541|943239|CMO|374.99M|374990000|71.6|310|10.14|11|2022-08-31|15/06/2022|10.99||211400000||60|1|2022-03-03|15/12/2021|5.6||174400000||63.200000762939|1
2024-05-19 11:03:30|03542|17729|CROS|65.39M|65390000|6.15|96|-55.43|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
2024-05-19 11:03:36|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
2024-05-19 11:03:42|03544|17734|AM|16.55B|16550000000|209.4|52845|21.96|35|2024-07-23|15/06/2024||5.92||2811000000|209.39999389648|1|2024-05-29|15/03/2024|||||209.39999389648|1
2024-05-19 11:03:48|03545|40314|DBV|122.19M|122190000|1.27|95600|-63.12|37|2024-07-29|15/06/2024||-0.347||2110000|1.2699999809265|1|2024-05-07|15/03/2024|-0.521|-0.3836|1300000|2060000|1.2039999961853|1
2024-05-19 11:03:51|03546|1176406|||||||4|2023-05-02|15/12/2022|0.4||||10.199999809265|1|2022-09-30|15/06/2022|1.42||||9.8500003814697|1
2024-05-19 11:03:57|03547|17679|DKUPL|148.38M|148380000|37.4|1111|30.77|29|2024-05-27|15/03/2024|||||37.400001525879|1|2024-03-29|15/12/2023|||||30.200000762939|1
2024-05-19 11:04:03|03548|17736|ALDLT|562.91M|562910000|78.6|1109|9.17|27|2024-05-14|15/03/2024|||95900000||82|1|2024-04-09|15/12/2023|||||83.400001525879|1
2024-05-19 11:04:10|03549|9069|DBG|779.77M|779770000|4.89|290133|-11.25|35|2024-05-22|15/03/2024|||||4.8899998664856|1|2024-02-28|15/12/2023|||||4.3759999275208|1
2024-05-19 11:04:16|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
2024-05-19 11:04:22|03551|17738|ALDMS|18.82M|18820000|1.04|7953|-10.34|31|2024-05-29|15/03/2024|||||1.039999961853|1|2024-02-28|15/12/2023|||||1.1349999904633|1
2024-05-19 11:04:27|03552|17919|DPAP|51.83M|51830000|530|12|9.5|13|2023-04-27|15/12/2022|24.77||8780000||484|1|2022-09-16|15/06/2022|18.47||8450000||450|1
2024-05-19 11:04:33|03553|13146|EDEN|11.65B|11650000000|46.8|750828|-22.03|38|2024-07-23|15/06/2024||1.12||1390000000|46.799999237061|1|2024-04-18|15/03/2024|||625000000|603000000|44.759998321533|1
2024-05-19 11:04:39|03554|17743|ALGID|10.7M|10700000|0.658|37225|0.46|30|2024-05-29|15/03/2024|||||0.65799999237061|1|2024-04-30|15/12/2023|||||0.59200000762939|1
2024-05-19 11:04:45|03555|6995|FOUG|9.81B|9810000000|104.35|199348|1.41|37|2024-04-24|15/03/2024|||5190000000|5180000000|100.44999694824|1|2024-02-28|15/12/2023|||5860000000|5860000000|97.940002441406|1
2024-05-19 11:04:51|03556|100156|EKI|107.98M|107980000|4|29332|-50.56|32|2024-07-29|15/06/2024|||||4|1|2024-04-15|15/03/2024|||28300000||3.670000076294|1
2024-05-19 11:04:57|03557|391|EDF|48.00B|48000000000|12|944472|0|27|2023-07-28|15/06/2023|||||12|1|2023-05-15|15/03/2023|||||12|1
2024-05-19 11:05:01|03558|17644|EDSP|871.08M|871080000|121.5|337|33.81|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
2024-05-19 11:05:06|03559|17744|EEMA|18.79M|18790000|3.3|1209|-2.37|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
2024-05-19 11:05:12|03560|943369|ELIOR|951.44M|951440000|3.75|645873|25.33|33|2024-05-16|15/03/2024||0.12||3059000000|3.0499999523163|1|2024-02-23|15/12/2023||||1221000000|2.5820000171661|1
2024-05-19 11:05:18|03561|945685|ELIS|5.37B|5370000000|22.82|288887|28.78|32|2024-07-24|15/06/2024|||||22.819999694824|1|2024-05-06|15/03/2024|||1090000000|1080000000|21.520000457764|1
2024-05-19 11:05:24|03562|6948|ERMT|2.89B|2890000000|101.3|76023|10.89|35|2024-07-25|15/06/2024||||1532000000|101.30000305176|1|2024-04-25|15/03/2024|||654800000|862000000|76.150001525879|1
2024-05-19 11:05:30|03563|943352|PHXM|18.56M|18560000|3.055|5999|-66.79|31|2024-05-15|15/03/2024|||||3.0250000953674|1|2024-03-20|15/12/2023||-2.5||373000|2.9400000572205|1
2024-05-19 11:05:36|03564|17749|ESIG|891.53M|891530000|154|6486|48.79|32|2024-04-17|15/12/2023|||||154|1|2023-11-10|15/09/2023|||20700000||154|1
2024-05-19 11:05:41|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
2024-05-19 11:05:47|03566|7042|ESSF|2.48B|2480000000|192.6|25920|332.42|30|2024-05-20|15/03/2024|||||192.60000610352|1|2024-03-21|15/12/2023|||||84.949996948242|1
2024-05-19 11:05:52|03567|17819|EFIN|17.73M|17730000|0.262|42|-12.08|14|2023-02-23|15/06/2022|||1860000||0.27000001072884|1|2022-07-18|15/12/2021|-0.01||2320000||0.2660000026226|1
2024-05-19 11:05:57|03568|25448|EURA|5.63B|5630000000|76.5|114545|19.81|35|2024-07-25|15/06/2024|||||76.5|1|2024-05-16|15/03/2024|||||84.150001525879|1
2024-05-19 11:06:03|03569|13135|EURR|218.72M|218720000|3.5|33144|12.9|32|2024-05-09|15/03/2024|||||3.5|1|2024-03-11|15/12/2023|||||3.5|1
2024-05-19 11:06:09|03570|943375|ENX|9.52B|9520000000|91.8|156496|37.84|35|2024-07-25|15/06/2024||1.46||393460000|91.800003051758|1|2024-05-14|15/03/2024|1.58|1.46|401900000|395640000|86.5|1
2024-05-19 11:06:16|03571|17752|ALECP|47.13M|47130000|0.383|12103|-28.81|31|2024-08-09|15/06/2024|||||0.38299998641014|1|2024-06-26|15/03/2024|||||0.38299998641014|1
2024-05-19 11:06:24|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
2024-05-19 11:06:31|03573|7017|ETL|2.07B|2069999999.9999998|4.37|228625|-31.18|38|2024-08-02|15/06/2024||||346200000|4.3699998855591|1|2024-05-14|15/03/2024|||300800000|301000000|3.7699999809265|1
2024-05-19 11:06:37|03574|17737|EGR|68.09M|68090000|1.695|7194|-32.47|29|2024-05-29|15/03/2024|||||1.6950000524521|1|2024-04-30|15/12/2023|||||1.8999999761581|1
2024-05-19 11:06:43|03575|7747|EXEP|379.82M|379820000|56|558|10.67|33|2024-07-23|15/06/2024|||||56|1|2024-05-24|15/03/2024||||305700000|56|1
2024-05-19 11:06:48|03576|17755|EEPC|294.36M|294360000|140|565|50.54|11|2022-09-30|15/06/2022|3.95||178200000||70.5|1|2022-05-30|15/12/2021|0.09||194900000||60|1
2024-05-19 11:06:54|03577|6958|FRVIA|3.15B|3150000000|15.97|1358724|-23.95|38|2024-07-24|15/06/2024||1.10||7290000000|15.970000267029|1|2024-04-18|15/03/2024|||6530000000|6520000000|13.539999961853|1
2024-05-19 11:06:59|03578|17758|ABLD|48.99M|48990000|3.04|201|-47.59|12|2022-09-02|15/06/2022|-0.06||||14.451999664307|1|2022-05-20|15/12/2021|-0.02||||26|0.125
2024-05-19 11:07:04|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
2024-05-19 11:07:08|03580|17712|FCMC|262.77M|262769999.99999997|1500|11|-9.64|10|2023-02-27|15/10/2022|163.08||110700000||1650|1|2022-07-01|15/04/2022|-8.24||37030000||1160|1
2024-05-19 11:07:13|03581|943348|ALGAE|31.45M|31450000|0.615|316918|-23.98|22|2024-04-03|15/12/2023|||||0.72500002384186|1|2024-04-03|15/03/2024|||2700000||0.72500002384186|1
2024-05-19 11:07:17|03582|17760|SACP|61.17M|61170000|28.2|5|2.17|12|2023-01-31|15/09/2022|-0.01||104000000||28|1|2022-06-30|15/03/2022|0.88||111000000||27.799999237061|1
2024-05-19 11:07:23|03583|17761|PADI|427.28M|427280000|177|9|-5.35|28|2024-05-29|15/03/2024|||||177|1|2024-02-28|15/12/2023|||||181|1
2024-05-19 11:07:29|03584|943357|FGA|270M|270000000|6.6|5937|33.6|29|2024-07-26|15/03/2024|||||6.5999999046326|1|2024-01-31|15/12/2023|||96600000||5.8000001907349|1
2024-05-19 11:07:33|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
2024-05-19 11:07:36|03586|40307|CFOA|37.7M|37700000|58|129|0|0||
2024-05-19 11:07:41|03587|17763|FINM|1.3M|1300000|0.065|48414|-40.37|6|2024-05-29|15/03/2024|||||0.06499999761581|1|2024-02-28|15/12/2023|||||0.09200000017881|1
2024-05-19 11:07:46|03588|17764|LINP|7.73M|7730000|1.37|166|-72.87|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
2024-05-19 11:07:51|03589|17765|FIPP|14.88M|14880000|0.129|25621|4.88|14|2022-09-29|15/06/2022|-0||927000||0.14699999988079|1|2022-04-29|15/12/2021|||1030000||0.14200000464916|1
2024-05-19 11:07:57|03590|41353|FNAC|890.66M|890660000|33.1|25712|-4.17|32|2024-07-24|15/06/2024||||1570000000|33.099998474121|1|2024-04-24|15/03/2024|||1790000000|1790000000|30.85000038147|1
2024-05-19 11:08:02|03591|17767|BLIM|1.08M|1080000|0.675|26|-23.3|15|2023-03-08|15/12/2022|-0.06||||1.3200000524521|1|2022-09-26|15/06/2022|-0.03||||1.3899999856949|1
2024-05-19 11:08:06|03592|17768|ATLD|192.72M|192720000|44.8|169|13.13|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
2024-05-19 11:08:11|03593|17769|LOEX|1.49M|1490000|0.16|161|-91.67|15|2023-04-27|15/12/2022|-8.27||17880000000||2.5|1|2022-08-01|15/06/2022|-3.43||16140000000||8.3000001907349|1
2024-05-19 11:08:16|03594|17770|INEA|358.88M|358880000|33.2|840|-9.78|28|2024-07-25|15/06/2024|||||33.200000762939|1|2024-05-29|15/03/2024|||||33.200000762939|1
2024-05-19 11:08:22|03595|17771|FLYP|2.93B|2930000000|68.2|194|-5.28|33|2024-07-19|15/06/2024|||||68.199996948242|1|2024-04-29|15/03/2024|||63930000||66.199996948242|1
2024-05-19 11:08:27|03596|17680|MHM|3.85M|3850000|1.07|33368|-61.79|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
2024-05-19 11:08:32|03597|17775|SPOE|82.77M|82770000|7.85|104|-1.88|15|2023-05-01|15/12/2022|-0.45||3650000||8|1|2022-11-15|15/06/2022|0.72||3540000||8.3000001907349|1
2024-05-19 11:08:36|03598|40318|FOEQ|91.16M|91160000|645|1|-9.79|4|2018-04-27|15/12/2017|-4553.78||17330000000||||2017-09-28|15/06/2017|-1018.16||17460000000|||
2024-05-19 11:08:41|03599|17777|FREY|894.62M|894620000|28.2|310|-14.02|30|2024-05-29|15/03/2024|||||28.200000762939|1|2024-03-07|15/12/2023|||||26.799999237061|1
2024-05-19 11:08:47|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
2024-05-19 11:08:52|03601|17721|GALIM|463.99M|463990000|14.3|3|-2.05|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
2024-05-19 11:08:57|03602|7709|GAUM|295.93M|295930000|95|96|-3.06|30|2024-05-29|15/03/2024|||||95|1|2024-03-12|15/12/2023|||||96.5|1
2024-05-19 11:09:07|03603|943359|GTT|5.05B|5050000000|136.6|115600|41.63|35|2024-07-25|15/06/2024|||||136.60000610352|1|2024-04-19|15/03/2024|||144770000||137.39999389648|1
2024-05-19 11:09:12|03604|17779|GEAP|89.52M|89520000|81.5|152|-6.86|13|2023-01-31|15/09/2022|0.74||17050000||95|1|2022-06-30|15/03/2022|1.38||20870000||85|1
2024-05-19 11:09:17|03605|6953|GFCP|7.54B|7540000000|102|146737|5.05|36|2024-07-23|15/06/2024||3.01||339410000|102|1|2024-04-25|15/03/2024|||173800000||93.949996948242|1
2024-05-19 11:09:23|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
2024-05-19 11:09:28|03607|976469|GNRO|54.75M|54750000|1.85|7300|-1.33|28|2024-05-20|15/03/2024|||||1.8500000238419|1|2024-04-30|15/12/2023|||||1.4650000333786|1
2024-05-19 11:09:34|03608|19720|GNFT|172.76M|172760000|3.48|99044|-10.54|28|2024-09-19|15/06/2024||0.31||47500000|3.4800000190735|1|2024-05-14|15/03/2024|||||3.3900001049042|1
2024-05-19 11:09:39|03609|943363|GVI|692.90K|692900|0.0018|38489240|-89.16|29|2024-05-02|15/03/2024|||||0.00179999996908|1|2024-03-22|15/12/2023|||||0.00179999996908|1
2024-05-19 11:09:45|03610|985893|SIGHT|40M|40000000|0.39|146624|-54.55|27|2024-04-04|15/03/2024|||||0.40450000762939|1|2024-03-22|15/12/2023|||||0.4384999871254|1
2024-05-19 11:09:51|03611|13102|GETP|9.06B|9060000000|16.73|702167|-1.88|38|2024-07-25|15/06/2024||||759400000|16.729999542236|1|2024-04-25|15/03/2024|||391000000|353000000|15.420000076294|1
2024-05-19 11:09:57|03612|7573|GLTN|593.82M|593820000|20.3|16013|-6.24|35|2024-07-18|15/06/2024|||||20.299999237061|1|2024-05-29|15/03/2024||||317800000|20.299999237061|1
2024-05-19 11:10:04|03613|17899|VLTZ|42.19M|42190000|28.5|1007|-25.1|30|2024-06-26|15/03/2024|||||28.5|1|2024-02-28|15/12/2023|||||27.25|1
2024-05-19 11:10:09|03614|7162|CITT|775.53M|775530000|73.6|691|-8|33|2024-04-24|15/03/2024|||584500000||75|1|2024-03-26|15/12/2023|||646800000||71.800003051758|1
2024-05-19 11:10:15|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
2024-05-19 11:10:27|03616|17650|EXA|373.2M|373200000|21.95|27859|18.52|32|2024-05-29|15/03/2024||||75700000|21.950000762939|1|2024-04-03|15/12/2023|||98000000|101000000|23.10000038147|1
2024-05-19 11:10:32|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
2024-05-19 11:10:37|03618|17780|JAJP|4.63M|4630000|1.3|2172|-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
2024-05-19 11:10:42|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
2024-05-19 11:10:49|03620|7108|PARP|201.87M|201870000|21|2058|-6.25|33|2024-06-26|15/04/2024|||||21|1|2024-03-12|15/01/2024|||||22|1
2024-05-19 11:10:55|03621|17651|GPEP|288.14M|288140000|74.6|518|53.81|27|2024-05-29|15/03/2024|||||74.599998474121|1|2024-02-28|15/12/2023|||||62|1
2024-05-19 11:11:00|03622|6999|SEBF|6.32B|6320000000|114.8|98256|12.88|38|2024-07-25|15/06/2024|||||114.80000305176|1|2024-04-25|15/03/2024|||1890000000|1870000000|112.19999694824|1
2024-05-19 11:11:05|03623|17746|SFPI|174.48M|174480000|2|31889|-9.5|30|2024-05-29|15/03/2024|||||2|1|2024-02-28|15/12/2023|||||1.8999999761581|1
2024-05-19 11:11:13|03624|7373|GRBT|466.64M|466640000|37.1|20253|110.08|34|2024-04-25|15/03/2024|||194300000|194300000|35.5|1|2024-03-20|15/12/2023|||211800000|211800000|31.60000038147|1
2024-05-19 11:11:19|03625|17781|GTCN|101.09M|101090000|6.72|12401|-2.75|30|2024-04-25|15/03/2024|||27800000||5.2199997901917|1|2024-03-27|15/12/2023|||35600000|47000000|4.7199997901917|1
2024-05-19 11:11:25|03626|7032|PYHE|80.75M|80750000|2.74|17818|-18.45|35|2024-04-23|15/03/2024|||157050000||2.2999999523163|1|2024-03-19|15/12/2023|||201500000|196870000|2.6400001049042|1
2024-05-19 11:11:31|03627|7693|ALHEX|156.89M|156890000|22.9|3761|36.72|33|2024-05-07|15/03/2024|||||22.799999237061|1|2024-03-22|15/12/2023|||270800000|270800000|18.89999961853|1
2024-05-19 11:11:37|03628|7202|HIGH|64.79M|64790000.00000001|3.28|19795|-34.92|32|2024-04-24|15/03/2024|||18900000||2.8800001144409|1|2024-03-27|15/12/2023|||||2.6099998950958|1
2024-05-19 11:11:42|03629|17851|ALHOP|58.3M|58300000|20.3|905|16.67|31|2024-08-01|15/06/2024|||||20.299999237061|1|2024-05-02|15/03/2024|||55000000||21.299999237061|1
2024-05-19 11:11:47|03630|17787|LZTL|21.27M|21270000|2.88|836|134.15|16|2023-05-16|15/12/2022|-0||25070000||1.2200000286102|1|2022-09-22|15/06/2022|-0.64||17440000||1.5|1
2024-05-19 11:11:51|03631|1174519|HDF|100.2M|100200000|7|5625|-51.32|6|2023-05-31|15/03/2023|||||13.659999847412|1|2023-03-01|15/12/2022|-0.17||2500000|2500000|21.25|1
2024-05-19 11:11:56|03632|1175169|I2PO|||8.5|90|0}|0||
2024-05-19 11:12:02|03633|9109|ICAD|2.13B|2130000000|28.14|134005|-28.07|36|2024-07-22|15/06/2024||1.42||739080000|28.139999389648|1|2024-04-22|15/03/2024|||||24.340000152588|1
2024-05-19 11:12:09|03634|40319|IDLA|2.33B|2330000000|377|3861|43.35|30|2024-04-23|15/03/2024|||736300000|693300000|336|1|2024-03-13|15/12/2023|||762800000|776200000|330.5|1
2024-05-19 11:12:14|03635|17789|IDVP|540.58M|540580000|75.8|1021|31.14|16|2023-04-07|15/12/2022|7.19||59750000||57.799999237061|1|2022-11-17|15/09/2022|||||49.299999237061|1
2024-05-19 11:12:20|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
2024-05-19 11:12:26|03637|6967|IMTP|2.99B|2990000000|35.44|83049|4.79|44|2024-07-29|15/06/2024|||||35.439998626709|1|2024-04-30|15/03/2024|||926000000||31.040000915527|1
2024-05-19 11:12:31|03638|17791|FINA|337.73M|337730000|49.3|736|-10.69|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
2024-05-19 11:12:38|03639|17793|ETOF|328.59M|328590000|47.4|2432|-17.42|33|2024-05-20|15/03/2024|||||47.400001525879|1|2024-03-06|15/12/2023|||78800000|78800000|46.299999237061|1
2024-05-19 11:12:44|03640|17795|IPH|194.83M|194830000|2.41|58474|-12.2|33|2024-05-14|15/03/2024|||6600000||2.2999999523163|1|2024-03-21|15/12/2023||-0.41||15500000|2.1849999427795|1
2024-05-19 11:12:49|03641|7175|IPAR|3.31B|3310000000|48|30187|-23.92|34|2024-04-25|15/03/2024|||212700000|225000000|51.5|1|2024-02-28|15/12/2023|||187800000|189100000|49.700000762939|1
2024-05-19 11:12:54|03642|17654|ITXA|2.67M|2670000|2.64|239|9.09|15|2023-04-25|15/12/2022|0.06||145000||2.420000076294|1|2022-08-02|15/06/2022|0.05||142000||3|1
2024-05-19 11:12:59|03643|996538|IVAA|188.54M|188540000|3.6|60773|36.11|25|2024-05-21|15/03/2024||-0.5053||1380000|3.5999999046326|1|2024-03-27|15/12/2023|-0.5904|-0.6345|18490000|9410000|3.5550000667572|1
2024-05-19 11:13:05|03644|7072|IPN|9.98B|9980000000|120.8|69415|5.96|38|2024-07-24|15/06/2024||||793100000|120.80000305176|1|2024-04-24|15/03/2024|||822400000|808960000|111.40000152588|1
2024-05-19 11:13:10|03645|7040|ISOS|2.89B|2890000000|66.95|62678|40.71|38|2024-07-24|15/06/2024|||||66.949996948242|1|2024-04-18|15/03/2024|||557750000|559200000|66.099998474121|1
2024-05-19 11:13:16|03646|17800|ITFT|22.97M|22970000|4|2990|9.29|32|2024-05-29|15/03/2024|||||4|1|2024-02-28|15/12/2023|||||3.9800000190735|1
2024-05-19 11:13:23|03647|17802|JBOG|109.59M|109590000|7.46|749|-5.33|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
2024-05-19 11:14:29|03648|14169|JCQ|395.62M|395620000|17.9|10350|-6.77|30|2024-05-20|15/03/2024||||565500000|17.89999961853|1|2024-03-13|15/12/2023|||466100000|440000000|18.219999313354|1
2024-05-19 11:14:36|03649|7076|JCDX|4.59B|4590000000|21.56|115882|14.56|38|2024-07-25|15/06/2024||||929000000|21.559999465942|1|2024-05-02|15/03/2024|||801600000|795500000|19.620000839233|1
2024-05-19 11:14:43|03650|7096|KOF|653.91M|653910000|31.7|16898|15.27|44|2024-07-11|15/05/2024|||||31.700000762939|1|2024-04-09|15/02/2024|||228000000||27.700000762939|1
2024-05-19 11:14:48|03651|7070|LOIM|7.27B|7270000000|25.46|611660|21.47|37|2024-07-31|15/06/2024||1.20||570630000|25.459999084473|1|2024-05-03|15/03/2024|||380200000||25.420000076294|1
2024-05-19 11:14:55|03652|23514|KORI|384.41M|384410000|3.6|839493|-53.37|36|2024-07-30|15/06/2024|||||3.5999999046326|1|2024-04-25|15/03/2024|||1310000000|1260000000|1.6200000047684|1
2024-05-19 11:15:00|03653|1155481|FDJ|6.3B|6300000000|34.06|178587|-9.17|22|2024-07-25|15/06/2024||1.01|||34.060001373291|1|2024-04-17|15/03/2024|||710000000||37|1
2024-05-19 11:15:05|03654|985182|FDEL|194.3M|194300000|37.15|16012|-2.11|29|2024-04-24|15/03/2024|||9200000||34.599998474121|1|2024-03-21|15/12/2023|||9500000|9500000|34.75|1
2024-05-19 11:15:11|03655|17809|LACR|122.7M|122700000|26.2|1660|-20.85|32|2024-05-13|15/03/2024|||186250000|186250000|24.60000038147|1|2024-04-02|15/12/2023|||193800000||25.5|1
2024-05-19 11:15:21|03656|668|LAGA|3.08B|3080000000|21.85|30894|-1.58|38|2024-07-23|15/06/2024|||||21.85000038147|1|2024-04-25|15/03/2024|||1880000000||20.5|1
2024-05-19 11:15:28|03657|7150|LAEP|162.46M|162460000|0.013|1956142|-99.44|33|2024-05-20|15/03/2024|||||0.01300000026822|1|2024-03-28|15/12/2023|||||0.01449999958277|1
2024-05-19 11:15:34|03658|7292|LPER|725.02M|725020000|122.5|452|-9.26|32|2024-05-24|15/03/2024|||||122.5|1|2024-02-28|15/12/2023|||||123.5|1
2024-05-19 11:15:40|03659|7156|LOUP|2.59B|2590000000|147.5|1195|28.26|31|2024-07-31|15/05/2024|||||147.5|1|2024-05-22|15/02/2024||||1650000000|147.5|1
2024-05-19 11:15:46|03660|17814|ALBON|111.97M|111970000|98|279|-2.49|32|2024-05-29|15/03/2024|||||98|1|2024-03-28|15/12/2023|||||93.199996948242|1
2024-05-19 11:15:52|03661|7211|LECS|1.26B|1260000000|33.4|17023|14.78|37|2024-07-25|15/06/2024|||||33.400001525879|1|2024-04-24|15/03/2024|||129600000|129600000|34.049999237061|1
2024-05-19 11:15:59|03662|7266|LDSV|366.92M|366920000|74|388|59.48|32|2024-04-23|15/03/2024|||43900000|43400000|73.400001525879|1|2024-02-13|15/12/2023|||51300000|52150000|62|1
2024-05-19 11:16:05|03663|7063|GFII|1.32B|1320000000|28.95|16193|12.65|38|2024-07-25|15/06/2024|||||28.950000762939|1|2024-04-25|15/03/2024|||449300000|426000000|24.39999961853|1
2024-05-19 11:16:11|03664|17812|LNA|220.82M|220820000|21.6|4092|-26.9|33|2024-05-02|15/03/2024|||189300000||20.299999237061|1|2024-03-27|15/12/2023|||188800000|186170000|19.920000076294|1
2024-05-19 11:16:18|03665|17852|LBIRD|290.41M|290410000|13.15|9265|-17.3|27|2024-04-22|15/03/2024|||43900000|45500000|14|1|2024-03-12|15/12/2023|||64600000|64600000|13.699999809265|1
2024-05-19 11:16:23|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
2024-05-19 11:16:29|03667|17829|MRM|58.24M|58240000|18.2|481|-27.2|26|2024-07-26|15/06/2024|||||18.200000762939|1|2024-05-16|15/03/2024|||||18|1
2024-05-19 11:16:36|03668|980202|MDM|196.36M|196360000|5.09|68251|-47.55|32|2024-07-29|15/06/2024||||248000000|5.0900001525879|1|2024-05-16|15/03/2024|||247350000|247350000|5.039999961853|1
2024-05-19 11:16:41|03669|17817|MFBP|317.43M|317430000|640|36|4.92|15|2023-03-29|15/12/2022|19.59||59970000||620|1|2022-10-31|15/06/2022|9.47||61180000||535|1
2024-05-19 11:16:47|03670|7062|MANP|1.04B|1040000000|27.25|16487|22.2|35|2024-07-30|15/06/2024|||||27.25|1|2024-04-25|15/03/2024|||685000000|686000000|25.64999961853|1
2024-05-19 11:16:54|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
2024-05-19 11:17:00|03672|13175|MBWS|357.94M|357940000|3.2|17738|50.23|32|2024-04-25|15/03/2024|||43400000||3.0499999523163|1|2024-04-17|15/12/2023|||||3.0499999523163|1
2024-05-19 11:17:07|03673|32435|ALMKT|24.83M|24830000|0.404|90955|-39.61|31|2024-04-25|15/03/2024|||1660000||0.37950000166893|1|2024-04-25|15/12/2023|||2150000||0.37950000166893|1
2024-05-19 11:17:14|03674|7068|MAUP|1.33B|1330000000|6.695|177698|90.31|35|2024-08-02|15/06/2024|||||6.6950001716614|1|2024-04-18|15/03/2024|||||6.1999998092651|1
2024-05-19 11:17:19|03675|943360|MCPHY|94.99M|94990000|3.28|162902|-63.47|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
2024-05-19 11:17:24|03676|7363|MED6|35.15M|35150000|13.4|60|34|28|2024-06-14|15/03/2024|||||13.39999961853|1|2024-02-28|15/12/2023|||||10.800000190735|1
2024-05-19 11:17:29|03677|1096116|MEDCL|412.37M|412370000|14.2|99181|110.06|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
2024-05-19 11:17:34|03678|17823|MEMS|59.44M|59440000|7.73|43702|120.86|29|2024-04-29|15/03/2024|||3830000||8.5200004577637|1|2024-03-27|15/12/2023|||3970000||9.2200002670288|1
2024-05-19 11:17:41|03679|6994|MERY|1.04B|1040000000|11.17|236127|40.95|37|2024-07-24|15/06/2024|||||11.170000076294|1|2024-04-18|15/03/2024|||45500000||10.449999809265|1
2024-05-19 11:17:47|03680|7071|CBLP|962.74M|962740000|39.8|29191|2.98|36|2024-07-25|15/06/2024|||||39.799999237061|1|2024-05-20|15/03/2024||||309100000|39.799999237061|1
2024-05-19 11:17:52|03681|14170|METEX|6.16M|6160000|0.121|212875|-88.14|27|2024-05-14|15/03/2024|||||0.12139999866486|1|2024-03-28|15/12/2023||||32500000|0.1431999951601|1
2024-05-19 11:17:59|03682|6946|MMTP|1.71B|1710000000|13.56|98863|1.5|38|2024-07-23|15/06/2024|||||13.560000419617|1|2024-04-23|15/03/2024|||322300000||14.479999542236|1
2024-05-19 11:18:04|03683|17825|ALMIC|53.66M|53660000|1.945|110717|91.63|30|2024-05-29|15/03/2024|||||1.9450000524521|1|2024-04-23|15/12/2023|||||1.7749999761581|1
2024-05-19 11:18:09|03684|17659|FMONC|1.36B|1360000000|7450|5|-1.32|15|2023-04-27|15/12/2022|1.86||||7850|1|2022-09-30|15/06/2022|50.08||||5250|1
2024-05-19 11:18:15|03685|15242|MONTE|1.71B|1710000000|85.4|21689|16.03|28|2024-08-20|15/06/2024||||29900000|85.400001525879|1|2024-05-07|15/03/2024|0.98|0.98|27200000|27200000|83.5|1
2024-05-19 11:18:21|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
2024-05-19 11:18:26|03687|1156934|NACON|100.91M|100910000|1.15|67841|-58.33|18|2024-06-03|15/03/2024||||57000000|1.1499999761581|1|2024-01-22|15/12/2023|||59000000|59000000|1.62600004673|1
2024-05-19 11:18:32|03688|40322|NANOB|318.71M|318710000|6.77|44333|50.78|28|2024-09-04|15/06/2024||-0.21||13100000|6.7699999809265|1|2024-05-22|15/03/2024|||||6.7699999809265|1
2024-05-19 11:18:38|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
2024-05-19 11:18:44|03690|1097383|NEOEN|4.49B|4490000000|29.6|252433|5.19|24|2024-07-25|15/06/2024|||||29.60000038147|1|2024-05-01|15/03/2024|||141400000|141550000|28.760000228882|1
2024-05-19 11:18:51|03691|17833|NRO|1.13B|1130000000|46.55|6544|15.94|34|2024-05-15|15/03/2024|||||45.950000762939|1|2024-03-06|15/12/2023|||||45.549999237061|1
2024-05-19 11:18:57|03692|7028|NEXS|4.78B|4780000000|109.5|95195|42.02|38|2024-07-24|15/06/2024||5.32||1640000000|109.5|1|2024-04-24|15/03/2024|||1690000000|1760000000|98.300003051758|1
2024-05-19 11:19:03|03693|7054|NEXI|669.21M|669210000|12.11|269186|-49.96|38|2024-07-25|15/06/2024|||||12.109999656677|1|2024-04-25|15/03/2024|||770000000|804000000|9.6599998474121|1
2024-05-19 11:19:07|03694|994269|NEXTS|217.73M|217730000|105|636|0|13|2022-09-20|15/06/2022|1.22||6060000||107|1|2022-03-17|15/12/2021|6.36||16370000||89.5|1
2024-05-19 11:19:13|03695|951013|NHOA|160.99M|160990000|0.59|91152|-76.47|31|2024-07-25|15/06/2024|||||0.58999997377396|1|2024-04-23|15/03/2024|||58000000|58000000|0.62800002098083|1
2024-05-19 11:19:20|03696|6972|ALCOX|18.5M|18500000|0.37|36534|-37.5|35|2024-09-13|15/06/2024||-0.07||1400000|0.37000000476837|1|2024-04-22|15/12/2023|-0.28|-0.07|5200000|1330000|0.38100001215935|1
2024-05-19 11:19:26|03697|961657|NOKIA|19.85B|19850000000|3.6|151799|-5.97|32|2024-07-18|15/06/2024||0.0507||4940000000|3.5999999046326|1|2024-04-18|15/03/2024|0.09|0.0722|4670000000|4970000000|3.1480000019073|1
2024-05-19 11:19:31|03698|1161787|NR21|3.51M|3510000|47.6|14|-47.4|11|2022-07-28|15/06/2022|-0.76||||136|1|2022-04-28|15/12/2021|-0.75||||155|1
2024-05-19 11:19:38|03699|7109|SONO|602.24M|602240000|7.78|24073|11.78|38|2024-07-30|15/06/2024|||||7.7800002098083|1|2024-04-30|15/03/2024|||89700000||7.6999998092651|1
2024-05-19 11:19:44|03700|17835|SABT|756.89M|756890000|11.7|17534|-14.6|31|2024-06-13|15/03/2024|||||11.699999809265|1|2024-01-22|15/12/2023|||71300000||11.60000038147|1
2024-05-19 11:19:49|03701|17836|EEFG|370.42M|370420000|2.13|1852|-27.8|28|2024-05-29|15/03/2024|||||2.1300001144409|1|2024-02-22|15/12/2023|||||2.2000000476837|1
2024-05-19 11:19:56|03702|17837|ORPF|42.21M|42210000|6.48|2831|67.88|30|2024-05-29|15/03/2024|||||6.4800000190735|1|2024-03-13|15/12/2023|||||6.4000000953674|1
2024-05-19 11:20:01|03703|943319|OREGE|15.35M|15350000|0.304|18325|19.22|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
2024-05-19 11:20:07|03704|7075|ORP|2.16B|2160000000|13.56|295914|-91.02|37|2024-05-14|15/03/2024|||1370000000||13.418000221252|1|2024-04-17|15/12/2023|||1350000000|1350000000|11.171999931335|1
2024-05-19 11:20:12|03705|949748|OSE|160.82M|160820000|7.41|190158|96.03|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
2024-05-19 11:20:18|03706|943370|PID|75.31M|75310000|38.01|3875|32.9|26|2023-11-29|15/09/2023|||||38.009998321533|1|2023-08-30|15/06/2023|||||38.009998321533|1
2024-05-19 11:20:23|03707|17665|PARF|79.36M|79360000|52.6|430|-13.06|28|2024-07-25|15/06/2024|||||52.599998474121|1|2024-05-20|15/03/2024|||||52.599998474121|1
2024-05-19 11:20:29|03708|7159|PARRO|61.79M|61790000|2.02|5146|-45.84|36|2024-08-01|15/06/2024|||||2.0199999809265|1|2024-05-16|15/03/2024|||||2.0599999427795|1
2024-05-19 11:20:35|03709|17844|PASS|24.71M|24710000|6.25|3509|25.5|30|2024-05-29|15/03/2024|||||6.25|1|2024-02-28|15/12/2023|||||4.9800000190735|1
2024-05-19 11:20:41|03710|17845|PATC|319.82M|319820000|21.2|890|18.44|29|2024-07-24|15/06/2024|||||21.200000762939|1|2024-04-12|15/03/2024|||||20.799999237061|1
2024-05-19 11:20:47|03711|17666|PCAS|109.93M|109930000|8|66246|14.29|29|2024-02-28|15/12/2023|||||8|1|2023-10-24|15/09/2023|||||7.8499999046326|1
2024-05-19 11:20:52|03712|17846|GPIF|365.01M|365010000|96.8|261|-4.16|30|2024-05-29|15/03/2024|||||96.800003051758|1|2024-03-22|15/12/2023|||83300000||99.199996948242|1
2024-05-19 11:20:58|03713|17759|PEUG|2.77B|2770000000|111.6|6135|6.49|34|2024-05-29|15/03/2024|||||111.59999847412|1|2024-03-18|15/12/2023|||||116.19999694824|1
2024-05-19 11:21:04|03714|7332|EQSE|906.51M|906510000|60.3|9647|-20.24|32|2024-05-07|15/03/2024|||53300000|57400000|58.200000762939|1|2024-03-29|15/12/2023|||57000000|61000000|51.299999237061|1
2024-05-19 11:21:10|03715|6947|PVAC|686.96M|686960000|1.51|214742|-18.47|35|2024-07-23|15/06/2024|||||1.5099999904633|1|2024-05-29|15/03/2024||||436700000|1.5099999904633|1
2024-05-19 11:21:16|03716|7027|PLOF|1.7B|1700000000|11.79|184307|-26.31|38|2024-07-23|15/06/2024||||2850000000|11.789999961853|1|2024-04-23|15/03/2024|||2610000000|2590000000|11.979999542236|1
2024-05-19 11:21:23|03717|17847|PLVP|62.19M|62190000|2.82|8213|-12.96|32|2024-06-10|15/03/2024||||209300000|2.8199999332428|1|2024-02-28|15/12/2023|||200200000|200200000|3.0499999523163|1
2024-05-19 11:21:29|03718|945688|POXEL|24.69M|24690000|0.64|340827|-5.6|27|2024-05-16|15/03/2024|||449000||0.6700000166893|1|2024-04-09|15/12/2023||-0.43||2230000|0.73199999332428|1
2024-05-19 11:21:34|03719|17849|ALPM|173.01M|173010000|32|2492|14.7|27|2024-05-29|15/03/2024|||||32|1|2024-04-04|15/12/2023|||43700000||35.799999237061|1
2024-05-19 11:21:40|03720|13181|PROAC|9.28M|9280000|0.0685|24490|-23.03|29|2024-07-03|15/04/2024|||||0.06849999725819|1|2024-05-01|15/01/2024|||||0.06800000369549|1
2024-05-19 11:21:45|03721|1009128|PWG|39.2M|39200000|0.76|32322|-65.3|27|2024-04-24|15/03/2024|||16000000|16000000|0.68999999761581|1|2024-03-19|15/12/2023|||17800000|17800000|0.81000000238419|1
2024-05-19 11:21:51|03722|17667|ALPRG|19.06M|19060000|0.23|95758|2.22|27|2024-05-29|15/03/2024|||||0.23000000417233|1|2024-05-01|15/12/2023|||||0.20100000500679|1
2024-05-19 11:21:57|03723|6992|QDT|681.96M|681960000|19.84|34110|12.98|33|2024-05-27|15/04/2024||||259000000|19.840000152588|1|2024-03-25|15/01/2024|||277200000|309000000|19.200000762939|1
2024-05-19 11:22:03|03724|6996|GENC|2.33M|2330000|0.0441|975832|-95.95|35|2024-07-25|15/06/2024|||||0.04410000145435|1|2024-05-29|15/03/2024|||||0.04410000145435|1
2024-05-19 11:22:09|03725|7659|GDSF|1.51B|1510000000|13.7|1540|-29.56|37|2024-05-20|15/03/2024|||||13.699999809265|1|2024-02-28|15/12/2023|||||17.89999961853|1
2024-05-19 11:22:15|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
2024-05-19 11:22:21|03727|6971|RCOP|4.73B|4730000000|93|88991|-38.31|35|2024-07-23|15/06/2024||||247790000|93|1|2024-06-06|15/03/2024||2.36||233700000|93|1
2024-05-19 11:22:27|03728|6969|RXL|8.14B|8140000000.000001|27.35|1030551|36.68|44|2024-07-30|15/06/2024||1.28||9460000000|27.35000038147|1|2024-04-30|15/03/2024|||4710000000|4750000000|25.680000305176|1
2024-05-19 11:22:32|03729|7305|ROBF|1.86B|1860000000|895|824|2.64|30|2024-05-29|15/03/2024|||||895|1|2024-04-26|15/12/2023|||||877|1
2024-05-19 11:22:37|03730|1084836|RBO|489.8M|489800000|48.8|1019|13.49|25|2024-05-29|15/03/2024|||||48.799999237061|1|2024-03-28|15/12/2023|||109500000||44.5|1
2024-05-19 11:22:43|03731|17841|ROTH|2.85B|2850000000|38.35|161948|-19.09|29|2023-11-07|15/09/2023|||||38.349998474121|1|2023-09-01|15/06/2023|||||38.650001525879|1
2024-05-19 11:22:49|03732|7103|RUBF|3.32B|3320000000|32.1|293850|22.99|37|2024-05-07|15/03/2024|||1660000000|1660000000|32.779998779297|1|2024-03-07|15/12/2023|||1710000000||24.780000686646|1
2024-05-19 11:22:54|03733|17857|SABL|67.96M|67960000|21.2|181|11.58|27|2024-05-29|15/03/2024|||||21.200000762939|1|2024-02-28|15/12/2023|||||19.60000038147|1
2024-05-19 11:23:00|03734|7538|SAMS|630.94M|630940000|184|527|-10.68|32|2024-05-29|15/03/2024||||438900000|184|1|2024-03-08|15/12/2023|||||199|1
2024-05-19 11:23:06|03735|7014|STDM|19.15B|19150000000|196.8|68100|-19.84|42|2024-07-19|15/06/2024||1.12||726820000|196.80000305176|1|2024-04-18|15/03/2024|0.86|0.8999|666900000|718950000|248.60000610352|1
2024-05-19 11:23:11|03736|7004|SAVEN|695.44M|695440000|52|1258|-14.75|34|2024-04-25|15/03/2024|||1700000000||53.400001525879|1|2024-03-07|15/12/2023||3.60|1820000000|1820000000|52.200000762939|1
2024-05-19 11:23:17|03737|17705|CBSM|116.47M|116470000|8.5|1403|-10.53|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
2024-05-19 11:23:23|03738|7007|SCOR|5.41B|5410000000|30.22|426196|15.39|44|2024-07-30|15/06/2024||1.13||4660000000|30.219999313354|1|2024-05-17|15/03/2024|1.1|1.45|4950000000|4760000000|32.180000305176|1
2024-05-19 11:23:29|03739|7073|CCHE|819.39M|819390000|105|5038|0.96|34|2024-04-23|15/03/2024|||247200000|266700000|108.59999847412|1|2024-03-11|15/12/2023|||162000000||112.19999694824|1
2024-05-19 11:23:34|03740|17862|SELER|371.15M|371150000|89|21|-10.1|28|2024-07-24|15/06/2024|||||89|1|2024-04-30|15/03/2024|||||89|1
2024-05-19 11:23:40|03741|943368|SEFER|87.49M|87490000|7.4|2938|-43.94|30|2024-04-23|15/03/2024|||73460000||5.9800000190735|1|2024-03-26|15/12/2023|||79020000||6.0500001907349|1
2024-05-19 11:23:46|03742|6975|SESFd|2.23B|2230000000|5.12|769098|-12.18|38|2024-08-01|15/06/2024||0.1||491000000|5.1199998855591|1|2024-04-30|15/03/2024|-0.16|0.08|498000000|472000000|4.9499998092651|1
2024-05-19 11:23:51|03743|17876|VU|2.53B|2530000000|158.8|37551|3.25|33|2024-04-25|15/03/2024|||177850000|178500000|135.30000305176|1|2024-03-27|15/12/2023|||238800000|242950000|125|1
2024-05-19 11:23:56|03744|1052409|||||||28|2024-07-25|15/06/2024|||||2.4000000953674|1|2024-04-25|15/03/2024|||||2.335000038147|1
2024-05-19 11:24:02|03745|17889|ALTPC|172.79M|172790000|29.6|1865|5.71|29|2024-05-29|15/03/2024|||||29.60000038147|1|2024-02-02|15/12/2023|||9470000|9470000|27.700000762939|1
2024-05-19 11:24:06|03746|17776|SFCA|8.81M|8810000|1.73|271|-12.18|15|2023-02-28|15/10/2022|0.16||7140000||1.6900000572205|1|2022-07-28|15/04/2022|0.17||6120000||1.5800000429153|1
2024-05-19 11:24:12|03747|17888|TEIF|174.22M|174220000|10.5|3239|-37.69|32|2024-07-23|15/06/2024|||||10.5|1|2024-05-29|15/03/2024|||||10.5|1
2024-05-19 11:24:19|03748|6981|EXHO|12.58B|12580000000|85.8|214017|-16.33|38|2024-07-02|15/05/2024|||||85.800003051758|1|2024-04-19|15/02/2024||3.71|5810000000|11906000000|77.300003051758|1
2024-05-19 11:24:23|03749|17867|SDTC|2.73M|2730000|1.2|815|-24.53|28|2024-05-29|15/03/2024|||||1.2000000476837|1|2024-04-26|15/12/2023|||||1.3799999952316|1
2024-05-19 11:24:29|03750|17871|ALSOG|73.45M|73450000|24.1|863|24.87|33|2024-04-30|15/03/2024|||39000000||21.89999961853|1|2024-03-13|15/12/2023||||40200000|21.5|1
2024-05-19 11:24:38|03751|6990|SOIT|3.95B|3950000000|110.7|100163|-13.79|38|2024-07-23|15/06/2024||1.02||169800000|110.69999694824|1|2024-05-22|15/03/2024||2.01||348230000|110.69999694824|1
2024-05-19 11:24:45|03752|7058|LOCAL|8.39M|8390000|0.0638|418651|-61.84|44|2024-07-30|15/06/2024|||||0.06379999965429|1|2024-05-20|15/03/2024|||||0.06379999965429|1
2024-05-19 11:24:50|03753|943283|S30|231.82M|231820000|2.164|551881|-27.87|28|2024-05-13|15/03/2024|||265000000||2.1500000953674|1|2024-04-03|15/12/2023|||||2.2119998931885|1
2024-05-19 11:24:57|03754|541|SOLB|3.58B|3580000000|34.07|445444|-67.3|44|2024-07-31|15/06/2024||0.8168||1120000000|34.069999694824|1|2024-05-07|15/03/2024||0.7738|1200000000|1120000000|30.420000076294|1
2024-05-19 11:25:03|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
2024-05-19 11:25:11|03756|7100|SOPR|4.45B|4450000000|220.4|32647|14.73|38|2024-07-24|15/06/2024|||||220.39999389648|1|2024-04-26|15/03/2024|||1590000000|1600000000|213.80000305176|1
2024-05-19 11:25:17|03757|942438|SPIE|6.18B|6180000000|37|220432|28.21|32|2024-07-26|15/06/2024|||||37|1|2024-04-25|15/03/2024|||2230000000|2200000000|34|1
2024-05-19 11:25:24|03758|7380|IISP|1.35B|1350000000|70.1|159018|37.45|28|2024-06-05|15/03/2024|||||70.099998474121|1|2024-02-13|15/12/2023|||||70|1
2024-05-19 11:25:30|03759|17874|SQLI|193.28M|193280000|41.8|690|-4.57|32|2024-05-20|15/03/2024|||||41.799999237061|1|2024-03-14|15/12/2023|||||42.599998474121|1
2024-05-19 11:25:37|03760|960709|SRPG|111.71M|111710000|0.972|32849|-34.41|30|2024-07-25|15/06/2024|||||0.97200000286102|1|2024-05-29|15/03/2024|||||0.97200000286102|1
2024-05-19 11:25:43|03761|17875|DPTP|52.66M|52660000|0.0558|107059|-56.06|30|2024-08-02|15/06/2024|||||0.05579999834299|1|2024-05-29|15/03/2024|||||0.05579999834299|1
2024-05-19 11:25:48|03762|7121|STF|1.57B|1570000000|127.8|1842|22.88|34|2024-04-25|15/03/2024|||1140000000||134.39999389648|1|2024-03-07|15/12/2023|||1160000000|1160000000|125|1
2024-05-19 11:25:54|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
2024-05-19 11:26:01|03764|7127|SWOR|339.41M|339410000|36.1|5803|-11.74|33|2024-04-25|15/03/2024|||75800000|75800000|36.099998474121|1|2024-03-07|15/12/2023|||71500000|71500000|35.799999237061|1
2024-05-19 11:26:07|03765|7091|SDGI|851.12M|851120000|36.2|2217|6|32|2024-04-24|15/03/2024|||751400000||35.599998474121|1|2024-04-03|15/12/2023|||||32.400001525879|1
2024-05-19 11:26:15|03766|943267|TKTT|586.35M|586350000|8.96|3097|-20.36|39|2024-07-25|15/06/2024|||||8.960000038147|1|2024-04-25|15/03/2024|||||9|1
2024-05-19 11:26:20|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
2024-05-19 11:26:25|03768|13166|VANTI|67.74M|67740000|0.1382|202289|-29.42|36|2024-07-24|15/06/2024|||||0.13819999992847|1|2024-04-24|15/03/2024|||458000000||0.14800000190735|1
2024-05-19 11:26:31|03769|1170143|TE|4.11B|4110000000.0000005|23.22|385072|17.99|18|2024-08-01|15/06/2024||0.4799||1530000000|23.219999313354|1|2024-05-02|15/03/2024|0.5|0.4694|1520000000|1520000000|22.239999771118|1
2024-05-19 11:26:37|03770|7006|FTI|10.5B|10500000000|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
2024-05-19 11:26:42|03771|40327|TLVB|89.6M|89600000|64|445|45.45|3|2018-07-02|15/04/2018|4.69||47970000||49|1|2018-06-22|15/04/2017|4.12||45250000||51.5|1
2024-05-19 11:26:48|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
2024-05-19 11:26:57|03773|7086|TFFP|1.88B|1880000000|8.91|160901|26.92|44|2024-07-25|15/06/2024|||||8.9099998474121|1|2024-04-30|15/03/2024|||||8.8599996566772|1
2024-05-19 11:27:02|03774|7242|THHG|808.74M|808740000|87.9|5288|-5.08|30|2024-07-29|15/06/2024|||||87.900001525879|1|2024-04-16|15/03/2024|||141200000||82.800003051758|1
2024-05-19 11:27:07|03775|997440|TKOO|3.64B|3640000000|21.05|76251|-11.18|17|2023-02-16|15/12/2022|0.24||25730000||26.64999961853|1|2022-10-20|15/09/2022|||||24.299999237061|1
2024-05-19 11:27:13|03776|17884|TIPK|76.25M|76250000|86|204|43.33|32|2024-05-29|15/03/2024|||||86|1|2024-03-15|15/12/2023|||||86.5|1
2024-05-19 11:27:18|03777|1141916|TITC|2.28B|2280000000|30.7|15401|93.81|25|2024-07-31|15/06/2024|||||30.700000762939|1|2024-05-09|15/03/2024||||614600000|29.700000762939|1
2024-05-19 11:27:24|03778|7160|TFF|956.09M|956090000|44.1|2634|8.09|31|2024-07-08|15/04/2024|||||44.099998474121|1|2024-04-03|15/01/2024|||105200000|105200000|43|1
2024-05-19 11:27:28|03779|40315|EGAB|787.5M|787500000|175|633|-3.85|20|2024-05-30|15/03/2024|||||175|1|2024-03-18|15/12/2023|||||156.60000610352|1
2024-05-19 11:27:34|03780|17887|TETR|33.81M|33810000|4.84|4943|-31.44|31|2024-05-15|15/03/2024|||36400000||4.9200000762939|1|2024-03-21|15/12/2023|||||4.6399998664856|1
2024-05-19 11:27:39|03781|7034|TRNG|133.33M|133330000.00000001|1.326|40823|-24.49|39|2024-05-14|15/03/2024|||||1.3099999427795|1|2024-03-27|15/12/2023||-0.22||6700000|1.1100000143051|1
2024-05-19 11:27:45|03782|7003|TRIA|2.78B|2780000000|144|18992|8.11|38|2024-06-24|15/05/2024|||||144|1|2024-05-14|15/02/2024|||974200000|974200000|153.89999389648|1
2024-05-19 11:27:51|03783|6984|UBIP|2.71B|2710000000|21.29|519222|-12.96|38|2024-08-01|15/06/2024||||391600000|21.290000915527|1|2024-05-15|15/03/2024|1.78|1.66|873000000|775900000|23.159999847412|1
2024-05-19 11:27:56|03784|17674|CBQP|1.97B|1970000000|940|14|-7.84|12|2023-04-18|15/12/2022|20.05||1910000000||955|1|2022-07-28|15/06/2022|13.45||1680000000||1000|1
2024-05-19 11:28:02|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
2024-05-19 11:28:07|03786|17892|UTIN|4.66M|4660000|0.535|6175|7|12|2023-04-28|15/12/2022|0.02||10600000||0.47400000691414|1|2022-09-13|15/12/2021|||8920000||0.48699998855591|1
2024-05-19 11:28:12|03787|7022|VLOF|3.08B|3080000000|12.64|1446652|-33.47|38|2024-07-25|15/06/2024||0.93||5880000000|12.640000343323|1|2024-04-25|15/03/2024|-0.0882||5430000000|5440000000|11.965000152588|1
2024-05-19 11:28:18|03788|408|VLLP|3.83B|3830000000|16.675|876879|54.11|44|2024-07-26|15/06/2024||||1140000000|16.674999237061|1|2024-05-16|15/03/2024|0.43|0.45|990000000|1210000000|16.735000610352|1
2024-05-19 11:28:25|03789|17898|VLS|570.53M|570530000|4.1|619629|-27.89|43|2024-08-13|15/06/2024||-0.1705||39330000|4.0999999046326|1|2024-05-07|15/03/2024|0.415|0.5218|32800000|66610000|3.4179999828339|1
2024-05-19 11:28:28|03790|1152995|VRLA|4.36B|4360000000|37.3|131971|2.14|0||
2024-05-19 11:29:32|03791|40320|VMX|38.4M|38400000|0.45|86544|-34.11|0||
2024-05-19 11:29:38|03792|17896|VETO|1.2B|1200000000|101.2|3276|8.47|35|2024-09-12|15/06/2024||||118700000|101.19999694824|1|2024-04-29|15/03/2024|||133700000|146200000|99.599998474121|1
2024-05-19 11:29:44|03793|13167|VCTP|1.65B|1650000000|37.2|18307|40.64|38|2024-07-25|15/06/2024|||||37.200000762939|1|2024-04-29|15/03/2024|||911000000||36.700000762939|1
2024-05-19 11:29:50|03794|7152|VEIL|668.57M|668570000|10.8|10097|31.07|27|2024-05-10|15/03/2024|||||10.39999961853|1|2024-03-29|15/12/2023|||||8.8000001907349|1
2024-05-19 11:29:56|03795|7066|VILM|1.46B|1460000000|63.7|47295|1.76|33|2023-10-11|15/06/2023||5.28|||63.700000762939|1|2023-04-28|15/03/2023|||694400000|694400000|43.049999237061|1
2024-05-19 11:30:03|03796|6977|VIRB|2.97B|2970000000|354.5|3889|15.47|37|2024-09-13|15/06/2024||||335300000|354.5|1|2024-04-16|15/03/2024|||345700000|336600000|360|1
2024-05-19 11:30:09|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
2024-05-19 11:30:14|03798|7177|CGR|120.21M|120210000|7.05|178|-54.22|30|2024-07-25|15/06/2024|||||7.0500001907349|1|2024-05-15|15/03/2024|||||6.3499999046326|1
2024-05-19 11:30:20|03799|953538|VLTSA|1.16B|1160000000|8.88|164749|-38.16|29|2024-04-24|15/03/2024|||111100000|121800000|7.8499999046326|1|2024-04-02|15/12/2023|||170000000||6.5599999427795|1
2024-05-19 11:30:27|03800|7444|VRKP|140.29M|140290000|15.8|1984|-15.96|33|2024-05-20|15/03/2024|||||15.800000190735|1|2024-03-27|15/12/2023|||||15.64999961853|1
2024-05-19 11:30:32|03801|17872|WAVE|1.5B|1500000000|61.2|10609|31.47|31|2024-06-03|15/03/2024||||248800000|61.200000762939|1|2024-05-16|15/06/2024|||||59.799999237061|1
2024-05-19 11:30:38|03802|6993|MWDP|4.04B|4040000000|93.2|46367|-8.98|37|2024-07-31|15/06/2024|||||93.199996948242|1|2024-04-25|15/03/2024|||1850000000||93.699996948242|1
2024-05-19 11:30:44|03803|999060|XFAB|915.73M|915730000|7.01|207002|-15.59|22|2024-07-25|15/06/2024||0.18||225650000|7.0100002288818|1|2024-04-25|15/03/2024|0.18|0.18|218710000|226870000|7.0300002098083|1
2024-05-19 11:30:49|03804|17900|XIL|28.29M|28290000|4.89|9870|-80.28|30|2024-05-29|15/03/2024|||||4.8899998664856|1|2024-04-04|15/12/2023|||||4.0999999046326|1
2024-05-19 11:30:54|03805|389|AIRP|40.18M|40180000|185.64|560306|13.95|39|2024-07-26|15/06/2024||2.98||6950000000|185.63999938965|1|2024-04-24|15/03/2024|3.38|3.38|6650000000|6790000000|190.55999755859|1
2024-05-19 11:30:59|03806|412|AIR|125.65B|125650000000|158.96|877222|23.75|43|2024-07-30|15/06/2024||1.65||17380000000|158.96000671387|1|2024-04-25|15/03/2024|0.59|0.8217|12830000000|13060000000|162.2200012207|1
2024-05-19 11:31:05|03807|413|ALSO|6.95B|6950000000|18.09|1993057|-33.78|38|2024-07-26|15/06/2024||||4148000000|18.090000152588|1|2024-05-08|15/03/2024||-0.14||4520000000|15.645000457764|1
2024-05-19 11:31:11|03808|6910|MT|19.88B|19880000000|24.27|2554725|-2.26|44|2024-08-01|15/06/2024||0.9699||15750000000|24.270000457764|1|2024-05-02|15/03/2024|1.09|0.8481|15230000000|15280000000|23.590000152588|1
2024-05-19 11:31:17|03809|393|AXAF|74.12B|74120000000|33.69|3713847|21.34|37|2024-08-02|15/06/2024||1.75||52565000000|33.689998626709|1|2024-05-02|15/03/2024|||33970000000|33580000000|32.439998626709|1
2024-05-19 11:31:23|03810|396|BNPP|81.7B|81700000000|72.31|2782403|20.82|44|2024-07-24|15/06/2024||2.47||11880000000|72.309997558594|1|2024-04-25|15/03/2024|2.51|1.97|12480000000|12220000000|67.730003356934|1
2024-05-19 11:31:28|03811|397|BOUY|13.36B|13360000000|35.61|894656|14.95|44|2024-07-26|15/06/2024||1.02||14240000000|35.610000610352|1|2024-05-07|15/03/2024|-0.39|-0.4|12310000000|12220000000|35.349998474121|1
2024-05-19 11:31:34|03812|390|CAPP|35.53B|35530000000|207.4|346791|26.39|38|2024-07-26|15/06/2024||5.51||5740000000|207.39999389648|1|2024-04-30|15/03/2024|||5530000000|5600000000|205.5|1
2024-05-19 11:31:39|03813|404|CARR|11.42B|11420000000|16.505|1786786|-7.22|38|2024-07-24|15/06/2024||0.56||24890000000|16.504999160767|1|2024-04-23|15/03/2024||3.42|22230000000|24720000000|16.104999542236|1
2024-05-19 11:31:44|03814|407|CAGR|47.91B|47910000000|15.84|4691571|33.45|34|2024-08-01|15/06/2024||0.5167||6470000000|15.840000152588|1|2024-05-03|15/03/2024|0.51|0.4868|6800000000|6520000000|14.609999656677|1
2024-05-19 11:31:50|03815|394|DANO|38.45B|38450000000|59.94|1109128|2.03|38|2024-07-25|15/06/2024||2.32||7020000000|59.939998626709|1|2024-04-18|15/03/2024|||6790000000|6720000000|58.540000915527|1
2024-05-19 11:31:55|03816|6957|DAST|49.65B|49650000000|37.75|1357685|-0.49|33|2024-07-25|15/06/2024||0.3053||1560000000|37.75|1|2024-04-25|15/03/2024|0.3|0.2894|1500000000|1520000000|38.939998626709|1
2024-05-19 11:32:01|03817|395|ENGIE|38.19B|38190000000|15.77|5545637|8.79|42|2024-07-26|15/06/2024||0.51||17010000000|15.770000457764|1|2024-05-17|15/03/2024|0.84|0.68|22020000000|27900000000|15.779999732971|1
2024-05-19 11:32:07|03818|405|ESLX|94.3B|94300000000|208.6|402315|13.73|38|2024-07-25|15/06/2024||3.80||7040000000|208.60000610352|1|2024-04-18|15/03/2024|||6340000000|6390000000|201.19999694824|1
2024-05-19 11:32:13|03819|6964|EUFI|11.24B|11240000000|58.26|343287|-3.67|39|2024-07-24|15/06/2024||1.25||3484000000|58.259998321533|1|2024-04-24|15/03/2024|||1650000000||61.599998474121|1
2024-05-19 11:32:18|03820|6987|HRMS|240.36B|240360000000|2295|46116|14.61|38|2024-07-25|15/06/2024||21.93||3690000000|2295|1|2024-04-25|15/03/2024|||3810000000|3690000000|2353|1
2024-05-19 11:32:22|03821|670|PRTP|40.7B|40700000000|332.05|239519|-37.95|38|2024-07-24|15/06/2024||11.4||4930000000|332.04998779297|1|2024-04-23|15/03/2024|||4500000000|4490000000|346.29998779297|1
2024-05-19 11:32:28|03822|400|OREP|239.34B|239340000000|447.6|284865|6.17|36|2024-07-30|15/06/2024||||10820000000|447.60000610352|1|2024-04-18|15/03/2024|||11250000000|10970000000|418.25|1
2024-05-19 11:33:33|03823|7059|LEGD|26.43B|26430000000|101.1|484165|14.99|24|2024-07-31|15/06/2024||1.18||2150000000|101.09999847412|1|2024-05-03|15/03/2024|1.05|1.14|2030000000|2080000000|97.680000305176|1
2024-05-19 11:33:38|03824|399|LVMH|391.22B|391220000000|783.2|282367|-10.42|38|2024-07-23|15/06/2024||16.87||22080000000|783.20001220703|1|2024-04-16|15/03/2024|||20690000000|20970000000|794.79998779297|1
2024-05-19 11:33:44|03825|411|MICP|26.67B|26670000000|37.3|1410113|33.26|38|2024-07-24|15/06/2024||1.49||7190000000|37.299999237061|1|2024-04-24|15/03/2024|||6640000000|6630000000|36.020000457764|1
2024-05-19 11:33:51|03826|409|ORAN|28.73B|28730000000|10.81|5694531|-4.51|44|2024-07-24|15/06/2024||0.17||10000000000|10.810000419617|1|2024-04-24|15/03/2024|0.12|0.17|9850000000|10270000000|11.039999961853|1
2024-05-19 11:33:56|03827|406|PERP|37.53B|37530000000|148.75|384598|-29.83|38|2024-08-29|15/06/2024||2.62||2650000000|148.75|1|2024-04-25|15/03/2024|||2350000000|2390000000|145.05000305176|1
2024-05-19 11:34:01|03828|6979|PUBP|26.45B|26450000000|105.75|415117|47.7|12|2024-07-18|15/06/2024||3.43||3390000000|105.75|1|2024-04-11|15/03/2024|||3230000000|3180000000|100.55000305176|1
2024-05-19 11:34:06|03829|419|RENA|13.58B|13580000000|50.2|1127338|49.56|38|2024-07-25|15/06/2024||5.14||14900000000|50.200000762939|1|2024-04-23|15/03/2024|||11710000000|11580000000|47.470001220703|1
2024-05-19 11:34:12|03830|6991|SAF|86.22B|86220000000|208.5|460233|45.66|38|2024-07-31|15/06/2024||3.80||12916000000|208.5|1|2024-04-26|15/03/2024|||6280000000|6130000000|207.5|1
2024-05-19 11:34:18|03831|403|SGOB|40.86B|40860000000|81.38|963823|46.9|38|2024-07-25|15/06/2024||||23463000000|81.379997253418|1|2024-04-25|15/03/2024|||11360000000|11280000000|70.819999694824|1
2024-05-19 11:34:24|03832|414|SASY|111.73B|111730000000|89.17|1413893|-12.25|44|2024-07-25|15/06/2024||1.6||10950000000|89.169998168945|1|2024-04-25|15/03/2024|1.78|1.73|11120000000|10650000000|87.699996948242|1
2024-05-19 11:34:30|03833|401|SCHN|2.43B|2430000000|229.15|765438|39.22|38|2024-07-31|15/06/2024||1.93||9410000000|229.14999389648|1|2024-04-25|15/03/2024|||8610000000|8540000000|212.64999389648|1
2024-05-19 11:34:35|03834|410|SOGN|21.76B|21760000000|27.23|3368687|17.45|36|2024-08-01|15/06/2024||1.05||6530000000|27.229999542236|1|2024-05-03|15/03/2024|0.6444|0.6596|6650000000|6450000000|25.790000915527|1
2024-05-19 11:34:40|03835|1169015|STLAM|80.01B|80010000000|20.8|2476963|34.84|15|2024-07-25|15/06/2024||1.7||47760000000|20.799999237061|1|2024-04-30|15/03/2024|0.00|3.2|41700000000|42870000000|23.209999084473|1
2024-05-19 11:34:46|03836|417|STMPA|34.48B|34480000000|38.32|1469509|-7.74|44|2024-07-25|15/06/2024||0.3947||3320000000|38.319999694824|1|2024-04-25|15/03/2024|0.54|0.6139|3470000000|3610000000|39.220001220703|1
2024-05-19 11:34:51|03837|7087|TEPRF|6.47B|6470000000|106.6|364263|-32.74|38|2024-07-30|15/06/2024||5.73||4981000000|106.59999847412|1|2024-04-30|15/03/2024|||2540000000|2520000000|89.5|1
2024-05-19 11:34:57|03838|6952|TCFP|34.51B|34510000000|167|277037|20.01|38|2024-07-23|15/06/2024||3.21|||167|1|2024-04-30|15/03/2024|||4420000000|4360000000|158.39999389648|1
2024-05-19 11:35:04|03839|416|TTEF|154.88B|154880000000|66.95|3606273|19.3|44|2024-07-25|15/06/2024||2.24||61190000000|66.949996948242|1|2024-04-26|15/03/2024|2.14|2.07|51880000000|59140000000|68.059997558594|1
2024-05-19 11:35:10|03840|420|VIE|21.92B|21920000000|30.62|1751929|8.35|39|2024-08-01|15/06/2024||0.47||15490000000|30.620000839233|1|2024-05-14|15/03/2024|0.47|0.46|11560000000|11740000000|29.040000915527|1
2024-05-19 11:35:15|03841|418|SGEF|65.64B|65640000000|115.05|759468|3.74|38|2024-07-25|15/06/2024||3.61|||115.05000305176|1|2024-04-25|15/03/2024|||15700000000|15590000000|111.55000305176|1
2024-05-19 11:35:22|03842|415|VIV|10.4B|10400000000|10.15|2065687|6.93|44|2024-07-25|15/06/2024||0.45||8949000000|10.14999961853|1|2024-04-29|15/03/2024|||4280000000||9.8479995727539|1
2024-05-19 11:35:27|03843|671|URW|11.07B|11070000000|79.58|370229|81.07|34|2024-07-25|15/06/2024||5.21||1473000000|79.580001831055|1|2024-05-20|15/03/2024|||942800000||79.580001831055|1
2024-05-19 11:35:32|03844|953852|WLN|3.3B|3300000000|11.65|1648743|-71.15|34|2024-08-01|15/06/2024||0.8982||1180000000|11.64999961853|1|2024-05-02|15/03/2024|||1100000000|1100000000|9.8039999008179|1
2024-05-19 11:35:38|03845|6576|III|28.53B|28530000000|2958|1965812|53.3|31|2024-07-18|15/06/2024|||||2958|1|2024-05-09|15/03/2024|||||2974|1
2024-05-19 11:35:43|03846|6635|3IN|3.18B|3180000000|345|1012600|6.15|15|2023-05-08|15/03/2023|||||327|1|2022-11-08|15/09/2022|||||319.5|1
2024-05-19 11:35:48|03847|28357|FOUR|1.76B|1760000000|6260|63900|33.19|30|2024-08-07|15/06/2024|||||6260|1|2024-05-29|15/03/2024|||||6260|1
2024-05-19 11:35:54|03848|9048|EVOK|401.5M|401500000|89.4|1382367|16.1|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
2024-05-19 11:35:59|03849|14006|BAG|641.47M|641470000|578|124668|11.15|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
2024-05-19 11:36:04|03850|6750|ASL|1.27B|1270000000|1510|167049|18.52|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
2024-05-19 11:36:09|03851|6583|ABDN|2.73B|2730000000|153.1|7474669|-27.75|36|2024-08-06|15/06/2024||5.80||741000000|153.10000610352|1|2024-04-25|15/03/2024|||||138.94999694824|1
2024-05-19 11:36:14|03852|6658|ADML|8.02B|8020000000|2669|612245|18.67|35|2024-08-14|15/06/2024||68.35|||2669|1|2024-05-29|15/03/2024|||||2669|1
2024-05-19 11:36:20|03853|1115734|AJBA|1.49B|1490000000|361.5|542902|13.61|19|2024-07-18|15/06/2024|||||361.5|1|2024-05-23|15/03/2024||0.087||120800000|361.5|1
2024-05-19 11:36:25|03854|6820|ATST|3.56B|3560000000|1254|386530|24.65|18|2023-03-09|15/12/2022|0.37||128900000||1018|1|2022-07-28|15/06/2022|-1.16||-337400000||952|1
2024-05-19 11:36:31|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
2024-05-19 11:36:36|03856|6603|AAL|32.48B|32479999999.999996|2677.5|6457578|13.94|38|2024-07-25|15/06/2024||0.99||14315000000|2677.5|1|2024-04-23|15/03/2024|||||2160|1
2024-05-19 11:36:41|03857|6633|ANTO|23.32B|23320000000|2365|1575510|66.96|30|2024-08-20|15/06/2024||0.316|||2365|1|2024-04-17|15/03/2024|||||2208|1
2024-05-19 11:36:46|03858|954886|APAX|761.21M|761210000|155|744286|-9.88|12|2023-02-28|15/12/2022|||||177.80000305176|1|2022-08-17|15/06/2022|||||192.60000610352|1
2024-05-19 11:36:52|03859|963710|ASCL|1.13B|1130000000|322.4|2461351|32.35|32|2024-07-22|15/06/2024|||||322.39999389648|1|2024-05-29|15/03/2024|||||322.39999389648|1
2024-05-19 11:36:59|03860|6678|ASHM|1.33B|1330000000|200.2|767798|-14.44|38|2024-09-05|15/06/2024||8.10||85000000|200.19999694824|1|2024-04-15|15/03/2024|||||187.89999389648|1
2024-05-19 11:37:04|03861|6836|AHT|25.15B|25150000000|5764|955342|15.79|37|2023-03-07|15/01/2023||0.88||2345000000|5746|1|2022-12-06|15/10/2022||0.95||2509000000|5036|1
2024-05-19 11:37:09|03862|6625|ABF|20.38B|20380000000|2730|1012264|44.06|34|2024-04-22|15/03/2024||77.26||9873000000|2447|1|2024-01-23|15/12/2023|||6890000000||2268|1
2024-05-19 11:37:14|03863|7351|AGRP|1.28B|1280000000|42.78|10724676|-17.17|30|2024-05-21|15/03/2024|||||42.779998779297|1|2024-01-10|15/12/2023|||||46.779998779297|1
2024-05-19 11:37:20|03864|1096186|AML|1.16B|1160000000|141.2|1692272|-47.2|27|2024-07-24|15/06/2024||-0.0958||303430000|141.19999694824|1|2024-05-01|15/03/2024|-0.1698|-0.1686|267700000|280080000|148.19999694824|1
2024-05-19 11:37:27|03865|6565|AZN|187.73B|187730000000|12110|2715992|0.83|45|2024-07-25|15/06/2024||2.01||12670000000|12110|1|2024-04-25|15/03/2024|2.06|1.91|12680000000|11800000000|11352|1
2024-05-19 11:37:32|03866|948335|AUTOA|6.56B|6560000000|730|2695222|14.24|24|2024-05-30|15/03/2024||14.91||278850000|730|1|2024-02-28|15/12/2023|||||738|1
2024-05-19 11:37:38|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
2024-05-19 11:37:43|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
2024-05-19 11:37:48|03869|6810|AGT|1.1B|1100000000|244.5|801984|26.95|14|2022-11-08|15/09/2022|-0.23||-107200000||189|1|2022-06-09|15/03/2022|0.01||11530000||192.19999694824|1
2024-05-19 11:37:55|03870|6615|||||||35|2024-08-14|15/06/2024||31.90||23909000000|493.70001220703|1|2024-05-23|15/03/2024|||||493.70001220703|1
2024-05-19 11:38:00|03871|949036|BMEB|5.45B|5450000000|543.6|4210991|11.92|31|2024-06-05|15/03/2024||23.29||2791000000|543.59997558594|1|2024-01-09|15/12/2023|||1650000000|1630000000|541.10778808594|1
2024-05-19 11:38:04|03872|6690|BAB|2.67B|2670000000|527.68|1358008|65.42|19|2024-05-22|15/03/2024||0.2185||1716000000|527.67999267578|1|2024-02-28|15/12/2023|||||492|1
2024-05-19 11:38:09|03873|6632|BAES|40.99B|40990000000|1361.5|6799894|38.14|28|2024-08-01|15/06/2024||0.2928||12449000000|1361.5|1|2024-05-29|15/03/2024|||||1361.5|1
2024-05-19 11:38:14|03874|27919|BGFD|654.21M|654210000|735|269970|-3.8|15|2023-03-21|15/02/2023|-0.11||-6000000||735|1|2022-10-19|15/08/2022|-0.16||-10650000||708|1
2024-05-19 11:38:19|03875|1055838|BAKK|730.07M|730070000|127|249886|33.68|30|2024-05-20|15/03/2024|||||127|1|2024-03-05|15/12/2023||||1137000000|96|1
2024-05-19 11:38:25|03876|6588|BALF|1.91B|1910000000|367.2|1285963|-5.31|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
2024-05-19 11:38:30|03877|28003|BGEO|1.81B|1810000000|4140|118040|26.61|36|2024-08-13|15/06/2024|||||4140|1|2024-05-20|15/03/2024|||||4140|1
2024-05-19 11:38:37|03878|6554|BNKR|1.37B|1370000000|115.6|2234965|15.37|19|2023-01-18|15/10/2022|-0.07||-81270000||103|1|2022-06-27|15/04/2022|-0.07||-82560000||99.199996948242|1
2024-05-19 11:38:42|03879|282|BARC|32.36B|32360000000|216.75|72093926|35.96|38|2024-08-01|15/06/2024||0.0724||6320000000|216.75|1|2024-04-25|15/03/2024|0.103|0.0912|6950000000|6820000000|191.13999938965|1
2024-05-19 11:38:47|03880|6613|BDEV|5.08B|5080000000|524.4|7809542|5.05|32|2024-05-29|15/03/2024|||||524.40002441406|1|2024-02-07|15/12/2023||38.30||2785000000|530|1
2024-05-19 11:38:53|03881|27934|BBGIB|966.32M|966320000|135.2|1764363|-8.53|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
2024-05-19 11:38:59|03882|6867|BEZG|4.42B|4420000000|676|2516393|10.1|25|2024-08-08|15/06/2024||0.61||3332000000|676|1|2024-04-29|15/03/2024|||1480000000||638|1
2024-05-19 11:39:08|03883|6567|BWY|3.32B|3320000000|2796|311440|13.38|33|2024-06-11|15/04/2024|||||2796|1|2024-03-26|15/01/2024||||1324000000|2632|1
2024-05-19 11:39:13|03884|13127|BKGH|5.62B|5620000000|5310|270367|25.41|15|2023-06-20|15/04/2023|||||3913|1|2022-12-09|15/10/2022|1.98||1200000000|1163000000|3798|1
2024-05-19 11:39:17|03885|6617|||||||37|2024-08-26|15/06/2024||1.28|||2400|1|2024-04-17|15/03/2024|||||2287|1
2024-05-19 11:39:23|03886|6801|BYG|2.31B|2310000000|1184|356153|1.63|32|2024-07-17|15/06/2024||||48100000|1184|1|2024-05-20|15/03/2024||27.52||88970000|1184|1
2024-05-19 11:39:28|03887|14094|BRSC|697.08M|697080000|1480|98704|12.46|15|2023-04-27|15/02/2023|0.31||18700000||1310|1|2022-11-03|15/08/2022|-3.19||-151400000||1294|1
2024-05-19 11:39:33|03888|14018|BRWM|1.2B|1200000000|627|603117|-0.48|19|2023-03-06|15/12/2022|1.15||227100000||743|1|2022-08-17|15/06/2022|-0.07||-5050000||624|1
2024-05-19 11:39:39|03889|14033|BCPT|542.3M|542300000|77.3|1376810|-2.89|21|2023-04-17|15/12/2023|||||89.900001525879|1|2022-09-28|15/06/2023|||||76.400001525879|1
2024-05-19 11:39:43|03890|27900|GSCT|822.46M|822460000|167|720373|14.23|14|2022-12-12|15/10/2022|||||143.80000305176|1|2022-06-20|15/04/2022|-0.11||-59740000||141.80000305176|1
2024-05-19 11:39:49|03891|6806|BOY|1.42B|1420000000|762|321353|10.2|36|2024-07-25|15/06/2024|||||762|1|2024-05-30|15/03/2024|||||762|1
2024-05-19 11:39:55|03892|284|BP|80.54B|80540000000|491.3|42863767|2.06|35|2024-07-30|15/06/2024||0.191||54970000000|491.29998779297|1|2024-05-07|15/03/2024|0.1624|0.1713|48880000000|53650000000|510.39999389648|1
2024-05-19 11:40:00|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
2024-05-19 11:40:05|03894|279|BATS|54.88B|54880000000|2475|7001866|-7.18|35|2024-07-25|15/06/2024||170.25||12695000000|2475|1|2024-05-20|15/03/2024|||||2475|1
2024-05-19 11:40:12|03895|6672|BLND|3.74B|3740000000|403.2|3201999|13.19|30|2024-08-01|15/06/2024|||||403.20001220703|1|2024-05-22|15/03/2024||12.53||155380000|403.20001220703|1
2024-05-19 11:40:18|03896|6644|BVIC|2.48B|2480000000|1004|474785|9.97|41|2024-07-25|15/06/2024||||504170000|1004|1|2024-05-15|15/03/2024||21.00|436500000|410340000|917.5|1
2024-05-19 11:40:23|03897|6719|BT|13.1B|13100000000|134.25|35257604|-7.38|34|2024-07-25|15/06/2024||5.35||5101000000|134.25|1|2024-05-16|15/03/2024|0.0324|0.0405|5080000000|5190000000|113.15000152588|1
2024-05-19 11:40:30|03898|6610|BNZL|10.22B|10220000000|3044|740976|-2.96|31|2024-04-24|15/03/2024|||||3054|1|2024-02-26|15/12/2023|0.891|93.88||6001000000|3306|1
2024-05-19 11:40:36|03899|6611|BRBY|3.92B|3920000000|1100|1758149|-51.97|32|2024-07-19|15/06/2024|||||1100|1|2024-05-15|15/03/2024||35.28||1604000000|1188.5|1
2024-05-19 11:40:41|03900|6631|CNE|174.71M|174710000|192.4|256237|-4.37|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
2024-05-19 11:40:47|03901|6757|CLDN|1.87B|1870000000|3460|50079|-3.08|19|2022-11-22|15/09/2022|2.19||131600000||4055|1|2022-05-26|15/03/2022|4.62||264500000||3466.7141113281|1
2024-05-19 11:40:53|03902|6604|CPI|246.56M|246560000|14.58|9331226|-54.58|35|2024-08-02|15/06/2024||3.01||1561000000|14.579999923706|1|2024-05-29|15/03/2024|||||14.579999923706|1
2024-05-19 11:40:58|03903|14019|SHCS|2.55B|2550000000|140.1|3484511|17.04|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
2024-05-19 11:41:03|03904|942375|CARDC|360.16M|360160000|104.2|912264|11.09|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
2024-05-19 11:41:09|03905|6746|CCL|14.82B|14820000000|1078.5|704775|39.96|44|2024-06-20|15/05/2024||-0.0163||5670000000|1078.5|1|2024-03-27|15/02/2024|-0.14|-0.1783|5410000000|5420000000|1216|1
2024-05-19 11:41:14|03906|14020|CEY|1.47B|1470000000|127|5945002|20.27|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
2024-05-19 11:41:19|03907|6574|CNA|7.61B|7610000000|144.55|38860234|23.34|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
2024-05-19 11:41:25|03908|28317|CINE|5.22M|5220000|0.38|26983450|-68.6|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
2024-05-19 11:41:30|03909|6863|CTY|2.12B|2120000000|426.5|973280|2.65|19|2023-02-16|15/12/2022|0.14||73410000||428.5|1|2022-09-19|15/06/2022|-0.04||-11750000||397|1
2024-05-19 11:41:36|03910|28600|CKN|1.22B|1220000000|3970|69348|31.89|18|2023-03-06|15/12/2022|1.49||337100000||3305|1|2022-08-08|15/06/2022|0.98||266700000||3555|1
2024-05-19 11:41:42|03911|25635|CBRO|719.31M|719310000|482.8|1258323|-48.14|32|2024-05-22|15/04/2024|||||482.79998779297|1|2024-03-19|15/01/2024||-155.50|||334.20001220703|1
2024-05-19 11:41:49|03912|6882|CLSH|366.01M|366010000|92.1|396921|-30.54|20|2023-03-14|15/12/2022|-0.25||71400000||137|1|2022-08-10|15/06/2022|0.04||68300000||208|1
2024-05-19 11:41:54|03913|946350|COA|1.41B|1410000000|88.7|2755184|23.19|16|2023-03-01|15/12/2022||0.04|||73.199996948242|1|2022-08-02|15/06/2022|||||74.599998474121|1
2024-05-19 11:42:00|03914|42596|CCH|10.17B|10170000000|2784|1005677|9.69|37|2024-08-07|15/06/2024||0.4985||2880000000|2784|1|2024-04-30|15/03/2024|0.5035|0.4985|2230000000|2270000000|2576|1
2024-05-19 11:42:05|03915|6738|CPG|38.39B|38390000000|2256|4029717|0.94|35|2024-02-08|15/12/2023|||||2150|1|2023-11-20|15/09/2023||45.47||6630000000|2092|1
2024-05-19 11:42:12|03916|6756|CCC|3.11B|3110000000|2758|184114|11.48|37|2024-05-01|15/03/2024|||||2582|1|2024-03-20|15/12/2023|0.962|0.96||3651000000|2942|1
2024-05-19 11:42:17|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
2024-05-19 11:42:22|03918|992768|CTEC|5.21B|5210000000|254.6|7467515|12.56|24|2024-07-30|15/06/2024||||1105000000|254.60000610352|1|2024-05-16|15/03/2024|||||266.20001220703|1
2024-05-19 11:42:28|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
2024-05-19 11:42:34|03920|14024|CWK|2.38B|2380000000|4405|92354|40.02|31|2024-07-29|15/06/2024|||||4405|1|2024-05-21|15/03/2024||107.00||1280000000|4405|1
2024-05-19 11:42:39|03921|44417|CRST|578.26M|578260000|225.6|1521243|-14.93|35|2024-06-11|15/04/2024|||||225.60000610352|1|2024-04-03|15/01/2024|||||187.69999694824|1
2024-05-19 11:42:45|03922|6664|CRH|44.23B|44230000000|6468|1163963|61.18|33|2024-08-22|15/06/2024||1.49||8270000000|6468|1|2024-05-10|15/03/2024|0.1279|-0.1121|5220000000|5130000000|6444|1
2024-05-19 11:42:51|03923|6710|CRDA|6.57B|6570000000|4708|487559|-25.48|38|2024-07-30|15/06/2024||107.98||422000000|4708|1|2024-04-23|15/03/2024|||409000000|409000000|4973|1
2024-05-19 11:42:57|03924|14023|CURY|785.49M|785490000|70.95|4597554|28.53|29|2024-06-27|15/04/2024||||5043000000|70.949996948242|1|2024-02-16|15/01/2024|||||47.340000152588|1
2024-05-19 11:43:04|03925|23449|DCC|5.86B|5860000000|5925|224022|19.07|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
2024-05-19 11:43:10|03926|32416|DPH|4.40B|4400000000|3866|1215838|5.92|19|2023-02-27|15/12/2022|0.2||377400000||3104|1|2022-09-05|15/06/2022|0.16||349400000|349000000|3496|1
2024-05-19 11:43:16|03927|6850|DLN|2.52B|2520000000|2246|261773|2.09|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
2024-05-19 11:43:21|03928|6584|DGE|62.17B|62170000000|2800.5|3758998|-21.07|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
2024-05-19 11:43:27|03929|32417|DPLM|5.62B|5620000000|4192|318199|36.46|22|2024-07-18|15/06/2024|||||4192|1|2024-05-13|15/03/2024|0.632|0.632|||3902|1
2024-05-19 11:43:34|03930|32420|DLGD|2.56B|2560000000|197.1|6466294|21.25|35|2024-05-08|15/03/2024|||||188.69999694824|1|2024-03-21|15/12/2023|0.205|0.279||1471000000|211.5|1
2024-05-19 11:43:43|03931|8923|DOM|1.35B|1350000000|340.4|808774|15|40|2024-07-30|15/06/2024|||||340.39999389648|1|2024-04-30|15/03/2024|||385100000||333.79998779297|1
2024-05-19 11:43:51|03932|6689|DRX|2.17B|2170000000|561|1516233|-9.87|36|2024-07-23|15/06/2024|||||561|1|2024-04-25|15/03/2024|||||513.5|1
2024-05-19 11:43:57|03933|6787|SMDS|5.16B|5160000000|374.2|13795160|17.82|31|2024-06-20|15/04/2024||0.1486||3617000000|374.20001220703|1|2024-03-06|15/01/2024|||||320.29998779297|1
2024-05-19 11:44:03|03934|14027|DNLM|2.05B|2049999999.9999998|1012|329580|-12.38|37|2024-04-18|15/03/2024|||435000000|456700000|1074|1|2024-02-14|15/12/2023|||482900000|483000000|1085|1
2024-05-19 11:44:09|03935|288|EZJ|3.7B|3700000000|490.8|5889578|-2.23|38|2024-07-18|15/06/2024|||||490.79998779297|1|2024-05-16|15/03/2024||-41.59|1470000000|1430000000|529.40002441406|1
2024-05-19 11:44:15|03936|6807|EDIN|1.11B|1110000000|732|317735|8.28|14|2022-11-23|15/09/2022|-0.82||-131900000||630|1|2022-05-26|15/03/2022|0.23||46720000||626|1
2024-05-19 11:44:20|03937|6833|RS1R|3.91B|3910000000|825|1270865|-3.96|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
2024-05-19 11:44:26|03938|14031|ELM|864.83M|864830000|146.8|1080999|27.21|29|2024-08-01|15/06/2024||0.06|||146.80000305176|1|2024-04-30|15/03/2024|||||142.19999694824|1
2024-05-19 11:44:31|03939|1073054|ENOG|2.17B|2170000000|1185|472556|8.12|16|2024-05-29|15/03/2024|||||1185|1|2024-03-21|15/12/2023|||||1029|1
2024-05-19 11:44:37|03940|28449|ENT|4.61B|4610000000|722|3027685|-51.05|32|2024-08-08|15/06/2024||17.82||2415000000|722|1|2024-04-17|15/03/2024|||||806.20001220703|1
2024-05-19 11:44:43|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
2024-05-19 11:44:48|03942|6789|ESNT|531.79M|531789999.99999994|184.6|619925|-3.85|35|2024-08-15|15/06/2024|||||184.60000610352|1|2024-05-23|15/03/2024|||||184.60000610352|1
2024-05-19 11:44:55|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
2024-05-19 11:45:02|03944|27918|EOTE|589.07M|589070000|904|221621|15.75|15|2023-02-24|15/11/2022|-0.06||-5000||771|1|2022-09-21|15/05/2022|-0.8||-77110000||663|1
2024-05-19 11:45:08|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
2024-05-19 11:45:12|03946|13120|EXPN|33.67B|33670000000|3691|1847791|31.21|18|2023-11-14|15/09/2023||0.68||3270000000|2641|1|2023-05-16|15/03/2023||0.68||3401000000|2738|1
2024-05-19 11:45:17|03947|6594|FCIT|5.26B|5260000000|1048|490890|16.06|15|2023-03-08|15/12/2022|0.27||163100000||963|1|2022-07-25|15/06/2022|-1.2||-605600000||863|1
2024-05-19 11:45:23|03948|942422|FDM|452.12M|452120000|414.5|300048|-38.59|28|2024-07-31|15/06/2024|||||414.5|1|2024-05-29|15/03/2024|||||414.5|1
2024-05-19 11:45:28|03949|6562|FERG|33.53B|33530000000|16610|103343|39.99|29|2024-06-04|15/04/2024||2.31||7330000000|16610|1|2024-03-05|15/01/2024|1.74|1.82|6670000000|6720000000|16945|1
2024-05-19 11:45:34|03950|6846|FXPO|275.64M|275640000|46.85|1737157|-55.04|29|2024-08-07|15/06/2024|||||46.849998474121|1|2024-04-23|15/03/2024|||||48.200000762939|1
2024-05-19 11:45:39|03951|14034|FCSS|1.27B|1270000000|242.5|1065907|8.26|14|2022-12-01|15/09/2022|-0.23||-102600000||221|1|2022-05-31|15/03/2022|-0.76||-377600000||247|1
2024-05-19 11:45:44|03952|7104|FEV|1.67B|1670000000|408|634503|13.65|19|2023-03-16|15/12/2022|0.29||125500000||319|1|2022-07-25|15/06/2022|-0.43||-168700000||291.5|1
2024-05-19 11:45:50|03953|14038|FSV|999.85M|999850000|308.5|652927|9.2|20|2023-04-27|15/02/2023|0.29||100400000||280.5|1|2022-11-07|15/08/2022|||5510000||270.5|1
2024-05-19 11:45:55|03954|1131005|FINF|4.2M|4200000|0.75|0|0|0||
2024-05-19 11:46:00|03955|27941|FGT|1.58B|1580000000|854|646164|-5.53|15|2023-05-15|15/03/2023|1.03||223400000||901|1|2022-12-08|15/09/2022|-0.33||-65150000||853|1
2024-05-19 11:46:06|03956|6708|FGP|1.08B|1080000000|172|1466124|48.15|25|2024-06-11|15/03/2024|||||172|1|2024-02-28|15/12/2023|||||155.69999694824|1
2024-05-19 11:46:11|03957|6858|FLTRF|28.79B|28790000000|16215|773647|-1.13|36|2024-08-13|15/06/2024||1.56||2670000000|16215|1|2024-05-14|15/03/2024|0.0794|0.75|2700000000|2850000000|16190|1
2024-05-19 11:46:17|03958|49814|FSFL|507.58M|507580000|88.3|855971|-19.14|15|2023-03-07|15/12/2022|0.06||42760000||114.59999847412|1|2022-09-14|15/06/2022|0.19||120200000||121|1
2024-05-19 11:46:53|03959|6772|||||||33|2024-07-18|15/04/2024|||||828|1|2024-02-22|15/01/2024|||||837|1
2024-05-19 11:46:57|03960|10522|FRES|4.53B|4530000000|615|1866652|-7.49|29|2024-07-30|15/06/2024||0.04|||615|1|2024-04-24|15/03/2024|||||578.5|1
2024-05-19 11:47:03|03961|949092|FUTR|1.17B|1170000000|1024|495009|14.29|32|2024-05-16|15/03/2024||||386000000|870|1|2024-02-07|15/12/2023|||||718|1
2024-05-19 11:47:10|03962|6784|GFRD|265.33M|265329999.99999997|268|239335|50.22|32|2024-05-29|15/03/2024|||||268|1|2024-03-06|15/12/2023|||||241|1
2024-05-19 11:47:16|03963|50668|GAW|3.26B|3260000000|9885|58180|1.91|31|2024-07-23|15/05/2024||440.60|||9885|1|2024-05-01|15/02/2024|||||9910|1
2024-05-19 11:47:22|03964|27942|GCPI|663.88M|663880000|76.5|1418921|-13.56|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
2024-05-19 11:47:27|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
2024-05-19 11:47:32|03966|14039|FEML|545.81M|545810000|714.2|308488|21.67|5|2018-02-14|15/12/2017|1.45||207100000||703|1|2017-09-29|15/06/2017|1.3||188300000||665.5|1
2024-05-19 11:47:38|03967|940919|GENG|1.13B|1130000000|455.5|452852|39.51|32|2024-08-13|15/06/2024|||||455.5|1|2024-05-29|15/03/2024|||||455.5|1
2024-05-19 11:47:44|03968|291|GNS|1.21B|1210000000|1850|114564|-26.53|31|2024-05-29|15/03/2024|||||1850|1|2024-02-22|15/12/2023||||320000000|1912|1
2024-05-19 11:47:50|03969|6612|GSK|72.39B|72390000000|1775|7420142|24.67|44|2024-07-31|15/06/2024||0.3809||7530000000|1775|1|2024-05-01|15/03/2024|0.431|0.3674|7360000000|7080000000|1673|1
2024-05-19 11:47:55|03970|13811|GLEN|60.4B|60400000000|497|41666154|14.28|29|2024-08-07|15/06/2024||0.1496||113014000000|497|1|2024-04-30|15/03/2024|||||473.45001220703|1
2024-05-19 11:48:01|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
2024-05-19 11:48:07|03972|50663|GFTU_u|1.96B|1960000000|980.4|518425|12.95|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
2024-05-19 11:48:13|03973|6844|GRI|1.9B|1900000000|258|1143238|0.55|34|2024-05-16|15/03/2024|||||272|1|2024-02-07|15/12/2023|||||261|1
2024-05-19 11:48:18|03974|6665|GPEG|1.09B|1090000000|428|532631|-14.74|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
2024-05-19 11:48:22|03975|50660|UKWG|3.23B|3230000000|141|3988786|-8.56|15|2023-02-21|15/12/2022|0.17||442000000||162.19999694824|1|2022-07-27|15/06/2022|0.24||583200000||152|1
2024-05-19 11:48:28|03976|27822|GNC|622.36M|622360000|135|2041672|76.93|36|2024-05-21|15/03/2024|||||135|1|2024-01-25|15/12/2023|||||102.90000152588|1
2024-05-19 11:48:34|03977|6818|GRG|2.87B|2870000000|2830|210314|3.13|29|2024-07-30|15/06/2024|||||2830|1|2024-05-15|15/03/2024|||693000000||2776|1
2024-05-19 11:48:39|03978|6768|HLMA|8.8B|8800000000|2333|700874|-6.61|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
2024-05-19 11:48:44|03979|6621|HMSO|1.45B|1450000000|29|9975632|15.91|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
2024-05-19 11:48:49|03980|6718|HBR|2.4B|2400000000|311.2|3041370|30.7|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
2024-05-19 11:48:54|03981|1116140|HVPEa|2.22B|2220000000|28.82|4529|5.86|13|2022-10-27|15/07/2022|-1.35||-99990000||25.97500038147|1|2022-05-27|15/01/2022|5||406100000||28.5|1
2024-05-19 11:49:00|03982|6580|HRGV|4.26B|4260000000|898.6|1412878|10.69|38|2024-08-09|15/06/2024|||||898.59997558594|1|2024-04-30|15/03/2024|||199700000|185700000|785.59997558594|1
2024-05-19 11:49:07|03983|6739|HAYS|1.64B|1640000000|103.7|3846072|-8.39|35|2024-08-22|15/06/2024||0.0253|||103.69999694824|1|2024-04-16|15/03/2024|||||92.5|1
2024-05-19 11:49:13|03984|14103|HSL|641.7M|641700000|861|130720|5.64|15|2023-01-26|15/11/2022|-1.34||-97110000||877|1|2022-08-04|15/05/2022|-2.05||-149900000||886|1
2024-05-19 11:49:18|03985|14044|HRI|1.19B|1190000000|2180|74437|24|17|2023-02-20|15/12/2022|0.56||42640000||1898|1|2022-07-18|15/06/2022|-6.91||-433000000||1578|1
2024-05-19 11:49:23|03986|28265|HGT|2.24B|2240000000|490|839295|31.02|16|2023-03-13|15/12/2022|0.16||85460000||337|1|2022-09-26|15/06/2022|0.08||39460000||350|1
2024-05-19 11:49:28|03987|14041|||||||18|2023-05-23|15/03/2023|0.05||97800000||151|1|2022-11-23|15/09/2022|0.05||104500000||168.19999694824|1
2024-05-19 11:49:32|03988|6589|HIK|4.39B|4390000000|1978|546507|8.32|19|2023-02-23|15/12/2022||0.82||1266000000|1753.5|1|2022-08-04|15/06/2022||0.95||1215000000|1762|1
2024-05-19 11:49:36|03989|28078|HILS|1.57B|1570000000|1952|93612|43.32|6|2024-08-08|15/06/2024||56.60|||1952|1|2024-05-23|15/03/2024|||||1952|1
2024-05-19 11:49:42|03990|28224|HFG|842.26M|842260000|940|145604|27.2|25|2022-09-15|15/07/2022|0.15||2040000000||941|1|2022-05-30|15/12/2022|0.05||1810000000||1124|1
2024-05-19 11:49:47|03991|6749|HSX|4.01B|4010000000|1167|1073572|0|31|2024-07-30|15/06/2024||0.89||2605000000|1167|1|2024-05-02|15/03/2024|||1540000000||1217|1
2024-05-19 11:49:53|03992|6564|HOCM|864.29M|864290000|168|1727314|103.02|29|2024-08-14|15/06/2024||0.0303||306900000|168|1|2024-04-24|15/03/2024|0.03|0.03|||151.39999389648|1
2024-05-19 11:49:58|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
2024-05-19 11:50:04|03994|13138|HWDN|5.1B|5100000000|928.5|1720135|36.7|32|2024-07-25|15/06/2024|||||928.5|1|2024-04-30|15/03/2024|||||879.5|1
2024-05-19 11:50:10|03995|280|HSBA|129.04B|129039999999.99998|697|36890741|14.11|40|2024-07-31|15/06/2024||0.2342||12370000000|697|1|2024-04-30|15/03/2024|0.4313|0.2567|16570000000|13990000000|668.09997558594|1
2024-05-19 11:50:15|03996|6723|HTG|693.87M|693870000|438|683142|116.3|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
2024-05-19 11:50:20|03997|13812|ICAG|8.74B|8740000000|177.6|21681528|12.94|44|2024-08-02|15/06/2024||0.0526||8220000000|177.60000610352|1|2024-05-10|15/03/2024|-0.019|0.1047|6430000000|6390000000|182.80000305176|1
2024-05-19 11:50:25|03998|960682|IBST|615.97M|615970000|156.8|1172581|-6.11|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
2024-05-19 11:50:30|03999|27981|ICGT|805.07M|805070000|1208|121675|5.23|15|2022-10-03|15/07/2022|1.84||136600000||991|1|2022-05-12|15/01/2022|1.79||132200000||1016|1
2024-05-19 11:50:35|04000|6688|IGG|2.98B|2980000000|799.5|1239922|13.65|37|2024-07-18|15/05/2024||0.4815||506710000|799.5|1|2024-03-15|15/02/2024|||240100000|240100000|727|1
2024-05-19 11:50:41|04001|6716|IMI|4.89B|4890000000|1877|814577|12.87|35|2024-07-26|15/06/2024||58.33||1132000000|1877|1|2024-05-09|15/03/2024|||||1846|1
2024-05-19 11:50:47|04002|6569|IMB|16.76B|16760000000.000002|1965.5|3618623|9.96|36|2024-05-15|15/03/2024||122.05||4397000000|1878.5|1|2024-02-28|15/12/2023|||||1730.5|1
2024-05-19 11:50:53|04003|6722|INCH|3.33B|3330000000|808|1155012|1.89|37|2024-07-30|15/06/2024|||||808|1|2024-04-25|15/03/2024|||2300000000||719|1
2024-05-19 11:50:59|04004|6673|INF|11.43B|11430000000|846.6|5543047|16.32|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
2024-05-19 11:51:04|04005|1072029|IHPI|1.01B|1010000000|305|323687|8.54|18|2024-07-16|15/06/2024|||||305|1|2024-05-22|15/03/2024||0.067||72200000|305|1
2024-05-19 11:51:09|04006|283|IHG|12.67B|12670000000|7822|534944|45.88|31|2024-08-06|15/06/2024||0.9372||1083000000|7822|1|2024-05-03|15/03/2024|0.9148|0.9372|||7888|1
2024-05-19 11:51:15|04007|6741|ICGIN|6.48B|6480000000|2262|1078336|70.72|23|2024-05-28|15/03/2024||63.52||462840000|2262|1|2024-01-25|15/12/2023|||||1637|1
2024-05-19 11:51:20|04008|6696|ITRK|7.99B|7990000000|4954|399420|19.92|38|2024-08-02|15/06/2024||101.94||1720000000|4954|1|2024-05-24|15/03/2024|||||4954|1
2024-05-19 11:51:25|04009|14048|INPP|2.41B|2410000000|126.4|4235706|-10.23|34|2024-05-21|15/03/2024|||||126.40000152588|1|2024-03-21|15/12/2023|||||123.19999694824|1
2024-05-19 11:51:31|04010|6595|INVP|4.95B|4950000000|554.5|886343|26.31|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
2024-05-19 11:51:37|04011|28602|IPO|529.56M|529559999.99999994|51.4|3793968|-8.87|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
2024-05-19 11:51:44|04012|6735|ITV|3.12B|3120000000|78.4|11183663|3.73|38|2024-07-25|15/06/2024||2.86|||78.400001525879|1|2024-05-09|15/03/2024|||727000000||74.349998474121|1
2024-05-19 11:51:49|04013|6765|IWG|2.06B|2060000000|204.6|1399650|38.62|38|2024-08-06|15/06/2024|||||204.60000610352|1|2024-05-07|15/03/2024|||||189.80000305176|1
2024-05-19 11:51:54|04014|6630|JDW|970.43M|970430000|806.5|317693|9.5|15|2023-03-16|15/01/2023|0.29||915960000||577|1|2022-10-03|15/07/2022|0.24||933100000||404.60000610352|1
2024-05-19 11:51:59|04015|6706|SBRY|6.66B|6660000000|283.6|6754508|0.93|36|2024-07-02|15/06/2024|||||283.60000610352|1|2024-01-10|15/12/2023|||||305.89999389648|1
2024-05-19 11:52:05|04016|28223|FSJ|153.17M|153170000|304|120533|-17.84|28|2024-05-20|15/03/2024|||||304|1|2024-04-17|15/12/2023|||||278|1
2024-05-19 11:52:11|04017|14051|JD|6.3B|6300000000|121.5|16271307|-23.7|25|2024-07-03|15/04/2024|||||121.5|1|2024-05-23|15/01/2024||7.13||3618000000|121.5|1
2024-05-19 11:52:16|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
2024-05-19 11:52:22|04019|6591|WG|1.28B|1280000000|185.5|2173106|32.59|29|2024-08-20|15/06/2024||0.0612||3120000000|185.5|1|2024-05-09|15/03/2024|||1360000000||192.89999389648|1
2024-05-19 11:52:26|04020|6598|JMAT|3.37B|3370000000|1845|510700|-2.3|33|2024-07-24|15/06/2024|||||1845|1|2024-05-23|15/03/2024||94.00||2023000000|1845|1
2024-05-19 11:52:31|04021|14050|JAM|1.8B|1800000000|980|361647|34.62|15|2023-03-31|15/12/2022|-0.03||230000||700|1|2022-08-23|15/06/2022|-0.71||-132200000||775|1
2024-05-19 11:53:36|04022|6770|JMG|1.2B|1200000000|107.8|2031607|3.26|6|2023-03-07|15/12/2022|0.01||25780000||113|1|2022-10-04|15/06/2022|-0.19||-219400000||100.59999847412|1
2024-05-19 11:53:41|04023|6918|JII|675.11M|675110000|955|101843|18.49|14|2022-12-22|15/09/2022|0.79||63310000||830|1|2022-06-09|15/03/2022|-0.21||-16810000||764|1
2024-05-19 11:53:46|04024|27901|JFJ|751.62M|751620000|516|332296|5.52|20|2023-05-17|15/03/2023|||||481.5|1|2022-12-08|15/09/2022|-0.81||-121100000||466.5|1
2024-05-19 11:53:52|04025|14053|JUP|423.87M|423870000|82.9|1434718|-30.86|32|2024-07-26|15/06/2024||0.0577||173530000|82.900001525879|1|2024-04-23|15/03/2024|||||81|1
2024-05-19 11:53:57|04026|955859|KNOS|1.34B|1340000000|1062|525962|-13.24|16|2023-08-30|15/06/2023|||168000000|168000000|1235|1|2023-05-22|15/03/2023|0.16||195000000|191800000|1224|1
2024-05-19 11:54:03|04027|6571|KGF|4.84B|4840000000|260.6|6469054|8.36|31|2024-05-21|15/04/2024|||||260.60000610352|1|2024-03-25|15/01/2024||8.84|2860000000|6162000000|233.60000610352|1
2024-05-19 11:54:10|04028|14056|LRE|1.51B|1510000000|630|1081195|-0.47|44|2024-08-08|15/06/2024||0.61|||630|1|2024-05-02|15/03/2024|||632000000|660200000|602|1
2024-05-19 11:54:18|04029|6755|LAND|4.92B|4920000000|672|3167832|6.97|32|2024-07-16|15/06/2024|||||672|1|2024-05-17|15/03/2024||23.40||363870000|690|1
2024-05-19 11:54:27|04030|14058|LWDB|1.16B|1160000000|889|186942|8.41|19|2023-02-23|15/12/2022|0.12||42700000||825|1|2022-07-28|15/06/2022|-0.82||-76470000||772|1
2024-05-19 11:54:34|04031|6568|LGEN|14.96B|14960000000|252.8|16152378|7.48|35|2024-08-07|15/06/2024|||||252.80000305176|1|2024-05-20|15/03/2024|||||252.80000305176|1
2024-05-19 11:54:41|04032|287|LLOY|34.95B|34950000000|55.52|189403905|18.84|38|2024-07-25|15/06/2024||0.0132||4260000000|55.520000457764|1|2024-04-24|15/03/2024|0.017|0.0161|4390000000|4270000000|51.340000152588|1
2024-05-19 11:54:47|04033|6628|LSEG|49.49B|49490000000|9336|1676484|10.67|37|2024-08-01|15/06/2024||1.75||2090000000|9336|1|2024-04-25|15/03/2024|1.76|1.76|2090000000|2090000000|8808|1
2024-05-19 11:54:53|04034|14057|LMPL|4.26B|4260000000|209.2|7624516|12.78|15|2023-05-24|15/03/2023|-0.27||74800000||188|1|2022-11-23|15/09/2022|-0.25||71900000||190|1
2024-05-19 11:54:58|04035|1153612|MNG|4.81B|4810000000|205.5|8651332|2.24|16|2024-08-07|15/06/2024||11.40|||205.5|1|2024-05-29|15/03/2024|||||205.5|1
2024-05-19 11:55:04|04036|6636|EMG|2.98B|2980000000|256.2|3412975|17.58|29|2024-07-30|15/06/2024||0.18||753000000|256.20001220703|1|2024-04-19|15/03/2024|||||268.60000610352|1
2024-05-19 11:55:10|04037|289|MKS|5.66B|5660000000|276.7|11449647|71.28|35|2024-05-22|15/03/2024||8.81||6770000000|276.70001220703|1|2024-01-11|15/12/2023|||3860000000|3850000000|277.70001220703|1
2024-05-19 11:55:16|04038|6839|MSLH|797.29M|797290000|316|621558|5.61|36|2024-08-15|15/06/2024|||||316|1|2024-05-29|15/03/2024|||||316|1
2024-05-19 11:55:23|04039|8811|MARS|228.68M|228680000|36.1|2604021|6.96|37|2024-05-14|15/03/2024|||||33.75|1|2024-02-28|15/12/2023|||||30.200000762939|1
2024-05-19 11:55:27|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
2024-05-19 11:55:33|04041|44416|MDCM|3.69B|3690000000|501|2354474|0.2|30|2023-08-30|15/06/2023|||||501|1|2023-05-24|15/03/2023||15.78||1637000000|500.5|1
2024-05-19 11:55:38|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
2024-05-19 11:55:44|04043|6692|MRON|7.96B|7960000000|610|5779980|26.01|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
2024-05-19 11:55:49|04044|14060|MRCM|1.85B|1850000000|238.5|1447999|17.2|18|2023-04-04|15/01/2023|0.02||24840000||198.19999694824|1|2022-10-13|15/07/2022|-0.37||-277600000||164|1
2024-05-19 11:55:54|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
2024-05-19 11:56:00|04046|6698|MAB|1.56B|1560000000|263.5|229003|26.68|36|2024-05-22|15/03/2024|||||263.5|1|2024-01-17|15/12/2023|||||254.80000305176|1
2024-05-19 11:56:06|04047|6702|MNDI|7.02B|7020000000|1591.5|3116315|23.88|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
2024-05-19 11:56:12|04048|6825|MONY|1.27B|1270000000|236.4|1226247|-9.56|38|2024-07-18|15/06/2024|||||236.39999389648|1|2024-04-16|15/03/2024|||114600000|115000000|220.39999389648|1
2024-05-19 11:56:18|04049|6859|MNKS|2.52B|2520000000|1182|484801|17.96|19|2023-06-19|15/04/2022|-3.55||-823600000||1008|1|2022-12-07|15/10/2022|-0.71||-148300000||985|1
2024-05-19 11:56:24|04050|22485|MGAMM|941.9M|941900000|331|718301|13.75|35|2024-07-25|15/06/2024|||||331|1|2024-05-09|15/03/2024|||||322|1
2024-05-19 11:56:29|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
2024-05-19 11:56:34|04052|6934|MYI|319.52M|319520000|255|920912|-4.92|19|2023-03-02|15/12/2022|0.6||86260000||267.60000610352|1|2022-08-12|15/06/2022|0.47||68970000||250|1
2024-05-19 11:56:40|04053|6776|MCG|409.78M|409780000|66.85|2213580|-43.49|19|2023-03-02|15/12/2022|-0.38||1480000000||124|1|2022-07-28|15/06/2022|0.02||1320000000||179.10000610352|1
2024-05-19 11:56:45|04054|6712|NG|42.27B|42270000000|1136|9019710|2.99|21|2024-05-23|15/03/2024||44.61||11543000000|1136|1|2024-02-28|15/12/2023|||||1030|1
2024-05-19 11:56:51|04055|295|NWG|27.98B|27980000000|321|38016219|19.6|39|2024-07-26|15/06/2024||0.091||3270000000|321|1|2024-04-26|15/03/2024|0.104|0.0985|3480000000|3430000000|289.79998779297|1
2024-05-19 11:56:56|04056|32399|NBMI|7.74M|7740000|59.4|71732|-9.59|19|2023-04-19|15/12/2022|||||62.384204864502|1|2022-09-06|15/06/2022|||||66.427062988281|1
2024-05-19 11:57:00|04057|1128674|NETW|2.09B|2089999999.9999998|392.6|2026407|7.8|0||
2024-05-19 11:57:05|04058|40172|NRRT|231.85M|231850000|74.7|492221|-11.6|15|2023-06-05|15/03/2023|||||85.599998474121|1|2022-11-24|15/09/2022|0.01||35500000||71.699996948242|1
2024-05-19 11:57:10|04059|286|NXT|11.37B|11370000000|9426|367265|42.95|31|2024-05-01|15/04/2024|||||9008|1|2024-03-21|15/01/2024||0.5699||2810000000|8510|1
2024-05-19 11:57:15|04060|943190|||||||15|2023-06-26|15/03/2023|||||98.099998474121|1|2022-11-17|15/09/2022|0.11||85600000||107|1
2024-05-19 11:57:21|04061|13165|OCDO|2.98B|2980000000|363.1|4489107|-7.84|36|2024-07-16|15/05/2024|||||363.10000610352|1|2024-03-26|15/02/2024|||||452.60000610352|1
2024-05-19 11:57:26|04062|942425|OSBO|1.82B|1820000000|464|1168370|-8.93|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
2024-05-19 11:57:31|04063|19709|OXIG|1.42B|1420000000|2460|82426|-10.38|22|2024-06-11|15/03/2024||0.5695||241900000|2460|1|2024-01-19|15/12/2023|||||2200|1
2024-05-19 11:57:37|04064|6671|PAGE|1.49B|1490000000|474.4|589364|6.94|22|2024-08-05|15/06/2024|||||474.39999389648|1|2024-04-15|15/03/2024|||||484.20001220703|1
2024-05-19 11:57:42|04065|27761|PANI|1.53B|1530000000|327|794636|20.89|20|2023-02-23|15/11/2022|0.15||103800000||253|1|2022-08-04|15/05/2022|0.3||178100000||263.5|1
2024-05-19 11:57:49|04066|13156|PAGPA|1.54B|1540000000|739.5|355624|44.29|35|2024-07-25|15/06/2024|||||739.5|1|2024-06-05|15/03/2024|||||739.5|1
2024-05-19 11:57:54|04067|6871|PAYP|383.77M|383770000|533|103520|26.3|33|2024-07-24|15/06/2024||||38600000|533|1|2024-06-13|15/03/2024||||48040000|533|1
2024-05-19 11:58:00|04068|6620|PSON|6.42B|6420000000|958|2087795|15.39|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
2024-05-19 11:58:05|04069|6648|PNN|2.06B|2060000000|720|964495|-12.89|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
2024-05-19 11:58:08|04070|1009358|PSH|7.53B|7530000000|4112|183444|50.51|0||
2024-05-19 11:58:13|04071|6656|PSN|4.7B|4700000000|1470.5|1470480|12.51|34|2024-04-25|15/03/2024|||||1292|1|2024-03-12|15/12/2023||38.00||1124000000|1374.5|1
2024-05-19 11:58:18|04072|19710|PNL|1.67B|1670000000|490|707680|2.4|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
2024-05-19 11:58:24|04073|6561|PFC|54.73M|54730000|10.5|8426103|-85.5|28|2024-05-29|15/03/2024|||||10.5|1|2024-02-29|15/12/2023||0.05||1600000000|27.579999923706|1
2024-05-19 11:58:30|04074|101928|PETSP|1.35B|1350000000|292|1058450|-23.96|35|2024-08-01|15/06/2024|||||292|1|2024-05-29|15/03/2024||||689000000|292|1
2024-05-19 11:58:35|04075|14066|PHNX|5.14B|5140000000|515|3584048|-10.56|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
2024-05-19 11:58:40|04076|13125|PTEC|1.48B|1480000000|485.5|354496|-22.44|27|2024-05-20|15/03/2024|||||485.5|1|2024-03-27|15/12/2023||||854000000|472|1
2024-05-19 11:58:45|04077|40956|PLUSP|1.74B|1740000000|2246|328847|51.96|33|2024-08-13|15/06/2024|||||2246|1|2024-05-29|15/03/2024|||||2246|1
2024-05-19 11:58:51|04078|14064|PCT|3.67B|3670000000|3045|260386|44.66|19|2023-07-18|15/04/2023|||||2230|1|2022-12-12|15/10/2022|-2.16||-268200000||1840|1
2024-05-19 11:58:57|04079|14618|POLY|81.31B|81310000000|314.5|1123322|-49.08|27|2023-10-16|15/09/2023|||||215|1|2023-08-30|15/06/2023|||||215|1
2024-05-19 11:59:03|04080|949175|PPH|595.2M|595200000|1415|19909|29.22|30|2024-04-25|15/03/2024|||77000000||1495|1|2024-02-29|15/12/2023|||93600000||1325|1
2024-05-19 11:59:07|04081|27982|PHP|1.28B|1280000000|95.8|3689527|-9.28|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
2024-05-19 11:59:12|04082|6707|VANQ|162.44M|162440000|63.8|2016395|-71.52|20|2023-03-29|15/12/2022|0.2||267700000||225.80000305176|1|2022-08-09|15/06/2022|0.13||266200000||196|1
2024-05-19 11:59:17|04083|296|PRU|22.45B|22450000000|819.2|13040863|-30.46|24|2023-03-15|15/12/2022||||2848000000|1183|1|2022-08-10|15/06/2022|0.492||2213000000|2644000000|989.20001220703|1
2024-05-19 11:59:21|04084|954891|PRTC|594.91M|594910000|220|482451|6.8|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
2024-05-19 11:59:27|04085|6774|PZC|473.89M|473890000|113.2|1147354|-42.6|28|2024-07-23|15/05/2024|||||113.19999694824|1|2024-04-24|15/02/2024|||126700000|126700000|94.599998474121|1
2024-05-19 11:59:33|04086|6657|QQ|2.09B|2089999999.9999998|368.6|1440707|-2.95|22|2024-07-18|15/06/2024|||||368.60000610352|1|2024-05-23|15/03/2024||0.1477||981000000|368.60000610352|1
2024-05-19 11:59:38|04087|1084826|QLT|1.51B|1510000000|112|2330180|32.54|25|2024-08-07|15/06/2024||4.18|||112|1|2024-04-24|15/03/2024|||||102.5|1
2024-05-19 11:59:43|04088|6754|RNK|444.07M|444070000|94.8|579818|-7.06|23|2024-08-15|15/06/2024||10.10|||94.800003051758|1|2024-04-19|15/03/2024|||182300000|182000000|71|1
2024-05-19 11:59:49|04089|6881|RAT|1.82B|1820000000|1754|93897|-10.78|37|2024-07-31|15/06/2024||75.10|||1754|1|2024-05-09|15/03/2024|||223800000||1766|1
2024-05-19 11:59:55|04090|6570|RKT|32.34B|32340000000.000004|4593|3293046|-29.36|40|2024-07-24|15/06/2024||||3450000000|4593|1|2024-04-24|15/03/2024|||3740000000|3720000000|4250|1
2024-05-19 12:00:02|04091|6764|RDW|2.37B|2370000000|739|3014884|36.85|32|2024-05-29|15/03/2024|||||739|1|2024-02-08|15/12/2023||43.20||1064000000|688.5|1
2024-05-19 12:00:06|04092|50681|RSER|245.96M|245960000|906|58564|60.64|0||
2024-05-19 12:00:13|04093|6572|REL|64.58B|64580000000|3458|3878625|38.26|36|2024-07-25|15/06/2024||58.92||4775000000|3458|1|2024-05-29|15/03/2024|||||3458|1
2024-05-19 12:00:18|04094|50659|TRIG|2.51B|2510000000|101|4596933|-16.8|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
2024-05-19 12:00:25|04095|6804|RSW|2.92B|2920000000|4015|88210|3|33|2024-09-12|15/06/2024||0.6579|||4015|1|2024-05-08|15/03/2024|||172400000||4155|1
2024-05-19 12:00:31|04096|6736|RTO|10.6B|10600000000|422|12183568|-33.86|38|2024-07-25|15/06/2024||11.52||2789000000|422|1|2024-04-18|15/03/2024|||1270000000|74150000|446.89999389648|1
2024-05-19 12:00:36|04097|6790|RTN|498.86M|498860000|64.8|11039413|34.72|29|2024-03-06|15/12/2023|||||64.800003051758|1|2023-11-09|15/09/2023|||||65.599998474121|1
2024-05-19 12:00:42|04098|989915|RHIM|1.68B|1680000000|3555|16749|65.97|32|2024-07-24|15/06/2024|||||3555|1|2024-05-02|15/03/2024|||||3615|1
2024-05-19 12:00:47|04099|6771|RMV|4.37B|4370000000|548.8|3890128|-0.83|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
2024-05-19 12:00:52|04100|6597|RIO|98.2B|98200000000|5785|3952538|16.9|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
2024-05-19 12:00:57|04101|6803|RCP|2.76B|2760000000|1910|260442|-1.55|40|2024-07-30|15/06/2024|||||1910|1|2024-05-29|15/03/2024|||||1910|1
2024-05-19 12:01:03|04102|6645|RR|34.97B|34970000000|418.1|45448697|168.01|35|2024-08-01|15/06/2024||0.0337|||418.10000610352|1|2024-05-29|15/03/2024|||||418.10000610352|1
2024-05-19 12:01:09|04103|6703|ROR|2.87B|2870000000|334.6|1510865|-2.22|35|2024-08-06|15/06/2024|||||334.60000610352|1|2024-04-30|15/03/2024|||||316|1
2024-05-19 12:01:13|04104|6593|SHEL|179.22B|179220000000|1644|7738286|1.37|0||
2024-05-19 12:01:19|04105|8751|RDSb|179.22B|179220000000|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
2024-05-19 12:01:25|04106|41343|IDSI|3.06B|3060000000|320|2498721|56.56|30|2024-05-23|15/03/2024||9.50||6680000000|320|1|2024-01-19|15/12/2023|||3590000000||251.10000610352|1
2024-05-19 12:01:30|04107|1056378|SBRE|399.44M|399440000|160.8|515042|32.89|28|2024-07-30|15/06/2024|||||160.80000305176|1|2024-05-29|15/03/2024|||||160.80000305176|1
2024-05-19 12:01:36|04108|6780|SAFE|1.86B|1860000000|851.5|424123|-10.23|35|2024-06-12|15/04/2024|||||851.5|1|2024-02-22|15/01/2024|||55300000||796.5|1
2024-05-19 12:01:41|04109|6618|SGE|11.04B|11040000000|1106|3371140|27.86|34|2024-07-30|15/06/2024|||||1106|1|2024-05-16|15/03/2024||17.64||1155000000|1197.5|1
2024-05-19 12:01:46|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
2024-05-19 12:01:51|04111|6752|SVS|1.5B|1500000000|1110|178276|20.98|19|2023-03-08|15/12/2022|0.57||1260000000||988.5|1|2022-08-11|15/06/2022|0.25||1040000000||1124|1
2024-05-19 12:01:56|04112|14071|SDP|795.67M|795670000|531|296552|8.04|14|2022-12-07|15/09/2022|-0.6||-93590000||509|1|2022-05-24|15/03/2022|-0.27||-39390000||513|1
2024-05-19 12:02:02|04113|27891|SOI|663.11M|663110000|271.5|413287|5.03|15|2023-05-04|15/02/2023|0.04||14430000||256.5|1|2022-11-04|15/08/2022|0.04||14530000||244|1
2024-05-19 12:02:07|04114|6733|SDR|5.83B|5830000000|370|2534064|-21.01|36|2024-08-01|15/06/2024||15.80||1208000000|370|1|2024-04-25|15/03/2024|||||367.20001220703|1
2024-05-19 12:02:12|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
2024-05-19 12:02:17|04116|6760|SMT|11.9B|11900000000|887.4|3910902|36.99|15|2023-11-09|15/09/2022|-1.79||-2520000000||686|1|2023-05-17|15/03/2023|-0.24||-291200000||621|1
2024-05-19 12:02:22|04117|6729|SGRO|12.52B|12520000000|926.6|4488566|14.68|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
2024-05-19 12:02:27|04118|14115|SNR|694.15M|694150000|170|685136|-4.49|35|2024-07-29|15/06/2024|||||170|1|2024-04-26|15/03/2024|||||163.80000305176|1
2024-05-19 12:02:33|04119|945897|SEQI|1.32B|1320000000|81.7|2320280|-1.09|15|2023-07-10|15/03/2023|||||75.900001525879|1|2022-11-22|15/09/2022|-0.04||-42660000||88.300003051758|1
2024-05-19 12:02:39|04120|6634|SRP|1.96B|1960000000|182.6|3235692|22.47|35|2024-08-01|15/06/2024|||||182.60000610352|1|2024-05-29|15/03/2024|||||182.60000610352|1
2024-05-19 12:02:45|04121|6679|SVT|7.91B|7910000000|2645|847022|-5.97|31|2024-07-17|15/06/2024|||||2645|1|2024-05-22|15/03/2024||40.86||1182000000|2645|1
2024-05-19 12:02:50|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
2024-05-19 12:02:56|04123|6662|SHI|328.06M|328060000|28.4|1292375|-31.15|35|2024-08-06|15/06/2024|||||28.39999961853|1|2024-05-02|15/03/2024|||873000000||26.299999237061|1
2024-05-19 12:03:02|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
2024-05-19 12:03:07|04125|27741|SRET|1.32B|1320000000|98.45|3134168|23.76|20|2024-06-03|15/03/2024|||||98.449996948242|1|2024-02-28|15/12/2023|||||86.599998474121|1
2024-05-19 12:03:13|04126|6695|SN|8.92B|8920000000|1023.5|3428045|-20.16|35|2024-07-25|15/06/2024||||1450000000|1023.5|1|2024-05-01|15/03/2024|||1390000000|1380000000|979|1
2024-05-19 12:03:19|04127|6686|SMIN|5.94B|5940000000|1725|907756|0.82|24|2024-05-21|15/04/2024|||||1725|1|2024-03-26|15/01/2024||46.94||1520000000|1654|1
2024-05-19 12:03:23|04128|1097538|SSON|2.28B|2280000000|1426|635504|-0.97|8|2023-02-28|15/12/2022|0.69||132500000||1394|1|2022-08-02|15/06/2022|-6.18||-1070000000||1407|1
2024-05-19 12:03:30|04129|14117|SKG|9.83B|9830000000|3778|441834|26.35|40|2024-07-31|15/06/2024|||||3778|1|2024-05-02|15/03/2024|||2310000000||3474|1
2024-05-19 12:03:35|04130|961641|SCTS|3.3B|3300000000|1658|374717|21.11|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
2024-05-19 12:03:41|04131|6767|SXS|3.15B|3150000000|3144|316005|-18.13|30|2024-07-30|15/06/2024|||||3144|1|2024-05-02|15/03/2024|||309400000||3272|1
2024-05-19 12:03:45|04132|6808|SPX|6.83B|6830000000|9275|223205|-17.45|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
2024-05-19 12:03:50|04133|6837|SPT|1.09B|1090000000|190|6576499|3.26|29|2024-08-01|15/06/2024||0.08||285000000|190|1|2024-05-20|15/03/2024|||||190|1
2024-05-19 12:03:56|04134|6669|SSE|19.91B|19910000000|1831.5|3606295|-1.95|34|2024-07-18|15/06/2024|||||1831.5|1|2024-05-22|15/03/2024||126.84||3973000000|1831.5|1
2024-05-19 12:04:01|04135|942377|SSPG|1.65B|1650000000|207|2071290|-20.87|19|2024-05-21|15/03/2024||0.74||1476000000|207|1|2024-01-30|15/12/2023|||788000000|788000000|225.39999389648|1
2024-05-19 12:04:08|04136|6683|SJP|2.6B|2600000000|477.4|3533614|-58.31|35|2024-07-30|15/06/2024||0.324|||477.39999389648|1|2024-04-30|15/03/2024|||||444.79998779297|1
2024-05-19 12:04:13|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
2024-05-19 12:04:19|04138|6670|STAN|19.88B|19880000000|781.6|11807002|23.28|29|2024-07-30|15/06/2024||0.442||4820000000|781.59997558594|1|2024-05-02|15/03/2024|0.529|0.366|5150000000|4700000000|695|1
2024-05-19 12:04:24|04139|40119|SYNCS|700.62M|700620000|107.6|735218|-33.17|23|2024-05-29|15/03/2024|||||107.59999847412|1|2024-04-04|15/12/2023|||||117.19999694824|1
2024-05-19 12:04:30|04140|14142|SYNTS|540.58M|540580000|330.5|702828|-58.84|33|2024-05-09|15/03/2024|||||277.5|1|2024-03-12|15/12/2023|0.0183|0.02||1192000000|143.60000610352|1
2024-05-19 12:04:35|04141|6651|TATE|2.68B|2680000000|673|1403566|-14.43|27|2024-05-23|15/03/2024||24.93||824030000|673|1|2024-02-21|15/12/2023|||||618|1
2024-05-19 12:04:41|04142|6800|TW|5.29B|5290000000|149.35|15156839|20.49|37|2024-07-31|15/06/2024|||||149.35000610352|1|2024-04-23|15/03/2024|||||132.19999694824|1
2024-05-19 12:04:46|04143|986303|TBCG|1.44B|1440000000|2660|115479|6.83|24|2024-08-09|15/06/2024|||||2660|1|2024-05-10|15/03/2024|||||2895|1
2024-05-19 12:04:51|04144|14119|TEP|1.41B|1410000000|1794|115544|2.99|15|2023-06-19|15/03/2023|||||1538|1|2022-11-22|15/09/2022|0.3||562400000||2335|1
2024-05-19 12:04:56|04145|6870|TMPL|783.62M|783620000|273.5|656027|19.17|15|2023-03-22|15/12/2022|0.09||31880000||228.5|1|2022-08-18|15/06/2022|-0.13||-39660000||222.5|1
2024-05-19 12:05:01|04146|6817|TEM|1.81B|1810000000|164|1789172|11.56|24|2022-12-08|15/09/2022|-0.15||-159000000||145|1|2022-06-14|15/03/2022|-0.21||-234800000||147.60000610352|1
2024-05-19 12:05:06|04147|6581|TSCO|21.65B|21650000000|310.9|20917345|16.57|32|2024-06-14|15/05/2024|||||310.89999389648|1|2024-04-10|15/02/2024||11.61||34544000000|287.5|1
2024-05-19 12:05:11|04148|1053059|TIFS|709.49M|709490000|141.4|1960152|7.45|21|2024-08-08|15/06/2024||0.09|||141.39999389648|1|2024-05-02|15/03/2024|||847000000||136.39999389648|1
2024-05-19 12:05:17|04149|6637|TCAPI|1.66B|1660000000|216.5|1626638|31.69|37|2024-08-07|15/06/2024|||||216.5|1|2024-05-29|15/03/2024|||||216.5|1
2024-05-19 12:05:22|04150|6766|TRY|1.05B|1050000000|331|703251|16.55|19|2022-12-05|15/09/2022|-1.64||-510800000||319|1|2022-06-01|15/03/2022|0.23||95610000||409|1
2024-05-19 12:05:26|04151|1137603|TRNT|1.48B|1480000000|323.8|1346503|12.2|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
2024-05-19 12:05:31|04152|6681|TPK|1.78B|1780000000|846|657036|-8.14|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
2024-05-19 12:05:36|04153|942420|BBOXT|4.1B|4099999999.9999995|165.2|8586643|14.8|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
2024-05-19 12:05:41|04154|23214|TUI1n|2.84B|2840000000|558.5|778515|5.54|12|2018-05-09|15/03/2018|||||933.91298828125|10|2018-02-13|15/12/2017|||||849.47197265625|10
2024-05-19 14:46:56|04154|23214|TUI1n|2.84B|2840000000|558.5|778515|5.54|12|2018-05-09|15/03/2018|||||933.91298828125|10|2018-02-13|15/12/2017|||||849.47197265625|10
2024-05-19 14:47:01|04155|6627|TLW|554.42M|554420000|38.06|4547045|53.47|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
2024-05-19 14:47:06|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
2024-05-19 14:47:12|04157|8804|UKCM|947.27M|947270000|72.9|3705168|36.52|25|2024-05-29|15/03/2024|||||72.900001525879|1|2024-04-26|15/12/2023|||||64.800003051758|1
2024-05-19 14:47:33|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
2024-05-19 14:47:39|04159|6661|ULVR|112.88B|112880000000|4316|4466209|1.05|38|2024-07-25|15/06/2024||1.47||16090000000|4316|1|2024-04-25|15/03/2024|||14960000000|14830000000|3863|1
2024-05-19 14:47:45|04160|6848|UTG|4.19B|4190000000.0000005|955.5|1043233|4.71|35|2024-07-24|15/06/2024|||||955.5|1|2024-04-09|15/03/2024|||||949.5|1
2024-05-19 14:47:50|04161|6659|UU|7.56B|7560000000|1108|1919253|6.44|30|2024-05-16|15/03/2024||17.85||981750000|1112|1|2024-02-14|15/12/2023|||||1026.5|1
2024-05-19 14:47:55|04162|6684|VSVS|1.32B|1320000000|498|371347|18.4|35|2024-08-01|15/06/2024|||||498|1|2024-05-29|15/03/2024|||||498|1
2024-05-19 14:48:01|04163|6579|VCTX|1.13B|1130000000|1302|133437|-15.23|38|2024-07-23|15/06/2024|||||1302|1|2024-05-13|15/03/2024||||145000000|1284|1
2024-05-19 14:48:06|04164|985785|VEILV|1.19B|1190000000|604|203276|9.03|4|2018-04-24|15/12/2017|1.47||333000000||466|1|2017-09-20|15/06/2017|1.17||260400000||391.79998779297|1
2024-05-19 14:48:11|04165|27720|VOF|747.63M|747630000|489|265663|13.46|12|2023-03-23|15/12/2022|||||430|1|2022-10-24|15/06/2022|||||432.5|1
2024-05-19 14:48:16|04166|968974|VMUK|2.78B|2780000000|214.6|7552086|37.48|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
2024-05-19 14:48:21|04167|6654|VTYV|4.43B|4430000000|1306|1284242|58.02|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
2024-05-19 14:48:25|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
2024-05-19 14:48:31|04169|667|VOD|20.88B|20880000000|77.18|108572426|-7.11|25|2024-07-25|15/06/2024|||||77.180000305176|1|2024-05-14|15/03/2024||0.05|9390000000|21302000000|69.980003356934|1
2024-05-19 14:48:36|04170|1131407|WOSG|973.61M|973610000|406.4|1362388|-38.52|22|2024-07-27|15/04/2024||62.50||371000000|406.39999389648|1|2024-02-08|15/01/2024|||397000000|453800000|381.79998779297|1
2024-05-19 14:48:41|04171|6674|WEIR|5.47B|5470000000|2120|987489|17.03|30|2024-07-30|15/06/2024||55.30||1322000000|2120|1|2024-04-25|15/03/2024|||||1990|1
2024-05-19 14:48:47|04172|6619|SMWH|1.53B|1530000000|1181|400816|-28.38|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
2024-05-19 14:48:53|04173|6646|WTB|5.75B|5750000000|3145|1071573|-4.87|33|2024-06-18|15/05/2024|||||3145|1|2024-04-30|15/02/2024|0.6233|0.6233||1426000000|3047|1
2024-05-19 14:48:58|04174|6875|WTAN|1.63B|1630000000|268|819388|15.02|15|2023-03-15|15/12/2022|0.07||57200000||222|1|2022-08-16|15/06/2022|-0.45||-316500000||236.5|1
2024-05-19 14:49:03|04175|945902|WIZZ|2.09B|2089999999.9999998|2020|436341|-31.43|25|2024-08-01|15/06/2024||0.7734||1189000000|2020|1|2024-05-23|15/03/2024||0.2058||1020000000|2020|1
2024-05-19 14:49:10|04176|6861|WKP|1.08B|1080000000|562|240124|17.72|32|2024-07-25|15/06/2024|||||562|1|2024-06-05|15/03/2024|||||562|1
2024-05-19 14:49:15|04177|32401|WWH|1.87B|1870000000|348.5|1323359|5.61|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
2024-05-19 14:49:22|04178|6578|WPP|9.1B|9100000000|848|2997678|-5.19|39|2024-08-02|15/06/2024||35.26||2940000000|848|1|2024-04-25|15/03/2024|||2690000000|2710000000|803.79998779297|1
2024-05-19 14:49:28|04179|17981|ARTI|227.8B|227800000000|632.05|1364003|27.76|32|2024-08-05|15/06/2024||2.23||14873000000|632.04998779297|1|2024-05-10|15/03/2024|3.6|3.62|17730000000|17730000000|666|1
2024-05-19 14:49:34|04180|17980|ACC|472.99B|472990000000|2518.75|414013|45.67|44|2024-07-16|15/06/2024||39.07||51830000000|2518.75|1|2024-04-25|15/03/2024|38|34.63|53990000000|53970000000|2556.3999023438|1
2024-05-19 14:49:40|04181|17984|ADEL|3.49T|3490000000000|3061|1507229|56.49|43|2024-08-08|15/06/2024||9.7||297460000000|3061|1|2024-05-02|15/03/2024|9.4|6.44|296300000000|296310000000|3054.6999511719|1
2024-05-19 14:49:45|04182|1088095|ADNA|2.9T|2900000000000|1834|1122463|104.47|24|2024-05-03|15/03/2024|0.9||26670000000||1790|1|2024-01-29|15/12/2023|||24930000000|26750000000|1664.8000488281|1
2024-05-19 14:49:51|04183|18294|APSE|2.89T|2890000000000|1340.2|3551857|94.77|44|2024-08-05|15/06/2024||11.32||71490000000|1340.1999511719|1|2024-05-03|15/03/2024|9.44|9.52|68970000000|69910000000|1338.8000488281|1
2024-05-19 14:49:56|04184|1111710|ADAG|1T|1000000000000|912.8|2437865|32.66|25|2024-08-07|15/06/2024|||||912.79998779297|1|2024-04-30|15/03/2024|1.5||11670000000||919.04998779297|1
2024-05-19 14:50:02|04185|958331|ADAI|1.15T|1150000000000|1044.6|2094251|32.67|31|2024-08-08|15/06/2024|||||1044.5999755859|1|2024-04-30|15/03/2024|||||1061|1
2024-05-19 14:50:07|04186|7310|ADTB|586.85B|586850000000|223.5|9225957|36.36|30|2024-08-28|15/06/2024||3.41|||223.5|1|2024-05-13|15/03/2024|2.9|2.89|109400000000||216.39999389648|1
2024-05-19 14:50:13|04187|946826|ADIA|267.72B|267720000000.00003|263.7|6864090|38.17|32|2024-08-02|15/06/2024||-0.7||31873000000|263.70001220703|1|2024-05-28|15/03/2024||-2.89||33750000000|263.70001220703|1
2024-05-19 14:50:19|04188|947273|AJPH|297.36B|297360000000|2394.95|160561|84.04|33|2024-07-31|15/06/2024||14.70||10476000000|2394.9499511719|1|2024-05-02|15/03/2024|16|13.27|10540000000|10540000000|2215.4499511719|1
2024-05-19 14:50:24|04189|946738|ALEM|188.68B|188680000000|964.6|135594|74.95|32|2024-07-24|15/06/2024||2.30||13938000000|964.59997558594|1|2024-05-09|15/03/2024|9.1|8.13|15170000000|15170000000|1003|1
2024-05-19 14:50:30|04190|962425|ALKE|649.91B|649910000000|5435.65|220753|64.61|32|2024-08-09|15/06/2024||||28063000000|5435.6499023438|1|2024-05-30|15/03/2024||29.23||32030000000|5435.6499023438|1
2024-05-19 14:50:36|04191|17997|AMAR|211.32B|211320000000|1158.4|1687240|81.4|35|2024-08-12|15/06/2024||12.76||26424000000|1158.4000244141|1|2024-05-20|15/03/2024||13.11||28890000000|1158.4000244141|1
2024-05-19 14:50:42|04192|17998|ABUJ|1.53T|1530000000000|620.45|3111345|53.9|44|2024-07-31|15/06/2024||4.87||45250000000|620.45001220703|1|2024-05-01|15/03/2024|2.74|2.76|88940000000|88940000000|619.90002441406|1
2024-05-19 14:50:48|04193|18004|APLH|856.24B|856240000000|5955|541552|33.91|44|2024-08-09|15/06/2024||26.65||52180000000|5955|1|2024-05-30|15/03/2024||19.2||49310000000|5955|1
2024-05-19 14:50:53|04194|18005|APLO|312.85B|312850000000|492.6|2334320|34.15|44|2024-07-31|15/06/2024||6.27||62585000000|492.60000610352|1|2024-05-14|15/03/2024|6|6|62580000000|62580000000|480.14999389648|1
2024-05-19 14:51:00|04195|18010|ASOK|610.32B|610320000000|210.6|16615275|36.13|46|2024-07-18|15/06/2024||1.66||84210000000|210.60000610352|1|2024-05-20|15/03/2024||2.97||112320000000|210.60000610352|1
2024-05-19 14:51:05|04196|18011|ASPN|2.7T|2700000000000|2816.35|1313434|-8.69|44|2024-07-23|15/06/2024||11.31||94623000000|2816.3500976562|1|2024-05-09|15/03/2024|13.1|14.01|87310000000|91060000000|2843.3000488281|1
2024-05-19 14:51:11|04197|946934|ASTL|589.30B|589300000000|2193.75|693405|32.78|33|2024-08-02|15/06/2024||5.76||12983000000|2193.75|1|2024-05-17|15/03/2024|6.54|6.62|16250000000|16700000000|2273.8999023438|1
2024-05-19 14:51:16|04198|1014099|AUFI|463.69B|463690000000|624.3|3605855|-17.18|30|2024-08-28|15/06/2024||5.83||13610000000|624.29998779297|1|2024-04-24|15/03/2024|5.5|5.68|18930000000|18440000000|609.5|1
2024-05-19 14:51:22|04199|18014|ARBN|682.65B|682650000000|1202.4|1699562|103.78|44|2024-08-08|15/06/2024||15.59||77310000000|1202.4000244141|1|2024-05-25|15/03/2024||15.15||73270000000|1202.4000244141|1
2024-05-19 14:51:27|04200|997883|AVEU|3.05T|3050000000000|4670.65|471494|37.56|31|2024-07-12|15/06/2024||13.18||117932000000|4670.6499023438|1|2024-05-04|15/03/2024|9.3|9.21|123940000000|123790000000|4618.4501953125|1
2024-05-19 14:51:33|04201|18017|AXBK|3.53T|3530000000000|1143.75|10350395|23.78|49|2024-07-22|15/06/2024||21.37||186800000000|1143.75|1|2024-04-24|15/03/2024|23.1|23.08|198550000000|198580000000|1055.75|1
2024-05-19 14:51:39|04202|18020|BAJA|2.45T|2450000000000|8813.85|545487|96.6|44|2024-07-23|15/06/2024||71.87||124960000000|8813.849609375|1|2024-04-18|15/03/2024|68.4|69.13|114850000000|114390000000|8919.150390625|1
2024-05-19 14:51:44|04203|18022|BJFN|4.16T|4160000000000|6738|1325786|-0.68|43|2024-07-24|15/06/2024||65||103210000000|6738|1|2024-04-25|15/03/2024|61.89|62.18|97150000000|97350000000|7329.1499023438|1
2024-05-19 14:51:50|04204|18023|BJFS|2.55T|2550000000000|1587.5|1349934|12.18|41|2024-07-25|15/06/2024|||||1587.5|1|2024-04-26|15/03/2024|13.2|12.56|320420000000|237640000000|1655.5500488281|1
2024-05-19 14:51:55|04205|18024|BJAT|922.39B|922390000000|8287.9|36241|31.59|35|2024-07-25|15/06/2024|||||8287.900390625|1|2024-04-26|15/03/2024|||||8200.5498046875|1
2024-05-19 14:52:01|04206|39853|BLKI|515.33B|515330000000.00006|2797.75|351355|30.19|40|2024-08-02|15/06/2024||22.22||23115000000|2797.75|1|2024-05-17|15/03/2024|23|17.53|26970000000|24240000000|2590|1
2024-05-19 14:52:07|04207|1072999|BANH|294.97B|294970000000|183.1|14121120|-23.05|30|2024-07-12|15/06/2024||6.24||36040000000|183.10000610352|1|2024-05-17|15/03/2024|5.64|6.33|35600000000|33220000000|180.25|1
2024-05-19 14:52:12|04208|18047|BOB|1.35T|1350000000000|262.5|16276635|44.31|44|2024-07-26|15/06/2024||7.21||144250000000|262.5|1|2024-05-10|15/03/2024|9.48|8.6|159840000000|140950000000|262.64999389648|1
2024-05-19 14:52:19|04209|18031|BOI|560.3B|560300000000|124.4|15116872|64.33|49|2024-07-30|15/06/2024||4.91||66730000000|135.80000305176|1|2024-05-10|15/03/2024|3.13|3.54|76870000000||135.80000305176|1
2024-05-19 14:52:25|04210|18034|BATA|173.99B|173990000000|1374.1|429445|-10.43|37|2024-08-07|15/06/2024||||10187000000|1374.0999755859|1|2024-05-23|15/03/2024||3.83||8040000000|1374.0999755859|1
2024-05-19 14:52:30|04211|18036|BRGR|573.59B|573590000000|494.2|1114438|-5.15|33|2024-08-02|15/06/2024||2.42||30110000000|494.20001220703|1|2024-05-15|15/03/2024|1.9|2.08|25200000000|25200000000|495|1
2024-05-19 14:52:37|04212|18043|BAJE|1.81T|1810000000000|258.8|31831224|141.87|49|2024-07-29|15/06/2024||0.85||35110000000|258.79998779297|1|2024-05-20|15/03/2024||2.12||83720000000|258.79998779297|1
2024-05-19 14:52:43|04213|18039|BFRG|688.49B|688490000000|1490.05|1583412|96.76|49|2024-08-08|15/06/2024||11.98||33976000000|1490.0500488281|1|2024-05-08|15/03/2024|5.1|5.07|41640000000|39730000000|1239.9499511719|1
2024-05-19 14:52:50|04214|18042|BHEL|1.08T|1080000000000.0001|310.35|33548362|287.7|49|2024-07-25|15/06/2024||0.05||61630000000|310.35000610352|1|2024-05-21|15/03/2024||1.38||91760000000|310.35000610352|1
2024-05-19 14:52:56|04215|18040|BPCL|1.36T|1360000000000|629|8562579|74.58|49|2024-08-08|15/06/2024||19.63||1184615000000|629|1|2024-05-08|15/03/2024|19.8|26.13|1165550000000|1143530000000|604.29998779297|1
2024-05-19 14:53:01|04216|18041|BRTI|8T|8000000000000|1350|6858750|67.55|44|2024-08-01|15/06/2024||5.36||366238000000|1350|1|2024-05-14|15/03/2024|3.51|6.69|375990000000|383940000000|1288|1
2024-05-19 14:53:14|04217|18045|BION|365.18B|365180000000|304.55|8380296|25.98|44|2024-07-25|15/06/2024||1.19||37710000000|304.54998779297|1|2024-05-15|15/03/2024|1.16|1.33|39170000000|38860000000|312.5|1
2024-05-19 14:53:20|04218|18052|BOSH|914.93B|914930000000|30750|43026|62.83|44|2024-07-31|15/06/2024||||35000000000|30750|1|2024-05-24|15/03/2024||||44750000000|30750|1
2024-05-19 14:53:26|04219|18054|BRIT|1.23T|1230000000000|5096.05|356554|13.25|44|2024-08-07|15/06/2024||24.33||39657000000|5096.0498046875|1|2024-05-03|15/03/2024|22.3|22.43|40690000000|40640000000|4759.6499023438|1
2024-05-19 14:53:32|04220|18055|||||||44|2024-08-07|15/06/2024||7.82||49451000000|1103.9499511719|1|2024-05-17|15/03/2024|11.7|9.8|55340000000|53310000000|1009|1
2024-05-19 14:53:39|04221|18057|CNBK|1.04T|1040000000000|114.5|40159115|92.24|49|2024-07-24|15/06/2024||5.46||124698000000|114.5|1|2024-05-08|15/03/2024|4.17|4.17|147980000000|147980000000|576.74999237061|0.2
2024-05-19 14:53:44|04222|18061|CAST|192.93B|192930000000|195.05|4969080|73.15|34|2024-07-29|15/06/2024|||||195.05000305176|1|2024-04-30|15/03/2024|2.2|2.2|13250000000|13250000000|212.10000610352|1
2024-05-19 14:53:50|04223|18070|CHLA|1.08T|1080000000000.0001|1281.85|1684054|22.85|33|2024-07-26|15/06/2024||11.73||29420000000|1281.8499755859|1|2024-04-30|15/03/2024|12.6|12.6|29130000000|29130000000|1170.9000244141|1
2024-05-19 14:53:55|04224|18071|CIPL|1.13T|1130000000000|1404.05|1880955|53.24|44|2024-08-07|15/06/2024||13.29||69300000000|1404.0500488281|1|2024-05-09|15/03/2024|11.62|10.73|64130000000|62420000000|1384.75|1
2024-05-19 14:54:01|04225|18072|CTBK|115.5B|115500000000|153.1|3673584|9.01|33|2024-08-08|15/06/2024||3.20||6177000000|153.10000610352|1|2024-05-20|15/03/2024||3.47||7500000000|153.10000610352|1
2024-05-19 14:54:07|04226|18075|COAL|2.89T|2890000000000|469.7|12367308|95.79|44|2024-08-06|15/06/2024||10.42||354342000000|469.70001220703|1|2024-05-02|15/03/2024|13.9|11.35|374100000000|370160000000|454.29998779297|1
2024-05-19 14:54:13|04227|39893|COFO|291.34B|291340000000|4729.6|543419|10.55|44|2024-07-18|15/06/2024||34.75||24860000000|4729.6000976562|1|2024-05-02|15/03/2024|36.2|44.04|23590000000|23990000000|5103.25|1
2024-05-19 14:54:19|04228|18076|COLG|732.44B|732440000000|2692.95|381193|67.39|40|2024-07-25|15/06/2024||9.37||12744000000|2692.9499511719|1|2024-05-14|15/03/2024|14|14|14900000000|14870000000|2859.3500976562|1
2024-05-19 14:54:24|04229|18077|CCRI|662.33B|662330000000|1100.9|2169540|75.76|49|2024-07-25|15/06/2024||5.14||21238000000|1100.9000244141|1|2024-05-16|15/03/2024|4.92|5.75|23180000000|23860000000|1026.25|1
2024-05-19 14:54:30|04230|18080|CORF|371.06B|371060000000|1255|427384|35.39|35|2024-07-26|15/06/2024||14.10||50151000000|1255|1|2024-04-25|15/03/2024|5.55|5.54|39130000000|39130000000|1087.75|1
2024-05-19 14:54:36|04231|978762|CROP|252.04B|252040000000|401.8|5002175|57.88|32|2024-08-28|15/06/2024||2.54||19060000000|401.79998779297|1|2024-05-16|15/03/2024|2.2|2.2|19610000000|19610000000|338.10000610352|1
2024-05-19 14:54:42|04232|18084|CUMM|1.07T|1070000000000.0001|3872.85|608042|136.19|40|2024-08-07|15/06/2024||12.89||21460000000|3872.8500976562|1|2024-05-29|15/03/2024||13.22||21820000000|3872.8500976562|1
2024-05-19 14:54:49|04233|18086|DABU|949.46B|949460000000|540|2614670|4.03|44|2024-08-01|15/06/2024||3.01||31246000000|540|1|2024-05-01|15/03/2024|1.97|2.05|28150000000|28390000000|507.75|1
2024-05-19 14:54:55|04234|947396|DALB|340.31B|340310000000|1814|427818|-11.84|32|2024-08-02|15/06/2024||17.17||37650000000|1814|1|2024-04-24|15/03/2024|16.8|16.85|43070000000|43070000000|1951.4499511719|1
2024-05-19 14:55:01|04235|947225|DPNT|337.25B|337250000000|2527.15|340977|30.19|37|2024-08-02|15/06/2024|||||2527.1499023438|1|2024-05-20|15/03/2024||13.05||20010000000|2527.1499023438|1
2024-05-19 14:55:07|04236|18203|DHAE|28.7B|28700000000|47.15|7289314|32.44|31|2024-08-01|15/06/2024|||||47.150001525879|1|2024-05-17|15/03/2024|||||46.150001525879|1
2024-05-19 14:55:12|04237|18099|DIVI|1.04T|1040000000000|3928|499251|26.78|44|2024-08-12|15/06/2024||17.7||20930000000|3928|1|2024-05-27|15/03/2024||16.37||20790000000|3928|1
2024-05-19 14:55:18|04238|1046345|DIXO|534.71B|534710000000.00006|8948.85|419409|194.82|30|2024-08-28|15/06/2024||23.24||62750000000|8948.849609375|1|2024-05-15|15/03/2024|16|16.1|46580000000|51580000000|8104.9501953125|1
2024-05-19 14:55:24|04239|18100|DLF|2.11T|2109999999999.9998|851.4|4441551|80.42|44|2024-08-08|15/06/2024||2.75||15837000000|851.40002441406|1|2024-05-13|15/03/2024|3.7|3.61|21350000000|21350000000|828|1
2024-05-19 14:55:29|04240|962426|DLPA|210.59B|210590000000|2535.65|295458|30.69|32|2024-07-25|15/06/2024||12.72||6030000000|2535.6499023438|1|2024-05-10|15/03/2024|10.1|10.11|5450000000|5460000000|2221.5500488281|1
2024-05-19 14:55:34|04241|18101|REDY|967.76B|967760000000|5811.6|368161|32.32|39|2024-07-25|15/06/2024||76.31||73980000000|5811.6000976562|1|2024-05-07|15/03/2024|78.35|73.5|70830000000|70670000000|6300|1
2024-05-19 14:55:39|04242|18108|EICH|1.29T|1290000000000|4684.4|800290|31.18|38|2024-08-08|15/06/2024||41.98||45600000000|4684.3999023438|1|2024-05-10|15/03/2024|39.1|39.46|42560000000|42330000000|4568.0498046875|1
2024-05-19 14:55:44|04243|18113|EMAM|225.74B|225740000000|516.65|901399|31.75|35|2024-08-08|15/06/2024||3.01||8210000000|516.65002441406|1|2024-05-29|15/03/2024||3.51||8690000000|516.65002441406|1
2024-05-19 14:55:50|04244|992809|ENDU|304.99B|304990000000|2187.5|127850|56.98|31|2024-05-16|15/03/2024|14.9|14.93|26850000000|26850000000|2046.6999511719|1|2024-02-06|15/12/2023|10.8|10.82|25610000000|25610000000|2114.1999511719|1
2024-05-19 14:55:57|04245|18118|ESCO|432.72B|432720000000|3923.3|270749|90.62|32|2024-07-29|15/06/2024||19.65||22338000000|3923.3000488281|1|2024-05-09|15/03/2024|21.9|21.25|20830000000|20910000000|3536.9499511719|1
2024-05-19 14:56:02|04246|18122|EXID|404.90B|404900000000|476.35|9138361|132.82|44|2024-07-26|15/06/2024||3.59||39643000000|476.35000610352|1|2024-04-30|15/03/2024|3.3|3.3|40090000000|40090000000|455.54998779297|1
2024-05-19 14:56:09|04247|18125|FED|399.59B|399590000000|163.75|15588348|29.81|40|2024-07-16|15/06/2024||3.8||19536000000|147.5|1|2024-05-02|15/03/2024|3.68|4.04|29490000000|30150000000|147.5|1
2024-05-19 14:56:15|04248|18132|FOHE|341.81B|341810000000|452.75|1283897|60.41|44|2024-08-15|15/06/2024||2.04||18680000000|452.75|1|2024-05-23|15/03/2024||1.97||18000000000|452.75|1
2024-05-19 14:56:21|04249|18137|GAIL|1.34T|1340000000000|208.75|20289769|99.09|49|2024-08-01|15/06/2024||2.66||323306000000|208.75|1|2024-05-16|15/03/2024|3.3|4.3|323180000000|335300000000|200.75|1
2024-05-19 14:56:25|04250|1167243|GLAD|295.04B|295040000000|1779.2|450920|66.97|19|2024-08-28|15/06/2024||16.61||16270000000|1779.1999511719|1|2024-05-29|15/03/2024||14.23||15440000000|1779.1999511719|1
2024-05-19 14:56:31|04251|18149|GLEN|287.7B|287700000000|1042.45|910249|66.98|44|2024-08-09|15/06/2024||12.74||37790000000|1042.4499511719|1|2024-05-24|15/03/2024||10.69||32800000000|1042.4499511719|1
2024-05-19 14:56:37|04252|18150|GMRI|519.39B|519390000000|86|32595396|90.48|44|2024-08-13|15/06/2024|||||86|1|2024-05-29|15/03/2024|||||86|1
2024-05-19 14:56:42|04253|18152|GOCP|1.32T|1320000000000|1299.4|1042724|28.69|44|2024-07-31|15/06/2024||5.3||34519000000|1299.4000244141|1|2024-05-06|15/03/2024|4.7|5.04|33860000000|33810000000|1251.1999511719|1
2024-05-19 14:56:48|04254|18153|GODI|267.7B|267700000000|786.8|287218|67.42|35|2024-08-09|15/06/2024|||||786.79998779297|1|2024-05-17|15/03/2024|||||795|1
2024-05-19 14:56:55|04255|18154|GODR|793.2B|793200000000|2842.8|922370|115.01|43|2024-07-30|15/06/2024||6.7||5105000000|2842.8000488281|1|2024-05-03|15/03/2024|17|23.77|14260000000|10430000000|2532.6999511719|1
2024-05-19 14:57:00|04256|18156|GRAS|1.65T|1650000000000|2434.35|870487|41.85|44|2024-08-14|15/06/2024||29.58||63283000000|2434.3500976562|1|2024-05-30|15/03/2024||15.36||62880000000|2434.3500976562|1
2024-05-19 14:57:07|04257|18171|GGAS|379.78B|379780000000|553.75|1325892|15.62|37|2024-07-31|15/06/2024||4.28||38025000000|553.75|1|2024-05-06|15/03/2024|5.96|4.93|42940000000|39850000000|535.90002441406|1
2024-05-19 14:57:13|04258|18170|GSPT|166.56B|166560000000|297.4|2571670|5.22|40|2024-08-02|15/06/2024||4.45||4410000000|297.39999389648|1|2024-05-08|15/03/2024|4.6|4.6|5070000000|5020000000|291|1
2024-05-19 14:57:19|04259|18174|HVEL|1.14T|1140000000000|1825|1329833|44.89|49|2024-07-17|15/06/2024||6.97||54850000000|1825|1|2024-04-29|15/03/2024|7.16|6|54340000000|55000000000|1640.0500488281|1
2024-05-19 14:57:25|04260|18176|HCLT|3.61T|3610000000000|1338.9|3356001|22.23|44|2024-07-19|15/06/2024||15.72||282180000000|1338.9000244141|1|2024-04-26|15/03/2024|14.7|15.2|285890000000|285900000000|1504.1500244141|1
2024-05-19 14:57:30|04261|1089258|HDFA|806.83B|806830000000|3796|472728|110.35|29|2024-08-28|15/06/2024||25.73||5811000000|3796|1|2024-04-19|15/03/2024|25.4|24.33|6950000000|7320000000|3772.3999023438|1
2024-05-19 14:57:36|04262|18177|HDBK|11.15T|11150000000000|1466.05|19904796|-10.98|44|2024-07-22|15/06/2024||21.87||413860000000|1466.0500488281|1|2024-04-20|15/03/2024|21.7|25.47|472430000000|396490000000|1531.3000488281|1
2024-05-19 14:57:40|04263|1054973|HDFL|1.23T|1230000000000|569.4|5410749|2.12|29|2024-08-28|15/06/2024||2.32||150703000000|569.40002441406|1|2024-04-18|15/03/2024|1.91|3.91|209370000000|228030000000|604.59997558594|1
2024-05-19 14:57:46|04264|18179|HROM|1.02T|1020000000000|5100|802800|87.98|46|2024-08-08|15/06/2024||55.1||101210000000|5100|1|2024-05-07|15/03/2024|50.74|51.68|96990000000|93770000000|4511|1
2024-05-19 14:57:52|04265|18187|HALC|1.46T|1460000000000|660.35|7943849|62.35|49|2024-08-09|15/06/2024||6.00||436451000000|660.34997558594|1|2024-05-24|15/03/2024|13.65|12.63|340420000000|473040000000|660.34997558594|1
2024-05-19 14:57:58|04266|1072997|HIAE|3.03T|3030000000000|4730.5|2109807|207.84|27|2024-08-09|15/06/2024||6.03||39760000000|4730.5|1|2024-05-16|15/03/2024|60.37|36.48|141980000000|139700000000|4185|1
2024-05-19 14:58:03|04267|39868|HCPR|371.43B|371430000000|388.25|13891174|282.14|31|2024-08-12|15/06/2024|||||388.25|1|2024-05-24|15/03/2024|||||388.25|1
2024-05-19 14:58:09|04268|18184|HPCL|716.44B|716440000000|505.05|7825838|97.02|48|2024-08-07|15/06/2024||21.87||951500000000|256.29998779297|1|2024-05-08|15/03/2024|20.04|23.15|1223860000000|1133140000000|256.29998779297|1
2024-05-19 14:58:15|04269|18185|HLL|5.45T|5450000000000|2327.15|2108786|-11.9|47|2024-07-18|15/06/2024||10.93||154285000000|2327.1499023438|1|2024-04-25|15/03/2024|10.24|10.27|148570000000|148660000000|2260.25|1
2024-05-19 14:58:20|04270|18186|HZNC|2.49T|2490000000000|619.7|4051665|100.97|44|2024-07-19|15/06/2024||||72162000000|619.70001220703|1|2024-04-18|15/03/2024|4.82|4.8|78220000000|75720000000|402.75|1
2024-05-19 14:58:26|04271|18191|HDFC|5.05T|5050000000000|2724.3|5246348|0.49|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
2024-05-19 14:58:31|04272|18198|ICBK|7.95T|7950000000000|1130.75|15309160|18.49|40|2024-07-29|15/06/2024||14.83||256480000000|1130.75|1|2024-04-27|15/03/2024|15.2|15.13|247420000000|244920000000|1107.9000244141|1
2024-05-19 14:58:36|04273|1050153|ICIL|825.40B|825400000000|1674.25|850396|55.51|30|2024-08-28|15/06/2024||9.94||46279000000|1674.25|1|2024-04-17|15/03/2024|10.47|11.13|62630000000|59580000000|1648.6500244141|1
2024-05-19 14:58:41|04274|991131|ICIR|850.68B|850680000000|589.7|2232203|38.48|32|2024-07-16|15/06/2024||1.48||74856000000|589.70001220703|1|2024-04-23|15/03/2024|1.2|2.57|151500000000|128030000000|580.29998779297|1
2024-05-19 14:58:46|04275|1073007|ICCI|235.84B|235840000000|730.9|824073|48.39|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
2024-05-19 14:58:51|04276|960765|IDFB|546.18B|546179999999.99994|77.45|40070339|15.94|34|2024-07-29|15/06/2024||1.21||62670000000|77.449996948242|1|2024-04-27|15/03/2024|1.18|1.22|61110000000|60560000000|84.800003051758|1
2024-05-19 14:58:56|04277|1161582|INMR|158.01B|158010000000|2624.75|9445|-6.02|22|2024-07-18|15/06/2024||15.8||3290000000|2632.1999511719|1|2024-04-30|15/03/2024|16.6|16.41|3150000000|3150000000|2623.25|1
2024-05-19 14:59:02|04278|18209|INBA|727.76B|727760000000|540.05|2147119|88.7|36|2024-08-06|15/06/2024||12.80||56425000000|540.04998779297|1|2024-05-06|15/03/2024|16.7|16.9|82780000000|69960000000|544|1
2024-05-19 14:59:08|04279|18210|IHTL|813.12B|813120000000|571|3766559|53.35|44|2024-08-05|15/06/2024||2.16||16720000000|571|1|2024-04-24|15/03/2024|2.92|2.93|19050000000|19050000000|604.29998779297|1
2024-05-19 14:59:13|04280|18197|IOC|2.27T|2270000000000|164.9|28407118|91.63|49|2024-07-26|15/06/2024||0.9||1801000000000|164.89999389648|1|2024-04-29|15/03/2024|3.74|5.26|2251030000000|2034710000000|171.55000305176|1
2024-05-19 14:59:18|04281|1169003|INID|2.21T|2210000000000|173.25|51415198|417.16|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
2024-05-19 14:59:22|04282|1153181|INIR|874.96B|874960000000|1102.6|2910279|80.65|23|2024-05-29|15/03/2024||3.85||11510000000|1102.5999755859|1|2024-02-13|15/12/2023|3.85|3.82|11180000000|11180000000|900.09997558594|1
2024-05-19 14:59:28|04283|18213|IGAS|308.35B|308350000000|444|3048908|-5.86|39|2024-08-09|15/06/2024||6.5||34603000000|444|1|2024-05-06|15/03/2024|5.47|6.32|35970000000|35590000000|455.20001220703|1
2024-05-19 14:59:34|04284|39852|INUS|927.92B|927920000000|344.95|19830087|138.06|44|2024-07-24|15/06/2024||5.40||68746000000|344.95001220703|1|2024-04-29|15/03/2024|6.88|5.43|71930000000|73210000000|353.29998779297|1
2024-05-19 14:59:39|04285|18215|INBK|1.1T|1100000000000|1417.3|3414168|13.57|44|2024-07-11|15/06/2024||32.47||82200000000|1417.3000488281|1|2024-04-25|15/03/2024|30.1|29.94|76910000000|78910000000|1474.6500244141|1
2024-05-19 14:59:45|04286|18216|INED|799.91B|799910000000|6200.3|309900|61.93|49|2024-08-09|15/06/2024||18.43||6160000000|6200.2998046875|1|2024-05-16|15/03/2024|17.1|16.48|6080000000|6130000000|5921.5|1
2024-05-19 14:59:50|04287|18217|INFY|5.98T|5980000000000|1443.65|7405980|13.77|39|2024-07-12|15/06/2024||15.09||387700000000|1443.6500244141|1|2024-04-18|15/03/2024|19.2|14.85|380960000000|384100000000|1414.4499511719|1
2024-05-19 14:59:56|04288|961701|INGL|1.69T|1690000000000|4374|1186695|92.96|32|2024-08-31|15/06/2024||61.15||173570000000|4374|1|2024-05-30|15/03/2024||43.76||169420000000|4374|1
2024-05-19 15:00:02|04289|18222|IPCA|331.08B|331080000000|1305|448499|93.33|49|2024-08-08|15/06/2024||4.80||16599000000|734.84997558594|1|2024-05-29|15/03/2024||5.37||20420000000|734.84997558594|1
2024-05-19 15:00:09|04290|18224|ITC|5.45T|5450000000000|436.7|17656769|4.01|44|2024-07-26|15/06/2024||3.91||170062000000|436.70001220703|1|2024-05-20|15/03/2024||3.61||171650000000|436.70001220703|1
2024-05-19 15:00:15|04291|18241|JNSP|1.02T|1020000000000|1016.65|2437380|94.61|44|2024-08-07|15/06/2024||15.36||126831000000|1016.6500244141|1|2024-05-13|15/03/2024|9.3|9.54|134870000000|134890000000|928.45001220703|1
2024-05-19 15:00:21|04292|18244|JSWE|1.03T|1030000000000|597.75|4505511|145.18|44|2024-07-26|15/06/2024||2.20||31178000000|597.75|1|2024-05-07|15/03/2024|2.1|2.11|27560000000|27560000000|620|1
2024-05-19 15:00:27|04293|18226|JSTL|2.21T|2210000000000|890.8|2765011|28.39|44|2024-07-26|15/06/2024||13.54||404923000000|890.79998779297|1|2024-05-16|15/03/2024|5.31|6.76|462690000000|456280000000|870.95001220703|1
2024-05-19 15:00:32|04294|18247|JUBI|310.03B|310030000000|469|2992227|0.06|46|2024-07-24|15/06/2024||2.08||13287000000|469|1|2024-05-22|15/03/2024||0.7244||13230000000|469|1
2024-05-19 15:00:37|04295|18260|KTKM|3.37T|3370000000000|1696.95|8118772|-12.6|44|2024-07-22|15/06/2024||16.9||96830000000|1696.9499511719|1|2024-05-04|15/03/2024|21|20.85|98880000000|94910000000|1546.6999511719|1
2024-05-19 15:00:43|04296|39882|LTFL|400.12B|400120000000|160.2|4687770|60.76|42|2024-07-19|15/06/2024||2.72||23140000000|160.19999694824|1|2024-04-27|15/03/2024|2.23|2.22|23420000000|22370000000|163.80000305176|1
2024-05-19 15:00:50|04297|991132|LTEH|471.1B|471100000000|4464.05|186435|16.33|32|2024-07-16|15/06/2024||34.15||26030000000|4464.0498046875|1|2024-04-25|15/03/2024|32.16|32.63|25380000000|25350000000|5245.2001953125|1
2024-05-19 15:00:55|04298|18268|LART|4.76T|4760000000000|3464.2|2612282|58.18|44|2024-07-23|15/06/2024||24.13||404558000000|3464.1999511719|1|2024-05-07|15/03/2024|31.95|31.22|681200000000|656800000000|3467.9499511719|1
2024-05-19 15:01:00|04299|986039|LTIM|1.41T|1410000000000|4753|456552|-1.04|32|2024-07-15|15/06/2024||40.41||91470000000|4753|1|2024-04-24|15/03/2024|37.1|38.72|88930000000|89760000000|4723.3999023438|1
2024-05-19 15:01:06|04300|994422|LAUL|237.23B|237230000000|444.65|2102929|42.33|32|2024-08-01|15/06/2024||1.38||13450000000|444.64999389648|1|2024-04-25|15/03/2024|1.4|1.58|14400000000|14400000000|434.39999389648|1
2024-05-19 15:01:12|04301|18269|LICH|358.64B|358640000000|644.85|2454527|72.97|49|2024-08-01|15/06/2024||21.78||18710000000|644.84997558594|1|2024-05-15|15/03/2024|19.8|19.8|22870000000|22760000000|632.95001220703|1
2024-05-19 15:01:17|04302|18270|LUPN|753.13B|753130000000|1660.3|1115674|114.4|44|2024-08-07|15/06/2024||12.29||52040000000|1660.3000488281|1|2024-05-06|15/03/2024|11.9|11.07|49610000000|50540000000|1654.75|1
2024-05-19 15:01:22|04303|18291|MRF|547.11B|547110000000|129000|10072|34.04|37|2024-08-07|15/06/2024||949.93||59089000000|129000|1|2024-05-03|15/03/2024|895|1103.7|62150000000|62030000000|133861.953125|1
2024-05-19 15:01:28|04304|985843|MGAS|130.28B|130280000000|1319.8|643017|28.24|32|2024-07-30|15/06/2024||22.46||15490000000|1319.8000488281|1|2024-05-09|15/03/2024|26.8|27.19|15670000000|15760000000|1377.6999511719|1
2024-05-19 15:01:33|04305|18273|MAHM|2.8T|2800000000000|2503.7|3431358|98.64|44|2024-08-08|15/06/2024||23.06||277780000000|2503.6999511719|1|2024-05-16|15/03/2024|17.05|15.83|251090000000|246210000000|2302.3000488281|1
2024-05-19 15:01:40|04306|18271|MMFS|325.59B|325590000000|264.8|3804511|-6.03|38|2024-07-26|15/06/2024||4.36||17003000000|264.79998779297|1|2024-05-04|15/03/2024|5|5|19710000000|19710000000|267.10000610352|1
2024-05-19 15:01:48|04307|39888|MNFL|153.88B|153880000000|181.8|7792806|64.82|34|2024-08-08|15/06/2024||7.01||11672000000|181.80000305176|1|2024-05-24|15/03/2024||6.81||15860000000|181.80000305176|1
2024-05-19 15:01:54|04308|18276|MRCO|769.53B|769530000000|594.55|2484942|13.09|44|2024-08-01|15/06/2024||3.24||25301000000|594.54998779297|1|2024-05-06|15/03/2024|2.5|2.47|22780000000|22780000000|516.90002441406|1
2024-05-19 15:01:59|04309|18277|MRTI|3.97T|3970000000000|12600.15|520412|38.37|44|2024-07-24|15/06/2024||98.89||374390000000|12600.150390625|1|2024-04-26|15/03/2024|123.3|125.04|382350000000|381950000000|12922.5|1
2024-05-19 15:02:06|04310|18279|MAXI|352.18B|352180000000|1024.95|1189621|52.43|46|2024-08-06|15/06/2024||2.24|||1024.9499511719|1|2024-05-07|15/03/2024|2.77|4.31|107400000000|107800000000|987.84997558594|1
2024-05-19 15:02:12|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
2024-05-19 15:02:17|04312|18290|MBFL|436.71B|436710000000|2322.3|479135|21.81|45|2024-07-18|15/06/2024||21.5||34750000000|2322.3000488281|1|2024-04-24|15/03/2024|20.8|20.57|34120000000|34130000000|2243.5500488281|1
2024-05-19 15:02:23|04313|39890|MUTT|683.85B|683850000000|1703.4|809278|64.6|37|2024-08-09|15/06/2024||25.62||18197000000|1703.4000244141|1|2024-05-20|15/03/2024||25.75||20120000000|1703.4000244141|1
2024-05-19 15:02:28|04314|39891|NATP|178.23B|178230000000|999.4|735342|61.75|34|2024-08-07|15/06/2024||||11543000000|999.40002441406|1|2024-05-27|15/03/2024||16.01||9980000000|999.40002441406|1
2024-05-19 15:02:34|04315|18299|NALU|357.87B|357870000000|199.9|22387559|146.94|44|2024-08-07|15/06/2024||2.70||32869000000|199.89999389648|1|2024-05-27|15/03/2024||3.23||37190000000|199.89999389648|1
2024-05-19 15:02:39|04316|946691|NAFL|170.02B|170020000000|3430.05|262361|-24.71|32|2024-07-29|15/06/2024||117||6019000000|3430.0500488281|1|2024-05-07|15/03/2024|14.2|14.17|6020000000|6020000000|3435|1
2024-05-19 15:02:45|04317|30059|NEST|2.41T|2410000000000|2504.4|992411|15.46|44|2024-07-25|15/03/2024||8.38||48300000000|2504.3999023438|1|2024-07-25|15/06/2024||9.34||52120000000|2504.3999023438|1
2024-05-19 15:02:51|04318|1053096|NIPF|374.5B|374500000000|592.95|1061128|150.93|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
2024-05-19 15:02:56|04319|18309|NMDC|810.17B|810170000000|280.15|19292087|165.17|46|2024-08-09|15/06/2024||||52795000000|280.14999389648|1|2024-05-21|15/03/2024||6.9||66140000000|280.14999389648|1
2024-05-19 15:03:01|04320|18297|NTPC|3.54T|3540000000000|366.3|16045015|111.37|44|2024-07-29|15/06/2024||5.26||400354000000|366.29998779297|1|2024-05-24|15/03/2024||5.36||454350000000|366.29998779297|1
2024-05-19 15:03:07|04321|18312|OEBO|633.69B|633690000000|1738.45|882676|89.28|44|2024-07-29|15/06/2024||11.78||11850000000|1738.4499511719|1|2024-05-14|15/03/2024|21.7|13.09|13150000000|13800000000|1480|1
2024-05-19 15:03:13|04322|18311|ONGC|3.49T|3490000000000|279|17279082|69.19|44|2024-08-09|15/06/2024||8.36|||279|1|2024-05-20|15/03/2024||9||347760000000|279|1
2024-05-19 15:03:20|04323|18313|OILI|701.61B|701610000000|647|5591610|140.61|49|2024-08-08|15/06/2024||14.2||51751000000|647|1|2024-05-27|15/03/2024||23.43||57110000000|647|1
2024-05-19 15:03:26|04324|18325|PAGE|396.87B|396870000000|35919|27535|-13.81|35|2024-08-08|15/06/2024||165.43||13550000000|35919|1|2024-05-23|15/03/2024||120.3||10840000000|35919|1
2024-05-19 15:03:32|04325|18334|PLNG|470.25B|470250000000|313.5|6583349|39.67|39|2024-08-08|15/06/2024||5.52||148222000000|313.5|1|2024-05-22|15/03/2024||6.13||136960000000|313.5|1
2024-05-19 15:03:37|04326|18335|PFIZ|201.32B|201320000000|4473.05|27521|16.96|32|2024-08-01|15/06/2024||||5811000000|4473.0498046875|1|2024-05-29|15/03/2024||33.00||5580000000|4473.0498046875|1
2024-05-19 15:03:43|04327|100258|PIIL|543.74B|543740000000|3584.9|338592|9.49|41|2024-07-30|15/06/2024||21.50||17861000000|3584.8999023438|1|2024-05-21|15/03/2024||26.96||19810000000|3584.8999023438|1
2024-05-19 15:03:48|04328|18337|PIDI|1.54T|1540000000000|3019.1|427356|17.63|35|2024-08-08|15/06/2024||10.21||33111000000|3019.1000976562|1|2024-05-07|15/03/2024|7.3|7.33|29020000000|29020000000|2953.3000488281|1
2024-05-19 15:03:53|04329|18339|PIRA|186.19B|186190000000|828.75|1489432|11.83|36|2024-07-31|15/06/2024||||20803000000|828.75|1|2024-05-08|15/03/2024|-57.99||13390000000||928.75|1
2024-05-19 15:03:58|04330|1127928|POLC|975.28B|975280000000|6496.25|510618|88.79|25|2024-08-28|15/06/2024||29.56||43410000000|6496.25|1|2024-05-09|15/03/2024|36.26|31.97|56460000000|50500000000|5919|1
2024-05-19 15:04:03|04331|18341|PWFC|1.54T|1540000000000|465.95|15824887|251.61|48|2024-08-09|15/06/2024||||36314000000|465.95001220703|1|2024-05-14|15/03/2024|12.53|9.8|49930000000|55390000000|416.89999389648|1
2024-05-19 15:04:09|04332|18342|PGRD|2.95T|2950000000000|316.9|19576871|80.8|49|2024-07-31|15/06/2024||4.06||113230000000|316.89999389648|1|2024-05-22|15/03/2024||4.54||124230000000|316.89999389648|1
2024-05-19 15:04:15|04333|18344|PREG|641.46B|641460000000|1600.2|1049949|235.58|44|2024-08-06|15/06/2024||5.91||19704000000|1600.1999511719|1|2024-05-27|15/03/2024||7.11||29100000000|1600.1999511719|1
2024-05-19 15:04:20|04334|18346|PROC|510.93B|510930000000|15740|9147|15.82|32|2024-08-21|15/06/2024||46.6||8870000000|15740|1|2024-04-30|15/03/2024|50.8|50.8|10020000000|9140000000|16175.400390625|1
2024-05-19 15:04:26|04335|18350|PNBK|1.38T|1380000000000|126.1|53475106|156.04|44|2024-07-25|15/06/2024||3.49||111606000000|126.09999847412|1|2024-05-09|15/03/2024|2.74|3.11|146110000000|141730000000|125.09999847412|1
2024-05-19 15:04:31|04336|987147|RATB|152.55B|152550000000|252.2|8335522|75.14|33|2024-04-27|15/03/2024|5.88|5.57|24750000000|24040000000|265.39999389648|1|2024-01-19|15/12/2023|3.9|3.93|23230000000|23230000000|269.85000610352|1
2024-05-19 15:04:38|04337|18371|RECM|1.43T|1430000000000|544.85|16984999|319.76|43|2024-08-08|15/06/2024||||38181000000|544.84997558594|1|2024-04-30|15/03/2024||12.9|47470000000|47470000000|463|1
2024-05-19 15:04:43|04338|18367|RELI|19.42T|19420000000000|2869.65|5722580|29.44|44|2024-07-19|15/06/2024||24.85||2110593000000|2869.6499023438|1|2024-04-22|15/03/2024|28|28.25|2365330000000|2376440000000|2940.25|1
2024-05-19 15:05:48|04339|18016|SANO|203.99B|203990000000|8869.25|21382|40.77|6|2024-07-30|15/06/2024||||7100000000|8869.25|1|2024-05-13|15/03/2024|69.35|70.6|7320000000|7600000000|7961.5498046875|1
2024-05-19 15:05:54|04340|18376|SBI|7.33T|7330000000000|821|17824371|42.75|44|2024-08-02|15/06/2024||17.12||508820000000|821|1|2024-05-09|15/03/2024|23.19|23.16|590230000000|587850000000|810.79998779297|1
2024-05-19 15:05:58|04341|1158869|SBIC|679.8B|679800000000|714.75|1658017|-19.83|22|2024-07-26|15/06/2024||6.41||43470000000|714.75|1|2024-04-26|15/03/2024|6.96|6.13|43480000000|41480000000|758.40002441406|1
2024-05-19 15:06:03|04342|1050746|SBIL|1.44T|1440000000000|1439.85|1326279|24.75|29|2024-07-23|15/06/2024||5.32||183869000000|1439.8499755859|1|2024-04-25|15/03/2024|8.09|11.94|251160000000|231680000000|1460.0500488281|1
2024-05-19 15:06:09|04343|18383|SHCM|943.31B|943310000000|26144.55|43311|7.11|49|2024-08-07|15/06/2024||187.83||50890000000|26144.55078125|1|2024-05-13|15/03/2024|183.4|183.24|51010000000|50250000000|25661.25|1
2024-05-19 15:06:16|04344|18386|SHMF|891.27B|891270000000|2370.45|1722515|76.99|44|2024-07-25|15/06/2024||54.97||44201000000|2370.4499511719|1|2024-04-26|15/03/2024|51.69|51.36|55080000000|54070000000|2491.8500976562|1
2024-05-19 15:06:21|04345|18387|SIEM|2.56T|2560000000000|7202.15|386672|93.47|44|2024-08-08|15/06/2024||16.85||49560000000|7202.1499023438|1|2024-05-14|15/03/2024|22.55|14.2|57500000000|54230000000|6620.1000976562|1
2024-05-19 15:06:27|04346|18397|SRFL|675.79B|675790000000|2284.9|562591|-6.21|32|2024-08-06|15/06/2024||15.50||34911000000|2284.8999023438|1|2024-05-07|15/03/2024|14.2|14.1|35700000000|35640000000|2586|1
2024-05-19 15:06:33|04347|18399|SAIL|698.68B|698680000000|169.15|47732325|105.9|44|2024-08-08|15/06/2024||1.74||235098000000|169.14999389648|1|2024-05-21|15/03/2024||0.54||275730000000|169.14999389648|1
2024-05-19 15:06:39|04348|18405|SUN|3.68T|3680000000000|1534|2426769|65.69|44|2024-08-13|15/06/2024||9.82||127400000000|1534|1|2024-05-22|15/03/2024||9.98||122430000000|1534|1
2024-05-19 15:06:45|04349|18406|SUTV|265.81B|265810000000|674.65|718750|58.41|49|2024-08-09|15/06/2024||14.67||13224000000|674.65002441406|1|2024-05-24|15/03/2024||10.5||8730000000|674.65002441406|1
2024-05-19 15:06:51|04350|958336|SYNN|274.75B|274750000000|690.65|837072|-1.48|32|2024-07-24|15/06/2024||1.55||7520000000|690.65002441406|1|2024-04-24|15/03/2024|4.7|4.06|9170000000|9170000000|701.04998779297|1
2024-05-19 15:06:58|04351|18417|TTCH|275.02B|275020000000|1079.55|3417509|9.69|44|2024-08-07|15/06/2024||18.29||47164000000|1079.5500488281|1|2024-04-29|15/03/2024|5.3|5.3|34750000000|36690000000|1122|1
2024-05-19 15:07:04|04352|18419|TATA|513.58B|513580000000.00006|1806|738644|46.45|43|2024-08-01|15/06/2024||||46802000000|1806|1|2024-04-17|15/03/2024|11.27|10.1|56920000000|56920000000|1883.75|1
2024-05-19 15:07:10|04353|18420|TCS|13.93T|13930000000000|3851.45|2495397|19.5|44|2024-07-09|15/06/2024||33.38||626630000000|3851.4499511719|1|2024-04-11|15/03/2024|34.37|33.28|612370000000|615250000000|3984.6499023438|1
2024-05-19 15:07:16|04354|18422|TACN|1.04T|1040000000000|1095|2095425|43.05|44|2024-07-31|15/06/2024||4||36900000000|1095|1|2024-04-22|15/03/2024|2.28|3.83|39650000000|40010000000|1138.0999755859|1
2024-05-19 15:07:21|04355|18421|TTEX|455.55B|455550000000|7314.95|142493|4.09|32|2024-07-24|15/06/2024||34.4|||7314.9501953125|1|2024-04-22|15/03/2024|31.61|33|9060000000|9320000000|7451|1
2024-05-19 15:07:27|04356|18425|TAMO|3.47T|3470000000000|953.95|12257316|81.72|40|2024-07-24|15/06/2024||21.02||1108890000000|953.95001220703|1|2024-05-10|15/03/2024|45.46|19.12|1199860000000|1213390000000|1030|1
2024-05-19 15:07:33|04357|18426|TTPW|1.41T|1410000000000|441.45|17612937|114.45|44|2024-07-24|15/06/2024||2.55||142546000000|441.45001220703|1|2024-05-08|15/03/2024|2.8|2.79|162560000000|160740000000|435.54998779297|1
2024-05-19 15:07:39|04358|18428|TISC|2.10T|2100000000000|167.9|55415882|60.44|44|2024-08-14|15/06/2024||2.37||579312000000|167.89999389648|1|2024-05-20|15/03/2024|1.2|3.94|590680000000|585010000000|167.89999389648|1
2024-05-19 15:07:44|04359|18429|TEML|1.15T|1150000000000|1305.65|2194848|21.78|44|2024-07-29|15/06/2024||10.59||129830000000|1305.6500244141|1|2024-04-25|15/03/2024|7.5|8.66|128710000000|129560000000|1185.6999511719|1
2024-05-19 15:07:50|04360|18272|TRCE|184.58B|184580000000|781.15|624085|-7.44|39|2024-07-31|15/06/2024||5.80||23360000000|781.15002441406|1|2024-05-20|15/03/2024||5.23||25130000000|781.15002441406|1
2024-05-19 15:07:56|04361|18433|TITN|2.98T|2980000000000|3362.55|1135272|24.46|44|2024-08-02|15/06/2024||11.06||106348000000|3362.5500488281|1|2024-05-03|15/03/2024|8.73|9.55|112570000000|108310000000|3568.4499511719|1
2024-05-19 15:08:01|04362|18435|TORP|913.80B|913800000000|2700|252238|62.46|44|2024-07-23|15/06/2024||14.61||29430000000|2700|1|2024-05-24|15/03/2024||13.39||27810000000|2700|1
2024-05-19 15:08:08|04363|18436|TOPO|665.22B|665220000000|1384.1|1598057|162.56|32|2024-08-05|15/06/2024||12.95||75937000000|1384.0999755859|1|2024-05-22|15/03/2024||||71120000000|1384.0999755859|1
2024-05-19 15:08:13|04364|18437|TREN|1.65T|1650000000000|4643|880689|210.96|37|2024-08-07|15/06/2024||9.08||22811000000|1321.25|1|2024-04-29|15/03/2024|18.4|6.44|31870000000|32300000000|1321.25|1
2024-05-19 15:08:20|04365|18442|TVSM|1.04T|1040000000000|2191.5|1055539|76.71|49|2024-07-22|15/06/2024||11.42||82020000000|2031.4499511719|1|2024-05-08|15/03/2024|10.2|10.27|81690000000|81690000000|2031.4499511719|1
2024-05-19 15:08:26|04366|18445|ULTC|2.85T|2850000000000|9865.6|328873|28.44|44|2024-07-19|15/06/2024||65.93||192220000000|9865.599609375|1|2024-04-29|15/03/2024|80.5|80.57|204190000000|202360000000|9700.900390625|1
2024-05-19 15:08:33|04367|18447|UNBK|1.06T|1060000000000|141.25|22509322|103.68|49|2024-07-24|15/06/2024||3.80||110167000000|141.25|1|2024-05-10|15/03/2024|4.63|4.84|141440000000|141340000000|141.5|1
2024-05-19 15:08:38|04368|18449|UBBW|508.83B|508830000000|1924|321341|35.96|39|2024-07-24|15/06/2024||||25963000000|1924|1|2024-05-07|15/03/2024|3.1|4.13|21320000000|20090000000|1984.6999511719|1
2024-05-19 15:08:43|04369|18451|UNSP|839.68B|839680000000|1182.4|884158|44.72|46|2024-07-22|15/06/2024||2.60||21736000000|1182.4000244141|1|2024-05-24|15/03/2024||3.66||26780000000|1182.4000244141|1
2024-05-19 15:08:48|04370|18450|UPLL|383.79B|383790000000|511.4|4635276|-23.44|44|2024-07-29|15/06/2024||0.55||92673000000|511.39999389648|1|2024-05-13|15/03/2024|0.521|-3.76|142040000000|121090000000|501.20001220703|1
2024-05-19 15:08:53|04371|993204|VARB|1.96T|1960000000000|1507.25|2155490|89.88|31|2024-07-29|15/06/2024||4.69||38710000000|1507.25|1|2024-05-13|15/03/2024|4.17|4.16|43170000000|43880000000|1464|1
2024-05-19 15:08:59|04372|18377|VDAN|1.70T|1700000000000|458.6|15618086|62.65|44|2024-07-25|15/06/2024||||317479000000|458.60000610352|1|2024-04-24|15/03/2024|3.66|4.3|349370000000|349500000000|377.04998779297|1
2024-05-19 15:09:06|04373|18200|VODA|884.23B|884230000000|13.3|841839302|88.65|44|2024-07-30|15/06/2024||-1.70||105632000000|13.300000190735|1|2024-05-15|15/03/2024|-1.57|-1.56|106070000000|106730000000|13.300000190735|1
2024-05-19 15:09:11|04374|18462|VOLT|429.52B|429520000000|1298.1|2051015|62.82|44|2024-08-09|15/06/2024||7.54||39950000000|1298.0999755859|1|2024-05-06|15/03/2024|3.52|5.94|42570000000|38800000000|1491.5|1
2024-05-19 15:09:17|04375|18466|WHIR|198.94B|198940000000|1579.65|324108|15.5|32|2024-08-08|15/06/2024||||18492000000|1579.6500244141|1|2024-05-20|15/03/2024||7.7||18290000000|1579.6500244141|1
2024-05-19 15:09:22|04376|18467|WIPR|2.41T|2410000000000|462.55|6042715|19.77|39|2024-07-17|15/06/2024||5.61||222790000000|462.54998779297|1|2024-04-19|15/03/2024|5.41|5.34|222080000000|221440000000|444.35000610352|1
2024-05-19 15:09:28|04377|18470|YESB|720.65B|720650000000|23.35|277211439|49.2|49|2024-07-22|15/06/2024||0.17||24820000000|23.35000038147|1|2024-04-28|15/03/2024|0.15|0.1075|90160000000|34980000000|26.14999961853|1
2024-05-19 15:09:33|04378|18471|ZEE|129.62B|129620000000|140.85|20319393|-24.17|44|2024-08-08|15/06/2024||0.27||19301000000|140.85000610352|1|2024-05-17|15/03/2024|0.305|0.4388|21700000000|19760000000|133|1
2024-05-19 15:09:39|04379|946102|2670|777.52B|777520000000|3140|808235|-61.04|38|2024-07-10|15/05/2024||50.48||94430000000|3140|1|2024-04-10|15/02/2024|41.2|41.2|91870000000|91880000000|2959|1
2024-05-19 15:09:45|04380|946298|8572|618.03B|618030000000|394.5|1577623|21.01|38|2024-07-26|15/06/2024||||76100000000|394.5|1|2024-05-13|15/03/2024|||75740000000|74900000000|406|1
2024-05-19 15:09:51|04381|946144|4401|321.51B|321510000000|3148|261828|26.37|38|2024-08-07|15/06/2024||||99450000000|3148|1|2024-05-14|15/03/2024|||110510000000|115830000000|3388|1
2024-05-19 15:09:57|04382|44296|6857|4.09T|4090000000000|5540|12741592|59.31|43|2024-07-24|15/06/2024||24.12||124410000000|5540|1|2024-04-26|15/03/2024|20.52|25.89|135800000000|132610000000|5342|1
2024-05-19 15:10:04|04383|44267|8267|2.83T|2830000000000|3304|1911273|16.4|43|2024-07-03|15/05/2024||||2450000000000|3304|1|2024-04-10|15/02/2024|30.79|17.71|2527700000000|2459210000000|3509|1
2024-05-19 15:10:10|04384|946297|8570|284.29B|284290000000|1317|1027708|8.22|40|2024-07-10|15/05/2024||29.8||122510000000|1317|1|2024-04-09|15/02/2024|55.78|36.7|129800000000|129820000000|1425|1
2024-05-19 15:10:16|04385|946310|8905|413.81B|413810000000|1818.5|1086480|-0.9|38|2024-07-02|15/05/2024||32.14||107900000000|1818.5|1|2024-04-09|15/02/2024|25|34.4|109310000000|109300000000|1810.5|1
2024-05-19 15:10:21|04386|44240|5201|1.17T|1170000000000|5497|849767|9.94|32|2024-08-01|15/06/2024||||505500000000|5497|1|2024-05-08|15/03/2024|-98.9||498740000000|451750000000|5836|1
2024-05-19 15:10:27|04387|949910|4206|215.39B|215390000000|3367|165713|10.57|38|2024-07-25|15/06/2024||||57100000000|3367|1|2024-04-30|15/03/2024|||61750000000|62400000000|3590|1
2024-05-19 15:10:33|04388|952959|9627|207.74B|207740000000|5930|224930|-0.67|38|2024-08-30|15/07/2024||||102270000000|5930|1|2024-06-04|15/04/2024||74.02||102440000000|5930|1
2024-05-19 15:10:40|04389|946132|4088|511.29B|511290000000|2241.5|514380|19.61|38|2024-08-01|15/06/2024||||238500000000|2241.5|1|2024-05-09|15/03/2024||45.1|277070000000|277070000000|2342|1
2024-05-19 15:10:46|04390|946246|7259|1.51T|1510000000000|5600|819195|41.77|38|2024-08-01|15/06/2024||106.77||1228820000000|5600|1|2024-04-26|15/03/2024|86.94|131.68|1180820000000|1209680000000|6060|1
2024-05-19 15:10:52|04391|44209|2802|3.07T|3070000000000|5995|1547057|16.39|43|2024-08-01|15/06/2024||51.2||364900000000|5995|1|2024-05-09|15/03/2024|18.8|46.9|371600000000|364200000000|5752|1
2024-05-19 15:10:58|04392|946105|2784|395.88B|395880000000|2118.5|402218|-2.51|38|2024-08-06|15/06/2024||||719980000000|2118.5|1|2024-05-14|15/03/2024|38.32|38.32|678700000000|677140000000|2367|1
2024-05-19 15:11:04|04393|44281|6770|298.81B|298810000000|1453.5|1863460|15.36|43|2024-07-26|15/06/2024||2.34||221150000000|1453.5|1|2024-05-09|15/03/2024|-46.11|-67.72|228730000000|216520000000|1529|1
2024-05-19 15:11:10|04394|44146|6113|607.2B|607200000000|1816|1193577|31.12|44|2024-08-09|15/06/2024||||85000000000|1816|1|2024-05-14|15/03/2024|||118280000000|112440000000|1765|1
2024-05-19 15:11:16|04395|952375|6436|270.51B|270510000000|3774|181128|26.86|37|2024-07-25|15/06/2024||||29200000000|3774|1|2024-04-25|15/03/2024|||45090000000|45700000000|3855|1
2024-05-19 15:11:21|04396|44248|9202|1.41T|1410000000000|3005|2252030|-3|43|2024-07-30|15/06/2024||68.44||503300000000|3005|1|2024-04-26|15/03/2024|17.38|14.93|512350000000|509520000000|3032|1
2024-05-19 15:11:26|04397|946220|6754|157.19B|157190000000|1193|805047|-2.53|38|2024-07-25|15/06/2024||16.11||24960000000|1193|1|2024-04-25|15/03/2024|30.64|30.64|32170000000|32170000000|1228|1
2024-05-19 15:11:32|04398|44282|8304|277.8B|277800000000|2378|2483815|-5.82|44|2024-07-29|15/06/2024||33.26||21050000000|2378|1|2024-05-13|15/03/2024|-210.08|-232.44|-12270000000|-9630000000|2415.5|1
2024-05-19 15:11:38|04399|951876|2815|168.48B|168480000000|5290|64875|-0.75|37|2024-08-02|15/06/2024|||||5290|1|2024-05-10|15/03/2024|57.68|56.47|15280000000|15280000000|5060|1
2024-05-19 15:11:44|04400|952550|7476|178.09B|178090000000|2487|86798|-56.6|37|2024-07-31|15/06/2024||||21140000000|2487|1|2024-05-14|15/03/2024|||26950000000|27320000000|2637.5|1
2024-05-19 15:11:49|04401|44184|2502|3T|3000000000000|5923|1809587|6.72|43|2024-08-07|15/06/2024||100.19||737440000000|5923|1|2024-05-14|15/03/2024|47.03|41.52|616610000000|596170000000|5450|1
2024-05-19 15:11:55|04402|992296|7747|626.50B|626500000000|2301|1425892|-20.98|32|2024-08-09|15/06/2024||7.4||24250000000|2301|1|2024-05-15|15/03/2024|15.54|17.07|26390000000|25240000000|2360|1
2024-05-19 15:12:02|04403|44274|3407|1.44T|1440000000000|1038|3688622|9.15|43|2024-08-01|15/06/2024||17.66||708600000000|1038|1|2024-05-09|15/03/2024|-10.65|16.94|720700000000|720720000000|1095.5|1
2024-05-19 15:12:07|04404|946263|7936|1.47T|1470000000000|8148|1296377|105.5|36|2024-08-09|15/06/2024||38.69||148480000000|32592|0.25|2024-05-10|15/03/2024|146.6|85.68|174100000000|171930000000|28580|0.25
2024-05-19 15:12:13|04405|44160|4503|2.67T|2670000000000|1487|7815142|-34.44|43|2024-07-30|15/06/2024||15.6||408630000000|1487|1|2024-04-25|15/03/2024|-18.55|-2.89|414600000000|414600000000|1469|1
2024-05-19 15:12:18|04406|953004|||||||37|2024-07-31|15/06/2024|||||1517|1|2024-05-10|15/03/2024|||||1548.5|1
2024-05-19 15:12:24|04407|946226|6845|587.56B|587560000000|4457|578430|-1.07|38|2024-08-01|15/06/2024||||58750000000|4457|1|2024-05-13|15/03/2024|71.8|71.8|85590000000|86030000000|4675|1
2024-05-19 15:12:30|04408|946262|7832|2.07T|2069999999999.9998|3130|2188222|-7.62|38|2024-08-06|15/06/2024||||256370000000|3130|1|2024-05-09|15/03/2024|62.35|27.99|278180000000|253990000000|2979.5|1
2024-05-19 15:12:35|04409|987115|6532|521.76B|521760000000|3415|1902720|-35.44|31|2024-07-12|15/05/2024||43.39||26910000000|3415|1|2024-04-12|15/02/2024|57.44|57.44|26200000000|26050000000|2986|1
2024-05-19 15:12:41|04410|991446|2412|343.45B|343450000000|2168|940948|34.08|32|2024-07-29|15/06/2024||||9720000000|2168|1|2024-05-08|15/03/2024||||12830000000|2165|1
2024-05-19 15:12:47|04411|946340|9783|249.99B|249990000000|2592|236576|36.35|38|2024-08-02|15/06/2024||||102467000000|2592|1|2024-05-15|15/03/2024||||106450000000|2591|1
2024-05-19 15:12:53|04412|44235|5108|4.74T|4740000000000|6921|1738692|22.39|40|2024-08-09|15/06/2024||149.8||1124080000000|6921|1|2024-05-13|15/03/2024|126.49|139.86|1064120000000|1078120000000|6884|1
2024-05-19 15:12:59|04413|946206|6448|739.58B|739580000000|2893.5|889697|37|38|2024-08-06|15/06/2024||61.9||200950000000|2893.5|1|2024-05-09|15/03/2024|22|22|210200000000|204150000000|2767|1
2024-05-19 15:13:05|04414|949900|2229|399.76B|399760000000|3200|366740|14.08|38|2024-08-01|15/06/2024||37.38||75950000000|3200|1|2024-05-09|15/03/2024|17.06|17.06|75690000000|73520000000|3329|1
2024-05-19 15:13:10|04415|44187|7751|4.26T|4260000000000|4331|3313697|26.79|32|2024-07-24|15/06/2024||71.5||1058300000000|4331|1|2024-04-24|15/03/2024|60.7|64.05|988520000000|1011120000000|4439|1
2024-05-19 15:13:17|04416|946272|8060|577.58B|577580000000|4454|120343|28.36|38|2024-07-23|15/06/2024||68.1||152300000000|4454|1|2024-04-23|15/03/2024|73.44|83.3|157230000000|154000000000|4287|1
2024-05-19 15:13:23|04417|946338|9697|1.15T|1150000000000|2739.5|1438830|-50.99|38|2024-07-24|15/06/2024||||29080000000|2739.5|1|2024-05-09|15/03/2024|20.9|22.69|46230000000|38750000000|2595|1
2024-05-19 15:13:28|04418|44306|6952|266.55B|266550000000|1150|1113073|-5.12|32|2024-08-01|15/06/2024||16||63500000000|1150|1|2024-05-14|15/03/2024||11.6|67520000000|66710000000|1300.5|1
2024-05-19 15:13:35|04419|44218|9022|3.41T|3410000000000|3466|2721098|1.73|43|2024-07-26|15/06/2024||||411400000000|3466|1|2024-04-30|15/03/2024|15.82|15.82|437390000000|420090000000|3566|1
2024-05-19 15:13:41|04420|952820|8439|742.56B|742560000000|1516.5|534183|18.48|37|2024-08-02|15/06/2024||37.2||329000000000|1516.5|1|2024-05-14|15/03/2024|||342800000000|310000000000|1499|1
2024-05-19 15:13:46|04421|44307|8331|952.59B|952590000000|1331.5|2386898|49.44|44|2024-08-05|15/06/2024||24.63|||1331.5|1|2024-05-10|15/03/2024|18.36|18.36|||1291.5|1
2024-05-19 15:13:51|04422|44283|9502|1.48T|1480000000000|1951.5|2243803|20.69|32|2024-07-28|15/06/2024||98.4||802800000000|1951.5|1|2024-04-26|15/03/2024|-6.4|-6.4|913500000000|885300000000|1981.5|1
2024-05-19 15:13:57|04423|44175|4519|8.24T|8240000000000|5007|2174060|38.81|33|2024-07-25|15/06/2024||54.17||277760000000|5007|1|2024-04-24|15/03/2024|45.22|47.26|236950000000|242730000000|5185|1
2024-05-19 15:14:03|04424|946330|9504|365.82B|365820000000|1015.5|2865440|37.23|32|2024-07-26|15/06/2024||85.3||352900000000|1015.5|1|2024-04-30|15/03/2024||-7.2||431600000000|1040|1
2024-05-19 15:14:09|04425|946097|2579|350.38B|350380000000|1951.5|780690|22.66|38|2024-08-07|15/06/2024||17.02||228680000000|1951.5|1|2024-05-08|15/03/2024|-16.14|-17.99|186530000000|190390000000|2218|1
2024-05-19 15:14:15|04426|952591|7616|172.22B|172220000000|1993.5|375953|-4.71|37|2024-08-07|15/06/2024|||||1993.5|1|2024-05-09|15/03/2024|||||2102|1
2024-05-19 15:14:21|04427|44124|1721|371.5B|371500000000|3112|413880|10.47|43|2024-08-07|15/06/2024||||117950000000|3112|1|2024-05-10|15/03/2024|65.71|65.71|187430000000|199320000000|3655|1
2024-05-19 15:14:26|04428|976159|7186|1.05T|1050000000000|901.1|4425262|66.25|34|2024-07-31|15/06/2024||15.73|||901.09997558594|1|2024-05-13|15/03/2024|10.28|10.28|||852.29998779297|1
2024-05-19 15:14:32|04429|962543|5021|642.45B|642450000000|7335|411087|76.53|33|2024-08-08|15/06/2024||216.9||560700000000|7335|1|2024-05-09|15/03/2024|430.4|430.4|716400000000|623200000000|7473|1
2024-05-19 15:14:38|04430|949906|3349|559.16B|559160000000|14110|186907|-1.54|37|2024-07-08|15/05/2024||196.03||252300000000|14110|1|2024-04-12|15/02/2024|145.61|135.51|238880000000|235280000000|13885|1
2024-05-19 15:14:44|04431|44262|8253|534.63B|534630000000|3247|810402|69.38|44|2024-08-09|15/06/2024||||95500000000|3247|1|2024-05-15|15/03/2024||63.09|92820000000|92900000000|2917.5|1
2024-05-19 15:14:49|04432|952146|4751|521.71B|521710000000.00006|1030.5|5362492|-6.66|37|2024-07-31|15/06/2024||4.62||191210000000|1030.5|1|2024-04-24|15/03/2024|20.41|16.78|215130000000|211840000000|1021.5|1
2024-05-19 15:14:55|04433|44207|7912|1.15T|1150000000000|4779|677198|16.56|43|2024-08-07|15/06/2024||||355400000000|4779|1|2024-05-13|15/03/2024|||363600000000|358950000000|4643|1
2024-05-19 15:15:00|04434|44138|8750|3.59T|3590000000000|3796|3146088|48.63|44|2024-08-07|15/06/2024||||598193000000|3796|1|2024-05-15|15/03/2024||73.32|3260800000000|587550000000|3626|1
2024-05-19 15:15:07|04435|946137|4202|448.61B|448610000000|1626.5|902213|38.43|38|2024-08-01|15/06/2024||49||153800000000|1626.5|1|2024-05-09|15/03/2024|41.43|41.52|143780000000|147050000000|1468.5|1
2024-05-19 15:16:11|04436|946177|5471|335.99B|335990000000|1576.5|577025|45.97|0||
2024-05-19 15:16:17|04437|946202|6383|1.15T|1150000000000|3115|1610092|9.92|38|2024-08-08|15/06/2024||30||160150000000|3115|1|2024-05-10|15/03/2024|39.5|41.1|174090000000|170040000000|3341|1
2024-05-19 15:16:22|04438|44190|4568|10.6T|10600000000000|5531|3789205|11.27|43|2024-07-31|15/06/2024||11||391760000000|5531|1|2024-04-25|15/03/2024|19.24|16.29|428400000000|424570000000|4729|1
2024-05-19 15:16:28|04439|976160|7458|181.44B|181440000000|1698|298545|-32.46|34|2024-08-05|15/06/2024|||||1698|1|2024-05-13|15/03/2024||47.4||36640000000|1816.5|1
2024-05-19 15:16:34|04440|44181|6367|7.35T|7350000000000|25105|1263263|-8.28|43|2024-08-06|15/06/2024||266||1127250000000|25105|1|2024-05-09|15/03/2024|135|161.12|1131680000000|1001570000000|22275|1
2024-05-19 15:16:41|04441|44182|7735|1.52T|1520000000000|15650|3416353|20.38|43|2024-07-30|15/06/2024||175.49||123330000000|15650|1|2024-05-09|15/03/2024|267.69|217.85|157090000000|153130000000|17500|1
2024-05-19 15:16:47|04442|952021|3880|160.49B|160490000000|964.7|291272|-8.39|37|2024-08-09|15/06/2024||||156000000000|964.70001220703|1|2024-05-15|15/03/2024|||160230000000|160230000000|1157|1
2024-05-19 15:16:53|04443|946085|1878|1.07T|1070000000000.0001|16375|218277|19.44|38|2024-07-31|15/06/2024||291.4||430690000000|16375|1|2024-05-02|15/03/2024|224.6|222.54|458120000000|457970000000|16665|1
2024-05-19 15:18:00|04444|44149|1925|2.63T|2630000000000|4113|1499955|16.09|42|2024-08-07|15/06/2024||97.57||1260290000000|4113|1|2024-05-10|15/03/2024|128.3|102.05|1446460000000|1381340000000|4335|1
2024-05-19 15:18:08|04445|44332|8601|1.58T|1580000000000|1129|5326515|76.96|43|2024-07-31|15/06/2024|||||1129|1|2024-04-25|15/03/2024|||372020000000||1147.5|1
2024-05-19 15:18:15|04446|946114|3107|249.37B|249370000000|2668|408245|-0.45|38|2024-08-02|15/06/2024||||201900000000|2668|1|2024-05-09|15/03/2024|||292490000000|289730000000|2710.5|1
2024-05-19 15:18:21|04447|102045|2432|161.4B|161400000000|1449.5|1815093|-26.5|32|2024-08-07|15/06/2024||||36400000000|1449.5|1|2024-05-08|15/03/2024|22.9|-61.9|32580000000|31940000000|1610.5|1
2024-05-19 15:18:27|04448|44110|4061|195.79B|195790000000|2272|516742|-15.85|44|2024-08-07|15/06/2024||||91850000000|2272|1|2024-05-10|15/03/2024|97.01|100.52|96420000000|89020000000|2317.5|1
2024-05-19 15:18:34|04449|44301|6902|7.66T|7660000000000|2632.5|6614378|-69.16|43|2024-08-01|15/06/2024||31.06||1808630000000|2632.5|1|2024-04-26|15/03/2024|46.33|57.96|1789840000000|1789830000000|2786.5|1
2024-05-19 15:18:42|04450|44145|4324|1.09T|1090000000000.0001|4143|871625|-10.32|42|2024-08-07|15/06/2024||||301500000000|4143|1|2024-05-14|15/03/2024|21||332910000000|310000000000|4218|1
2024-05-19 15:18:48|04451|946157|4631|299.88B|299880000000|3168|260163|25.47|34|2024-08-07|15/06/2024||||270800000000|3168|1|2024-05-15|15/03/2024|-29.35||255790000000|260150000000|2994|1
2024-05-19 15:18:54|04452|946194|6146|6.07T|6070000000000|56060|2471837|200.91|38|2024-07-18|15/06/2024||253.39||85820000000|56060|1|2024-04-25|15/03/2024|326.97|299.52|104300000000|104300000000|48430|1
2024-05-19 15:19:01|04453|946193|6141|638.94B|638940000000|4518|1215130|93.08|36|2024-08-01|15/06/2024||||127100000000|4518|1|2024-04-25|15/03/2024|-72.26||132850000000|123800000000|4166|1
2024-05-19 15:19:07|04454|44111|5714|351.38B|351380000000|5902|207395|34.44|44|2024-08-09|15/06/2024||140.92||191200000000|5902|1|2024-05-10|15/03/2024|57.85|57.85|165920000000|169010000000|5852|1
2024-05-19 15:19:14|04455|952120|4665|164.41B|164410000000|3418|96478|3.73|37|2024-08-02|15/06/2024||||42800000000|3418|1|2024-05-15|15/03/2024|||43950000000|43950000000|3318|1
2024-05-19 15:19:22|04456|44208|9020|3.18T|3180000000000|2812.5|1895595|-65.12|43|2024-07-26|15/06/2024||||660900000000|2812.5|1|2024-04-30|15/03/2024|-20.81|-20.81|729100000000|717170000000|2878|1
2024-05-19 15:19:28|04457|44171|6361|1.16T|1160000000000|12595|758112|100.88|32|2024-08-09|15/06/2024||||197650000000|12595|1|2024-05-14|15/03/2024|159.2||193820000000|196400000000|13555|1
2024-05-19 15:19:35|04458|44180|4523|1.94T|1940000000000|6779|1265145|-18.65|43|2024-07-31|15/06/2024||9.4||182000000000|6779|1|2024-05-15|15/03/2024|40.79|41.07|190500000000|189740000000|6847|1
2024-05-19 15:19:41|04459|946335|9513|460.19B|460190000000|2516.5|783858|19.1|38|2024-07-30|15/06/2024||60.1||253100000000|2516.5|1|2024-05-09|15/03/2024||106.7|297200000000|371200000000|2665|1
2024-05-19 15:19:46|04460|44225|5020|2.22T|2220000000000|748.3|15169975|59.15|43|2024-08-09|15/06/2024||20.4||3104500000000|748.29998779297|1|2024-05-14|15/03/2024|22.8|22.8|3611300000000|3742630000000|714|1
2024-05-19 15:19:52|04461|951790|2206|261.04B|261040000000.00003|4105|198122|8.89|37|2024-08-01|15/06/2024||||84520000000|4105|1|2024-05-08|15/03/2024|80.51||78990000000|75960000000|4137|1
2024-05-19 15:19:57|04462|952167|4921|245.05B|245050000000|2026|914098|-12.6|37|2024-08-02|15/06/2024||||28600000000|2026|1|2024-05-08|15/03/2024||18.2|27470000000|27140000000|1844.5|1
2024-05-19 15:20:02|04463|44311|6954|4.35T|4349999999999.9995|4597|3423367|-1.79|32|2024-07-25|15/06/2024||38||190700000000|4597|1|2024-04-24|15/03/2024|33.1|33.1|198750000000|198740000000|4400|1
2024-05-19 15:20:08|04464|44328|9983|12.58T|12580000000000|41010|1379915|20.3|43|2024-07-11|15/05/2024||272.67||738580000000|41010|1|2024-04-11|15/02/2024|287.29|285.42|788170000000|813860000000|44290|1
2024-05-19 15:20:12|04465|998064|3563|350.81B|350810000000|3032|1615633|-13.5|31|2024-08-07|15/06/2024||28.93||89710000000|3032|1|2024-05-10|15/03/2024|34.76|26.03|90460000000|85630000000|2857|1
2024-05-19 15:20:17|04466|952653|7947|215.27B|215270000000|2663.5|183405|-11.66|37|2024-07-31|15/06/2024||||54800000000|2663.5|1|2024-04-30|15/03/2024|25.1|21.04|51340000000|51340000000|2516|1
2024-05-19 15:20:23|04467|44221|6504|1.4T|1400000000000|9834|784162|60.42|43|2024-07-25|15/06/2024||81.38||239840000000|9834|1|2024-04-25|15/03/2024|225.44|232.57|343550000000|343560000000|10070|1
2024-05-19 15:20:29|04468|952306|6134|248.15B|248150000000|2680.5|188035|12.77|37|2024-08-02|15/06/2024||||32500000000|2680.5|1|2024-05-10|15/03/2024|16.54|16.54|31390000000|32410000000|2795.5|1
2024-05-19 15:20:34|04469|946161|4676|377.39B|377390000000|1763|660127|28.31|38|2024-08-01|15/06/2024||||132400000000|1763|1|2024-05-09|15/03/2024|||146700000000|153980000000|1811|1
2024-05-19 15:20:40|04470|946100|2607|202.19B|202190000000|2352|212950|16.03|38|2024-08-06|15/06/2024||||130200000000|2352|1|2024-05-09|15/03/2024|||142550000000|138900000000|2326.5|1
2024-05-19 15:20:46|04471|44205|4901|4.11T|4110000000000.0005|3414|2162128|-58.57|43|2024-08-08|15/06/2024||119.8||697170000000|3414|1|2024-05-09|15/03/2024|35.97|37.16|805510000000|782350000000|3455|1
2024-05-19 15:20:52|04472|952365|6406|332.18B|332180000000|4257|192818|13.82|37|2024-08-08|15/06/2024||||44000000000|4257|1|2024-05-14|15/03/2024|||62500000000|65100000000|3908|1
2024-05-19 15:20:58|04473|44246|6702|4.34T|4340000000000|2360.5|3339513|-86.95|43|2024-07-25|15/06/2024||4.78||791610000000|2360.5|1|2024-04-25|15/03/2024|89.15|67.62|1113340000000|1113320000000|2520.5|1
2024-05-19 15:21:04|04474|946221|6755|231.84B|231840000000|2213.5|520402|-31.89|38|2024-07-23|15/06/2024||11.1||78000000000|2213.5|1|2024-04-25|15/03/2024|-6.96|6.87|101980000000|93730000000|1805|1
2024-05-19 15:21:10|04475|44317|8354|792.87B|792870000000|4194|981920|58.2|44|2024-08-02|15/06/2024||93.33|||4194|1|2024-05-13|15/03/2024|-2.48|-2.48|||4189|1
2024-05-19 15:21:16|04476|44121|5801|273.45B|273450000000|3881|805820|59.65|44|2024-08-01|15/06/2024||22.59||252070000000|3881|1|2024-05-13|15/03/2024|185.02|148.61|291230000000|279410000000|3532|1
2024-05-19 15:21:22|04477|952380|6457|151.69B|151690000000|2727.5|258195|-5.33|37|2024-08-02|15/06/2024||||94000000000|2727.5|1|2024-05-10|15/03/2024|||112800000000|112800000000|2906|1
2024-05-19 15:21:27|04478|946328|9449|284.83B|284830000000|2683|319703|-0.96|38|2024-08-06|15/06/2024||||68120000000|2683|1|2024-05-10|15/03/2024|51.99||68860000000|68350000000|2534.5|1
2024-05-19 15:21:33|04479|952010|3769|597.11B|597110000000|7873|402813|-31.06|37|2024-08-06|15/06/2024||67.86||19740000000|7873|1|2024-05-10|15/03/2024|64.35|61.9|18310000000|18640000000|7996|1
2024-05-19 15:21:39|04480|952717|8111|360.52B|360520000000|8029|204845|-39.22|37|2024-08-02|15/06/2024||||25500000000|8029|1|2024-05-14|15/03/2024|||32090000000|31590000000|9224|1
2024-05-19 15:21:45|04481|44236|6674|301.71B|301710000000|3008|704372|22.33|43|2024-08-01|15/06/2024||45.98||128500000000|3008|1|2024-05-10|15/03/2024||75.68|151310000000|152900000000|3024|1
2024-05-19 15:21:50|04482|976126|G03|148.31B|148310000000|2570.5|471080|-10.44|34|2024-08-09|15/06/2024||79.9||35130000000|2570.5|1|2024-05-09|15/03/2024|67.61|49.4|25740000000|27590000000|2355|1
2024-05-19 15:21:56|04483|946287|8359|501.54B|501540000000|1040|1286258|74.2|38|2024-08-02|15/06/2024|||||1040|1|2024-05-10|15/03/2024|||||1049|1
2024-05-19 15:22:03|04484|949901|2433|510.64B|510640000000|1391|663168|-13.12|38|2024-08-09|15/06/2024||||207750000000|1391|1|2024-05-13|15/03/2024|||324650000000|324650000000|1489.5|1
2024-05-19 15:22:09|04485|946233|6965|806.25B|806250000000|5206|474795|-29.07|38|2024-08-07|15/06/2024||||55020000000|5206|1|2024-05-09|15/03/2024|50.53|74.3|50470000000|55060000000|5820|1
2024-05-19 15:22:15|04486|946315|9042|962.73B|962730000000|4008|471077|-10.13|38|2024-08-01|15/06/2024||||245500000000|4008|1|2024-05-14|15/03/2024|||261220000000|251360000000|4057|1
2024-05-19 15:22:21|04487|969277|1808|495.24B|495240000000|1815.5|1050792|9.24|32|2024-08-08|15/06/2024||54.42||267920000000|1815.5|1|2024-05-10|15/03/2024|61.48|62.33|321110000000|318630000000|1903|1
2024-05-19 15:22:27|04488|946327|9435|1.11T|1110000000000|25230|61473|22.36|38|2024-08-14|15/06/2024||||141400000000|25230|1|2024-05-15|15/03/2024|965.03|965.03|173520000000|173520000000|25380|1
2024-05-19 15:22:33|04489|44142|7205|261.47B|261470000000.00003|455.5|1754348|-18.95|43|2024-07-25|15/06/2024||11.16||358990000000|455.5|1|2024-04-25|15/03/2024|47.66|47.68|374740000000|374740000000|491.89999389648|1
2024-05-19 15:22:39|04490|946290|7337|351.34B|351340000000|1156.5|871370|50|38|2024-08-01|15/06/2024|||||1156.5|1|2024-05-13|15/03/2024|||||1161.5|1
2024-05-19 15:22:45|04491|946224|6806|602.7B|602700000000|17815|177597|-7.93|38|2024-08-01|15/06/2024||178.44||38860000000|17815|1|2024-05-07|15/03/2024|168.42|134.45|40350000000|38000000000|16690|1
2024-05-19 15:22:52|04492|946148|4530|287.52B|287520000000|3796|160620|0.42|38|2024-07-04|15/05/2024||53.2||35800000000|3796|1|2024-04-11|15/02/2024|||||3956|1
2024-05-19 15:22:57|04493|44206|6501|13.39T|13390000000000|14445|2452478|74.02|43|2024-07-26|15/06/2024||121.79||1989790000000|14445|1|2024-04-26|15/03/2024|156.27|186.34|2510560000000|2510560000000|13235|1
2024-05-19 15:23:03|04494|44161|6305|941.72B|941720000000|4428|839195|31.79|42|2024-07-25|15/06/2024||||314000000000|4428|1|2024-04-24|15/03/2024|104.58|181.17|385530000000|386130000000|4547|1
2024-05-19 15:23:08|04495|946180|5486|930.75B|930750000000|2177|1406160|0|32|2023-01-30|15/12/2022||||223000000000|2177|1|2022-10-26|15/09/2022|33.26||291900000000|427000000000|2177|1
2024-05-19 15:23:14|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
2024-05-19 15:23:20|04497|946334|9509|278.4B|278400000000|1356|9113202|152.99|38|2024-07-26|15/06/2024||61.5||215600000000|1356|1|2024-04-26|15/03/2024||-41.5|244420000000|244420000000|1109|1
2024-05-19 15:23:26|04498|946289|8377|379.32B|379320000000|2127.5|388085|97.17|38|2024-08-06|15/06/2024|||||2127.5|1|2024-05-10|15/03/2024|||||1904|1
2024-05-19 15:23:31|04499|946331|||||||38|2024-07-26|15/06/2024||77.1||178900000000|1023|1|2024-04-30|15/03/2024||13.5|196300000000|196300000000|895.70001220703|1
2024-05-19 15:23:36|04500|44157|7267|8.33T|8330000000000|1727|13616475|32.64|39|2024-08-01|15/06/2024||71.26||5002040000000|1727|1|2024-05-10|15/03/2024|49|40.84|5429300000000|5398910000000|1748|1
2024-05-19 15:23:41|04501|946228|6856|574.09B|574090000000|13690|280290|73.95|38|2024-08-06|15/06/2024||449.9||73770000000|13690|1|2024-05-14|15/03/2024|166.55|170.5|70250000000|71990000000|16080|1
2024-05-19 15:23:47|04502|952386|6465|858.31B|858310000000|5924|388072|10.94|37|2024-08-08|15/06/2024||67||105750000000|5924|1|2024-05-10|15/03/2024|63.55|62|106340000000|103770000000|5384|1
2024-05-19 15:23:54|04503|946107|2810|286.76B|286760000000|2960|143448|-8.64|38|2024-07-31|15/06/2024||||73700000000|2960|1|2024-05-09|15/03/2024|11.67|11.67|73900000000|75550000000|3107|1
2024-05-19 15:23:59|04504|946261|7741|6.64T|6640000000000|18950|830950|15.2|38|2024-07-30|15/06/2024||129.03||193710000000|18950|1|2024-05-15|15/03/2024|144.06|136.46|196820000000|194050000000|18035|1
2024-05-19 15:24:05|04505|946151|4544|143.58B|143580000000|2527|379127|-7.74|38|2024-08-06|15/06/2024||||59200000000|2527|1|2024-05-10|15/03/2024|30.66|30.66|59440000000|59440000000|2190|1
2024-05-19 15:24:12|04506|946111|3003|1.14T|1140000000000|1503|2298565|24.63|38|2024-07-25|15/06/2024||||106750000000|1503|1|2024-04-25|15/03/2024|20.84||107590000000|106100000000|1488|1
2024-05-19 15:24:18|04507|946131|4062|724.45B|724450000000|5186|1872382|-20.34|38|2024-07-31|15/06/2024||63.43||90560000000|5186|1|2024-05-01|15/03/2024|40.56|57.73|90340000000|92450000000|6094|1
2024-05-19 15:24:23|04508|946169|5019|1.38T|1380000000000|1007.5|5037165|81.79|38|2024-08-06|15/06/2024||34.56||1701050000000|1007.5|1|2024-05-14|15/03/2024||16.72|2316900000000|2384570000000|1065.5|1
2024-05-19 15:24:30|04509|44122|7013|604.06B|604060000000|3991|2866398|18.6|43|2024-08-06|15/06/2024||||310000000000|3991|1|2024-05-08|15/03/2024|125.5|125.5|455910000000|441340000000|3856|1
2024-05-19 15:24:36|04510|946117|3291|572.81B|572810000000|2043|952380|-18.61|38|2024-08-09|15/06/2024||36.42||317000000000|2043|1|2024-05-14|15/03/2024|21.3|-0.7|421390000000|421390000000|2036|1
2024-05-19 15:24:42|04511|976103|2492|68.1B|68099999999.99999|301|1465407|0.67|34|2024-07-31|15/06/2024||||3790000000|301|1|2024-04-30|15/03/2024|0.9||3520000000|3650000000|371|1
2024-05-19 15:24:47|04512|1177847|5076|356.27B|356270000000|1407.5|1049067|13.78|13|2024-08-07|15/06/2024||||171500000000|1407.5|1|2024-05-15|15/03/2024|||213600000000|213600000000|1383|1
2024-05-19 15:24:53|04513|44119|1605|2.97T|2970000000000|2357|7855093|57.13|43|2024-08-07|15/06/2024||85.2||512700000000|2357|1|2024-05-14|15/03/2024|96.82|87.3|596800000000|628200000000|2393|1
2024-05-19 15:24:59|04514|946125|3774|434.43B|434430000000|2457|505172|-17.13|38|2024-08-06|15/06/2024||||67870000000|2457|1|2024-05-10|15/03/2024||43.17|74980000000|75830000000|2778.5|1
2024-05-19 15:25:05|04515|44229|3099|1.05T|1050000000000|2788.5|2564133|85.78|44|2024-07-31|15/06/2024||||124580000000|2788.5|1|2024-05-14|15/03/2024|64.19|24.63|134690000000|134690000000|2323|1
2024-05-19 15:25:11|04516|44132|7202|1.46T|1460000000000|2021.5|2998587|18.49|44|2024-08-02|15/06/2024||62.29||759600000000|2021.5|1|2024-05-14|15/03/2024|27.37|11.19|845140000000|876200000000|1938.5|1
2024-05-19 15:25:16|04517|946099|2593|396.57B|396570000000|3838|654020|-8.73|37|2024-05-30|15/04/2024||-19.2||104750000000|3838|1|2024-03-01|15/01/2024|25.08|30.07|103720000000|104710000000|4175|1
2024-05-19 15:25:23|04518|44217|8001|10.44T|10440000000000|7254|3378997|50.34|43|2024-08-02|15/06/2024||158.41||3380930000000|7254|1|2024-05-08|15/03/2024|137.8|137.8|3578800000000|3806280000000|7405|1
2024-05-19 15:25:45|04519|946164|4739|997.14B|997140000000|4315|705346|20.19|36|2024-01-31|15/12/2023||37.18||154370000000|4315|1|2023-11-01|15/09/2023|36.71|33.51|142190000000|142190000000|4323|1
2024-05-19 15:25:51|04520|952705|8088|524.33B|524330000000.00006|9114|289637|35.42|37|2024-08-05|15/06/2024||||190000000000|9114|1|2024-05-13|15/03/2024||190.1||283590000000|9100|1
2024-05-19 15:25:57|04521|946279|8273|241.09B|241090000000|3371|145002|2.31|38|2024-07-09|15/05/2024||||119190000000|3371|1|2024-05-20|15/02/2024|||129180000000|132510000000|3371|1
2024-05-19 15:26:02|04522|44224|3086|377.25B|377250000000|1436|1837212|-2.51|43|2024-06-27|15/05/2024||||94600000000|1436|1|2024-04-15|15/02/2024|31.68|20.97|120400000000|124020000000|1621.5|1
2024-05-19 15:26:08|04523|946303|8595|99.71B|99710000000|1830|351792|5.6|38|2024-07-24|15/06/2024|||||1830|1|2024-04-24|15/03/2024|||9860000000||1736.5|1
2024-05-19 15:26:14|04524|940785|9201|1.18T|1180000000000|2709|3177405|0.3|40|2024-07-30|15/06/2024||||416700000000|2709|1|2024-05-02|15/03/2024|22|38.2|402530000000|416930000000|2792.5|1
2024-05-19 15:26:20|04525|952973|9706|474.9B|474900000000|5099|417543|-26.1|37|2024-08-07|15/06/2024||||44183000000|5099|1|2024-05-10|15/03/2024|||58580000000|59250000000|5674|1
2024-05-19 15:26:26|04526|952851|8697|1.86T|1860000000000|3635|1940323|57.5|37|2024-07-24|15/06/2024||31.18||41300000000|3635|1|2024-04-30|15/03/2024|27.35|29.85|41220000000|41230000000|3794|1
2024-05-19 15:26:31|04527|959212|7182|5.57T|5570000000000|1539.5|7151957|43.61|35|2024-08-09|15/06/2024||26.11||255950000000|1539.5|1|2024-05-15|15/03/2024|23.55|21.59|168220000000|198390000000|1591.5|1
2024-05-19 15:26:37|04528|959213|6178|4.66T|4660000000000|1452.5|8229342|40.27|35|2024-08-09|15/06/2024||||2506063000000|1452.5|1|2024-05-15|15/03/2024|6.96|6.96|1705460000000|1705460000000|1490|1
2024-05-19 15:26:42|04529|959214|7181|1.09T|1090000000000.0001|2857|1172525|29.1|35|2024-08-09|15/06/2024||||1512411000000|2857|1|2024-05-15|15/03/2024|57.22|33.82|2183390000000|1397290000000|3003|1
2024-05-19 15:26:48|04530|44305|5631|327.94B|327940000000|4456|789372|64.73|43|2024-08-05|15/06/2024||||61600000000|4456|1|2024-05-10|15/03/2024|||78610000000|78610000000|3804|1
2024-05-19 15:26:54|04531|44219|2914|7.83T|7830000000000|4411|4753332|44.81|42|2024-08-02|15/06/2024||84.29||787440000000|4411|1|2024-05-09|15/03/2024|88.58|81.06|740330000000|717300000000|4275|1
2024-05-19 15:26:59|04532|952101|4552|77.63B|77630000000|622|763853|-55.06|37|2024-07-25|15/06/2024||||8514000000|622|1|2024-05-10|15/03/2024|16.69|16.69|11560000000|12050000000|799|1
2024-05-19 15:27:05|04533|952482|6951|334.4B|334400000000|6546|427825|55.3|37|2024-08-09|15/06/2024||38.35||33800000000|6546|1|2024-05-14|15/03/2024|225.99|157.78|67460000000|65700000000|6664|1
2024-05-19 15:27:11|04534|44290|5411|1.46T|1460000000000|2289.5|4017373|28.41|43|2024-08-09|15/06/2024||115.74||1306320000000|2289.5|1|2024-05-07|15/03/2024|80.48|80.48|1337090000000|1347160000000|2345|1
2024-05-19 15:27:16|04535|44159|1963|314.73B|314730000000|1303|2522897|-21.79|44|2024-08-07|15/06/2024||||193500000000|1303|1|2024-05-14|15/03/2024|||231530000000|210180000000|1384|1
2024-05-19 15:27:22|04536|946136|4185|900.1B|900100000000|4335|1882782|32.57|38|2024-07-29|15/06/2024||36.13||96600000000|4335|1|2024-04-30|15/03/2024|18.01|18.01|97380000000|105200000000|4331|1
2024-05-19 15:27:27|04537|44196|6473|401.47B|401470000000|1170.5|1214522|-0.81|43|2024-07-26|15/06/2024||||462050000000|1170.5|1|2024-04-26|15/03/2024|||479680000000|463420000000|1387|1
2024-05-19 15:27:33|04538|952128|4686|177.45B|177450000000|2763|104777|-35.59|37|2024-08-02|15/06/2024|||||2763|1|2024-05-14|15/03/2024|||||2848|1
2024-05-19 15:27:40|04539|946280|8282|257.08B|257079999999.99997|1471.5|776197|14.16|38|2024-08-06|15/06/2024||||169300000000|1471.5|1|2024-05-09|15/03/2024|20.7|20.7|175610000000|176140000000|1470.5|1
2024-05-19 15:27:45|04540|946329|9468|443.85B|443850000000|3305|450177|0.46|37|2024-08-01|15/06/2024||||65390000000|3305|1|2024-05-09|15/03/2024|||71090000000|64550000000|2723|1
2024-05-19 15:27:51|04541|946108|2811|328.64B|328640000000|3816|195270|13.74|38|2024-07-31|15/06/2024||39.55||73320000000|3816|1|2024-04-26|15/03/2024|136.71|101.31|67380000000|61420000000|3694|1
2024-05-19 15:27:57|04542|44144|1812|1.27T|1270000000000|2671|1821442|28.04|32|2024-08-07|15/06/2024||55.35||617100000000|2671|1|2024-05-14|15/03/2024|67.1|67.1|660770000000|664030000000|2980|1
2024-05-19 15:28:03|04543|946095|2371|376.27B|376270000000|1904.5|862907|-10.12|38|2024-08-01|15/06/2024||||17140000000|1904.5|1|2024-05-09|15/03/2024|27.68|26.37|18250000000|18120000000|1841.5|1
2024-05-19 15:28:09|04544|946146|4521|130.69B|130690000000|3451|125407|-6.86|38|2024-08-01|15/06/2024|||||3451|1|2024-05-14|15/03/2024|||||3548|1
2024-05-19 15:28:15|04545|946323|9364|326.82B|326820000000|3070|176295|-3.91|38|2024-08-06|15/06/2024|||||3070|1|2024-05-10|15/03/2024|||64070000000|64070000000|3319|1
2024-05-19 15:28:21|04546|946134|4118|253.41B|253410000000|3948|186597|-0.05|38|2024-08-07|15/06/2024||||202550000000|3948|1|2024-05-14|15/03/2024|||197570000000|199810000000|4146|1
2024-05-19 15:28:27|04547|44288|9503|2.2T|2200000000000|2460|3371370|62.27|43|2024-07-26|15/06/2024||123.3||848600000000|2460|1|2024-04-30|15/03/2024|-51.7|-51.7|1256400000000|1256400000000|2301.5|1
2024-05-19 15:28:33|04548|946156|4613|466.3B|466300000000|2216|1201120|2.83|38|2024-08-07|15/06/2024||45.12||148250000000|2216|1|2024-05-10|15/03/2024|59.65|61.35|139990000000|141700000000|2112.5|1
2024-05-19 15:28:39|04549|44150|4452|3.23T|3230000000000|6944|1491180|32.07|43|2024-07-31|15/06/2024||48.04||402740000000|6944|1|2024-05-09|15/03/2024|35.43|27.82|365800000000|355670000000|6579|1
2024-05-19 15:28:46|04550|44117|7012|924.61B|924610000000|5520|2553055|95.26|43|2024-08-08|15/06/2024||||435500000000|5520|1|2024-05-09|15/03/2024|158.1|158.1|620220000000|607330000000|4907|1
2024-05-19 15:28:52|04551|44243|9107|1.59T|1590000000000|2309|13702283|-29.17|43|2024-07-31|15/06/2024||||212900000000|2309|1|2024-05-07|15/03/2024||34.27|246940000000|226150000000|2142.5|1
2024-05-19 15:28:57|04552|44268|9433|9.02T|9020000000000|4332|4439710|-3.09|43|2024-08-01|15/06/2024||86.4||1402600000000|4332|1|2024-05-10|15/03/2024|66.23|66.23|1549400000000|1507120000000|4283|1
2024-05-19 15:29:03|04553|952896|9045|334.12B|334120000000|3116|295137|-17.13|37|2024-08-07|15/06/2024|||||3116|1|2024-05-10|15/03/2024|||96620000000|90570000000|3212|1
2024-05-19 15:29:09|04554|946313|9006|327.73B|327730000000|1190.5|981055|-12.27|38|2024-08-02|15/06/2024||||65700000000|1190.5|1|2024-05-10|15/03/2024|||80090000000|81160000000|1236|1
2024-05-19 15:29:16|04555|44198|9008|469.26B|469260000000|3843|435063|-26.1|43|2024-07-31|15/06/2024||||96000000000|3843|1|2024-05-10|15/03/2024||8.8|114370000000|114370000000|3793|1
2024-05-19 15:29:22|04556|44203|9009|945.98B|945980000000|5820|680205|11.07|43|2024-07-31|15/06/2024||||68850000000|5820|1|2024-04-26|15/03/2024||41.66|73500000000|73500000000|5870|1
2024-05-19 15:29:28|04557|946106|2809|433.55B|433550000000|3119|344187|35.73|38|2024-07-04|15/05/2024||25.39||119490000000|3119|1|2024-04-05|15/02/2024|43.44|9.12|114630000000|112610000000|2755.5|1
2024-05-19 15:29:33|04558|943426|6861|17.68T|17680000000000|72880|522848|5.23|37|2024-07-26|15/06/2024||||242230000000|72880|1|2024-04-25|15/03/2024|426|211.45|260100000000|260100000000|65920|1
2024-05-19 15:29:39|04559|44204|2801|1.72T|1720000000000|1807.5|1219917|-78.04|43|2024-08-02|15/06/2024||14.29||169470000000|1807.5|1|2024-04-26|15/03/2024|11.48|11.47|165960000000|165970000000|1938.5|1
2024-05-19 15:29:45|04560|946089|1944|604.11B|604110000000|3006|610560|61.18|38|2024-07-25|15/06/2024||||132800000000|3006|1|2024-04-24|15/03/2024|||227400000000|206220000000|3086|1
2024-05-19 15:29:51|04561|946314|9041|669.04B|669040000000|3518|599635|-26.56|38|2024-08-08|15/06/2024|||||3518|1|2024-05-15|15/03/2024|||412130000000|383800000000|3938|1
2024-05-19 15:29:56|04562|44189|2503|1.81T|1810000000000|2237.5|2701798|3.66|43|2024-08-06|15/06/2024||32.35||558900000000|2237.5|1|2024-05-09|15/03/2024|31.98|27.16|501760000000|490170000000|2227|1
2024-05-19 15:30:02|04563|952180|4967|413.62B|413620000000|5564|3111942|-32.31|37|2024-07-31|15/06/2024||53.15||41500000000|5564|1|2024-05-10|15/03/2024|13.13|54.4|36490000000|36610000000|5402|1
2024-05-19 15:30:09|04564|951896|3038|778.44B|778440000000|3527|1099452|-13.45|38|2024-09-12|15/07/2024||29.67||127360000000|3527|1|2024-06-12|15/04/2024||25.58||125340000000|3527|1
2024-05-19 15:30:15|04565|44285|5406|754.77B|754770000000|1911|6143017|74.36|43|2024-08-06|15/06/2024||65.54||652360000000|1911|1|2024-05-09|15/03/2024|91.7|91.7|669400000000|715470000000|1869|1
2024-05-19 15:30:20|04566|951986|3635|445.95B|445950000000|1412|1381105|-43.13|37|2024-07-22|15/06/2024||||20260000000|1412|1|2024-04-30|15/03/2024|||23400000000|29810000000|1455|1
2024-05-19 15:30:27|04567|946249|7276|687.86B|687860000000|2244.5|2313724|-18.14|38|2024-07-24|15/06/2024||35.8||238800000000|2244.5|1|2024-04-25|15/03/2024||53|235330000000|235320000000|2235.5|1
2024-05-19 15:30:34|04568|952668|7984|299.94B|299940000000|2647.5|280807|31.52|37|2024-07-29|15/06/2024|||||2647.5|1|2024-04-26|15/03/2024|105.48||95940000000||2633|1
2024-05-19 15:30:40|04569|44151|6301|4.35T|4349999999999.9995|4595|3404565|34.95|43|2024-07-26|15/06/2024||||907000000000|4595|1|2024-04-26|15/03/2024|76.52|76.52|1070130000000|1029530000000|4337|1
2024-05-19 15:30:46|04570|44323|9766|1.55T|1550000000000|11455|371052|48.96|43|2024-08-01|15/06/2024||||83040000000|11455|1|2024-05-09|15/03/2024|108.29|94.85|107210000000|107210000000|9323|1
2024-05-19 15:30:53|04571|44210|4902|230.87B|230870000000|466.9|3136930|-3.33|43|2024-07-30|15/06/2024||3||273800000000|466.89999389648|1|2024-05-14|15/03/2024|23|23|318000000000|306270000000|537|1
2024-05-19 15:30:59|04572|952168|4922|567.38B|567380000000|9944|491635|-34.79|37|2024-08-07|15/06/2024||57.84||79260000000|9944|1|2024-05-08|15/03/2024|121.69|68.35|77580000000|69050000000|8423|1
2024-05-19 15:31:05|04573|44166|6326|2.78T|2780000000000|2363|3242347|16.98|42|2024-08-01|15/06/2024||47.93||743690000000|2363|1|2024-05-10|15/03/2024|62.06|61.76|775230000000|778680000000|2462|1
2024-05-19 15:31:11|04574|44269|3405|635.13B|635130000000|1897|1357795|43.39|41|2024-08-09|15/06/2024||37.72||198680000000|1897|1|2024-05-14|15/03/2024|64.56|25.28|192180000000|191620000000|1723.5|1
2024-05-19 15:31:17|04575|946200|6370|766.99B|766990000000|6826|369527|15.11|38|2024-08-08|15/06/2024||||92850000000|6826|1|2024-05-09|15/03/2024|51.61|51.61|98150000000|97310000000|6299|1
2024-05-19 15:31:23|04576|993287|3549|294.86B|294860000000|3117|449253|-57.99|32|2024-07-01|15/05/2024||34.78||108680000000|3117|1|2024-04-04|15/02/2024|51.21|54.84|111090000000|111460000000|3067|1
2024-05-19 15:31:29|04577|44316|6971|2.63T|2630000000000|1868|3620807|-1.05|43|2024-07-29|15/06/2024||22.65||496940000000|1868|1|2024-04-26|15/03/2024|7.6|8.07|511550000000|508070000000|1927.5|1
2024-05-19 15:31:35|04578|946090|1951|338.78B|338780000000|1616.5|415233|-39.88|38|2024-08-09|15/06/2024||||125800000000|1616.5|1|2024-05-10|15/03/2024|64|64|210710000000|212540000000|1715|1
2024-05-19 15:31:42|04579|44120|4151|1.39T|1390000000000|2612.5|998893|-2.92|43|2024-08-01|15/06/2024||32.26||114960000000|2612.5|1|2024-05-07|15/03/2024|27.26|28.5|105570000000|105730000000|2667.5|1
2024-05-19 15:31:47|04580|949896|1959|441.42B|441420000000|6241|311893|69.59|38|2024-07-24|15/06/2024||||75500000000|6241|1|2024-04-26|15/03/2024|147.22|132.93|153990000000|153990000000|6888|1
2024-05-19 15:31:53|04581|102043|9508|774.57B|774570000000|1638|3807727|93.62|41|2024-07-31|15/06/2024||90.8||417400000000|1638|1|2024-04-30|15/03/2024||-18.3|658900000000|658900000000|1425.5|1
2024-05-19 15:31:59|04582|976158|7180|417.08B|417080000000|964.1|2975373|85.4|33|2024-08-07|15/06/2024|||||964.09997558594|1|2024-05-13|15/03/2024|||||1066|1
2024-05-19 15:32:05|04583|992794|9142|519.3B|519299999999.99994|3305|813030|6.79|32|2024-08-06|15/06/2024||||107100000000|3305|1|2024-05-09|15/03/2024||-19.5|127490000000|130590000000|3379|1
2024-05-19 15:32:11|04584|952471|6920|3.89T|3890000000000|43170|6633235|108.6|37|2024-08-07|15/06/2024||162.48||51720000000|43170|1|2024-04-30|15/03/2024|214.25|145.2|62210000000|49780000000|34080|1
2024-05-19 15:32:17|04585|946101|2651|1.03T|1030000000000|10335|561030|61.48|38|2024-07-11|15/05/2024||||282000000000|10335|1|2024-04-11|15/02/2024|45.62|27.48|273800000000|273810000000|10340|1
2024-05-19 15:32:22|04586|946264|7966|220.26B|220260000000|3220|205992|42.67|38|2024-08-09|15/06/2024||||71800000000|3220|1|2024-05-08|15/03/2024|||72790000000|71440000000|3190|1
2024-05-19 15:32:29|04587|946166|4912|365.35B|365350000000|1322|1140942|-7.42|38|2024-08-05|15/06/2024||10.68||104620000000|1322|1|2024-05-08|15/03/2024|12.7|7.48|92970000000|94160000000|1417|1
2024-05-19 15:32:35|04588|946184|5938|524.29B|524289999999.99994|1825|2114357|-7.64|38|2024-07-26|15/06/2024||3.1||377870000000|1825|1|2024-04-30|15/03/2024|-72.08|-44.96|360290000000|366670000000|1684|1
2024-05-19 15:32:41|04589|946096|2413|1.1T|1100000000000|1613.5|3200575|-49.08|38|2024-07-24|15/06/2024||15.8||62410000000|1613.5|1|2024-04-26|15/03/2024|12.75|12.75|59690000000|59690000000|1883|1
2024-05-19 15:32:46|04590|946212|6592|307.07B|307070000000|2418.5|428915|22.15|38|2024-08-09|15/06/2024||28.59||47730000000|2418.5|1|2024-04-26|15/03/2024|52.61|28.69|45060000000|47050000000|2623.5|1
2024-05-19 15:32:52|04591|946210|6586|1.3T|1300000000000|4823|707753|17.63|38|2024-07-30|15/06/2024||51||179000000000|4823|1|2024-04-26|15/03/2024|28|28|190790000000|190800000000|4161|1
2024-05-19 15:32:58|04592|952608|7730|184.3B|184300000000|1871|293288|6.85|37|2024-07-04|15/05/2024||||6980000000|1871|1|2024-04-08|15/02/2024|16.43||6790000000|6720000000|1930|1
2024-05-19 15:33:05|04593|44222|8002|5T|5000000000000|2992|5965143|50.62|44|2024-08-02|15/06/2024||65.56||2074320000000|2992|1|2024-05-02|15/03/2024|59.42|57.34|1822780000000|1822800000000|2844.5|1
2024-05-19 15:33:11|04594|102046|1333|160.96B|160960000000|3196|163888|24.5|38|2024-08-05|15/06/2024|||||3196|1|2024-05-07|15/03/2024|||||3145|1
2024-05-19 15:33:16|04595|44257|8252|437.68B|437680000000|2330|731587|-5.13|43|2024-08-08|15/06/2024||||56840000000|2330|1|2024-05-14|15/03/2024|37.32|31.88|64730000000|61440000000|2384.5|1
2024-05-19 15:33:22|04596|946176|5463|303.01B|303010000000|3803|159900|20.73|38|2024-08-07|15/06/2024||||68750000000|3803|1|2024-05-10|15/03/2024|||67700000000|67170000000|3945|1
2024-05-19 15:33:27|04597|949904|3088|978.05B|978050000000|2347|1534255|-8.68|38|2024-08-09|15/06/2024||||260950000000|2347|1|2024-05-10|15/03/2024|24.07|25.12|252200000000|254560000000|2262.5|1
2024-05-19 15:33:33|04598|44152|7261|991.11B|991110000000|1573|5003188|33.64|43|2024-08-01|15/06/2024||105||1236970000000|1573|1|2024-05-10|15/03/2024|66.98|44.03|1261170000000|1287780000000|1696|1
2024-05-19 15:33:43|04599|952500|7167|604.64B|604640000000|595|3831585|72.46|37|2024-08-02|15/06/2024|||||595|1|2024-05-10|15/03/2024|||||548.90002441406|1
2024-05-19 15:33:49|04600|946256|7459|471.07B|471070000000|2243|519983|0.67|38|2024-07-31|15/06/2024||||903600000000|2243|1|2024-05-14|15/03/2024|41.18|41.18|843820000000|832480000000|2449.5|1
2024-05-19 15:33:56|04601|951799|2270|167.44B|167440000000|2479|276065|26.74|37|2024-08-07|15/06/2024||||146809000000|2479|1|2024-05-14|15/03/2024|142.14|142.14|144950000000|149520000000|2585|1
2024-05-19 15:34:03|04602|44169|2269|962.08B|962080000000|3447|950257|5.74|44|2024-08-06|15/06/2024||41.97||275000000000|3447|1|2024-05-10|15/03/2024|11.05|19.85|272500000000|275690000000|3579|1
2024-05-19 15:34:11|04603|952986|9744|242.59B|242590000000|3142|287313|31.85|37|2024-07-25|15/06/2024|||||3142|1|2024-05-09|15/03/2024|||31480000000|31800000000|2964|1
2024-05-19 15:34:18|04604|976163|7780|105.62B|105620000000|1386.5|548488|-48.99|34|2024-08-08|15/06/2024||||30250000000|1386.5|1|2024-05-14|15/03/2024||15.82|28600000000|28600000000|1550|1
2024-05-19 15:34:26|04605|952166|4919|117.53B|117530000000|3612|162660|-32.99|37|2024-08-09|15/06/2024||||13030000000|3612|1|2024-05-14|15/03/2024|29.91||11510000000|10930000000|3158|1
2024-05-19 15:34:33|04606|44201|6479|1.32T|1320000000000|3262|1243485|25.51|43|2024-08-02|15/06/2024||36.45||325230000000|3262|1|2024-05-10|15/03/2024|42.51|38.2|348800000000|346420000000|2990.5|1
2024-05-19 15:34:40|04607|949827|1417|168.89B|168890000000|1844|259155|2.73|38|2024-08-07|15/06/2024|||||1844|1|2024-05-13|15/03/2024|||174520000000|182140000000|1983.5|1
2024-05-19 15:34:46|04608|946343|9962|778.02B|778020000000|2760.5|1812232|-22.89|38|2024-07-26|15/06/2024||||92300000000|2760.5|1|2024-04-26|15/03/2024|27.9|27.9|94830000000|94200000000|2348|1
2024-05-19 15:34:52|04609|44130|4188|1.16T|1160000000000|815.4|5455675|1.07|43|2024-07-31|15/06/2024||13.44||1029500000000|815.40002441406|1|2024-05-15|15/03/2024|13.81|13.81|1142100000000|1109850000000|918.20001220703|1
2024-05-19 15:34:58|04610|44247|8058|13.75T|13750000000000|3372|14868978|82.76|43|2024-08-01|15/06/2024||81.27||4925090000000|3372|1|2024-05-02|15/03/2024|81.13|81.13|4862000000000|5140630000000|3635|1
2024-05-19 15:35:04|04611|44216|6503|5.89T|5890000000000|2819.5|6162922|60.66|43|2024-07-31|15/06/2024||25.41||1205630000000|2819.5|1|2024-04-26|15/03/2024|47.34|35.84|1475500000000|1375870000000|2397|1
2024-05-19 15:35:10|04612|44158|8802|3.47T|3470000000000|2739|6213408|68.87|43|2024-08-02|15/06/2024||26.3||300090000000|2739|1|2024-05-10|15/03/2024|71.4|70.9|564560000000|554920000000|2880|1
2024-05-19 15:35:16|04613|946135|4182|604.69B|604690000000|3020|874513|54.87|38|2024-08-02|15/06/2024||50.05||184950000000|3020|1|2024-05-10|15/03/2024|-6.18|-6.25|191680000000|191680000000|2836.5|1
2024-05-19 15:35:23|04614|44112|7011|4.61T|4610000000000|1370.5|44605858|147.47|43|2024-08-02|15/06/2024||||1044000000000|1370.5|1|2024-05-08|15/03/2024|26.8|26.8|1396490000000|1342330000000|1432|1
2024-05-19 15:35:44|04615|44253|9301|387.32B|387320000000|5090|243302|43.99|43|2024-07-31|15/06/2024|||||5090|1|2024-04-30|15/03/2024|||62060000000|73550000000|5181|1
2024-05-19 15:35:50|04616|44325|5711|397.12B|397120000000|3040|951062|26.77|43|2024-08-06|15/06/2024||115.81||392280000000|3040|1|2024-05-14|15/03/2024|104.95|104.95|459080000000|442260000000|3092|1
2024-05-19 15:35:56|04617|44147|7211|654.49B|654490000000|440.2|11146907|-4.72|43|2024-07-24|15/06/2024||13.16||620510000000|440.20001220703|1|2024-05-08|15/03/2024|34.93|29.13|725730000000|750000000000|476.5|1
2024-05-19 15:36:03|04618|44287|8306|18.22T|18220000000000|1553.5|68462223|67.6|40|2024-07-30|15/06/2024||27.61||1043490000000|1553.5|1|2024-05-15|15/03/2024|12.4|12.8|1113400000000|690580000000|1605.5|1
2024-05-19 15:36:09|04619|946302|8593|1.47T|1470000000000|1028|3231813|34.03|38|2024-08-09|15/06/2024|||||1028|1|2024-05-15|15/03/2024|||525500000000||1029|1
2024-05-19 15:36:16|04620|44232|8031|11.93T|11930000000000|7968|3982377|80.8|43|2024-07-30|15/06/2024||125.66||3265360000000|7968|1|2024-05-01|15/03/2024|168.72|168.72|3326500000000|3207860000000|7639|1
2024-05-19 15:36:24|04621|44125|4183|838.37B|838370000000|4468|735887|26.93|43|2024-08-01|15/06/2024||103.27||375500000000|4468|1|2024-05-15|15/03/2024|44.93|54.12|475200000000|443440000000|4454|1
2024-05-19 15:36:30|04622|44153|8801|4.08T|4080000000000|1455|8657018|-46.23|43|2024-08-02|15/06/2024||21.38||556280000000|1455|1|2024-05-10|15/03/2024|20.78|19.22|654440000000|636860000000|1547.5|1
2024-05-19 15:36:37|04623|44315|5706|277.02B|277020000000|4846|511625|53.35|43|2024-08-06|15/06/2024||144.69||153590000000|4846|1|2024-05-13|15/03/2024|46.7|46.7|170190000000|159190000000|5073|1
2024-05-19 15:36:42|04624|44238|9104|1.83T|1830000000000|5064|5246630|61.53|42|2024-07-31|15/06/2024||||376250000000|5064|1|2024-04-30|15/03/2024||130.9|409250000000|400450000000|4713|1
2024-05-19 15:36:49|04625|952288|6005|323.86B|323860000000|2937.5|475403|-25.82|37|2024-08-07|15/06/2024||||29900000000|2937.5|1|2024-05-14|15/03/2024|||51740000000|44900000000|2604|1
2024-05-19 15:36:54|04626|44327|8411|7.94T|7940000000000|3134|12577172|50.89|40|2024-07-31|15/06/2024||69.43||635770000000|3134|1|2024-05-15|15/03/2024|13.79|8.67|705200000000|517120000000|3082|1
2024-05-19 15:37:03|04627|949912|4534|108.39B|108390000000|3055|26267|-15.84|38|2024-08-02|15/06/2024||||25700000000|3055|1|2024-05-13|15/03/2024|||23780000000|23780000000|3230|1
2024-05-19 15:37:08|04628|1034504|3994|314.05B|314050000000|5762|570368|0.38|30|2024-07-16|15/05/2024||-12.16||9940000000|5762|1|2024-04-12|15/02/2024|-24.33|-21.76|9540000000|9440000000|6025|1
2024-05-19 15:37:15|04629|949903|3064|815.08B|815080000000|1640.5|2753638|-18.38|38|2024-07-26|15/06/2024||11.89||70340000000|1640.5|1|2024-04-25|15/03/2024|12.59|12.39|69140000000|68320000000|1931|1
2024-05-19 15:37:22|04630|951788|2201|223.77B|223770000000|2495.5|366223|15|37|2024-08-07|15/06/2024||||51121000000|2495.5|1|2024-05-10|15/03/2024|4.5|4.5|49600000000|48060000000|2562|1
2024-05-19 15:37:28|04631|951797|2264|292.14B|292140000000|3366|271263|-34.77|37|2024-08-07|15/06/2024||||139720000000|3366|1|2024-05-14|15/03/2024||2.39|123800000000|123960000000|3149|1
2024-05-19 15:37:34|04632|44128|8725|4.42T|4420000000000|2789|3081782|-40.85|44|2024-08-08|15/06/2024||||1515000000000|2789|1|2024-05-20|15/03/2024||73.1||1412000000000|2789|1
2024-05-19 15:37:39|04633|943427|6981|5.4T|5400000000000|2860|4588182|-64.6|39|2024-07-31|15/06/2024||29.59||401070000000|2860|1|2024-04-26|15/03/2024|3.35|23.86|390410000000|384850000000|2822|1
2024-05-19 15:37:45|04634|946196|6268|334.39B|334390000000|2785|836232|-13.1|36|2024-07-31|15/06/2024||||75440000000|2785|1|2024-04-30|15/03/2024|21.99||72180000000|72030000000|2576.5|1
2024-05-19 15:37:51|04635|952678|8012|345.73B|345730000000|3039|315958|27.74|37|2024-08-01|15/06/2024|||||3039|1|2024-05-08|15/03/2024|||222270000000|222270000000|2687.5|1
2024-05-19 15:37:56|04636|946316|9048|402.52B|402520000000|2047.5|594410|-15.5|38|2024-08-05|15/06/2024|||||2047.5|1|2024-05-10|15/03/2024|||158550000000|158550000000|2021|1
2024-05-19 15:38:03|04637|952895|9044|303.92B|303920000000|2684|379685|-17.42|37|2024-07-31|15/06/2024|||||2684|1|2024-04-30|15/03/2024|||57510000000|60740000000|2958.5|1
2024-05-19 15:38:10|04638|44241|6701|2.92T|2920000000000|10965|948217|73.22|42|2024-08-01|15/06/2024||-16.13||690330000000|10965|1|2024-04-26|15/03/2024|433.68|313.34|1084010000000|1084020000000|10750|1
2024-05-19 15:38:16|04639|952566|7518|235.24B|235240000000|2966.5|457920|-10.65|37|2024-07-31|15/06/2024||23.38||41410000000|2966.5|1|2024-05-08|15/03/2024|101.85|58.43|62110000000|62110000000|2647.5|1
2024-05-19 15:38:21|04640|946124|3659|2.24T|2240000000000|2664|1981190|-13.08|38|2024-08-08|15/06/2024||24.83||96400000000|2664|1|2024-05-14|15/03/2024|42.77|27.14|108420000000|104230000000|2556|1
2024-05-19 15:38:28|04641|44275|5333|624.31B|624310000000|2095.5|813587|19.88|43|2024-07-31|15/06/2024||77.14||140620000000|2095.5|1|2024-04-26|15/03/2024|21.12|27.56|156390000000|156390000000|2075|1
2024-05-19 15:38:34|04642|946173|5334|951.63B|951630000000|4766|1222395|81.7|38|2024-07-29|15/06/2024||108.43||156660000000|4766|1|2024-04-30|15/03/2024|71.85|88.56|158620000000|156150000000|5066|1
2024-05-19 15:38:40|04643|44174|2282|505.07B|505070000000|4920|367350|28.8|43|2024-07-30|15/06/2024||87.8||330100000000|4920|1|2024-05-10|15/03/2024|-16.78|-16.78|305490000000|307560000000|5128|1
2024-05-19 15:38:46|04644|946187|5991|397.09B|397090000000|1823|735240|83.59|38|2024-08-08|15/06/2024|||||1823|1|2024-05-15|15/03/2024|||||1595.5|1
2024-05-19 15:38:53|04645|44214|2871|475.89B|475890000000|3726|429258|21.96|43|2024-07-30|15/06/2024||||162000000000|3726|1|2024-05-14|15/03/2024|38.49|38.49|165680000000|162000000000|3890|1
2024-05-19 15:38:58|04646|946213|6594|4.21T|4210000000000|7327|3391523|-0.61|38|2024-07-17|15/06/2024||83.95||607650000000|7327|1|2024-04-23|15/03/2024|-35.66|-16.98|593510000000|583240000000|6766|1
2024-05-19 15:39:04|04647|946266|7988|379.95B|379950000000|3846|266047|0.68|38|2024-07-29|15/06/2024||67.87||95300000000|3846|1|2024-05-13|15/03/2024|-51.56|-125.1|97860000000|95680000000|3888|1
2024-05-19 15:39:09|04648|946227|6849|367.55B|367550000000|4381|191432|14.69|38|2024-08-01|15/06/2024||||46630000000|4381|1|2024-05-13|15/03/2024|87.32|87.32|65810000000|65800000000|4327|1
2024-05-19 15:39:15|04649|951775|2127|244.94B|244940000000|772.3|4124997|-29.02|37|2024-07-30|15/06/2024||||10178000000|772.29998779297|1|2024-04-30|15/03/2024|11.11|11.11|12900000000|12280000000|866.20001220703|1
2024-05-19 15:39:21|04650|946271|8056|404.06B|404060000000|4018|408581|14.31|38|2024-07-31|15/06/2024||||81450000000|4018|1|2024-04-30|15/03/2024|65.65|65.65|111270000000|111270000000|4579|1
2024-05-19 15:39:35|04651|952906|9072|192.34B|192340000000|3050|126737|10.51|37|2024-08-02|15/06/2024|||||3050|1|2024-05-10|15/03/2024|||55770000000||3055|1
2024-05-19 15:39:42|04652|44172|7731|577.72B|577720000000|1667.5|2116912|6.75|43|2024-08-06|15/06/2024||17.7||162100000000|1667.5|1|2024-05-09|15/03/2024|4.3|10.27|188330000000|159180000000|1668|1
2024-05-19 15:39:48|04653|946265|7974|9.9T|9900000000000|8503|4158953|42.26|38|2024-08-01|15/06/2024||60||318410000000|8503|1|2024-05-07|15/03/2024|70.91|53.34|277090000000|277080000000|7575|1
2024-05-19 15:39:55|04654|44250|5214|314.22B|314220000000|3629|479065|42.76|42|2024-07-29|15/06/2024||||76710000000|3629|1|2024-04-30|15/03/2024|224.61||76660000000|68510000000|3853|1
2024-05-19 15:40:01|04655|44223|9147|657.89B|657890000000|7501|616058|-9.63|43|2024-08-07|15/06/2024||167.12||604190000000|7501|1|2024-05-13|15/03/2024|9.35|79.28|617600000000|594680000000|7975|1
2024-05-19 15:40:09|04656|44140|4272|213.97B|213970000000|1290|223472|3.28|44|2024-07-31|15/06/2024|||||1290|1|2024-05-13|15/03/2024|||||1334|1
2024-05-19 15:40:17|04657|44310|5703|118.19B|118190000000|1908|234103|37.17|43|2024-07-29|15/06/2024||||136000000000|1908|1|2024-05-15|15/03/2024|||136000000000|136000000000|1887|1
2024-05-19 15:40:22|04658|946155|4612|2.74T|2740000000000|1168|2728297|-4.42|34|2024-08-08|15/06/2024||12.96||399620000000|1168|1|2024-05-15|15/03/2024|12.89|12.7|384320000000|366230000000|1121|1
2024-05-19 15:40:28|04659|44289|3863|115.75B|115750000000|1003|763633|-8.65|43|2024-08-08|15/06/2024||||287700000000|1003|1|2024-05-15|15/03/2024|||292800000000|301340000000|1147|1
2024-05-19 15:40:35|04660|952089|4516|249.07B|249070000000|3698|366797|-42.31|37|2024-08-06|15/06/2024||127.7||38000000000|3698|1|2024-05-10|15/03/2024|39.17|39.17|36600000000|35750000000|4413|1
2024-05-19 15:40:42|04661|946133|4114|242.43B|242430000000|1569.5|187058|-70.22|38|2024-08-01|15/06/2024||||102200000000|1569.5|1|2024-05-13|15/03/2024|10.62|10.62|105240000000|101450000000|1517.5|1
2024-05-19 15:40:48|04662|44280|5401|3.02T|3020000000000|3282|6819323|15.42|43|2024-08-01|15/06/2024||113.61||2238320000000|3282|1|2024-05-09|15/03/2024|32.09|32.09|2226250000000|2388290000000|3400|1
2024-05-19 15:40:54|04663|44109|1332|285.99B|285990000000|920.1|1562767|47.45|43|2024-08-02|15/06/2024|||||920.09997558594|1|2024-05-14|15/03/2024|11.28|11.28|205890000000|205310000000|945|1
2024-05-19 15:41:00|04664|44263|9432|12.76T|12760000000000|151.8|175375478|-8|44|2024-08-06|15/06/2024||3.9||3181870000000|151.80000305176|1|2024-05-10|15/03/2024|3.34|3.34|3657700000000|3534750000000|167.89999389648|1
2024-05-19 15:41:04|04665|946325|9404|518.73B|518730000000|2065.5|841772|59.13|38|2024-07-26|15/06/2024||||100150000000|2065.5|1|2024-05-09|15/03/2024|||117300000000|111770000000|2217.5|1
2024-05-19 15:41:10|04666|44233|9101|2.26T|2260000000000|4933|5447443|62.81|43|2024-07-31|15/06/2024||||581650000000|4933|1|2024-05-08|15/03/2024|158.24|85|598020000000|632450000000|4305|1
2024-05-19 15:41:16|04667|946274|8086|193.51B|193510000000|1186.5|512848|16.21|38|2024-08-06|15/06/2024||||150480000000|1186.5|1|2024-05-10|15/03/2024|16.83|7.1|156070000000|156070000000|1261|1
2024-05-19 15:41:22|04668|952892|9031|191.91B|191910000000|2439|195932|-1.57|37|2024-08-08|15/06/2024|||||2439|1|2024-05-10|15/03/2024|||107900000000|107900000000|2422.5|1
2024-05-19 15:41:28|04669|946083|1820|180.54B|180540000000|4574|232172|36.74|38|2024-08-02|15/06/2024||||88650000000|4574|1|2024-05-13|15/03/2024|||106790000000|93990000000|4652|1
2024-05-19 15:41:34|04670|44314|4021|653.15B|653150000000|4712|539643|-24.24|43|2024-08-09|15/06/2024||78.37||57900000000|4712|1|2024-05-13|15/03/2024|92.67|92.67|71390000000|71400000000|5512|1
2024-05-19 15:41:40|04671|44127|7201|2.01T|2009999999999.9998|552.1|33307493|7.92|43|2024-07-25|15/06/2024||39.57||3078250000000|552.09997558594|1|2024-05-09|15/03/2024|27.35|17.27|3514310000000|3581230000000|571.20001220703|1
2024-05-19 15:41:46|04672|44164|2002|547.71B|547710000000.00006|1841.5|846215|4.1|43|2024-07-25|15/06/2024||||215800000000|1841.5|1|2024-05-15|15/03/2024|14.4|14.4|207580000000|201440000000|2056|1
2024-05-19 15:41:52|04673|44244|3105|176.89B|176890000000|1125.5|438323|4.21|43|2024-08-07|15/06/2024||||110500000000|1125.5|1|2024-05-09|15/03/2024|50.25||130750000000|138000000000|1179|1
2024-05-19 15:41:58|04674|946110|2897|1.24T|1240000000000|4094|1045295|-0.71|38|2024-08-01|15/06/2024||51.29||176500000000|4094|1|2024-05-13|15/03/2024|16.82|34.46|184010000000|185690000000|4302|1
2024-05-19 15:42:04|04675|946342|9843|2.09T|2089999999999.9998|18485|621718|-0.73|41|2024-08-07|15/06/2024||||233550000000|18485|1|2024-05-14|15/03/2024|159.17|205|232050000000|240390000000|20985|1
2024-05-19 15:42:11|04676|44458|6988|1.72T|1720000000000|12220|512023|20.99|43|2024-07-24|15/06/2024||275.5||225720000000|12220|1|2024-04-26|15/03/2024|134.12|164.58|221240000000|221220000000|13920|1
2024-05-19 15:42:18|04677|952080|4403|493.2B|493200000000|2064|444712|-67.03|37|2024-07-31|15/06/2024||||53400000000|2064|1|2024-05-09|15/03/2024|||61700000000|60950000000|2101.5|1
2024-05-19 15:42:24|04678|946241|7240|348B|348000000000|2114.5|453293|12.23|38|2024-07-30|15/06/2024||||172700000000|2114.5|1|2024-05-13|15/03/2024|||182960000000|175550000000|2276|1
2024-05-19 15:42:30|04679|44113|8604|2.73T|2730000000000|917.3|18941012|85.35|39|2024-07-31|15/06/2024||||733000000000|917.29998779297|1|2024-04-26|15/03/2024||16.5|445100000000|445100000000|900.20001220703|1
2024-05-19 15:42:35|04680|946116|3231|721.17B|721170000000|4178|926418|23.24|38|2024-07-31|15/06/2024||46.76||203900000000|4178|1|2024-04-25|15/03/2024|144|133.54|216370000000|216380000000|4199|1
2024-05-19 15:42:42|04681|946142|4307|2.42T|2420000000000|4202|1338137|14.97|38|2024-07-25|15/06/2024||38.09||185170000000|4202|1|2024-04-25|15/03/2024|32.18|38.49|186540000000|186540000000|4025|1
2024-05-19 15:42:49|04682|44186|6471|380.2B|380200000000|778|1884313|-10.27|43|2024-07-29|15/06/2024||||200250000000|778|1|2024-05-09|15/03/2024|7.73||200810000000|197650000000|866.59997558594|1
2024-05-19 15:42:54|04683|44191|6472|162.1B|162100000000|305.3|5164002|0.76|43|2024-07-30|15/06/2024||||212850000000|305.29998779297|1|2024-05-14|15/03/2024|||215720000000|212390000000|307.29998779297|1
2024-05-19 15:43:01|04684|44308|9613|3.2T|3200000000000|2283.5|2401685|16.68|43|2024-08-02|15/06/2024||19.77||1053210000000|2283.5|1|2024-05-09|15/03/2024|37.07|38.79|1191210000000|1120770000000|2415|1
2024-05-19 15:43:07|04685|44134|1802|1.29T|1290000000000|1802.5|3269088|57.7|44|2024-08-07|15/06/2024||16.78||503400000000|1802.5|1|2024-05-13|15/03/2024|16.6|16.6|607310000000|589260000000|1760|1
2024-05-19 15:43:12|04686|952127|4684|1.85T|1850000000000|21030|251495|-9.43|37|2024-07-23|15/06/2024||152.23||29660000000|21030|1|2024-04-23|15/03/2024|162.99|155.99|28010000000|28010000000|21400|1
2024-05-19 15:43:18|04687|44193|9007|600.61B|600610000000|1678.5|1320075|-20.86|43|2024-07-26|15/06/2024||||100900000000|1678.5|1|2024-05-14|15/03/2024||-2.35|116200000000|118180000000|1762.5|1
2024-05-19 15:43:24|04688|44284|3861|616.07B|616070000000|627|6189007|15.47|43|2024-07-30|15/06/2024||||465000000000|627|1|2024-05-14|15/03/2024|||403870000000|442550000000|616.40002441406|1
2024-05-19 15:43:30|04689|44141|6103|210.71B|210710000000|6967|152448|7.18|43|2024-07-31|15/06/2024||138||50000000000|6967|1|2024-05-10|15/03/2024|158.72|166.56|60300000000|58210000000|7291|1
2024-05-19 15:43:36|04690|44177|7733|2.96T|2960000000000|2541.5|3741517|11.27|44|2024-08-06|15/06/2024||16.2||223790000000|2541.5|1|2024-05-10|15/03/2024|8.32|15.96|260500000000|260500000000|2282|1
2024-05-19 15:43:44|04691|946215|6645|1.06T|1060000000000|5393|1101793|-36.13|38|2024-07-25|15/06/2024||5.1||185830000000|5393|1|2024-05-08|15/03/2024|-28.2|-28.2|210780000000|205450000000|5680|1
2024-05-19 15:43:54|04692|946147|4528|1.06T|1060000000000|2264|1979997|-12.91|38|2024-07-29|15/06/2024||61.83||113640000000|2264|1|2024-05-09|15/03/2024|43.86|51.38|112800000000|123210000000|2293.5|1
2024-05-19 15:44:01|04693|951943|3288|547.27B|547270000000|4621|527475|-17.78|37|2024-08-14|15/06/2024||||310800000000|4621|1|2024-05-15|15/03/2024|158.97||297910000000|319080000000|4898|1
2024-05-19 15:44:07|04694|946163|4716|1.57T|1570000000000|12270|113605|15.75|38|2024-06-27|15/05/2024||129.87||67980000000|12270|1|2024-03-19|15/02/2024|105.5|103.08|59460000000|59000000000|12160|1
2024-05-19 15:44:12|04695|946159|4661|7.49T|7490000000000|4572|4132055|-14.96|38|2024-07-30|15/06/2024||||152390000000|4572|1|2024-04-26|15/03/2024|12.48|14.43|152220000000|152220000000|4606|1
2024-05-19 15:44:18|04696|943425|8591|3.91T|3910000000000|3393|3475593|40.85|39|2024-07-29|15/06/2024||||683639000000|3393|1|2024-05-08|15/03/2024|110|96.14|770800000000|771000000000|3258|1
2024-05-19 15:44:23|04697|44298|||||||43|2024-07-29|15/06/2024||96.8||452300000000|3551|1|2024-05-08|15/03/2024|-6.2|-6.2|572900000000|623170000000|3448|1
2024-05-19 15:44:29|04698|946191|6136|184.52B|184520000000|2020|299968|-0.74|38|2024-07-09|15/05/2024||||40500000000|2020|1|2024-04-04|15/02/2024|36.3||36720000000|35500000000|2151.5|1
2024-05-19 15:44:36|04699|946165|4768|1.1T|1100000000000|2908|804307|-45.44|38|2024-07-29|15/06/2024||38.42||292240000000|2908|1|2024-04-30|15/03/2024|30.8|32.56|266660000000|256910000000|3105|1
2024-05-19 15:44:41|04700|946153|4578|3.53T|3530000000000|6507|892562|32.23|38|2024-08-09|15/06/2024||131.67||532010000000|6507|1|2024-04-30|15/03/2024|142.59|119.59|519520000000|494800000000|6370|1
2024-05-19 15:44:47|04701|951826|2427|220.38B|220380000000|1749|942948|36.32|37|2024-08-02|15/06/2024|||||1749|1|2024-05-20|15/03/2024|||||1749|1
2024-05-19 15:44:53|04702|952776|8283|267.73B|267730000000.00003|4237|127153|-14.06|37|2024-07-25|15/06/2024||||297750000000|4237|1|2024-05-13|15/03/2024|||268910000000|263060000000|4736|1
2024-05-19 15:44:59|04703|946257|7532|2.29T|2290000000000|3835|1370028|46.04|38|2024-08-13|15/06/2024||25.5||512530000000|3835|1|2024-05-13|15/03/2024|40|30.5|519780000000|515910000000|3735|1
2024-05-19 15:45:06|04704|44256|6752|3.09T|3090000000000|1324.5|8606658|-9.53|43|2024-07-31|15/06/2024||31.65||2052620000000|1324.5|1|2024-05-09|15/03/2024|19.21|24.19|2196100000000|2115030000000|1369|1
2024-05-19 15:45:13|04705|946160|4666|292.44B|292440000000|1715|1277090|-20.79|38|2024-09-11|15/07/2024||54.99||90380000000|1715|1|2024-06-12|15/04/2024||35.93||84740000000|1715|1
2024-05-19 15:45:18|04706|946087|1893|188.92B|188920000000|665.9|1820505|-8.4|38|2024-07-31|15/06/2024||||119650000000|665.90002441406|1|2024-05-10|15/03/2024|||176570000000|176570000000|793.5|1
2024-05-19 15:45:24|04707|969040|4587|238.87B|238870000000|1843|898175|-8.45|34|2024-08-08|15/06/2024||55.58||14770000000|1843|1|2024-05-14|15/03/2024|-6.5|15.67|4230000000|5110000000|1953.5|1
2024-05-19 15:45:30|04708|949899|2181|546.07B|546070000000.00006|238.9|8868308|-91.9|38|2024-08-08|15/06/2024||||324900000000|238.89999389648|1|2024-05-13|15/03/2024|||336500000000|338600000000|225.89999389648|1
2024-05-19 15:45:36|04709|952657|7956|184.05B|184050000000|1539|1281360|-28.55|42|2024-08-07|15/06/2024||17.14||25330000000|1539|1|2024-05-14|15/03/2024|15.94|16.71|23750000000|23810000000|1477.5|1
2024-05-19 15:45:41|04710|952627|7846|167.74B|167740000000|4252|110213|-10.2|37|2024-08-08|15/06/2024|||||4252|1|2024-05-10|15/03/2024|68.46||28800000000||4330|1
2024-05-19 15:45:47|04711|952172|4927|314.82B|314820000000|1423|840958|-31.06|37|2024-07-31|15/06/2024||13.29||45120000000|1423|1|2024-05-09|15/03/2024|14.13|11.71|40890000000|42460000000|1467|1
2024-05-19 15:45:53|04712|961975|3923|328B|328000000000|1810|999902|-21.3|33|2024-08-09|15/06/2024||||10930000000|1810|1|2024-05-14|15/03/2024|9.44|8.46|10570000000|10610000000|1731.5|1
2024-05-19 15:45:58|04713|952147|4755|1.71T|1710000000000|795.6|29595215|31.07|37|2024-08-08|15/06/2024||-11.07||529800000000|795.59997558594|1|2024-05-14|15/03/2024|-19.78|-17.25|513620000000|509970000000|804.5|1
2024-05-19 15:46:03|04714|952303|6098|11.85T|11850000000000|7697|4133815|73.59|37|2024-08-09|15/06/2024||||859290000000|7697|1|2024-05-15|15/03/2024|22.08|23.66|843700000000|834330000000|7000|1
2024-05-19 15:46:09|04715|952874|8876|249.82B|249820000000|1634.5|1261682|-22.02|37|2024-08-09|15/06/2024||||30725000000|1634.5|1|2024-05-09|15/03/2024|||38150000000|44640000000|1387.5|1
2024-05-19 15:46:15|04716|100158|6723|4.85T|4850000000000|2726.5|17425670|28.37|41|2024-07-25|15/06/2024||53.47||359570000000|2726.5|1|2024-04-25|15/03/2024|44.9|50.13|351790000000|351550000000|2521.5|1
2024-05-19 15:46:21|04717|946126|3941|262.56B|262560000000|1060|1119027|23.26|38|2024-07-30|15/06/2024||||240000000000|1060|1|2024-05-10|15/03/2024|||209050000000|220330000000|1193.5|1
2024-05-19 15:46:27|04718|44292|8308|2.36T|2360000000000|1013.5|12332593|54.66|44|2024-07-31|15/06/2024||17.81||157390000000|1013.5|1|2024-05-14|15/03/2024|17.61|17.65|154980000000|150590000000|972.90002441406|1
2024-05-19 15:46:33|04719|952126|4681|262.43B|262430000000|2489|366417|8.74|37|2024-08-08|15/06/2024||||42813000000|2489|1|2024-05-15|15/03/2024|63.76|63.76|65960000000|69060000000|2686.5|1
2024-05-19 15:46:39|04720|44192|7752|762.45B|762450000000|1271|1899210|12.08|43|2024-07-31|15/06/2024||15.4||558700000000|1271|1|2024-05-07|15/03/2024|22.89|22.5|651200000000|604900000000|1356.5|1
2024-05-19 15:46:45|04721|946185|5947|557.35B|557350000000|3892|368558|19.02|38|2024-08-02|15/06/2024||||93920000000|3892|1|2024-05-09|15/03/2024|64.63|55.1|120020000000|123030000000|3413|1
2024-05-19 15:46:51|04722|946232|6963|789.83B|789830000000|2046.5|4627730|-83|38|2024-08-01|15/06/2024||14.18||115410000000|2046.5|1|2024-05-08|15/03/2024|22.98|8.83|112650000000|112650000000|2227.5|1
2024-05-19 15:46:56|04723|949911|4527|655.67B|655670000000|2874|784275|-7.88|38|2024-08-06|15/06/2024||38.13||67450000000|2874|1|2024-05-13|15/03/2024|20.95|21.23|69680000000|71300000000|3210|1
2024-05-19 15:47:02|04724|946255|7453|627.28B|627280000000|2370.5|2822938|58.56|38|2024-07-12|15/05/2024||40.26||167540000000|2370.5|1|2024-04-12|15/02/2024|22.56|28.07|156930000000|155890000000|2559.5|1
2024-05-19 15:47:09|04725|946204|6417|337.36B|337360000000|1538|1752810|28.17|38|2024-08-06|15/06/2024||||38250000000|1538|1|2024-05-09|15/03/2024|||28510000000|28510000000|1625|1
2024-05-19 15:47:15|04726|946317|9065|302.56B|302560000000|5453|111072|9.72|38|2024-07-31|15/06/2024||||144600000000|5453|1|2024-05-13|15/03/2024|||141630000000|137930000000|5479|1
2024-05-19 15:47:22|04727|946276|8136|591.83B|591830000000|2506|1152722|-59.58|38|2024-07-31|15/06/2024||||24450000000|2506|1|2024-05-14|15/03/2024|||25990000000|25990000000|2796|1
2024-05-19 15:47:27|04728|1131558|4443|196.47B|196470000000|1562|1023813|-12|22|2024-07-12|15/05/2024||2.55||9450000000|1562|1|2024-04-11|15/02/2024|3.16|3.47|8510000000|8460000000|1743|1
2024-05-19 15:47:33|04729|946149|4536|580.41B|580410000000|1598|1487105|24.75|38|2024-08-06|15/06/2024||25.4||72500000000|1598|1|2024-05-09|15/03/2024|13.99|17.52|80180000000|79140000000|1545|1
2024-05-19 15:47:40|04730|946183|5929|618.77B|618770000000|2827|665415|75.81|38|2024-07-31|15/06/2024||25.13||139080000000|2827|1|2024-05-13|15/03/2024|53.42|53.18|175640000000|175640000000|2708|1
2024-05-19 15:47:46|04731|44179|2501|412.16B|412160000000|5291|297473|34.46|43|2024-08-08|15/06/2024||||131700000000|5291|1|2024-05-14|15/03/2024|-25.38||112760000000|110650000000|5639|1
2024-05-19 15:47:52|04732|952104|4887|269.13B|269130000000|6144|254002|67.18|37|2024-08-07|15/06/2024||||49050000000|6144|1|2024-05-13|15/03/2024|2.21|2.21|40810000000|41870000000|5800|1
2024-05-19 15:47:57|04733|946294|8473|1.18T|1180000000000|3901|1912542|44.48|38|2024-08-01|15/06/2024||||315059000000|3901|1|2024-05-10|15/03/2024||58.91|345800000000|265200000000|3781|1
2024-05-19 15:48:04|04734|946339|9719|914.93B|914930000000|2928.5|518410|30.21|38|2024-07-26|15/06/2024||||119780000000|2928.5|1|2024-04-26|15/03/2024|45.38|41.49|128940000000|126740000000|2685|1
2024-05-19 15:48:10|04735|44318|9735|2.1T|2100000000000|9985|440388|7.08|32|2024-08-07|15/06/2024||||269200000000|9985|1|2024-05-10|15/03/2024||119.3|319110000000|317350000000|10580|1
2024-05-19 15:48:16|04736|946207|6460|491.54B|491540000000|2275.5|1427493|-17.67|38|2024-08-01|15/06/2024||||98160000000|2275.5|1|2024-05-10|15/03/2024|-9.6|-55.95|118000000000|117990000000|2084.5|1
2024-05-19 15:48:23|04737|952890|9024|674.41B|674410000000|2240|1422483|42.68|37|2024-08-01|15/06/2024||||113950000000|2240|1|2024-05-09|15/03/2024|-53.8|-20.4|117120000000|117120000000|2364|1
2024-05-19 15:48:29|04738|946217|6724|808B|808000000000|2436.5|1007697|14.23|38|2024-07-26|15/06/2024||40.5||313320000000|2436.5|1|2024-04-26|15/03/2024|37.7|37.7|321900000000|329900000000|2712.5|1
2024-05-19 15:48:34|04739|946318|9076|349.15B|349150000000|2078|476422|29.39|38|2024-08-09|15/06/2024||||163800000000|2078|1|2024-05-14|15/03/2024|||156020000000|154070000000|2126|1
2024-05-19 15:48:40|04740|946139|4204|932.95B|932950000000|2214|1264847|9.6|38|2024-07-25|15/06/2024||29.8||290000000000|2214|1|2024-04-26|15/03/2024|46.3|46.3|332610000000|332610000000|2224.5|1
2024-05-19 15:48:45|04741|44154|1928|2.3T|2300000000000|3544|1980092|21.75|44|2024-09-05|15/07/2024||76.25||839920000000|3544|1|2024-06-06|15/04/2024||67.16||772400000000|3544|1
2024-05-19 15:48:52|04742|44254|3382|5.26T|5260000000000|2024.5|5999486|-4.88|43|2024-07-11|15/05/2024||22.18||2698870000000|2024.5|1|2024-04-10|15/02/2024|16.03|20.26|2891520000000|2842980000000|2177.5|1
2024-05-19 15:48:57|04743|952815|8410|312.95B|312950000000|267.5|6793717|-1.65|37|2024-08-02|15/06/2024||4.78||41000000000|267.5|1|2024-05-10|15/03/2024|2.48|2.48|53100000000|55300000000|277.89999389648|1
2024-05-19 15:49:03|04744|1056361|9143|1.02T|1020000000000|1624.5|1138162|-25.28|28|2024-07-29|15/06/2024||||329100000000|1624.5|1|2024-04-30|15/03/2024|15.88|20.7|321710000000|321710000000|1821|1
2024-05-19 15:49:09|04745|969284|6753|534.63B|534630000000|823.4|3786865|-4.48|32|2024-08-01|15/06/2024||3.95||540170000000|823.40002441406|1|2024-05-14|15/03/2024|-234.11|-0.5133|557200000000|570220000000|851.40002441406|1
2024-05-19 15:49:15|04746|1011980|3697|306.64B|306640000000|17435|439112|-30.81|32|2024-07-11|15/05/2024||165.21||29590000000|17435|1|2024-04-11|15/02/2024|107|125.37|27230000000|27740000000|21355|1
2024-05-19 15:49:21|04747|946333|9507|285.46B|285460000000|1388|910493|61.21|38|2024-07-26|15/06/2024||43.6||168700000000|1388|1|2024-04-26|15/03/2024||-3.2||220600000000|1200|1
2024-05-19 15:49:26|04748|946260|7701|1.28T|1280000000000|4359|611603|-2.26|38|2024-08-02|15/06/2024||33.9||113170000000|4359|1|2024-05-10|15/03/2024|42.2|42.2|146270000000|145390000000|4376|1
2024-05-19 15:49:32|04749|946277|8227|552.58B|552580000000|7518|444232|-41.49|38|2024-06-24|15/05/2024||||162030000000|7518|1|2024-04-01|15/02/2024|95.47|84.05|155420000000|155160000000|8676|1
2024-05-19 15:49:38|04750|946252|7309|2.36T|2360000000000|26440|263770|18.72|38|2024-07-23|15/06/2024||146.31||104680000000|26440|1|2024-04-23|15/03/2024|263.69|108.57|100560000000|96610000000|23780|1
2024-05-19 15:49:45|04751|44139|1803|624.06B|624060000000|879.8|4567370|1.24|44|2024-07-26|15/06/2024||11.42||451320000000|879.79998779297|1|2024-05-13|15/03/2024|46.2|44.99|557010000000|552370000000|1042|1
2024-05-19 15:49:50|04752|44115|4063|11.66T|11660000000000|5840|6085208|36.67|43|2024-07-24|15/06/2024||64.63||621970000000|5840|1|2024-04-25|15/03/2024|55.66|55.01|591500000000|595950000000|6482|1
2024-05-19 15:49:56|04753|946234|6967|757.87B|757870000000|5609|681550|19.21|38|2024-07-25|15/06/2024||40.71||57000000000|5609|1|2024-04-25|15/03/2024|39.06|67.82|53330000000|54820000000|5591|1
2024-05-19 15:50:02|04754|44277|8303|567.13B|567130000000|2766|310878|-1.71|40|2023-11-15|15/09/2023||76.52|||2766|1|2023-08-04|15/06/2023|64.46|70.78|129390000000||2810.5|1
2024-05-19 15:50:08|04755|44170|4507|2.02T|2020000000000|7129|854678|14.23|43|2024-07-29|15/06/2024||122.6||94530000000|7129|1|2024-05-13|15/03/2024|111.62|127.26|98260000000|99010000000|7489|1
2024-05-19 15:50:14|04756|946119|3360|224.51B|224510000000|2379.5|223065|-0.77|38|2024-08-09|15/06/2024||||151380000000|2379.5|1|2024-05-10|15/03/2024|66.52|66.52|175840000000|175840000000|2349.5|1
2024-05-19 15:50:21|04757|44215|4911|1.96T|1960000000000|4916|2726402|-28.42|43|2024-08-07|15/06/2024||15.01||264190000000|4916|1|2024-05-10|15/03/2024|-8.22|13.01|249450000000|247150000000|4490|1
2024-05-19 15:50:27|04758|44322|5831|849.39B|849390000000|1544.5|1557505|49.81|44|2024-07-26|15/06/2024||27.2|||1544.5|1|2024-05-10|15/03/2024|31.62|31.62|||1429|1
2024-05-19 15:50:33|04759|949826|1414|322.18B|322180000000|6164|102215|5.37|38|2024-08-09|15/06/2024||67.09||22300000000|6164|1|2024-05-10|15/03/2024|78.3|67.69|22080000000|23270000000|6089|1
2024-05-19 15:50:39|04760|952951|9601|126.72B|126720000000|9223|52910|-24.89|37|2024-07-12|15/05/2024|||||9223|1|2024-04-15|15/02/2024|||||9699|1
2024-05-19 15:50:45|04761|44304|4004|653.17B|653170000000|3606|2137033|69.85|43|2024-08-06|15/06/2024||||342910000000|3606|1|2024-05-15|15/03/2024|149.53||321370000000|328730000000|3636|1
2024-05-19 15:50:50|04762|951927|3197|503.92B|503920000000|2215|1055483|18.07|37|2024-08-09|15/06/2024||7.91||91850000000|2215|1|2024-05-15|15/03/2024|15.04|2.2|95580000000|93850000000|2243.5|1
2024-05-19 15:50:56|04763|946197|6273|5.25T|5250000000000|81860|202400|9.23|38|2024-08-07|15/06/2024||662.3||198000000000|81860|1|2024-05-14|15/03/2024|0.00|390.9|194250000000|189380000000|84350|1
2024-05-19 15:51:02|04764|951783|2175|175.44B|175440000000|2043|516602|-33.78|37|2024-07-26|15/06/2024||||18190000000|2043|1|2024-04-26|15/03/2024|35.04|35.04|14620000000|14620000000|2282|1
2024-05-19 15:51:09|04765|1116052|9434|9.11T|9110000000000|1919|7358897|26.79|29|2024-08-01|15/06/2024||32.6||1483000000000|1919|1|2024-05-09|15/03/2024|9.44|9.44|1572400000000|1643830000000|1875|1
2024-05-19 15:51:15|04766|44333|9984|12.53T|12530000000000|8550|8234838|65.09|43|2024-08-05|15/06/2024||||1673000000000|8550|1|2024-05-13|15/03/2024|157.65|45.67|1754600000000|1832990000000|7877|1
2024-05-19 15:51:21|04767|951812|2331|457.63B|457630000000|913.9|1078890|-76.66|37|2024-07-31|15/06/2024||||126510000000|913.90002441406|1|2024-05-14|15/03/2024|||142410000000|139710000000|845.29998779297|1
2024-05-19 15:51:27|04768|44199|2768|924.75B|924750000000|4257|1588072|51.01|43|2024-07-30|15/06/2024|||||4257|1|2024-05-01|15/03/2024|||626500000000||4059|1
2024-05-19 15:51:33|04769|44123|8630|3.11T|3110000000000|3146|1780645|-47.8|36|2024-08-09|15/06/2024||||1366000000000|3146|1|2024-05-20|15/03/2024||66.19||475200000000|3146|1
2024-05-19 15:51:38|04770|44266|6758|15.99T|15990000000000|13100|3664992|-3.61|32|2024-08-08|15/06/2024||168.52||2804430000000|13100|1|2024-05-14|15/03/2024|154.12|104.61|3480970000000|2893940000000|11920|1
2024-05-19 15:51:45|04771|946312|9003|245.57B|245570000000|2506.5|187477|-7.88|38|2024-07-25|15/06/2024|||||2506.5|1|2024-04-26|15/03/2024|||78880000000|82840000000|2559|1
2024-05-19 15:51:50|04772|946337|9684|580.61B|580610000000|4840|1085147|-30.56|38|2024-08-06|15/06/2024||||78990000000|4840|1|2024-05-13|15/03/2024|-98.89|72.54|98730000000|95120000000|6172|1
2024-05-19 15:51:56|04773|946230|6923|465.42B|465420000000|2902|596027|-0.38|38|2024-07-26|15/06/2024||||123700000000|2902|1|2024-04-26|15/03/2024|69.7|69.7|120000000000|119880000000|2804|1
2024-05-19 15:52:02|04774|44167|7270|2.42T|2420000000000|3220|2887275|39.15|43|2024-08-05|15/06/2024||144.3||1203520000000|3220|1|2024-05-13|15/03/2024|120.86|87.86|1206550000000|1206550000000|3325|1
2024-05-19 15:52:09|04775|946259|7649|441.18B|441180000000|2438|646893|18.54|38|2024-06-25|15/05/2024||33.16||194630000000|2438|1|2024-04-02|15/02/2024|31.69|31.69|193350000000|193340000000|2587.5|1
2024-05-19 15:52:22|04776|44279|3436|865.48B|865480000000|2475|5518245|26.66|40|2024-08-06|15/06/2024||18.01||97470000000|2475|1|2024-05-09|15/03/2024|14.46|13.02|93510000000|89500000000|2419|1
2024-05-19 15:52:30|04777|946138|4203|404.65B|404650000000|4345|269992|-20.71|38|2024-08-05|15/06/2024||||75300000000|4345|1|2024-05-13|15/03/2024|||72850000000|72450000000|4616|1
2024-05-19 15:52:36|04778|44309|4005|526.12B|526120000000|321.6|19068408|-24.51|43|2024-07-31|15/06/2024||-7.34||644300000000|321.60000610352|1|2024-05-15|15/03/2024|-136.13|-136.13|640000000000|681110000000|344.39999389648|1
2024-05-19 15:52:43|04779|44242|8053|5.02T|5020000000000|4109|3844733|55.2|43|2024-07-31|15/06/2024||88.98||1654090000000|4109|1|2024-05-02|15/03/2024|66.21|66.21|1846000000000|1666920000000|4123|1
2024-05-19 15:52:49|04780|44165|4506|133.49B|133490000000.00002|336|2928085|-51.93|43|2024-07-29|15/06/2024||-35.4||81270000000|336|1|2024-05-14|15/03/2024|-266.31|-323.99|80750000000|80460000000|416|1
2024-05-19 15:52:54|04781|44126|5802|1.85T|1850000000000|2371|2398932|40.09|43|2024-07-31|15/06/2024||33.27||1022390000000|2371|1|2024-05-10|15/03/2024|93|68.31|1180940000000|1163010000000|2414|1
2024-05-19 15:53:00|04782|949876|1911|1.21T|1210000000000|5905|1105293|92.03|38|2024-08-06|15/06/2024||141.7||518030000000|5905|1|2024-04-30|15/03/2024|108.63|75.95|453630000000|457100000000|4737|1
2024-05-19 15:53:06|04783|44156|6302|523.7B|523700000000.00006|4303|464273|36.6|43|2024-08-02|15/06/2024||||259700000000|4303|1|2024-04-26|15/03/2024|111.13||254810000000|254810000000|4493|1
2024-05-19 15:53:11|04784|44330|5713|1.4T|1400000000000|5095|2072600|16.3|44|2024-08-07|15/06/2024||80.16||381410000000|5095|1|2024-05-09|15/03/2024|1|14.8|360320000000|296160000000|5213|1
2024-05-19 15:53:17|04785|969280|8309|2.59T|2590000000000|3568|2747647|38.05|32|2024-07-25|15/06/2024||51.8||162020000000|3568|1|2024-05-14|15/03/2024|32.4|38.78|199090000000|171420000000|3283|1
2024-05-19 15:53:23|04786|44302|8316|12.78T|12780000000000|9723|7584840|72.39|36|2024-07-29|15/06/2024||176.35||874470000000|9723|1|2024-05-15|15/03/2024|128|118.1|1012500000000|766580000000|9159|1
2024-05-19 15:53:30|04787|44255|5232|132.61B|132610000000.00002|3872|281102|13.38|43|2024-08-06|15/06/2024||||52900000000|3872|1|2024-05-14|15/03/2024|||55020000000|57550000000|3982|1
2024-05-19 15:53:36|04788|44178|8830|2.44T|2440000000000|5139|1651197|59.55|43|2024-08-08|15/06/2024||97.37||253670000000|5139|1|2024-05-09|15/03/2024|66.63|66.26|241230000000|243530000000|5326|1
2024-05-19 15:53:42|04789|946171|5110|483.16B|483160000000|1837|794838|39.48|38|2024-08-05|15/06/2024||-3.42||295330000000|1837|1|2024-05-13|15/03/2024|94.45|23.57|291360000000|291050000000|1900|1
2024-05-19 15:53:49|04790|946345|9989|469.56B|469560000000|4015|258382|-6.19|38|2024-08-09|15/06/2024||||200000000000|4015|1|2024-05-15|15/03/2024|54.27|52.33|185810000000|186570000000|4230|1
2024-05-19 15:53:55|04791|951840|2587|1.76T|1760000000000|5689|740283|4|37|2024-08-07|15/06/2024||87.51||441920000000|5689|1|2024-05-13|15/03/2024|65.55|49.48|371660000000|362200000000|5227|1
2024-05-19 15:54:01|04792|946344|9987|363.36B|363360000000|4680|259068|25.13|38|2024-08-05|15/06/2024||||574100000000|4680|1|2024-05-14|15/03/2024|83.23|83.23|572170000000|581840000000|4693|1
2024-05-19 15:54:08|04793|44162|7269|3.45T|3450000000000|1786|4568787|-61.85|43|2024-08-02|15/06/2024||49.79||1283400000000|1786|1|2024-05-13|15/03/2024|40.42|39.5|1526770000000|1401570000000|1787|1
2024-05-19 15:54:15|04794|946229|6869|1.71T|1710000000000|2748.5|1032105|-71.84|38|2024-08-02|15/06/2024||||109080000000|2748.5|1|2024-05-09|15/03/2024|24.85|25.37|134990000000|127670000000|2655.5|1
2024-05-19 15:54:28|04795|44148|8795|1.33T|1330000000000|2512|1899478|28.69|44|2024-08-09|15/06/2024|||||2512|1|2024-05-15|15/03/2024||44.98|845700000000||2642.5|1
2024-05-19 15:54:37|04796|952364|6395|143.22B|143220000000|1128.5|292332|3.72|36|2024-05-14|15/03/2024|15.87||62460000000||1246|1|2024-02-14|15/12/2023|||76340000000|70500000000|1199.5|1
2024-05-19 15:54:43|04797|44260|5233|440.37B|440370000000|3810|450635|57.7|44|2024-08-06|15/06/2024||||206420000000|3810|1|2024-05-14|15/03/2024|||226100000000|228040000000|3739|1
2024-05-19 15:54:51|04798|44129|1801|1.03T|1030000000000|5563|908325|18.61|44|2024-08-05|15/06/2024||45.25||350830000000|5563|1|2024-05-13|15/03/2024|141.77|110.14|618700000000|618700000000|5999|1
2024-05-19 15:54:57|04799|946154|4581|704.10B|704100000000|8590|187825|54.77|38|2024-08-01|15/06/2024||||80400000000|8590|1|2024-05-13|15/03/2024||-12.48||71830000000|8590|1
2024-05-19 15:55:06|04800|102044|4091|1.99T|1990000000000|4600|636707|56.09|41|2024-07-26|15/06/2024||61.68||308000000000|4600|1|2024-05-13|15/03/2024|71.86|71.86|318540000000|318540000000|4700|1
2024-05-19 15:55:13|04801|44321|6976|395.07B|395070000000|3170|1391393|-23.52|44|2024-08-07|15/06/2024||39.4||82220000000|3170|1|2024-05-08|15/03/2024|36.26|15.92|80830000000|80510000000|3647|1
2024-05-19 15:55:20|04802|44194|2531|212.83B|212830000000|1090|1244957|1.77|43|2024-07-30|15/06/2024|||||1090|1|2024-05-10|15/03/2024|||||1066|1
2024-05-19 15:55:27|04803|44252|8233|375.4B|375400000000|2380|1200745|20.57|43|2024-06-27|15/05/2024||||120400000000|2380|1|2024-04-12|15/02/2024|||131920000000|131940000000|2466.5|1
2024-05-19 15:55:33|04804|44155|4502|6.48T|6480000000000|4130|3891185|-7.61|43|2024-07-31|15/06/2024||20.7||1038000000000|4130|1|2024-05-09|15/03/2024|-2.1|1.11|1050910000000|905720000000|4053|1
2024-05-19 15:55:40|04805|946324|9401|597.23B|597230000000|3674|519333|65.87|38|2024-08-01|15/06/2024||||101200000000|3674|1|2024-05-14|15/03/2024|||98840000000|99280000000|4089|1
2024-05-19 15:55:47|04806|44271|6762|2.75T|2750000000000|7262|1675577|40.74|43|2024-07-29|15/06/2024||71.72||513540000000|7262|1|2024-04-26|15/03/2024|13.7|16.85|484920000000|493280000000|7216|1
2024-05-19 15:55:54|04807|952290|6028|288.89B|288890000000|2715|624815|-19.67|37|2024-08-05|15/06/2024||42.45||58090000000|2715|1|2024-04-26|15/03/2024|38.56|38.87|54570000000|55340000000|2842|1
2024-05-19 15:56:00|04808|44259|3401|271.69B|271690000000|1411|985482|-1.47|43|2024-08-05|15/06/2024||||254000000000|1411|1|2024-05-13|15/03/2024|||273200000000|264250000000|1578|1
2024-05-19 15:56:09|04809|44185|4543|4.04T|4040000000000|2723.5|2216473|-34.44|43|2024-08-08|15/06/2024||17.7||236040000000|2723.5|1|2024-05-14|15/03/2024|19.82|18.62|238910000000|233620000000|2663.5|1
2024-05-19 15:56:17|04810|946288|5844|775.26B|775260000000|2653.5|745665|57.95|38|2024-08-28|15/06/2024||48.15|||2653.5|1|2024-05-14|15/03/2024|16.08|16.08|||2846|1
2024-05-19 15:56:22|04811|946291|5832|284.59B|284590000000|1564|415277|73.97|38|2024-07-26|15/06/2024|||||1564|1|2024-05-10|15/03/2024|||||1302.5|1
2024-05-19 15:56:28|04812|946283|8334|397.3B|397300000000|1018|1303177|97.29|38|2024-07-30|15/06/2024|||||1018|1|2024-05-09|15/03/2024|||19700000000||941.40002441406|1
2024-05-19 15:56:34|04813|946292|5830|408.93B|408930000000|1350|1033837|74.42|38|2024-08-08|15/06/2024|||||1350|1|2024-05-10|15/03/2024|||||1220|1
2024-05-19 15:56:39|04814|946209|6481|391.68B|391680000000|3195|581243|2.4|38|2024-08-06|15/06/2024||13.42||85250000000|3195|1|2024-05-10|15/03/2024|15.99|7.49|85130000000|82470000000|3503|1
2024-05-19 15:56:45|04815|946122|3626|699.53B|699530000000|2985.5|600403|-26.47|38|2024-08-01|15/06/2024||||131830000000|2985.5|1|2024-05-08|15/03/2024|70.34|51.53|144260000000|144270000000|3459|1
2024-05-19 15:56:50|04816|946130|4045|179.09B|179090000000|1576.5|260825|25.62|38|2024-07-31|15/06/2024||||39400000000|1576.5|1|2024-04-26|15/03/2024|23.6||39010000000|40900000000|1582|1
2024-05-19 15:56:56|04817|44183|9001|571.98B|571980000000|2767|805685|-25.32|43|2024-07-31|15/06/2024||||144200000000|2767|1|2024-04-30|15/03/2024||6.34|169250000000|169280000000|3158|1
2024-05-19 15:57:02|04818|946084|1860|326.25B|326250000000|1071.5|553147|31.96|38|2024-08-08|15/06/2024||||116233000000|1071.5|1|2024-05-15|15/03/2024||24.5|169680000000|167250000000|1026.5|1
2024-05-19 15:57:08|04819|44303|9602|849.42B|849420000000|4956|522427|-14.11|43|2024-07-12|15/05/2024||||79730000000|4956|1|2024-04-15|15/02/2024|||80250000000|80250000000|4888|1
2024-05-19 15:57:13|04820|946336|9533|402.36B|402360000000|3855|335540|50.23|38|2024-07-25|15/06/2024||||150000000000|3855|1|2024-04-25|15/03/2024||2.2||279090000000|3750|1
2024-05-19 15:57:19|04821|952722|8129|231.63B|231630000000|3779|283358|41.27|37|2024-08-02|15/06/2024||||341350000000|3779|1|2024-05-10|15/03/2024|125.03|125.03|360140000000|343370000000|4012|1
2024-05-19 15:57:25|04822|946332|9506|631.37B|631370000000|1262.5|2929492|65.9|38|2024-07-31|15/06/2024||58.9||482600000000|1262.5|1|2024-04-30|15/03/2024||-31.7|767000000000|767000000000|1173.5|1
2024-05-19 15:57:30|04823|44265|||||||43|2024-08-08|15/06/2024||||88780000000|995.79998779297|1|2024-05-09|15/03/2024|7.63||82160000000|85980000000|1035.5|1
2024-05-19 15:57:35|04824|44143|8766|9.66T|9660000000000|4920|4787952|72|44|2024-08-09|15/06/2024||||1675000000000|4920|1|2024-05-20|15/03/2024||77.71||1627000000000|4920|1
2024-05-19 15:57:41|04825|44329|4043|221.52B|221520000000|3079|520162|40.21|43|2024-07-24|15/06/2024||||86600000000|3079|1|2024-04-26|15/03/2024|||91700000000|94000000000|2790|1
2024-05-19 15:57:47|04826|44278|9501|1.53T|1530000000000|952|88890166|100.42|43|2024-07-31|15/06/2024||||1576100000000|952|1|2024-04-30|15/03/2024||-1.7|1661900000000|1661900000000|981.20001220703|1
2024-05-19 15:57:53|04827|44237|8035|16.71T|16710000000000|36090|3925232|94.77|43|2024-07-26|15/06/2024||207.45||495590000000|36090|1|2024-05-10|15/03/2024|268.74|236.42|547290000000|547220000000|35210|1
2024-05-19 15:57:59|04828|44293|9531|1.35T|1350000000000|3389|1399455|14.69|43|2024-07-24|15/06/2024||110.9||648250000000|3389|1|2024-04-25|15/03/2024|146.9|146.9|761900000000|885930000000|4043|1
2024-05-19 15:58:05|04829|952044|4186|520.03B|520030000000|4295|1000858|65.4|37|2024-08-07|15/06/2024||42.5||44720000000|4295|1|2024-05-13|15/03/2024|29.72|36.02|45020000000|42570000000|4308|1
2024-05-19 15:58:11|04830|44168|8804|541.19B|541190000000.00006|2590.5|1446422|48.71|44|2024-08-06|15/06/2024||45.7||112170000000|2590.5|1|2024-05-09|15/03/2024|55.82|75.12|116200000000|134650000000|2588|1
2024-05-19 15:58:17|04831|44188|9005|1.1T|1100000000000|1834|1842590|-5.61|44|2024-08-07|15/06/2024||||253100000000|1834|1|2024-05-13|15/03/2024||9.76|308920000000|301000000000|1868|1
2024-05-19 15:58:23|04832|44457|3289|783.59B|783590000000|1100|2965322|49.25|43|2024-08-07|15/06/2024||20.57||264160000000|1100|1|2024-05-10|15/03/2024|32.4|26.45|385230000000|394330000000|1154.5|1
2024-05-19 15:58:29|04833|952609|7732|180.26B|180260000000|1711|360937|-6.3|37|2024-07-25|15/06/2024||15.7||51010000000|1711|1|2024-05-10|15/03/2024|29.5|29.5|59640000000|55210000000|1887|1
2024-05-19 15:58:35|04834|44202|7911|1.22T|1220000000000|3880|1084907|31.84|43|2024-08-02|15/06/2024||||389500000000|3880|1|2024-05-13|15/03/2024|||462400000000|434190000000|3769|1
2024-05-19 15:58:41|04835|44264|3402|1.26T|1260000000000|787|6748687|4.68|43|2024-08-05|15/06/2024||15.18||614350000000|787|1|2024-05-13|15/03/2024|9.83|9.83|635200000000|630310000000|719.40002441406|1
2024-05-19 15:58:47|04836|44211|6502|1.99T|1990000000000|4590|1766262|2.02|42|2024-05-10|15/03/2024||169.5||980000000000|4590|1|2024-02-14|15/12/2023||78.4||820000000000|4590|1
2024-05-19 15:58:53|04837|44324|4042|620.59B|620590000000|1949|1899758|15.67|43|2024-08-01|15/06/2024||||267000000000|1949|1|2024-05-13|15/03/2024|||257800000000|265060000000|2220.5|1
2024-05-19 15:58:59|04838|44270|5332|713.45B|713450000000|4206|1025005|-7.56|43|2024-07-31|15/06/2024||26.5||163850000000|4206|1|2024-04-26|15/03/2024|63.09|49.55|177520000000|178100000000|4336|1
2024-05-19 15:59:05|04839|44136|5901|428.27B|428270000000|2467.5|387377|12.72|43|2024-08-01|15/06/2024|||||2467.5|1|2024-05-14|15/03/2024|||||2424.5|1
2024-05-19 15:59:11|04840|946109|2875|1.13T|1130000000000|11095|460582|89.98|38|2024-07-31|15/06/2024||123.38||116300000000|11095|1|2024-05-10|15/03/2024|157.64|132.4|130610000000|130360000000|10070|1
2024-05-19 15:59:16|04841|946170|5105|420.33B|420330000000|2730|822268|61.06|38|2024-08-09|15/06/2024||120.08||144740000000|2730|1|2024-05-14|15/03/2024|149.76|109.71|127560000000|136680000000|2880.5|1
2024-05-19 15:59:22|04842|44234|3101|93.91B|93910000000|1066|303002|2.5|43|2024-08-05|15/06/2024||||102350000000|1066|1|2024-05-13|15/03/2024|||102600000000|104150000000|1126|1
2024-05-19 15:59:28|04843|946251|7282|386.67B|386670000000|3044|448868|31.15|38|2024-07-26|15/06/2024||||269400000000|3044|1|2024-04-26|15/03/2024|||266890000000|259550000000|3126|1
2024-05-19 15:59:34|04844|946115|3116|405.85B|405850000000|2273.5|1004158|1.13|38|2024-08-01|15/06/2024||74.94||492000000000|2273.5|1|2024-04-26|15/03/2024|86.36|101.1|482450000000|479370000000|2419|1
2024-05-19 15:59:40|04845|946195|6201|4.6T|4600000000000|14830|645857|81.3|38|2024-07-31|15/06/2024||316.64||932700000000|14830|1|2024-04-26|15/03/2024|-6.51|-30.58|1005640000000|970200000000|14470|1
2024-05-19 15:59:45|04846|985692|7203|46.28T|46280000000000|3436|30973243|75.35|33|2024-08-02|15/06/2024||95.55||11092880000000|3436|1|2024-05-08|15/03/2024|72.64|61.55|11072600000000|10022090000000|3599|1
2024-05-19 15:59:51|04847|44227|8015|3.37T|3370000000000|9581|738178|55.79|43|2024-07-26|15/06/2024|||||9581|1|2024-04-26|15/03/2024|||2478800000000|2478800000000|9627|1
2024-05-19 15:59:57|04848|44200|4704|993.77B|993770000000|7451|649062|16.06|44|2024-08-08|15/06/2024||72.51||66430000000|7451|1|2024-05-08|15/03/2024|79.31|73.18|65930000000|64160000000|8046|1
2024-05-19 16:00:04|04849|946254|7313|228.94B|228940000000|1792|285643|-2.71|38|2024-08-02|15/06/2024||||115200000000|1792|1|2024-05-10|15/03/2024||40.3|112220000000|112220000000|1924|1
2024-05-19 16:00:16|04850|946150|4540|299.69B|299690000000|3947|561357|41.93|38|2024-08-01|15/06/2024|||||3947|1|2024-05-09|15/03/2024|5.91|5.91|38770000000|38770000000|3750|1
2024-05-19 16:00:28|04851|946120|3391|468.08B|468080000000|9627|206512|-4.59|38|2024-06-17|15/05/2024||77.86||253540000000|9627|1|2024-03-21|15/02/2024|153.94|155.79|258400000000|260670000000|11635|1
2024-05-19 16:00:33|04852|946326|9409|197.34B|197340000000|1942|213090|25.78|38|2024-08-02|15/06/2024||||71600000000|1942|1|2024-05-10|15/03/2024|||80270000000|79120000000|2055|1
2024-05-19 16:00:39|04853|44135|4208|284.23B|284230000000|2928|487593|29.79|43|2024-08-05|15/06/2024||||119000000000|2928|1|2024-05-13|15/03/2024|||135300000000|142770000000|2965.5|1
2024-05-19 16:00:45|04854|946219|6728|538.03B|538030000000|10920|294127|100.74|38|2024-08-07|15/06/2024||126.66||67340000000|10920|1|2024-05-14|15/03/2024|130.51|95.43|64980000000|62150000000|9959|1
2024-05-19 16:00:52|04855|946275|8113|2.98T|2980000000000|5064|1118678|-5.49|37|2024-08-01|15/06/2024||36.32||249200000000|5064|1|2024-05-07|15/03/2024|30.21|32.74|236280000000|237420000000|4684|1
2024-05-19 16:00:59|04856|946231|6925|204.45B|204450000000|1996|544765|5.05|38|2024-07-30|15/06/2024||15.3||39400000000|1996|1|2024-05-14|15/03/2024|5.2|5.2|51800000000|51800000000|2103.5|1
2024-05-19 16:01:04|04857|952141|4732|622.8B|622800000000|1296.5|1796807|-45.39|37|2024-08-05|15/06/2024||||22950000000|1296.5|1|2024-05-08|15/03/2024|||26100000000|24500000000|1196|1
2024-05-19 16:01:11|04858|946121|3591|198.85B|198850000000|3611|160693|19.97|38|2024-07-30|15/06/2024||||52000000000|3611|1|2024-05-15|15/03/2024|||48590000000|48590000000|3491|1
2024-05-19 16:01:17|04859|949905|3141|475.47B|475470000000|2301.5|1174932|-26.12|36|2024-07-04|15/05/2024||||312800000000|2301.5|1|2024-04-08|15/02/2024|29.33|26.87|306880000000|306890000000|2459.5|1
2024-05-19 16:01:23|04860|44213|9021|1.54T|1540000000000|3160|1584278|-47.97|43|2024-07-30|15/06/2024||||385600000000|3160|1|2024-04-30|15/03/2024||-11.52|440700000000|449310000000|2963.5|1
2024-05-19 16:01:29|04861|946093|2267|932.38B|932380000000|3044|1510123|-68.84|38|2024-07-26|15/06/2024||||121300000000|3044|1|2024-05-14|15/03/2024|24.71|26.59|115360000000|116560000000|3129|1
2024-05-19 16:01:35|04862|946341|9831|300.8B|300800000000|435.6|4905297|1.07|38|2024-08-01|15/06/2024||||372810000000|435.60000610352|1|2024-05-07|15/03/2024|-1.27|-1.32|420950000000|427330000000|448.39999389648|1
2024-05-19 16:01:40|04863|946293|8418|379.92B|379920000000|1751.5|614500|91.42|38|2024-08-02|15/06/2024|||||1751.5|1|2024-05-10|15/03/2024|||||1587|1
2024-05-19 16:01:47|04864|44212|7951|567.71B|567710000000|3445|1061995|-38.26|43|2024-07-31|15/06/2024||74.58||108700000000|3445|1|2024-05-08|15/03/2024||61.85|121080000000|117880000000|3322|1
2024-05-19 16:01:53|04865|946248|7272|1.44T|1440000000000|1468.5|4690418|30.15|38|2024-08-08|15/06/2024||59.39||644050000000|1468.5|1|2024-05-13|15/03/2024|56.61|51.73|642070000000|623140000000|1438|1
2024-05-19 16:01:59|04866|44228|9064|597.76B|597760000000|1743|1599422|-32.26|43|2024-08-01|15/06/2024||||416700000000|1743|1|2024-05-08|15/03/2024|-41|-41|391800000000|391800000000|2028|1
2024-05-19 16:02:04|04867|946175|5444|557.8B|557800000000|8756|148632|57.77|38|2024-07-29|15/06/2024||||42000000000|8756|1|2024-04-30|15/03/2024|||41300000000|41300000000|8049|1
2024-05-19 16:02:10|04868|946092|2212|737.19B|737190000000|3639|914805|78.73|38|2024-07-30|15/06/2024||58.14||311420000000|3639|1|2024-04-26|15/03/2024|53.58|34.76|306660000000|302770000000|3767|1
2024-05-19 16:02:17|04869|952774|8279|350B|350000000000|8592|60733|19|37|2024-08-08|15/06/2024||||165490000000|8592|1|2024-05-13|15/03/2024|||150010000000|146580000000|8516|1
2024-05-19 16:02:22|04870|44226|6506|1.65T|1650000000000|6308|1432488|7.28|46|2024-07-05|15/05/2024||38.2||136550000000|6308|1|2024-04-05|15/02/2024|60.8|65|151330000000|151340000000|6419|1
2024-05-19 16:02:29|04871|44291|6841|1.05T|1050000000000|4017|681098|55.76|44|2024-08-06|15/06/2024||||122400000000|4017|1|2024-05-07|15/03/2024|-8.7|-8.7|147060000000|147060000000|3502|1
2024-05-19 16:02:35|04872|44230|5101|662.92B|662920000000|4124|599547|33.68|43|2024-08-08|15/06/2024||104.78||260980000000|4124|1|2024-05-14|15/03/2024|123.46|111.01|252420000000|254860000000|4066|1
2024-05-19 16:02:40|04873|953009|9861|188.01B|188010000000|2906|667843|14.64|37|2024-07-10|15/05/2024||||90000000000|2906|1|2024-04-10|15/02/2024|||48580000000|45910000000|3245|1
2024-05-19 16:02:45|04874|44195|4689|2.95T|2950000000000|393.1|18053520|8.95|33|2024-08-02|15/06/2024||||464280000000|393.10000610352|1|2024-05-08|15/03/2024|2.71|2.71|467800000000|476430000000|377|1
2024-05-19 16:02:51|04875|952499|7164|381.11B|381110000000|5547|207813|10.06|37|2024-08-02|15/06/2024||||10540000000|5547|1|2024-05-09|15/03/2024|||19730000000|19730000000|5704|1
2024-05-19 16:02:58|04876|946258|7550|997.00B|997000000000|6572|553148|17.99|38|2024-08-09|15/06/2024||||205835000000|6572|1|2024-05-14|15/03/2024|||257100000000|257100000000|6123|1
2024-05-19 16:03:04|04877|946140|4205|307.46B|307460000000|1455|773227|-3.06|38|2024-07-25|15/06/2024||||99400000000|1455|1|2024-04-25|15/03/2024|47.58|33.11|98490000000|98490000000|1399.5|1
2024-05-19 16:03:10|04878|946113|3092|1.07T|1070000000000.0001|3604|1717557|19.73|38|2024-07-31|15/06/2024||||49740000000|3604|1|2024-04-30|15/03/2024|39.63|33.71|49450000000|49730000000|3400|1
2024-05-19 16:03:17|04879|44176|6366|90.42B|90420000000|349|2205070|-2.24|44|2024-07-29|15/06/2024||||135000000000|349|1|2024-05-09|15/03/2024|||127540000000|127540000000|426|1
2024-05-19 16:03:24|04880|44197|7762|246.99B|246990000000|1013|1284868|25.68|44|2024-08-09|15/06/2024||15.1||71200000000|1013|1|2024-05-13|15/03/2024|-1|-1|67110000000|68850000000|1021|1
2024-05-19 16:03:30|04881|44131|5803|785.07B|785070000000|2846.5|3493057|195.59|43|2024-08-01|15/06/2024||||196800000000|2846.5|1|2024-05-13|15/03/2024|55.16|33.75|200780000000|195550000000|2832|1
2024-05-19 16:03:37|04882|44331|7004|188.58B|188580000000|1119|1343232|37.81|43|2024-07-30|15/06/2024||2||117700000000|1119|1|2024-05-10|15/03/2024|49.6|49.6|183530000000|178250000000|1222|1
2024-05-19 16:03:43|04883|44118|8628|208.12B|208120000000|809|746327|3.72|43|2024-07-25|15/06/2024|||||809|1|2024-04-25|15/03/2024|||11310000000|11300000000|817|1
2024-05-19 16:03:49|04884|44326|7003|154.74B|154740000000|1534|36215350|206.8|43|2024-08-07|15/06/2024|||||1534|1|2024-05-14|15/03/2024|||86510000000||1696|1
2024-05-19 16:03:55|04885|44245|5202|41.59B|41590000000|455|1040007|-28.57|43|2024-08-01|15/06/2024||||192000000000|455|1|2024-05-10|15/03/2024|||219570000000|219570000000|514|1
2024-05-19 16:04:02|04886|44251|6703|90.14B|90140000000|1040|498807|30.65|43|2024-08-08|15/06/2024|||||1040|1|2024-05-09|15/03/2024|||||1194|1
2024-05-19 16:04:09|04887|44300|5541|25.24B|25240000000|1294|380077|-21.77|44|2024-08-07|15/06/2024|||||1294|1|2024-05-10|15/03/2024|||||1276|1
2024-05-19 16:04:16|04888|44258|9412|258.61B|258610000000|913|1402518|65.4|43|2024-07-31|15/06/2024||||30600000000|913|1|2024-04-26|15/03/2024|||30850000000|30850000000|929|1
2024-05-19 16:04:23|04889|44320|5707|11.65B|11650000000|858|206235|-51.39|44|2024-08-09|15/06/2024|||||858|1|2024-05-13|15/03/2024|||||1047|1
2024-05-19 16:04:28|04890|44239|3103|13.84B|13840000000|240|2142222|8.6|44|2024-08-07|15/06/2024||||30000000000|240|1|2024-05-14|15/03/2024||||33600000000|213|1
2024-05-19 16:04:33|04891|949806|ATM|4.83B|4830000000|6.74|2367846|24.35|1|2017-02-15|15/06/2017|||||2.420000076294|1|
2024-05-19 16:04:38|04892|7433|ABG|1.04B|1040000000|1.16|785857|-6.21|19|2023-02-15|15/12/2022|0.09|8.90|175300000|97000000|1.3211699724197|1|2022-08-16|15/06/2022|0.23||169800000||1.3539650440216|1
2024-05-19 16:04:44|04893|7722|ABC|2.08B|2080000000|3.18|1744108|96.9|19|2023-02-23|15/12/2022|0.08|8.77|887900000|861320000|1.8200000524521|1|2022-08-22|15/06/2022|0.07||812400000|732000000|2.6600000858307|1
2024-05-19 16:04:49|04894|977691|APT|19.97B|19970000000|66.47|2013129|0|22|2022-03-02|15/12/2021||0.0136||655630000|66.470001220703|1|2021-10-27|15/09/2021|||||126.63999938965|1
2024-05-19 16:04:55|04895|618|AGL|6.93B|6930000000|10.3|2046805|16.12|22|2024-08-14|15/06/2024||0.5641||6158000000|10.300000190735|1|2024-05-29|15/03/2024|||||10.300000190735|1
2024-05-19 16:05:01|04896|7462|ALQ|6.74B|6740000000|13.93|683387|12.25|26|2024-07-24|15/06/2024|||||13.930000305176|1|2024-05-21|15/03/2024||33.50||1278000000|13.930000305176|1
2024-05-19 16:05:06|04897|101951|ALU|8.82B|8820000000|66.83|921416|80.96|23|2024-05-29|15/03/2024|||||66.830001831055|1|2024-02-26|15/12/2023||0.22||121650000|65.599998474121|1
2024-05-19 16:05:12|04898|629|AWC|4.87B|4870000000|1.68|11444528|19.57|28|2024-04-17|15/03/2024|||||1.5599999427795|1|2024-02-26|15/12/2023||-0.01||-5330000|1.0199999809265|1
2024-05-19 16:05:18|04899|621|AMC|22.16B|22160000000|15.47|1500875|0.19|33|2024-08-14|15/06/2024||0.3118||5640000000|15.470000267029|1|2024-04-30|15/03/2024|0.2742|0.2528|5260000000|5400000000|13.810000419617|1
2024-05-19 16:05:24|04900|630|AMP|2.91B|2910000000|1.09|7612687|0|19|2023-02-08|15/12/2022|-0.03|2.80|1220000000|694000000|1.3200000524521|1|2022-08-11|15/06/2022|0.03|4.05|1050000000|908000000|1.164999961853|1
2024-05-19 16:05:29|04901|1161838|ALD|8.4B|8400000000|35.23|850712|13.79|25|2024-05-20|15/03/2024|||||35.229999542236|1|2024-02-18|15/12/2023||1.2||16976000000|37.017578125|1
2024-05-19 16:05:34|04902|7689|ANN|3.76B|3760000000|26|359442|-3.2|19|2023-02-13|15/12/2022||0.71||1018000000|27.790000915527|1|2022-08-23|15/06/2022||0.68||988600000|25.139999389648|1
2024-05-19 16:05:40|04903|636|ANZ|84.49B|84490000000|28.13|3910242|17.36|36|2024-05-06|15/03/2024||108.60||10273000000|28.479999542236|1|2024-02-12|15/12/2023|||||27.680000305176|1
2024-05-19 16:05:45|04904|7374|APE|3.17B|3170000000|12.26|306010|-10.77|15|2023-02-24|15/12/2022|0.54|51.83|4330000000|5110000000|13|1|2022-08-24|15/06/2022|0.67|0.52|4220000000|4920000000|13.140000343323|1
2024-05-19 16:05:51|04905|7596|APA|11.15B|11150000000|8.69|2318280|-14.8|25|2024-08-28|15/06/2024||0.1177|||8.6899995803833|1|2024-05-29|15/03/2024|||||8.6899995803833|1
2024-05-19 16:05:55|04906|947527|APX|144.55M|144550000|0.65|6892226|-73.14|12|2021-08-25|15/06/2021|0.05|17.14|196600000|296670000|12.354120254517|1|2020-08-26|15/06/2020|0.18||306200000|322200000|42.770000457764|1
2024-05-19 16:06:01|04907|7778|ARB|3.15B|3150000000|38.22|127129|22.85|17|2023-02-20|15/12/2022|0.58|80.13|354500000|357550000|31.60000038147|1|2022-08-15|15/06/2022|0.65|72.60|335300000|341550000|33.110000610352|1
2024-05-19 16:06:06|04908|7387|ALL|29.32B|29320000000|46.28|984339|20.21|35|2024-05-15|15/03/2024||203.00||3078000000|39.959999084473|1|2024-01-25|15/12/2023|||||43.509998321533|1
2024-05-19 16:06:13|04909|633|ASX|12.23B|12230000000|63.1|306478|-7.06|36|2024-08-16|15/06/2024||125.93||527450000|63.099998474121|1|2024-05-20|15/03/2024|||||63.099998474121|1
2024-05-19 16:06:19|04910|32445|ALX|7.78B|7780000000|5.36|2059255|-17.79|35|2024-04-23|15/03/2024|||||5.4299998283386|1|2024-02-28|15/12/2023|0.2712|0.2712||169000000|5.4200000762939|1
2024-05-19 16:06:23|04911|7786|AUB|3.24B|3240000000|29.92|242838|9.28|17|2023-02-20|15/12/2022||40.06|311100000|327000000|25.969999313354|1|2022-08-24|15/06/2022|0.66|55.65|176600000|381000000|20.459999084473|1
2024-05-19 16:06:29|04912|14232|AIA|10.29B|10290000000|6.93|420480|-16.81|34|2024-05-20|15/03/2024|||||6.9299998283386|1|2024-02-21|15/12/2023|||||7.5599999427795|1
2024-05-19 16:06:35|04913|32570|AZJ|6.76B|6760000000|3.67|4669441|3.97|19|2023-02-13|15/12/2022|0.07|13.83|1690000000|1512000000|3.6900000572205|1|2022-08-08|15/06/2022|0.14|13.40|1540000000|1545000000|4.039999961853|1
2024-05-19 16:06:40|04914|8649|AST|9.93B|9930000000|2.59|13336113|0|17|2021-11-10|15/09/2021|0.05|5.00||1082000000|2.579999923706|1|2021-05-12|15/03/2021|0.02|2.00||942410000|1.8799999952316|1
2024-05-19 16:06:45|04915|7470|ASB|877.49M|877490000|2.43|570962|20.9|16|2023-02-22|15/12/2022|-0.02|10.00|775000000|863990000|1.8400000333786|1|2022-08-22|15/06/2022|0.09|10.00|706700000|897140000|2.7599999904633|1
2024-05-19 16:06:51|04916|7793|BOQ|3.93B|3930000000|5.98|1912789|4.55|20|2023-04-20|15/02/2023|0.01|37.20|1900000000|890870000|6.289999961853|1|2022-10-11|15/08/2022|0.28|37.65|1310000000|846130000|6.8099999427795|1
2024-05-19 16:06:57|04917|947573|BAP|1.55B|1550000000|4.58|926192|-27.07|25|2024-08-21|15/06/2024||24.00||1100000000|4.5799999237061|1|2024-05-29|15/03/2024|||||4.5799999237061|1
2024-05-19 16:07:03|04918|7466|BPT|3.85B|3850000000|1.69|6264599|22.91|38|2024-08-12|15/06/2024||7.50||450000000|1.6900000572205|1|2024-05-20|15/03/2024||||382250000|1.6900000572205|1
2024-05-19 16:07:08|04919|101956|BGA|1.3B|1300000000|4.27|589003|14.78|16|2023-02-22|15/12/2022|0.02|17.00|1680000000|1900000000|3.5|1|2022-08-25|15/06/2022|-0.01|2.00|1500000000|1327000000|3.6400001049042|1
2024-05-19 16:07:14|04920|7528|BEN|6.08B|6080000000|10.73|1363531|22.91|19|2023-02-20|15/12/2022|0.4|39.53|1620000000|875010000|9.6099996566772|1|2022-08-15|15/06/2022|0.27|37.93|836200000|855450000|10.779999732971|1
2024-05-19 16:07:19|04921|617|BHP|227.58B|227580000000|44.89|7086577|1.65|27|2024-08-26|15/06/2024||1.28||26946000000|44.889999389648|1|2024-04-17|15/03/2024||||18600000|44.970001220703|1
2024-05-19 16:07:26|04922|7784|BKL|1.84B|1840000000|94.73|82583|0.51|33|2023-08-17|15/06/2023||84.50||325010000|94.730003356934|1|2023-04-18|15/03/2023|||||78.26000213623|1
2024-05-19 16:07:31|04923|620|BSL|9.41B|9410000000|21.34|1163942|10.4|19|2023-02-20|15/12/2022|1.27|317.67|9360000000|8815000000|19.819999694824|1|2022-08-15|15/06/2022|2.39|207.33|9590000000|9132000000|16.889999389648|1
2024-05-19 16:07:37|04924|7411|BLD|6.35B|6350000000|5.85|2183364|45.16|32|2023-10-30|15/09/2023|||||4.5199999809265|1|2023-08-09|15/06/2023||5.05||1631000000|4.3600001335144|1
2024-05-19 16:07:43|04925|631|BXB|19.87B|19870000000|14.27|2584228|-1.45|28|2024-04-22|15/03/2024|||||15.529999732971|1|2024-02-22|15/12/2023||0.23||2902000000|15.25|1
2024-05-19 16:07:48|04926|39192|BRG|3.65B|3650000000|25.46|164021|23.17|19|2023-02-14|15/12/2022|0.56|55.00|888000000|833730000|21.700000762939|1|2022-08-15|15/06/2022|0.2|20.45|539800000|540090000|22.670000076294|1
2024-05-19 16:07:53|04927|7541|BKW|4.07B|4070000000.0000005|26.78|146166|5.72|18|2023-03-23|15/01/2023|2.37||583900000||23.040000915527|1|2022-09-21|15/07/2022|1.9||558200000||21.690000534058|1
2024-05-19 16:07:59|04928|7694|BWP|2.52B|2520000000|3.63|861231|-3.46|33|2024-08-07|15/06/2024||9.00|||3.6300001144409|1|2024-05-29|15/03/2024|||||3.6300001144409|1
2024-05-19 16:08:04|04929|32468|CAR|13.3B|13300000000|35.27|776801|48.69|19|2023-02-12|15/12/2022|1.19|29.43|331800000|230290000|22.37996673584|1|2022-08-15|15/06/2022|0.3|36.24|267200000|263660000|21.496284484863|1
2024-05-19 16:08:09|04930|102024|CIP|2.06B|2060000000|3.24|1210825|1.57|14|2022-08-04|15/06/2022|0.09|9.00|104900000||2.8699998855591|1|2022-02-01|15/12/2021|0.52|9.00|98680000|58000000|3.7999999523163|1
2024-05-19 16:08:14|04931|7288|CGF|4.38B|4380000000|6.4|1088782|4.75|19|2023-02-14|15/12/2022|0.18|20.67|1510000000|371070000|7.2600002288818|1|2022-08-16|15/06/2022|-0.04|20.40|334700000|393340000|7.1199998855591|1
2024-05-19 16:08:20|04932|947653|CIA|3.82B|3820000000|7.38|1217030|15.31|33|2024-07-30|15/06/2024||0.196||502740000|7.3800001144409|1|2024-05-30|15/03/2024||0.044||369340000|7.3800001144409|1
2024-05-19 16:08:26|04933|7654|CHC|5.96B|5960000000|12.6|1359984|8.34|28|2024-08-21|15/06/2024||0.3829||367060000|12.60000038147|1|2024-05-29|15/03/2024|||||12.60000038147|1
2024-05-19 16:08:31|04934|993190|CLW|2.57B|2570000000|3.56|1322914|-17.97|15|2023-02-06|15/12/2022|0.2|14.96|112700000|140000000|4.75|1|2022-08-09|15/06/2022|0.46|15.00|110700000|158000000|4.3600001335144|1
2024-05-19 16:08:37|04935|13574|CQR|1.97B|1970000000|3.39|991307|-10.55|19|2023-02-20|15/12/2022|0.21|13.50|107000000|96920000|3.9800000190735|1|2022-08-23|15/06/2022|0.51|14.00|100800000|104400000|4.0300002098083|1
2024-05-19 16:08:42|04936|14585|CNU|2.86B|2860000000|6.58|413393|-16.18|4|2017-08-27|15/06/2017||||513000000|4.2300000190735|1|2017-02-19|15/12/2016|||||3.9100000858307|1
2024-05-19 16:08:48|04937|634|CIM|6.85B|6850000000|22|817258|0|36|2022-07-19|15/06/2022||67.00|||22|1|2022-04-13|15/03/2022|||2300000000||22|1
2024-05-19 16:08:53|04938|8681|CWY|5.93B|5930000000|2.66|4185288|3.1|19|2023-02-23|15/12/2022|0.02|3.20|1780000000|1009000000|2.6500000953674|1|2022-08-18|15/06/2022|0.01|3.03|1640000000|1473000000|2.7400000095367|1
2024-05-19 16:08:58|04939|7384|CUV|773.92M|773920000|15.45|134498|-16.17|15|2023-02-21|15/12/2022|0.22|0.31|30690000|19950000|23.5|1|2022-08-22|15/06/2022|0.28|28.90|41400000|40350000|19.739999771118|1
2024-05-19 16:09:03|04940|7383|COH|21.64B|21640000000|330.39|122746|33.23|19|2023-02-20|15/12/2022|2.15|197.47|885200000|784650000|224.99000549316|1|2022-08-19|15/06/2022|1.82|191.60|827600000|833740000|214.19999694824|1
2024-05-19 16:09:09|04941|7255|CDA|1.97B|1970000000|10.84|248087|47.68|30|2024-05-29|15/03/2024|||||10.840000152588|1|2024-02-21|15/12/2023||27.10||212000000|8.3999996185303|1
2024-05-19 16:09:15|04942|1099590|COL|21.75B|21750000000|16.3|3141688|-10.39|30|2024-08-27|15/06/2024||0.4056||11600000000|16.299999237061|1|2024-04-29|15/03/2024||82.00|10030000000|9820000000|16.420000076294|1
2024-05-19 16:09:22|04943|101963|CKF|1.1B|1100000000|9.32|370340|4.48|30|2024-06-25|15/04/2024||22.80||815550000|9.3199996948242|1|2024-04-03|15/01/2024|||||10.020000457764|1
2024-05-19 16:09:28|04944|625|CBA|203.65B|203650000000|121.04|1990849|21.28|31|2024-08-14|15/06/2024||270.50||13435000000|121.04000091553|1|2024-05-20|15/03/2024||||6700000000|121.04000091553|1
2024-05-19 16:09:34|04945|7765|CPU|15.81B|15810000000|26.64|1235181|20.71|19|2023-02-06|15/12/2022||0.23||1188000000|24.010000228882|1|2022-08-09|15/06/2022||0.35||1431000000|25.209999084473|1
2024-05-19 16:09:40|04946|101966|CTD|2.14B|2140000000.0000002|14.76|786516|-30.77|27|2024-05-29|15/03/2024|||||14.760000228882|1|2024-02-20|15/12/2023||23.00||285810000|19.35000038147|1
2024-05-19 16:09:45|04947|958287|CGC|1.48B|1480000000|3.19|2371845|28.11|24|2024-02-28|15/12/2023||4.30||834440000|3.1900000572205|1|2023-11-29|15/09/2023|||||3.1099998950958|1
2024-05-19 16:09:51|04948|7774|CCP|1.01B|1010000000|14.8|198251|-12.22|33|2024-07-30|15/06/2024||71.00||251700000|14.800000190735|1|2024-05-29|15/03/2024|||||14.800000190735|1
2024-05-19 16:09:56|04949|7194|CMW|1.1B|1100000000|0.42|1590073|-26.32|19|2023-02-22|15/12/2022|-0.05|3.00|184000000||0.72000002861023|1|2022-08-25|15/06/2022|0.05|3.00|187400000||0.79000002145767|1
2024-05-19 16:10:01|04950|10537|CWN|8.86B|8860000000|13.09|2492749|0|17|2022-08-29|15/06/2022|||||13.090000152588|1|2022-02-17|15/12/2021|-0.29|-5.00|778600000|663180000|12.560000419617|1
2024-05-19 16:10:07|04951|623|CSL|135.31B|135310000000|280|655965|-8.03|19|2023-02-14|15/12/2022||3.56||5909000000|305.01000976562|1|2022-08-17|15/06/2022||1.09||4639000000|296.39999389648|1
2024-05-19 16:10:13|04952|7215|CSR|4.25B|4250000000|8.9|3683137|65.12|15|2023-05-09|15/03/2023|0.24|20.00|1320000000|1133000000|5.5|1|2022-11-04|15/09/2022|0.21||1300000000|1130000000|4.5300002098083|1
2024-05-19 16:10:19|04953|1167286|DRR|2.56B|2560000000|4.84|1443721|6.61|15|2024-08-14|15/06/2024|||||4.8400001525879|1|2024-05-29|15/03/2024||||56000000|4.8400001525879|1
2024-05-19 16:10:27|04954|10538|DXS|7.59B|7590000000|7.07|2852229|-12.82|19|2023-02-13|15/12/2022|0.01|34.00|463500000|665900000|8.289999961853|1|2022-08-16|15/06/2022|0.03|34.00|482800000|639810000|9.3000001907349|1
2024-05-19 16:10:32|04955|1055046|DHG|1.79B|1790000000|2.83|1116810|-17.25|13|2023-02-15|15/12/2022|0.02|3.49|186500000|170880000|3.0899999141693|1|2022-08-15|15/06/2022|0.03|4.49|181400000|182170000|4.0199999809265|1
2024-05-19 16:10:39|04956|7642|DMP|3.39B|3390000000|37.31|425626|-24.1|37|2024-08-21|15/06/2024||0.7466||1278000000|37.310001373291|1|2024-05-29|15/03/2024|||||37.310001373291|1
2024-05-19 16:10:44|04957|7486|DOW|3.15B|3150000000|4.7|1623309|27.72|19|2023-02-09|15/12/2022|0.1|19.00|5690000000|5710000000|3.9000000953674|1|2022-08-17|15/06/2022|0.09|20.00|5550000000|5853000000|5.6100001335144|1
2024-05-19 16:10:49|04958|9260|ELD|1.29B|1290000000|8.21|722454|17.29|18|2023-05-22|15/03/2023|0.31|42.00|1660000000|1462000000|7|1|2022-11-14|15/09/2022|0.42|43.30|1930000000|1600000000|13.25|1
2024-05-19 16:10:56|04959|947762|EML|386.32M|386320000|1.03|2911014|51.47|29|2024-05-20|15/03/2024|||||1.0299999713898|1|2024-02-27|15/12/2023||1.00||122000000|0.88999998569489|1
2024-05-19 16:11:01|04960|32564|EVN|7.67B|7670000000|3.86|9922525|3.76|35|2024-08-14|15/06/2024||0.04||1470000000|3.8599998950958|1|2024-05-20|15/03/2024|0.00||||3.8599998950958|1
2024-05-19 16:11:06|04961|14268|FPH|15.47B|15470000000|26.37|279050|3.98|16|2024-05-28|15/03/2024||0.2374||859440000|26.370000839233|1|2024-02-15|15/12/2023|||||22.319999694824|1
2024-05-19 16:11:11|04962|13822|FBU|2.07B|2069999999.9999998|2.69|846721|-43.01|19|2023-02-13|15/12/2022|||||4.9400000572205|1|2022-08-15|15/06/2022|||||4.9400000572205|1
2024-05-19 16:11:17|04963|7385|FLT|4.48B|4480000000|20.39|953712|-4.72|24|2024-05-20|15/03/2024|||||20.389999389648|1|2024-02-27|15/12/2023||3.27||1002000000|21.340000152588|1
2024-05-19 16:11:22|04964|628|FMG|82.87B|82870000000|26.94|5838263|31.29|25|2024-08-28|15/06/2024||0.868||8210000000|26.940000534058|1|2024-05-20|15/03/2024|||||26.940000534058|1
2024-05-19 16:11:27|04965|32466|GEM|1.01B|1010000000|1.25|1300890|12.11|27|2024-05-20|15/03/2024|||||1.25|1|2024-02-27|15/12/2023|||||1.1200000047684|1
2024-05-19 16:11:33|04966|40369|GOR|1.71B|1710000000|1.575|4898079|-13.22|26|2024-08-23|15/06/2024||0.0736||227220000|1.5750000476837|1|2024-04-18|15/03/2024|||||1.6399999856949|1
2024-05-19 16:11:37|04967|638|GMG|65.24B|65239999999.99999|34.35|5780650|69.46|19|2023-02-15|15/12/2022|0.57|38.50|1020000000|935000000|19.889999389648|1|2022-08-10|15/06/2022|0.74|0.3563|1060000000|970510000|20.5|1
2024-05-19 16:11:42|04968|637|GPT|8.28B|8279999999.999999|4.32|4435537|-0.46|19|2023-02-13|15/12/2022|-0.03|15.00|409800000|426040000|4.5|1|2022-08-15|15/06/2022|0.28|15.50|403400000|388830000|4.3000001907349|1
2024-05-19 16:11:48|04969|7471|GNC|1.91B|1910000000|8.52|621658|8.12|25|2024-05-15|15/03/2024||46.70|2390000000|2390000000|8.0500001907349|1|2024-02-28|15/12/2023|||||7.5700001716614|1
2024-05-19 16:11:53|04970|18522|GOZ|1.83B|1830000000|2.43|513073|-24.77|18|2023-02-15|15/12/2022|-0.14|12.00|177000000|129000000|3.2599999904633|1|2022-08-16|15/06/2022|0.11|12.00|156000000||3.7400000095367|1
2024-05-19 16:11:59|04971|7355|GUD|1.55B|1550000000|11.03|310135|24.63|18|2023-02-06|15/12/2022|0.32|34.50|517000000|322450000|8.4499998092651|1|2022-08-02|15/06/2022|0.03|37.05|503500000|477700000|8.7799997329712|1
2024-05-19 16:12:05|04972|7228|HVN|5.38B|5380000000|4.32|3156525|18.68|37|2024-05-20|15/03/2024|||||4.3200001716614|1|2024-02-28|15/12/2023||27.00||2280000000|4.75|1
2024-05-19 16:12:11|04973|947866|HUB|3.38B|3380000000|41.71|185696|59.38|30|2024-05-29|15/03/2024|||||41.709999084473|1|2024-02-19|15/12/2023||33.00||123000000|37.159999847412|1
2024-05-19 16:12:16|04974|961867|IEL|4.47B|4470000000|16.05|2190450|-40.56|15|2023-02-06|15/12/2022|0.29|21.00|501800000|419200000|32.119998931885|1|2022-08-22|15/06/2022|0.19|18.00|396600000|408760000|27.870000839233|1
2024-05-19 16:12:22|04975|7714|IGO|5.93B|5930000000|7.84|6288708|-47.77|36|2024-08-29|15/06/2024||0.2999||390700000|7.8400001525879|1|2024-04-29|15/03/2024|||160800000||7.1100001335144|1
2024-05-19 16:12:28|04976|7635|ILU|3.38B|3380000000|7.9|2015141|-29.96|35|2024-04-18|15/03/2024|||||7.2399997711182|1|2024-02-20|15/12/2023||22.00||560280000|7.4299998283386|1
2024-05-19 16:12:33|04977|7569|IPL|5.69B|5690000000|2.93|3815565|-2.98|20|2023-05-22|15/03/2023|0.07|24.00|2610000000|2719000000|3.0199999809265|1|2022-11-15|15/09/2022|0.32|0.3066|3770000000|2911000000|3.7400000095367|1
2024-05-19 16:12:38|04978|7553|INA|2.01B|2009999999.9999998|4.92|833661|13.36|16|2023-02-21|15/12/2022|0.08|11.00|173600000|143360000|4.6199998855591|1|2022-08-24|15/06/2022|0.15|13.00|206700000|202040000|4.6700000762939|1
2024-05-19 16:12:43|04979|993193|ING|1.41B|1410000000|3.79|1662553|25.5|15|2023-02-15|15/12/2022|0.05||1510000000||2.7699999809265|1|2022-08-17|15/06/2022|-0.01||1330000000||2.9800000190735|1
2024-05-19 16:12:49|04980|627|IAG|15.43B|15430000000|6.35|5263375|22.35|21|2023-08-21|15/06/2023||12.35||5309000000|5.8400001525879|1|2023-05-31|15/03/2023|||3470000000|3470000000|5.210000038147|1
2024-05-19 16:12:55|04981|7379|IVC|1.81B|1810000000|12.67|480823|2.18|28|2023-11-29|15/09/2023|||||12.06999874115|1|2023-08-27|15/06/2023||15.00|||12.520000457764|1
2024-05-19 16:13:00|04982|7333|IFL|1.55B|1550000000|2.32|1554194|-23.68|19|2023-02-22|15/12/2022|-0.01|17.30|999400000|751390000|3.4772300720215|1|2022-08-25|15/06/2022|-0.01|16.93|988700000|735640000|3.1584010124206|1
2024-05-19 16:13:05|04983|942738|IPH|1.52B|1520000000|6.15|1045540|-23.12|15|2023-02-15|15/12/2022|0.13|18.00|224100000|185950000|8.3000001907349|1|2022-08-17|15/06/2022|0.13|19.00|187600000|193750000|8.6800003051758|1
2024-05-19 16:13:10|04984|7558|IRE|1.42B|1420000000|7.9|684289|-24.69|28|2024-05-20|15/03/2024|||||7.9000000953674|1|2024-02-20|15/12/2023||11.10||312550000|8.5100002288818|1
2024-05-19 16:13:16|04985|7220|JHX|23.78B|23780000000|54.83|871539|45.01|43|2024-08-09|15/06/2024||0.4261||1020000000|54.830001831055|1|2024-05-21|15/03/2024||0.4195||972160000|54.830001831055|1
2024-05-19 16:13:23|04986|32565|JHG|8.24B|8240000000|39.49|119259|-2.23|9|2018-08-06|15/06/2018||||581900000|39.279998779297|1|2018-02-06|15/12/2017||||625500000|48.029998779297|1
2024-05-19 16:13:29|04987|7274|JBH|6.25B|6250000000|57.15|453955|23.09|38|2024-08-12|15/06/2024||133.00||2030000000|57.150001525879|1|2024-05-29|15/03/2024||||1880000000|57.150001525879|1
2024-05-19 16:13:34|04988|985811|KGN|484.31M|484310000|4.81|818626|5.95|22|2024-05-29|15/03/2024|||||4.8099999427795|1|2024-02-25|15/12/2023||||152690000|6.1199998855591|1
2024-05-19 16:13:40|04989|626|LLC|4.18B|4179999999.9999995|6.11|2137968|-22.95|29|2024-08-19|15/06/2024||0.5183||6606000000|6.1100001335144|1|2024-05-29|15/03/2024|||||6.1100001335144|1
2024-05-19 16:13:45|04990|960731|LNK|1.19B|1190000000|2.25|2919786|10.29|16|2023-02-22|15/12/2022|-0.8|10.47|592500000|581680000|2.1199998855591|1|2022-08-24|15/06/2022|0.03|11.35|581600000|581290000|4.2800002098083|1
2024-05-19 16:13:50|04991|7473|LYC|6.51B|6510000000|6.97|3946998|-5.56|32|2024-08-27|15/06/2024||0.0198||293830000|6.9699997901917|1|2024-05-20|15/03/2024||0.01||143000000|6.9699997901917|1
2024-05-19 16:13:57|04992|624|MQG|69.67B|69670000000|190.86|638556|8.13|36|2024-08-01|15/06/2024|||||190.86000061035|1|2024-05-02|15/03/2024||581.70||9087000000|185.85000610352|1
2024-05-19 16:14:02|04993|32451|MFG|1.54B|1540000000|8.51|759718|0.95|19|2023-02-16|15/12/2022|0.46|125.70|198900000|365150000|9.4499998092651|1|2022-08-17|15/06/2022|0.71|83.20|151200000|265890000|15|1
2024-05-19 16:14:07|04994|946358|MPL|10B|10000000000|3.63|6371302|3.13|22|2024-08-22|15/06/2024||0.0867||3840000000|3.6300001144409|1|2024-05-29|15/03/2024|||||3.6300001144409|1
2024-05-19 16:14:13|04995|962367|MP1|2.35B|2350000000|14.69|711590|167.09|31|2024-08-22|15/06/2024||0.0232||75500000|14.689999580383|1|2024-04-28|15/03/2024|||49500000|48400000|14.289999961853|1
2024-05-19 16:14:20|04996|7590|MSB|1.24B|1240000000|1.085|11766135|-3.56|38|2024-08-28|15/06/2024||-0.0261||8460000|1.085000038147|1|2024-05-29|15/03/2024||-0.0234||7650000|1.085000038147|1
2024-05-19 16:14:26|04997|7566|MTS|4.2B|4200000000|3.85|2836200|1.85|25|2024-06-24|15/04/2024||0.1356||4716000000|3.8499999046326|1|2024-04-03|15/01/2024|||||3.9300000667572|1
2024-05-19 16:14:32|04998|7720|MIN|15.33B|15330000000|78.61|836930|3.41|19|2023-02-24|15/12/2022|2.02|47.00|2350000000|1419000000|85.029998779297|1|2022-08-10|15/06/2022|1.75|268.00|2060000000|2418000000|59.930000305176|1
2024-05-19 16:14:39|04999|7619|MGR|8.21B|8210000000.000001|2.08|11227948|-11.11|36|2024-08-07|15/06/2024||8.00||1193000000|2.079999923706|1|2024-04-30|15/03/2024|||||2.079999923706|1
2024-05-19 16:14:45|05000|7311|MND|1.28B|1280000000|13.15|253805|0.08|33|2024-05-29|15/03/2024|||||13.14999961853|1|2024-02-19|15/12/2023||39.00||935000000|13.810000419617|1
2024-05-19 16:14:51|05001|18557|NAN|854.4M|854400000|2.82|1284313|-46.29|31|2024-05-20|15/03/2024|||||2.8199999332428|1|2024-02-25|15/12/2023||3.00||81730000|3.1300001144409|1
2024-05-19 16:14:57|05002|7788|NAB|106.84B|106840000000|34.53|4232555|28.84|35|2024-08-13|15/06/2024|||||34.529998779297|1|2024-05-01|15/03/2024||110.30||10193000000|33.799999237061|1
2024-05-19 16:15:03|05003|102032|NSR|3.06B|3060000000|2.23|3139911|-11.86|31|2024-05-29|15/03/2024|||||2.2300000190735|1|2024-02-20|15/12/2023|0.056|5.00||144000000|2.3099999427795|1
2024-05-19 16:15:09|05004|102006|NEA|1.05B|1050000000|2.1|3435096|0|26|2023-02-22|15/12/2022||-3.00||81460000|2.0999999046326|1|2022-11-30|15/09/2022|||||2.0899999141693|1
2024-05-19 16:15:14|05005|1055094|NWL|4.98B|4980000000|20.41|372986|53.92|13|2023-02-14|15/12/2022|0.13||99810000||13.090000152588|1|2022-08-23|15/06/2022|0.12||86660000||13.119999885559|1
2024-05-19 16:15:20|05006|7695|NCM|20.82B|20820000000|23.35|4789321|-13.52|27|2024-02-15|15/12/2023||0.493||2430000000|23.35000038147|1|2023-10-16|15/09/2023||||552000000|26|1
2024-05-19 16:15:26|05007|41354|NWS|22.61B|22610000000|40.51|94196|43.14|40|2024-08-07|15/06/2024||0.2418||3810000000|40.509998321533|1|2024-05-08|15/03/2024|0.1665|0.1721|3670000000|3750000000|38.569999694824|1
2024-05-19 16:15:33|05008|40380|NXT|9.07B|9070000000|17.62|1780215|49.2|17|2023-02-21|15/12/2022|-0.01|0.33|159700000|140380000|10.007080078125|1|2022-08-25|15/06/2022|-0|0.038|148300000|159090000|11.007789611816|1
2024-05-19 16:15:38|05009|14292|NHF|3.46B|3460000000|7.14|889331|-12.5|26|2024-08-26|15/06/2024||0.2065||1620000000|7.1399998664856|1|2024-05-29|15/03/2024|||||7.1399998664856|1
2024-05-19 16:15:44|05010|1089517|NIC|4.37B|4370000000|1.02|7232551|14.61|15|2024-08-27|15/06/2024||0.0056||867400000|1.0199999809265|1|2024-05-28|15/03/2024|||||1.0199999809265|1
2024-05-19 16:15:49|05011|985597|NEC|2.5B|2500000000|1.565|5024367|-21.36|15|2023-02-23|15/12/2022|0.11|11.75|1410000000|1309000000|2.0599999427795|1|2022-08-24|15/06/2022|0.05|7.00|1360000000|1346000000|1.9800000190735|1
2024-05-19 16:15:55|05012|39197|NST|16.87B|16870000000.000002|14.69|3505739|10.37|36|2024-08-22|15/06/2024||0.3771||2508000000|14.689999580383|1|2024-04-22|15/03/2024|0.00||1210000000||15.5|1
2024-05-19 16:16:00|05013|13870|NWH|1.21B|1210000000|2.66|763987|15.15|17|2023-02-15|15/12/2022|0.08||1330000000|1188000000|2.9500000476837|1|2022-08-17|15/06/2022|0.11|11.75|1260000000|1348000000|2.2599999904633|1
2024-05-19 16:16:06|05014|7506|NUF|1.92B|1920000000|5.02|764650|-13|35|2024-05-23|15/03/2024|||||5.0199999809265|1|2024-02-28|15/12/2023|||||5.7800002098083|1
2024-05-19 16:16:11|05015|1167776|NXL|770M|770000000|2.38|581852|128.85|14|2024-08-14|15/06/2024|||||2.3800001144409|1|2024-05-29|15/03/2024|||||2.3800001144409|1
2024-05-19 16:16:17|05016|7600|OSH|8.39B|8390000000.000001|4.04|8326244|0|21|2022-02-22|15/12/2021||0.14||960360000|4.039999961853|1|2021-10-25|15/09/2021|||408800000|406000000|4.3299999237061|1
2024-05-19 16:16:23|05017|18532|OBL|214.73M|214730000|0.76|824030|-72.06|16|2023-02-16|15/12/2022|-0.16|2.00|11020000|79910000|3.9400000572205|1|2022-08-18|15/06/2022|-0.07|13.00|18980000|119980000|4.4699997901917|1
2024-05-19 16:16:29|05018|7420|ORI|9.02B|9020000000|18.55|1136234|18.53|26|2024-08-07|15/06/2024|||||18.549999237061|1|2024-05-08|15/03/2024||36.00||4156000000|17.969999313354|1
2024-05-19 16:16:34|05019|7710|ORG|17.09B|17090000000|9.92|4607440|19.23|36|2024-08-15|15/06/2024|||||9.920000076294|1|2024-05-20|15/03/2024|||||9.920000076294|1
2024-05-19 16:16:40|05020|985599|ORA|2.89B|2890000000|2.16|6846245|-35.52|21|2024-08-14|15/06/2024||10.37||2611000000|2.1600000858307|1|2024-05-29|15/03/2024|||||2.1600000858307|1
2024-05-19 16:16:46|05021|7474|OZL|9.46B|9460000000|28.19|2248206|6.62|31|2023-08-16|15/06/2023||0.2294||890250000|26.439401626587|1|2023-04-24|15/03/2023|||||26.439401626587|1
2024-05-19 16:16:51|05022|14249|PDL|1.86B|1860000000|5.18|2195619|0|28|2023-05-08|15/03/2023||17.10||256000000|5.1799998283386|1|2023-03-01|15/12/2022|||||5.1799998283386|1
2024-05-19 16:16:57|05023|7674|PRN|933.91M|933910000|0.985|2005759|-14.72|34|2024-08-20|15/06/2024||0.0898||1804000000|0.98500001430511|1|2024-05-29|15/03/2024|||||0.98500001430511|1
2024-05-19 16:17:03|05024|7625|PPT|2.48B|2480000000|22.2|353885|-10.34|34|2024-04-24|15/03/2024|||||24.690000534058|1|2024-02-27|15/12/2023||104.00||383450000|25.14999961853|1
2024-05-19 16:17:09|05025|13576|PRU|3.27B|3270000000|2.38|4520230|16.67|38|2024-05-10|15/03/2024|||||2.2999999523163|1|2024-02-22|15/12/2023|||||1.6799999475479|1
2024-05-19 16:17:14|05026|948096|PLS|12.34B|12340000000|4.1|21240780|-17.84|19|2024-04-18|15/03/2024||11.00|192000000|2100000000|3.8399999141693|1|2024-02-21|15/12/2023||43.00|264000000|264000000|3.5599999427795|1
2024-05-19 16:17:20|05027|10545|PTM|592.7M|592700000|1.05|2305961|-39.48|19|2023-02-22|15/12/2022|0.06|11.60|102400000|134640000|2.2999999523163|1|2022-08-24|15/06/2022|0.07|8.60|120900000|118270000|1.8400000333786|1
2024-05-19 16:17:26|05028|1137433|PBH|148.12M|148120000|0.46|918684|-70.23|21|2024-08-30|15/06/2024||-27.00||419880000|0.46000000834465|1|2024-04-24|15/03/2024|||||0.79000002145767|1
2024-05-19 16:17:31|05029|32481|PNV|1.44B|1440000000|2.08|1633164|48.04|23|2024-05-29|15/03/2024||||16800000|2.079999923706|1|2024-02-27|15/12/2023||0.20||26900000|2.0199999809265|1
2024-05-19 16:17:36|05030|7738|PMV|4.73B|4730000000|29.67|216030|17.93|35|2024-07-03|15/04/2024|||||29.670000076294|1|2024-03-25|15/01/2024||100.00||896300000|30|1
2024-05-19 16:17:42|05031|8583|HLS|914.89M|914890000|1.26|3003591|-59.87|29|2024-05-29|15/03/2024|||||1.2599999904633|1|2024-02-26|15/12/2023||1.50||834860000|1.3700000047684|1
2024-05-19 16:17:47|05032|948097|PME|12.21B|12210000000|116.9|312524|93|29|2024-08-13|15/06/2024||0.4197||86180000|116.90000152588|1|2024-05-29|15/03/2024|||||116.90000152588|1
2024-05-19 16:17:53|05033|985603|QAN|9.98B|9980000000|6.11|8532759|-6.29|33|2024-08-29|15/06/2024||0.3507||10530000000|6.1100001335144|1|2024-05-29|15/03/2024|||||6.1100001335144|1
2024-05-19 16:17:59|05034|8592|QBE|26.34B|26340000000|17.53|3084157|20.15|29|2024-08-09|15/06/2024||0.56||10808000000|17.530000686646|1|2024-05-09|15/03/2024|||||17.489999771118|1
2024-05-19 16:18:05|05035|14304|QUB|6.22B|6220000000|3.52|2813790|13.18|24|2024-05-29|15/03/2024|||||3.5199999809265|1|2024-02-21|15/12/2023||5.90||1294000000|3.329999923706|1
2024-05-19 16:18:12|05036|14307|RMS|2.31B|2310000000|2.02|4530882|45.32|28|2024-04-21|15/03/2024|||255000000||2.0599999427795|1|2024-02-19|15/12/2023|||195000000|194500000|1.5049999952316|1
2024-05-19 16:18:17|05037|8604|RHC|11.44B|11440000000|49.99|405675|-17.18|27|2024-05-29|15/03/2024|||||49.990001678467|1|2024-02-28|15/12/2023||69.33||7300000000|50.970001220703|1
2024-05-19 16:18:24|05038|8599|REA|24.92B|24920000000|188.59|135627|34.76|38|2024-08-08|15/06/2024||172.00||378000000|188.58999633789|1|2024-05-08|15/03/2024|||334000000|328000000|183.53999328613|1
2024-05-19 16:18:30|05039|8601|REH|16.85B|16850000000.000002|26.08|490943|41.89|26|2024-05-29|15/03/2024|||||26.079999923706|1|2024-02-26|15/12/2023||34.00|||24.090000152588|1
2024-05-19 16:18:36|05040|32462|RRL|1.53B|1530000000|2.03|4072731|-1.93|36|2024-05-07|15/03/2024|||308720000||2.079999923706|1|2024-02-21|15/12/2023||17.00||669980000|1.9400000572205|1
2024-05-19 16:18:41|05041|977693|RWC|3.93B|3930000000|5.01|2874538|19.29|17|2023-02-20|15/12/2022|||||3.4800000190735|1|2022-08-22|15/06/2022||||460850000|4.5100002288818|1
2024-05-19 16:18:45|05042|8610|RMD|47.98B|47980000000|32.78|2304313|-2.7|14|2018-04-25|15/03/2018||||575800000|12.800000190735|1|2018-01-23|15/12/2017||||515500000|11.039999961853|1
2024-05-19 16:18:51|05043|8616|RSG|1B|1000000000|0.47|7962548|2.17|24|2023-02-22|15/12/2022||3.00||367910000|0.25|1|2022-08-25|15/06/2022||2.00||345510000|0.26879999041557|1
2024-05-19 16:18:57|05044|8607|RIO|186.33B|186330000000|132.15|1453416|20.77|28|2024-07-31|15/06/2024||3.92||27774000000|132.14999389648|1|2024-04-16|15/03/2024|||||132.55000305176|1
2024-05-19 16:19:02|05045|8656|STO|24.46B|24460000000|7.55|7818094|4.28|15|2023-02-13|15/12/2022||0.39||4087000000|6.9499998092651|1|2022-08-15|15/06/2022||0.28||27600000|7.1799998283386|1
2024-05-19 16:19:08|05046|102935|SCG|16.6B|16600000000.000002|3.2|10565473|15.11|17|2023-02-21|15/12/2022|-0.03|9.00|1280000000|1288000000|2.9100000858307|1|2022-08-22|15/06/2022|0.09|9.50|1180000000|1379000000|2.7799999713898|1
2024-05-19 16:19:13|05047|8624|SEK|8.09B|8090000000|22.76|753255|-6.61|36|2024-08-13|15/06/2024||34.00||643000000|22.760000228882|1|2024-05-21|15/03/2024|||||22.760000228882|1
2024-05-19 16:19:20|05048|8626|SVW|14.99B|14990000000|38.87|1050241|60.49|33|2024-05-29|15/03/2024|||||38.869998931885|1|2024-02-13|15/12/2023||93.33||4448000000|37.069999694824|1
2024-05-19 16:19:25|05049|40384|RGN|2.53B|2530000000|2.18|2593604|-12.45|19|2023-02-06|15/12/2022|-0.08|8.00|188800000|168640000|2.7999999523163|1|2022-08-15|15/06/2022|0.05|9.00|177500000|188470000|2.9100000858307|1
2024-05-19 16:19:30|05050|32454|SLR|1.48B|1480000000|1.585|3825354|47.44|18|2024-02-20|15/12/2023|||173000000|173000000|1.0049999952316|1|2023-02-20|15/12/2022|-0.02|4.80|292600000||1.085000038147|1
2024-05-19 16:19:36|05051|8629|SGM|2.1B|2100000000|10.9|501255|-25.19|34|2024-05-20|15/03/2024|||||10.89999961853|1|2024-02-19|15/12/2023||41.00||3708000000|14.359999656677|1
2024-05-19 16:19:43|05052|14315|SKC|1.15B|1150000000|1.53|242137|-30.45|36|2024-05-29|15/03/2024|||||1.5299999713898|1|2024-02-21|15/12/2023|||||1.7849999666214|1
2024-05-19 16:19:48|05053|8635|SHL|12.79B|12790000000|26.63|1376966|-25.88|29|2024-05-20|15/03/2024|||||26.629999160767|1|2024-02-19|15/12/2023||0.66||4168000000|31.940000534058|1
2024-05-19 16:19:53|05054|953541|S32|16.97B|16969999999.999998|3.76|20093519|-7.39|16|2023-02-14|15/12/2022||0.21||4515000000|4.5799999237061|1|2022-08-25|15/06/2022||0.35||5461000000|4.2300000190735|1
2024-05-19 16:19:58|05055|8640|SKI|5.04B|5040000000|2.87|56606744|4.36|17|2022-02-21|15/12/2021||2.00|||2.75|1|2021-08-24|15/06/2021|0.01|1.00|121000000||2.8199999332428|1
2024-05-19 16:20:05|05056|8670|SPK|6.96B|6960000000|3.84|817575|-22.27|34|2024-05-20|15/03/2024|||||3.8399999141693|1|2024-02-27|15/12/2023|||||4.8299999237061|1
2024-05-19 16:20:10|05057|8620|SBM|224.94M|224940000|0.275|6074526|-52.99|18|2023-02-20|15/12/2022|-0.5|-0.40|326300000|324540000|0.62999999523163|1|2022-08-25|15/06/2022|-0.23||355900000|488740000|0.95999997854233|1
2024-05-19 16:20:20|05058|32444|SGR|1.29B|1290000000|0.45|17553513|-63.56|35|2024-04-12|15/03/2024|||419200000||0.55000001192093|1|2024-02-28|15/12/2023||4.26||1014000000|0.46500000357628|1
2024-05-19 16:20:25|05059|102031|SDF|6.28B|6280000000|5.69|2380166|-5.48|15|2023-02-21|15/12/2022|0.09|9.90|664100000|498000000|5.6399998664856|1|2022-08-16|15/06/2022|0.07|11.50|609000000|546000000|5.4000000953674|1
2024-05-19 16:20:30|05060|8631|SGP|11.09B|11090000000|4.65|5767968|4.73|27|2024-04-28|15/03/2024|||||4.3299999237061|1|2024-02-20|15/12/2023||14.00||1327000000|4.5999999046326|1
2024-05-19 16:20:36|05061|8659|SUN|20.75B|20750000000|16.31|2613716|29.24|30|2024-05-29|15/03/2024|||||16.309999465942|1|2024-02-25|15/12/2023||47.87||6708000000|15.130000114441|1
2024-05-19 16:20:41|05062|8658|SUL|2.99B|2990000000|13.25|685640|4.33|21|2023-02-16|15/12/2022|0.63|50.00|1960000000|1626000000|11.970000267029|1|2022-08-16|15/06/2022|0.57|44.30|1850000000|1765000000|10.569999694824|1
2024-05-19 16:20:46|05063|18484|SYD|23.53B|23530000000|8.72|48232730|0|26|2022-04-20|15/03/2022|||||8.7200002670288|1|2022-02-22|15/12/2021|-0.06|1.00|279000000|197000000|8.7200002670288|1
2024-05-19 16:20:52|05064|8664|TAH|1.51B|1510000000|0.665|7459076|-39.55|35|2024-05-20|15/03/2024|||||0.66500002145767|1|2024-02-21|15/12/2023||1.85||1270000000|0.73500001430511|1
2024-05-19 16:20:58|05065|8679|TNE|5.16B|5160000000|15.85|629936|3.93|23|2024-07-16|15/06/2024||37.00||485000000|15.85000038147|1|2024-05-21|15/03/2024||0.1327||221700000|15.85000038147|1
2024-05-19 16:21:03|05066|8677|TLS|42.36B|42360000000|3.67|22498103|-16.02|35|2024-08-15|15/06/2024||9.90||11926000000|3.670000076294|1|2024-05-20|15/03/2024|||||3.670000076294|1
2024-05-19 16:21:09|05067|13578|TPG|8.52B|8520000000|4.59|1084524|-17.15|29|2024-05-29|15/03/2024|||||4.5900001525879|1|2024-02-26|15/12/2023||0.1289||2810000000|5.3600001335144|1
2024-05-19 16:21:13|05068|8668|TCL|38.44B|38440000000|12.43|4310642|-14.98|0||
2024-05-19 16:21:19|05069|32563|TWE|9.34B|9340000000|11.51|2954784|-13.13|12|2023-02-14|15/12/2022|0.26|22.52|1310000000|1256000000|14.189999580383|1|2022-08-17|15/06/2022|0.21|21.13|1230000000|1212000000|12.569999694824|1
2024-05-19 16:21:24|05070|1080079|URW|17.98B|17980000000|6.41|280038|79.05|18|2024-07-25|15/06/2024|||||6.4099998474121|1|2024-05-20|15/03/2024|||||6.4099998474121|1
2024-05-19 16:21:28|05071|1159126|||||||15|2023-11-20|15/09/2023||10.25||749280000|4.9800000190735|1|2023-08-30|15/06/2023|||||4.9200000762939|1
2024-05-19 16:22:34|05072|7791|VCX|8.81B|8810000000|1.935|8941877|-4.21|6|2023-02-15|15/12/2022|0.04|4.50|638200000|343280000|2.0099999904633|1|2022-08-16|15/06/2022|0.12|6.00|599000000|417890000|2.0699999332428|1
2024-05-19 16:22:37|05073|963730|VUK|5.28B|5280000000|4.05|3107769|39.18|0||
2024-05-19 16:22:52|05074|1088709|VEA|5.37B|5370000000|3.38|5034222|5.3|24|2024-04-16|15/03/2024|||4060000000||3.5999999046326|1|2024-02-20|15/12/2023||0.0854|4100000000|4100000000|3.6600000858307|1
2024-05-19 16:22:57|05075|8646|SOL|11.53B|11530000000|31.95|303440|-5.25|17|2023-03-21|15/01/2023|1.42||290500000||27.670000076294|1|2022-09-23|15/07/2022|2.03||1510000000||26.957914352417|1
2024-05-19 16:23:02|05076|986103|WPR|1.64B|1640000000|2.44|1371991|-8.61|12|2023-02-27|15/12/2022|-0.12|8.00|82000000|74790000|2.7300000190735|1|2022-08-25|15/06/2022|0.3|8.53|86600000|79580000|2.5499999523163|1
2024-05-19 16:24:07|05077|39194|WEB|3.25B|3250000000|8.36|1358410|12.82|24|2024-05-22|15/03/2024|||||8.3599996566772|1|2024-02-28|15/12/2023||||171570000|7.1300001144409|1
2024-05-19 16:24:15|05078|8712|WES|77.61B|77610000000|68.39|1630914|33.65|38|2024-08-29|15/06/2024||110.00||7380000000|68.389999389648|1|2024-05-20|15/03/2024||||6960000000|68.389999389648|1
2024-05-19 16:24:22|05079|994040|WGX|1.03B|1030000000|2.17|4610023|42.76|26|2024-04-02|15/03/2024|||||2.6199998855591|1|2024-02-27|15/12/2023|||182000000|182000000|1.9049999713898|1
2024-05-19 16:24:28|05080|8706|WBC|92.76B|92760000000|26.77|6920812|26.1|30|2024-05-05|15/03/2024||91.10||10642000000|26.420000076294|1|2024-02-18|15/12/2023|||5400000000||24.569999694824|1
2024-05-19 16:24:36|05081|10547|WHC|6.22B|6220000000|7.43|5545324|8.31|37|2024-08-22|15/06/2024||0.5135||2910000000|7.4299998283386|1|2024-04-18|15/03/2024|||||7.8000001907349|1
2024-05-19 16:24:41|05082|976093|WTC|32.44B|32439999999.999996|98.05|442769|37.71|23|2024-08-21|15/06/2024||0.5027||597580000|98.050003051758|1|2024-05-29|15/03/2024|||||98.050003051758|1
2024-05-19 16:24:46|05083|8721|WDS|52.23B|52230000000|27.51|4933343|-19.66|30|2024-04-18|15/03/2024|||2970000000|3300000000|29.579999923706|1|2024-02-26|15/12/2023||0.60|3360000000|3360000000|30.510000228882|1
2024-05-19 16:24:52|05084|8720|WOW|38.65B|38650000000|31.65|2809738|-17.25|24|2024-08-28|15/06/2024||0.685||16420000000|31.64999961853|1|2024-05-01|15/03/2024|||16800000000|16620000000|31.89999961853|1
2024-05-19 16:24:59|05085|8718|WOR|7.8B|7800000000|14.78|2360518|-10.15|35|2024-05-29|15/03/2024|||||14.779999732971|1|2024-02-27|15/12/2023||34.00||4908000000|15.689999580383|1
2024-05-19 16:25:05|05086|102040|XRO|18.43B|18430000000|121.01|423044|12.05|24|2024-05-23|15/03/2024||76.33||894000000|121.01000213623|1|2024-02-28|15/12/2023|||||121.69000244141|1
2024-05-19 16:25:11|05087|948170|ZIP|1.26B|1260000000|1.27|20666773|120.87|34|2024-08-21|15/06/2024||-0.0444||373220000|1.2699999809265|1|2024-05-29|15/03/2024|||||1.2699999809265|1
2024-05-19 16:25:18|05088|320|ABBN|87.64B|87640000000|47.34|3338365|39.69|44|2024-07-18|15/06/2024||0.572||8400000000|47.340000152588|1|2024-04-18|15/03/2024|0.49|0.493|7870000000|8140000000|41.75|1
2024-05-19 16:25:24|05089|949649|ADXN|8.72M|8720000|0.063|1220882|-51.54|27|2024-08-12|15/06/2024||-0.0033||700000|0.06300000101328|1|2024-05-27|15/03/2024||-0.0033||700000|0.06300000101328|1
2024-05-19 16:25:30|05090|317|ADEN|6.06B|6060000000|36.16|756249|25.47|44|2024-08-06|15/06/2024||0.8039||6220000000|36.159999847412|1|2024-05-07|15/03/2024|0.59|0.561|5720000000|5710000000|32.240001678467|1
2024-05-19 16:25:35|05091|949648|ADVN|70.81M|70810000|97|55|-24.81|15|2023-04-03|15/12/2022|-3.16||92360000||130|1|2022-08-19|15/06/2022|-0.06||86010000|86200000|157|1
2024-05-19 16:25:40|05092|949650|AEVS|1.29B|1290000000|15.25|3953|-17.12|13|2023-03-31|15/12/2022|0.15||441800000||18.299999237061|1|2022-09-16|15/06/2022|0.55||525300000||19.200000762939|1
2024-05-19 16:25:45|05093|949651|AIRE|29.15M|29150000|0.47|6256|-12.96|15|2023-04-27|15/12/2022|-0.05||82020000||0.60000002384186|1|2022-09-30|15/06/2022|0.02||67700000||0.55000001192093|1
2024-05-19 16:25:51|05094|1128773|ALCC|39.59B|39590000000|79.98|894413|8.93|23|2024-08-20|15/06/2024||0.7484||2550000000|79.980003356934|1|2024-05-13|15/03/2024|0.78|0.726|2440000000|2460000000|73.599998474121|1
2024-05-19 16:25:56|05095|48533|ALLN|2.54B|2540000000|153.8|22946|1.85|19|2023-03-01|15/12/2022|4.36||251500000|109600000|154.19999694824|1|2022-08-24|15/06/2022|5.01|4.24|259200000||157.80000305176|1
2024-05-19 16:26:01|05096|949654|ALPN|67.94M|67940000|7.8|3749|-35|15|2023-04-06|15/12/2022|-0.44||527000||11.60000038147|1|2022-09-19|15/06/2022|-2.82||1090000||12.5|1
2024-05-19 16:26:06|05097|949655|ALSN|2.97B|2970000000|241.5|10459|27.51|28|2024-07-24|15/06/2024|||||241.5|1|2024-05-20|15/03/2024|||||241.5|1
2024-05-19 16:26:13|05098|48525|AMS|1.36B|1360000000|1.38|8517304|-79|36|2024-07-26|15/06/2024||-0.0141||837080000|1.3799999952316|1|2024-04-26|15/03/2024|-0.03|-0.0012|847000000|840990000|1.039999961853|1
2024-05-19 16:26:18|05099|949657|APGN|614M|614000000|205|1374|9.63|15|2023-03-15|15/12/2022|4.42||170800000|165000000|169|1|2022-07-29|15/06/2022|3.39||141700000||181.5|1
2024-05-19 16:26:23|05100|48552|ARBNO|890.47M|890470000|12.82|166333|19.59|19|2023-02-28|15/12/2022|0.13||571200000|571500000|12.640000343323|1|2022-08-23|15/06/2022|0.17||630900000|636250000|12.619999885559|1
2024-05-19 16:26:27|05101|955643|ARONL|3.14M|3140000|0.176|10486|-32.31|6|2018-07-16|15/12/2017|-0.22||2790000||5.3000001907349|1|2018-01-22|15/09/2017|0.09||7070000||6.8000001907349|1
2024-05-19 16:26:33|05102|49837|ARYN|1.77B|1770000000|1.785|2192260|17.43|30|2024-08-05|15/06/2024||||546000000|1.7849999666214|1|2024-04-22|15/03/2024|||514000000|531800000|1.682000041008|1
2024-05-19 16:26:40|05103|48538|ASCN|283.38M|283380000|7.89|55463|-14.33|35|2024-08-06|15/06/2024|||||7.8899998664856|1|2024-05-20|15/03/2024|||||7.8899998664856|1
2024-05-19 16:26:45|05104|1072993|ASWN|21.69M|21690000|1.5|4562|-9.64|12|2023-03-16|15/12/2022|0.04||10830000||2.0499999523163|1|2022-08-25|15/06/2022|0.08||7370000||2.5999999046326|1
2024-05-19 16:26:50|05105|949660|AUTON|862.27M|862270000|149|7390|2.48|15|2023-03-01|15/12/2022|3.33||915800000|954000000|136.39999389648|1|2022-07-27|15/06/2022|-3.81||888700000|915000000|96.199996948242|1
2024-05-19 16:26:54|05106|949661|BANB|6.79B|6790000000|91|79910|-3.96|32|2024-07-25|15/06/2024|||||91|1|2024-05-29|15/03/2024|||||91|1
2024-05-19 16:26:59|05107|322|BALN|6.8B|6800000000|149.3|110264|5.07|27|2024-05-29|15/03/2024|||||149.30000305176|1|2024-03-26|15/12/2023|||||139.80000305176|1
2024-05-19 16:27:05|05108|949723|LINN|475.19M|475190000|585|19|0|14|2022-08-23|15/06/2022|19.57||47350000||580|1|2022-02-25|15/12/2021|16.02||51380000||600|1
2024-05-19 16:27:11|05109|48544|BCVN|8.06B|8060000000.000001|93.6|57125|5.23|39|2024-05-20|15/03/2024|||||93.599998474121|1|2024-02-08|15/12/2023|||||108.59999847412|1
2024-05-19 16:27:16|05110|949664|BCGE|2.12B|2120000000|294|1806|52.73|15|2023-03-29|15/12/2022|13.34||315900000||197|1|2022-08-09|15/06/2022|11.05||244100000||170.5|1
2024-05-19 16:27:29|05111|949666|BCJ|182.6M|182600000|61|142|11.93|14|2022-09-16|15/06/2022|2.69||26460000||53.5|1|2022-04-22|15/12/2021|0.62||26100000||54|1
2024-05-19 16:27:34|05112|955653|WKB|1.79B|1790000000|115|1553|4.07|15|2023-04-05|15/12/2022|1.21||145300000||110|1|2022-07-19|15/06/2022|3.4||133000000||113.5|1
2024-05-19 16:27:40|05113|49829|BARN|8.66B|8660000000|1582|16346|-18.66|36|2024-07-11|15/05/2024||||2550000000|1582|1|2024-04-10|15/02/2024||46.28|2400000000|2400000000|1230|1
2024-05-19 16:27:44|05114|949670|BLKB|1.88B|1880000000|876|380|-2.67|1|2023-03-15|15/12/2022|||||906|1|
2024-05-19 16:27:50|05115|949676|BSLN|526.92M|526919999.99999994|43.95|32305|-5.48|32|2024-08-13|15/06/2024||0.9414||82360000|43.950000762939|1|2024-05-29|15/03/2024|||||43.950000762939|1
2024-05-19 16:27:56|05116|949675|BSKP|2.74B|2740000000|65.8|4259|4.44|16|2023-03-30|15/12/2022|2.65||458800000||67.800003051758|1|2022-12-05|15/06/2022|2.13||342500000||61|1
2024-05-19 16:28:02|05117|48555|BIONn|2.29B|2290000000|41.7|69535|-5.66|40|2024-07-26|15/06/2024|||||41.700000762939|1|2024-04-26|15/03/2024|||||40.549999237061|1
2024-05-19 16:28:08|05118|48527|BEAN|5.38B|5380000000|438|14164|1.06|19|2023-03-06|15/12/2022|5||430500000|400600000|493|1|2022-07-26|15/06/2022|4.99||416400000|405700000|381.5|1
2024-05-19 16:28:14|05119|945097|BELL|1.74B|1740000000|277.5|1866|1.83|19|2023-02-10|15/12/2022|13.96||2200000000||249.5|1|2022-08-11|15/06/2022|6.4||2110000000|2120000000|257.5|1
2024-05-19 16:28:18|05120|955638|TIBN|139.44M|139440000|41.5|1607|-8.19|15|2023-02-02|15/10/2022|0.66||25000000||49.099998474121|1|2022-06-27|15/04/2022|0.33||28480000||45.200000762939|1
2024-05-19 16:28:23|05121|949667|BEKN|2.33B|2330000000|252|1808|9.57|15|2023-02-02|15/12/2022|17.13||531800000||229.5|1|2022-08-10|15/06/2022|7.08||252300000||218|1
2024-05-19 16:28:28|05122|949668|BKWB|7.42B|7420000000|141.1|60955|-14.33|16|2023-03-14|15/12/2022|9.32||||129.30000305176|1|2022-09-06|15/06/2022|1.11||||116.69999694824|1
2024-05-19 16:28:33|05123|1088124|BLS|5.55M|5550000|0.13|150620|0|9|2021-09-23|15/06/2021|-0.06||444800||3.2999999523163|1|2021-04-28|15/12/2020|-0.06||9480||3.7599999904633|1
2024-05-19 16:28:38|05124|949671|BOBNN|946.51M|946510000|57.3|32273|0|15|2023-02-27|15/12/2022||||952500000|57.299999237061|1|2022-07-26|15/06/2022|1.3||772500000||79|1
2024-05-19 16:28:45|05125|48541|BOS|1.70B|1700000000|222|8636|0.45|35|2024-07-18|15/06/2024|||||222|1|2024-04-08|15/03/2024|||257400000|291300000|219|1
2024-05-19 16:28:52|05126|48529|BUCN|3.84B|3840000000|376.5|13052|-4.88|38|2024-07-25|15/06/2024||8.78||760600000|376.5|1|2024-04-26|15/03/2024|||853000000|847450000|356.5|1
2024-05-19 16:28:57|05127|949665|BCHN|2.13B|2130000000|628|5064|12.54|15|2022-11-01|15/09/2022|7.23|6.36|335800000|296110000|433|1|2022-06-08|15/03/2022|9.57||382200000||497|1
2024-05-19 16:29:02|05128|949674|BRKN|1B|1000000000|94.3|5623|-0.11|15|2023-04-03|15/12/2022|2.7||555600000||87|1|2022-09-05|15/06/2022|1.8||245200000||82|1
2024-05-19 16:29:07|05129|949677|BVZN|201.22M|201220000|1020|72|17.92|15|2023-03-16|15/12/2022|76.89||95930000||805|1|2022-09-19|15/06/2022|27.49||81310000||770|1
2024-05-19 16:29:13|05130|949686|BYS|905.74M|905740000|441.5|1443|-32.6|32|2024-07-19|15/06/2024|||||441.5|1|2024-04-15|15/03/2024|||148300000|148300000|464.5|1
2024-05-19 16:29:18|05131|949678|CALN|255.38M|255380000|30.45|8267|-26.45|15|2023-03-03|15/12/2022|1.02|0.77|151700000|160500000|45.450000762939|1|2022-09-22|15/06/2022|1.57|1.46|172200000|159000000|42.299999237061|1
2024-05-19 16:29:25|05132|949700|GAV|213.21M|213210000|307|240|-13.03|30|2024-06-27|15/03/2024|||||307|1|2024-02-28|15/12/2023|||||319|1
2024-05-19 16:29:31|05133|955629|SKIN|383.78M|383780000|35.7|1258|0|11|2022-06-01|15/03/2022|||||35.700000762939|1|2022-02-24|15/12/2021|||||32.200000762939|1
2024-05-19 16:29:36|05134|949679|CASN|9.58M|9580000|1.75|6244|0|5|2018-04-11|15/12/2017|0.46||6010000||15.800000190735|1|2017-09-01|15/06/2017|-0.48||-2500000||15.949999809265|1
2024-05-19 16:29:40|05135|949688|CPE|51.03M|51030000|5.05|2700|-29.86|5|2018-02-21|15/12/2017|0.74||21270000||17.299999237061|1|2017-08-21|15/06/2017|0.74||30010000||16.5|1
2024-05-19 16:29:44|05136|949685|CMBN|2.11B|2109999999.9999998|71.85|78234|5.97|16|2023-02-23|15/12/2022|2.68|2.38|276000000||79.150001525879|1|2022-07-21|15/06/2022|3.08||262200000||70.300003051758|1
2024-05-19 16:29:50|05137|949682|CIE|728K|728000|1.12|1559|-56.92|15|2023-04-27|15/12/2022|-0.1||||2.6600000858307|1|2022-09-30|15/06/2022|-0.33||||2.5599999427795|1
2024-05-19 16:29:56|05138|949681|CICN|159.49M|159490000|48.8|2490|11.16|21|2024-07-24|15/06/2024||||215100000|48.799999237061|1|2024-04-16|15/03/2024|||107300000||50.400001525879|1
2024-05-19 16:30:03|05139|326|CLN|4.74B|4740000000|14.42|1013392|3.97|44|2024-07-30|15/06/2024||0.2833||1040000000|14.420000076294|1|2024-04-30|15/03/2024|0.00||1010000000|1040000000|13.420000076294|1
2024-05-19 16:30:09|05140|949683|CLTN|310.73M|310730000|51.8|3928|-29.43|31|2024-08-08|15/06/2024|||||51.799999237061|1|2024-05-29|15/03/2024|||||51.799999237061|1
2024-05-19 16:30:15|05141|949687|COTNE|2.43B|2430000000|316.5|19585|29.82|31|2024-07-31|15/06/2024|||||316.5|1|2024-04-19|15/03/2024|||80950000||293.5|1
2024-05-19 16:30:22|05142|949680|CFT|1.18B|1180000000|152.5|1726|28.69|31|2024-05-02|15/03/2024|||||145|1|2024-03-22|15/12/2023|||||131.5|1
2024-05-19 16:30:28|05143|48554|COPN|1.17B|1170000000|72.8|18737|41.91|19|2023-03-21|15/12/2022||0.89||58000000|54.700000762939|1|2022-07-29|15/06/2022||-0.06||39000000|50.900001525879|1
2024-05-19 16:30:33|05144|949690|CPHN|525.18M|525179999.99999994|87.2|2248|-2.9|15|2023-02-21|15/12/2022|8.93|7.34|365500000|346500000|84.800003051758|1|2022-07-21|15/06/2022|7.9|7.30|359900000|335000000|70|1
2024-05-19 16:30:39|05145|949684|CLXN|82.88M|82880000|59|255|13.46|15|2023-03-14|15/12/2022|2.6||42310000||55|1|2022-09-13|15/06/2022|-4.93||48580000||57|1
2024-05-19 16:30:45|05146|316|CSGN|3.23B|3230000000|0.82|18606503|3.8|41|2023-10-26|15/09/2023||-0.13|||0.81999999284744|1|2023-07-27|15/06/2023||-0.17|||0.81999999284744|1
2024-05-19 16:30:50|05147|48549|DAE|3.34B|3340000000|197.4|10272|-18.26|19|2023-02-09|15/12/2022|2.79||609000000||199.80000305176|1|2022-08-24|15/06/2022|3.38||541600000|563900000|218|1
2024-05-19 16:30:54|05148|949691|DCN|120.57M|120570000|750|1|7.14|5|2018-05-11|15/03/2018|14.5||41000000||880|1|2017-11-15|15/09/2017|21.01||37880000||836|1
2024-05-19 16:30:59|05149|49838|DKSH|4.04B|4040000000|62.5|63772|-7.95|19|2023-02-07|15/12/2022|1.51|1.77|5720000000|5908000000|79|1|2022-07-15|15/06/2022|1.58|1.64|5600000000|5646000000|81.449996948242|1
2024-05-19 16:31:05|05150|48539|DOKA|2.05B|2049999999.9999998|489.5|4439|13.44|31|2024-05-29|15/03/2024|||||489.5|1|2024-03-05|15/12/2023||||1408000000|463|1
2024-05-19 16:31:10|05151|949692|DESN|3.47B|3470000000|250.5|2472|6.82|14|2022-11-29|15/09/2022|2.82||133800000||267.5|1|2022-05-31|15/03/2022|2.56||150100000||272.5|1
2024-05-19 16:31:16|05152|949693|AVOLz|5.64B|5640000000|37.4|326526|-15.35|33|2024-07-30|15/06/2024||0.91||3480000000|37.400001525879|1|2024-05-15|15/03/2024|||2780000000|2750000000|38.659999847412|1
2024-05-19 16:31:21|05153|949697|ESUN|100.47M|100470000|97|237|-16.38|15|2023-03-24|15/12/2022|3.9||9740000||122|1|2022-08-26|15/06/2022|5.97||9230000||117|1
2024-05-19 16:31:27|05154|1136130|EIC|4.52M|4520000|3|14|30.43|13|2023-04-28|15/12/2022|-0.37||-387800||2.2999999523163|1|2022-08-25|15/06/2022|-3.94||-5850000||4.4000000953674|1
2024-05-19 16:31:32|05155|949695|EFGN|3.5B|3500000000|11.68|283105|29.06|15|2023-02-21|15/12/2022|0.29||990800000||8.6300001144409|1|2022-07-21|15/06/2022|0.28||812100000||7.2300000190735|1
2024-05-19 16:31:37|05156|949696|ELMN|228.49M|228490000|1000|59|-1.96|15|2023-02-28|15/12/2022|12.03||79940000||1000|1|2022-08-15|15/06/2022|6.16||74720000||950|1
2024-05-19 16:31:42|05157|48543|EMMN|5.04B|5040000000|942|3276|1.07|19|2023-03-01|15/12/2022|19.51||2210000000|2213000000|886|1|2022-08-18|15/06/2022|14.61||2020000000|1957000000|921|1
2024-05-19 16:31:48|05158|48545|EMSN|17.85B|17850000000|763|13189|6.12|43|2024-07-12|15/06/2024||||562400000|763|1|2024-04-26|15/03/2024|||545000000|544530000|713.5|1
2024-05-19 16:31:51|05159|949694|NEAG|1.3B|1300000000|39|2347|-11.36|0||
2024-05-19 16:31:56|05160|993559|RUSE|11.58M|11580000|4.5|10|-25|15|2023-04-04|15/12/2022|-5.12||-10730000||6|1|2022-08-25|15/06/2022|5.19||18580000||6|1
2024-05-19 16:32:02|05161|48546|EVE|6.85M|6850000|0.92|22375|-93.28|17|2023-03-09|15/12/2022|-0.01||7400000||22.924999237061|1|2022-08-25|15/06/2022|-0.03||8130000||26.25|1
2024-05-19 16:32:08|05162|949699|FTON|265.77M|265769999.99999997|17.95|9303|-27.47|31|2024-05-20|15/03/2024|||||17.950000762939|1|2024-02-22|15/12/2023||||425000000|17.420000076294|1
2024-05-19 16:32:13|05163|48534|FHZN|5.9B|5900000000|191.8|45620|11.77|34|2024-05-29|15/03/2024|||||191.80000305176|1|2024-03-07|15/12/2023||5.07||606440000|186.30000305176|1
2024-05-19 16:32:19|05164|949698|FORN|1.53B|1530000000|1080|1209|-21.85|32|2024-07-26|15/06/2024|||||1080|1|2024-05-29|15/03/2024|||||1080|1
2024-05-19 16:32:24|05165|1008651|GALE|3.53B|3530000000|70.9|71353|-6.96|14|2023-03-06|15/12/2022|1.65||2050000000||73.5|1|2022-08-02|15/06/2022|1.67||1960000000||75.25|1
2024-05-19 16:32:34|05166|49959|GAMH|42.35M|42350000|0.268|112884|-55.78|38|2024-08-08|15/06/2024|||||0.26800000667572|1|2024-05-20|15/03/2024|||||0.26800000667572|1
2024-05-19 16:32:41|05167|39129|GEBN|18.69B|18690000000|560.4|85041|10.58|44|2024-08-15|15/06/2024||4.35||777230000|560.40002441406|1|2024-05-07|15/03/2024|5.73|5.23|837000000|837850000|515.20001220703|1
2024-05-19 16:32:47|05168|49954|GF|5.66B|5660000000|69.45|153873|6.93|34|2024-07-18|15/06/2024|||||69.449996948242|1|2024-05-29|15/03/2024|||||69.449996948242|1
2024-05-19 16:32:53|05169|986242|GIVN|38.57B|38570000000|4180|18465|36.96|34|2024-07-23|15/06/2024||52.46||1800000000|4180|1|2024-04-10|15/03/2024|||1820000000|1800000000|3977|1
2024-05-19 16:32:59|05170|958264|GLKBN|286.2M|286200000|21.2|8053|-15.54|31|2024-08-15|15/06/2024|||||21.200000762939|1|2024-05-20|15/03/2024|||||21.200000762939|1
2024-05-19 16:33:05|05171|949704|GRKP|4.46B|4460000000|1790|120|4.99|31|2024-07-25|15/06/2024|||||1790|1|2024-05-29|15/03/2024|||||1790|1
2024-05-19 16:33:10|05172|949703|GMI|83.16M|83160000|256|180|-16.34|15|2023-03-17|15/12/2022|14.46||74340000||278|1|2022-09-07|15/06/2022|7.73||70660000||336|1
2024-05-19 16:33:15|05173|949705|GURN|277.77M|277770000|58.8|4736|-34.74|33|2024-04-18|15/03/2024|||97200000|112670000|59.400001525879|1|2024-03-04|15/12/2023|||||67.900001525879|1
2024-05-19 16:33:21|05174|949707|HBMN|1.38B|1380000000|199|5555|-0.3|30|2024-07-19|15/06/2024|||||199|1|2024-05-08|15/03/2024|||||197.39999389648|1
2024-05-19 16:33:26|05175|49831|HELN|6.77B|6770000000|128.2|77778|0.23|19|2023-03-06|15/12/2022|6.73||5280000000||121.09999847412|1|2022-09-08|15/06/2022|3.9||5150000000||106.5|1
2024-05-19 16:33:32|05176|949708|HIAG|754.08M|754080000|74.6|14281|-7.44|15|2023-03-13|15/12/2022|4.29||35240000||79|1|2022-08-26|15/06/2022|5.56||32430000||84.199996948242|1
2024-05-19 16:33:37|05177|949709|HLEE|89.39M|89390000|6.9|1146|-44.8|15|2023-04-28|15/12/2022|-0.61||255500000||15.699999809265|1|2022-08-18|15/06/2022|-0.81||268500000||25.200000762939|1
2024-05-19 16:33:42|05178|949710|HOCN|16.64M|16640000|7.74|32907|-61.11|15|2023-04-18|15/12/2022|1.18||146400000||20.200000762939|1|2022-08-08|15/06/2022|-8.63||145700000||36.400001525879|1
2024-05-19 16:33:49|05179|321|HOLN|4.3B|4300000000|78.38|1458769|32.44|44|2024-07-31|15/06/2024|||||78.379997253418|1|2024-04-25|15/03/2024|||5590000000|5680000000|79.160003662109|1
2024-05-19 16:34:00|05180|949712|HUBN|1.33B|1330000000|76.1|21142|0.79|32|2024-05-29|15/03/2024|||||76.099998474121|1|2024-03-05|15/12/2023||1.42|184800000|184800000|64.800003051758|1
2024-05-19 16:34:05|05181|949706|HBLN|303.07M|303070000|4220|18|-2.31|15|2023-02-13|15/12/2022|139.34||48540000||4320|1|2022-10-19|15/06/2022|120.13||46920000||4140|1
2024-05-19 16:34:11|05182|1017260|IDIA|397.31M|397310000|2.22|1169657|-73.88|30|2024-07-25|15/06/2024||-0.3||29800000|2.2200000286102|1|2024-05-21|15/03/2024||-0.55||20800000|2.2200000286102|1
2024-05-19 16:34:16|05183|48547|IMPN|637.27M|637270000|35.05|40178|-24.62|19|2023-03-01|15/12/2022|2.19||1800000000|1809000000|42.450000762939|1|2022-08-17|15/06/2022|3.42||1770000000|1840000000|27.450000762939|1
2024-05-19 16:34:22|05184|48536|IFCN|3.45B|3450000000|1406|2726|44.5|35|2024-07-31|15/06/2024||8.07||171800000|1406|1|2024-04-25|15/03/2024|10.47|7.22|154200000|162130000|1202|1
2024-05-19 16:34:28|05185|949715|INRN|2.42B|2420000000|2935|623|-6.38|15|2023-03-16|15/12/2022|60.6||353500000|396700000|2840|1|2022-08-02|15/06/2022|40.31||310900000|295000000|2505|1
2024-05-19 16:34:34|05186|949716|ISN|1.14B|1140000000|124|3527|-79.67|33|2024-05-20|15/03/2024|||||124|1|2024-02-27|15/12/2023|||||3040|0.2
2024-05-19 16:34:39|05187|985791|IREN|1.25B|1250000000|97.8|1952|-0.61|15|2023-03-23|15/12/2022|2.04||115900000||97|1|2022-08-31|15/06/2022|9.86||111700000||107|1
2024-05-19 16:34:44|05188|955645|VBSN|304.85M|304850000|128|733|17.43|15|2023-03-09|15/12/2022|2.58||77750000||115.5|1|2022-08-15|15/06/2022|2.1||72900000||104.5|1
2024-05-19 16:34:49|05189|319|BAER|11.16B|11160000000|54.42|625118|-13.37|25|2024-07-25|15/06/2024||2.11|||54.419998168945|1|2024-05-23|15/03/2024|||||54.419998168945|1
2024-05-19 16:34:54|05190|949717|JFN|1.12B|1120000000|201|4787|31.2|30|2024-05-20|15/03/2024|||||201|1|2024-04-11|15/12/2023|||||181.80000305176|1
2024-05-19 16:35:00|05191|48551|KARN|1.94B|1940000000|254|8171|27.64|24|2024-07-30|15/06/2024|||||254|1|2024-05-29|15/03/2024|||||254|1
2024-05-19 16:35:03|05192|1081717|KLIN|153.37M|153370000|17.4|2229|-7.94|0||
2024-05-19 16:35:09|05193|48535|KOMN|857.7M|857700000|168.6|12288|-32.02|19|2023-03-14|15/12/2022|6.03||364600000|359950000|284.5|1|2022-08-17|15/06/2022|6.03||241800000|255000000|278|1
2024-05-19 16:35:14|05194|949718|KUD|78.18M|78180000|1.4|85616|-23.71|10|2023-02-21|15/12/2022||0.49||441000000|2.375|1|2022-08-24|15/06/2022||-0.38||364000000|2.835000038147|1
2024-05-19 16:35:21|05195|49835|KNIN|29.32B|29320000000|248|235428|-4.39|42|2024-07-23|15/06/2024||2.54||6110000000|248|1|2024-04-23|15/03/2024|2.3|2.32|5510000000|6400000000|254.39999389648|1
2024-05-19 16:35:28|05196|14155|KURN|293.76M|293760000|8.02|215918|487.55|35|2024-08-07|15/06/2024|||||8.0200004577637|1|2024-04-24|15/03/2024||||13000000|7.1100001335144|1
2024-05-19 16:35:32|05197|1084287|LLQ|234.09M|234090000|30.4|1776|-18.28|5|2018-04-30|15/12/2017|0.69||64640000||||2017-12-06|15/06/2017|0.61||64190000|||
2024-05-19 16:35:37|05198|1027140|LANDI|2.06B|2060000000|71.5|48012|-12.91|20|2024-05-08|15/03/2024|||||72.699996948242|1|2024-01-30|15/12/2023|||||69.650001525879|1
2024-05-19 16:35:43|05199|100240|LMN|235.04M|235040000|21.95|9912|-20.61|20|2024-08-08|15/06/2024|||||21.950000762939|1|2024-05-15|15/03/2024|||79200000|80100000|22|1
2024-05-19 16:35:48|05200|949719|LECN|346.98M|346980000|0.592|60763|1.02|14|2022-09-26|15/06/2022|-0.14||6460000||0.60000002384186|1|2022-04-25|15/12/2021|-0.15||4730000||0.49599999189377|1
2024-05-19 16:35:53|05201|949720|LEHN|1.95B|1950000000|1716|740|-14.41|32|2024-07-26|15/06/2024||70.01|||1716|1|2024-05-28|15/03/2024|||||1716|1
2024-05-19 16:36:00|05202|949721|LEON|493.07M|493070000|27.15|41861|-43.08|32|2024-07-25|15/06/2024||||13000000000|27.14999961853|1|2024-05-29|15/03/2024|||||27.14999961853|1
2024-05-19 16:36:05|05203|955599|LLBN|2.17B|2170000000|71.4|7470|18.02|16|2023-02-27|15/12/2022|2.37||378700000||59.900001525879|1|2023-02-15|15/06/2022|2.42||357100000||62.099998474121|1
2024-05-19 16:36:12|05204|49830|LISN|24.79B|24790000000|107200|98|-2.72|33|2024-07-23|15/06/2024||||2141000000|107200|1|2024-05-29|15/03/2024|||||107200|1
2024-05-19 16:36:27|05205|943209|LISP|24.79B|24790000000|10600|2477|-3.81|31|2024-07-23|15/06/2024||||2141000000|10600|1|2024-05-29|15/03/2024|||||10600|1
2024-05-19 16:36:33|05206|324|LOGN|12.64B|12640000000|82.4|659054|39.47|43|2024-07-22|15/06/2024||0.8101||1020000000|82.400001525879|1|2024-04-30|15/03/2024|0.99|0.6641|1010000000|962480000|72.779998779297|1
2024-05-19 16:36:39|05207|338|LONN|39.24B|39240000000|528.2|201750|-8.62|33|2024-07-25|15/06/2024||9.66||3436000000|528.20001220703|1|2024-05-20|15/03/2024|||||528.20001220703|1
2024-05-19 16:36:46|05208|955601|LUKN|3.41B|3410000000|69.3|11919|-3.35|35|2024-04-12|15/03/2024|||||70.599998474121|1|2024-02-01|15/12/2023|||||71.900001525879|1
2024-05-19 16:36:53|05209|955602|MCHN|175.98M|175980000|5.7|17772|21.02|15|2023-03-29|15/12/2022|0.17||208500000||4.1500000953674|1|2022-09-02|15/06/2022|-0.85||185600000|111100000|5.5513510704041|1
2024-05-19 16:36:58|05210|1127887|MOVE|2.42B|2420000000|122.2|9654|3.91|6|2023-03-09|15/12/2022|||||103.80000305176|1|2022-09-09|15/06/2022|||||86.699996948242|1
2024-05-19 16:37:03|05211|1081655|MEDA|1.03B|1030000000|75.7|4463|5.14|12|2023-03-14|15/12/2022|-0.49||94450000||70|1|2022-08-16|15/06/2022|||88380000||87.099998474121|1
2024-05-19 16:37:08|05212|955603|METN|605.25M|605250000|1340|217|-25.35|15|2023-03-13|15/12/2022|257.13||321500000|321000000|2060|1|2022-08-11|15/06/2022|32.84||324400000|334000000|1945|1
2024-05-19 16:37:14|05213|949724|MBTN|237.29M|237290000|0.01|144037026|-98.23|20|2024-03-14|15/12/2023||0.02||0.00|0.05499999970198|1|2023-11-29|15/09/2023|||0.00|0.00|0.19689999520779|1
2024-05-19 16:37:21|05214|955604|MIKN|284.6M|284600000|17.1|23200|44.92|32|2024-07-19|15/06/2024|||||17.10000038147|1|2024-05-20|15/03/2024|||||17.10000038147|1
2024-05-19 16:37:27|05215|953068|MOZN|598.77M|598770000|13.92|123705|2.2|15|2023-03-10|15/12/2022|0.66|0.81|503100000|511100000|17.260000228882|1|2022-08-19|15/06/2022|0.59|0.47|499600000|489700000|16.60000038147|1
2024-05-19 16:37:33|05216|48537|MOBN|1.86B|1860000000|256.5|9064|7.1|35|2024-08-02|15/06/2024|||||256.5|1|2024-05-29|15/03/2024|||||256.5|1
2024-05-19 16:37:39|05217|942513|MOLN|109.67M|109670000|3.26|15159|-46.29|30|2024-08-26|15/06/2024||||1100000|3.2599999904633|1|2024-05-16|15/03/2024|||2700000|1100000|3.3800001144409|1
2024-05-19 16:37:44|05218|949725|NBEN|68.45M|68450000|7.5|5868|-15.73|15|2023-04-05|15/12/2022|-0.1||-612000||8.8000001907349|1|2022-08-18|15/06/2022|-0.23||-1970000||9|1
2024-05-19 16:37:50|05219|334|NESN|253.27B|253270000000|96.62|4205278|-15.11|38|2024-07-25|15/06/2024||2.55||23330000000|96.620002746582|1|2024-04-25|15/03/2024|||22090000000|22460000000|93.980003356934|1
2024-05-19 16:37:55|05220|949727|THAGN|467.28K|467280|0.005|257525|-47.92|13|2021-10-19|15/09/2021|-0.02||-27200||0.93500000238419|1|2021-06-10|15/03/2021|-0.04||29000||1.289999961853|1
2024-05-19 16:37:59|05221|955607|NWRN|197.5M|197500000|10.56|103408|136.77|6|2022-09-15|15/06/2022||-0.44||3200000|1.4299999475479|1|2018-03-01|15/12/2017|-0.41|-1.00|1600000|1790000|10.5|1
2024-05-19 16:38:06|05222|332|NOVN|190.51B|190510000000|93.37|3224723|3.16|32|2024-07-18|15/06/2024||1.82||12270000000|93.370002746582|1|2024-04-23|15/03/2024|1.8|1.68|11830000000|11440000000|87.360000610352|1
2024-05-19 16:38:12|05223|14157|OERL|1.6B|1600000000|4.93|607429|2.28|42|2024-08-06|15/06/2024||||614000000|4.9299998283386|1|2024-05-07|15/03/2024|||550000000|576670000|4.210000038147|1
2024-05-19 16:38:18|05224|949673|ONE|53.31M|53310000|3.42|18982|50|19|2023-03-09|15/12/2022|0.08||19170000||1.5199999809265|1|2022-07-13|15/06/2022|-0.06||15790000||1.9800000190735|1
2024-05-19 16:38:24|05225|955608|ODHN|252.77M|252770000|4.3|9819|-34.25|30|2024-08-14|15/06/2024|||||4.3000001907349|1|2024-05-21|15/03/2024|||||4.3000001907349|1
2024-05-19 16:38:29|05226|955609|OFN|150.92M|150920000|76.8|1119|-1.29|15|2023-03-10|15/12/2022|0.93||119600000||81|1|2022-08-05|15/06/2022|3.41||97630000||81.599998474121|1
2024-05-19 16:38:36|05227|955610|ORON|441.14M|441140000|67.1|10807|-17.16|31|2024-05-29|15/03/2024|||||67.099998474121|1|2024-03-13|15/12/2023|||||66.5|1
2024-05-19 16:38:41|05228|49833|PGHN|32.68B|32680000000|1258|51414|47.13|19|2023-03-21|15/12/2022|21.68|21.60|961200000|1011000000|766.59997558594|1|2022-08-30|15/06/2022|17.53|17.80|852700000|881000000|962.79998779297|1
2024-05-19 16:38:46|05229|955613|PEAN|222.34M|222340000|9.85|31499|-23.64|15|2023-03-21|15/12/2022|-3.5||21350000||14.5|1|2022-08-30|15/06/2022|2.59||138100000||30.14999961853|1
2024-05-19 16:38:51|05230|955617|CURN|8.87B|8870000000|8.295|3454337|67891.81|14|2022-08-31|15/06/2022|-0||||6.0714286519219E-6|4480|2022-03-31|15/12/2021|-0||||1.796874982704E-5|4480
2024-05-19 16:38:56|05231|955614|PEDU|7.53M|7530000|54|117|-34.94|15|2022-12-15|15/10/2022|-4.79||7280000||83|1|2022-08-25|15/04/2022|-17.11||8460000||90|1
2024-05-19 16:39:01|05232|955616|PMN|496.62M|496620000|522|699|23.7|20|2024-08-15|15/06/2024||||208800000|522|1|2024-04-23|15/03/2024|||190300000|190300000|456|1
2024-05-19 16:39:07|05233|993241|PKTM|1.32B|1320000000|38.45|12160|-48.39|26|2024-05-20|15/03/2024|||||38.450000762939|1|2024-01-29|15/12/2023|||||46.950000762939|1
2024-05-19 16:39:12|05234|955615|PLANZ|623.07M|623070000|300|271|-3.85|15|2023-03-08|15/12/2022|4.01||14330000||312|1|2022-09-01|15/06/2022|7.4||13950000||330|1
2024-05-19 16:39:17|05235|1055082|PNHO|298.82M|298820000|51.6|4666|0|16|2022-08-31|15/06/2022|||||51.599998474121|1|2022-06-01|15/03/2022|||||58.200000762939|1
2024-05-19 16:39:21|05236|1076609|SPEXN|5.12M|5120000|0.08|131115|-77.78|12|2022-09-06|15/06/2022|-0.21||||0.64999997615814|1|2022-04-18|15/12/2021|-0.82||||1.2200000286102|1
2024-05-19 16:39:26|05237|949728|PEHN|184.13M|184130000|74.6|1628|6.57|6|2018-07-20|15/03/2018|1.74||5570000||68|1|2017-12-06|15/09/2017|-0.83||-1350000||77.099998474121|1
2024-05-19 16:39:35|05238|49832|PSPN|5.22B|5220000000|113.2|84467|13.48|43|2024-08-20|15/06/2024||2.41||83170000|113.19999694824|1|2024-05-07|15/03/2024|1.23|1.29|89180000|83480000|114.40000152588|1
2024-05-19 16:39:39|05239|955640|RLFB|16.05M|16050000|1.305|17201|-77.58|15|2023-04-14|15/12/2022|-0.01||1540000||7.6399998664856|1|2022-09-15|15/06/2022|-0.01||4550000||12.800000190735|1
2024-05-19 16:39:48|05240|318|CFR|85.07B|85070000000|144.75|954892|-5.36|34|2024-07-16|15/06/2024||2.71||5720000000|144.75|1|2024-05-17|15/03/2024|2.88|2.88|4800000000|4940000000|137.44999694824|1
2024-05-19 16:39:54|05241|48531|RIEN|592.02M|592020000|131.8|7037|35.18|22|2024-03-13|15/12/2023||||689000000|103|1|2023-11-29|15/09/2023|||335000000|335000000|86.300003051758|1
2024-05-19 16:39:59|05242|955621|RO|191.28B|191280000000|258.4|32601|-18.43|36|2024-07-25|15/06/2024||11.45||15030000000|258.39999389648|1|2024-04-24|15/03/2024||10.3|14400000000|14530000000|250.19999694824|1
2024-05-19 16:40:07|05243|337|ROG|191.28B|191280000000|237.1|1450370|-17.75|43|2024-07-25|15/06/2024||11.45||15030000000|237.10000610352|1|2024-04-24|15/03/2024||10.3|14400000000|14530000000|229.69999694824|1
2024-05-19 16:40:12|05244|949711|REHN|1.49B|1490000000|58.2|2712|11.49|16|2023-04-05|15/12/2022|91.77||389000000||46.200000762939|1|2022-09-05|15/06/2022|-45.67||347000000||48.599998474121|1
2024-05-19 16:40:18|05245|955628|SHLTN|77.2M|77200000|4.71|4508|-53.37|19|2024-05-30|15/03/2024|||||4.710000038147|1|2024-04-17|15/12/2023|-0.29||28070000||5|1
2024-05-19 16:40:24|05246|955624|SANN|104.71M|104710000|9.29|25815|49.6|34|2024-09-04|15/06/2024||-0.94||10300000|9.289999961853|1|2024-04-25|15/12/2023|-1.38|-1.38|1850000|1850000|9.460000038147|1
2024-05-19 16:40:30|05247|955623|SAHN|315.41M|315410000|500|53|75.44|28|2024-05-20|15/03/2024|||||500|1|2024-01-09|15/12/2023|||||497|1
2024-05-19 16:40:37|05248|48548|SCHN|25.26B|25260000000|232|20432|22.11|40|2024-07-19|15/06/2024||2.16||2890000000|232|1|2024-04-18|15/03/2024|2.05|1.87|2670000000|2720000000|216|1
2024-05-19 16:40:44|05249|49834|SCHP|25.26B|25260000000|238.6|92485|19.69|39|2024-07-19|15/06/2024||2.16||2890000000|238.60000610352|1|2024-04-18|15/03/2024|2.05|1.87|2670000000|2720000000|224|1
2024-05-19 16:40:48|05250|955635|STRN|28.72M|28720000|26|2183|10.17|15|2023-03-31|15/12/2022|1.27||59130000||24|1|2022-08-11|15/06/2022|1.83||51320000||27|1
2024-05-19 16:40:53|05251|955636|SWTQ|644.31M|644310000|450|1842|-35.44|16|2023-03-06|15/12/2022|1.25||549900000|634000000|791|1|2022-08-17|15/06/2022|19.1|22.22|647800000|645500000|1084|1
2024-05-19 16:40:59|05252|955631|SNBN|401M|401000000|4000|48|-13.61|25|2023-04-27|15/03/2023|269260||29090000000||4470|1|2023-03-06|15/12/2022|-1324795||12150000000||4650|1
2024-05-19 16:41:04|05253|1073053|SENSI|1.12B|1120000000|72.3|15475|-23.49|12|2023-03-16|15/12/2022|1.83||156900000||101.59999847412|1|2022-08-24|15/06/2022|2.24||164800000||113.59999847412|1
2024-05-19 16:41:10|05254|955625|SFPN|318.43M|318430000|94.2|866|10.82|15|2023-04-13|15/12/2022|1.62||38650000||86|1|2022-09-08|15/06/2022|6.38||25340000||97|1
2024-05-19 16:41:15|05255|945096|SFSN|4.43B|4430000000|113.8|29118|-6.87|16|2023-03-02|15/12/2022|3.53||1510000000|1510000000|110.80000305176|1|2022-07-18|15/06/2022|3.42||1220000000|1205000000|99|1
2024-05-19 16:41:21|05256|13818|SGSN|15.28B|15280000000|80.72|413907|-0.2|25|2024-07-24|15/06/2024||1.61||3196000000|80.720001220703|1|2024-04-26|15/03/2024|||1580000000|1580000000|82.099998474121|1
2024-05-19 16:41:27|05257|955626|SFZN|3.8B|3800000000|878|6431|17.85|30|2024-05-29|15/03/2024|||||878|1|2024-02-20|15/12/2023||18.80||669000000|913.5|1
2024-05-19 16:41:32|05258|1096149|SIGNC|7.34B|7340000000|19.19|1006683|-25.85|19|2024-07-25|15/06/2024||||821600000|19.190000534058|1|2024-04-30|15/03/2024|||721500000|737570000|18.940000534058|1
2024-05-19 16:41:40|05259|49827|SIKA|45.19B|45190000000|281.2|260764|9.33|39|2024-07-30|15/06/2024||4.65||3260000000|281.20001220703|1|2024-04-16|15/03/2024|||2650000000|2680000000|263.39999389648|1
2024-05-19 16:41:46|05260|49955|SOON|17.36B|17360000000|291.2|138635|13.84|31|2024-05-14|15/03/2024||5.07||1919000000|268.39999389648|1|2024-02-28|15/12/2023|||||282.10000610352|1
2024-05-19 16:41:51|05261|945906|SPCE|77.19M|77190000|16|605|0|19|2023-05-15|15/03/2023|||||16|1|2023-03-30|15/12/2022|||||15.800000190735|1
2024-05-19 16:41:57|05262|955627|SGKN|2.74B|2740000000|458|2709|-6.63|32|2024-08-14|15/06/2024|||||458|1|2024-05-29|15/03/2024|||||458|1
2024-05-19 16:42:02|05263|1128801|SRAIL|2.9B|2900000000|29.05|163507|-21.61|10|2023-03-15|15/12/2022|0.72||2280000000||35.439998626709|1|2022-09-01|15/06/2022|0.01||1470000000||29.940000534058|1
2024-05-19 16:42:08|05264|955633|STGN|282.68M|282680000|51.5|1987|-0.96|33|2024-07-25|15/06/2024|||||51.5|1|2024-05-20|15/03/2024|||||51.5|1
2024-05-19 16:42:14|05265|949731|STMN|19.36B|19360000000|120.95|256005|-14.04|37|2024-08-14|15/06/2024||1.52||645250000|120.94999694824|1|2024-04-30|15/03/2024|2.95|2.95|643800000|633500000|138.80000305176|1
2024-05-19 16:42:20|05266|49836|SUN|3.99B|3990000000|118.6|46405|59.3|38|2024-07-25|15/06/2024|||||118.59999847412|1|2024-04-15|15/03/2024|||||112.59999847412|1
2024-05-19 16:42:27|05267|330|UHR|10.27B|10270000000|199.9|152067|-31.07|35|2024-07-11|15/06/2024||8.76||4463000000|199.89999389648|1|2024-05-20|15/03/2024|||||199.89999389648|1
2024-05-19 16:42:33|05268|943210|UHRN|10.27B|10270000000|39.05|84359|-26.74|33|2024-07-11|15/06/2024||||4463000000|39.049999237061|1|2024-05-20|15/03/2024|||||39.049999237061|1
2024-05-19 16:42:39|05269|331|SLHN|18.06B|18060000000|626.6|88717|17.03|36|2024-05-22|15/03/2024|||||626.59997558594|1|2024-03-14|15/12/2023|||||666|1
2024-05-19 16:42:46|05270|49828|SPSN|6.61B|6610000000|85.7|126871|6.99|42|2024-05-20|15/03/2024|||||85.699996948242|1|2024-02-08|15/12/2023|||||86.949996948242|1
2024-05-19 16:42:52|05271|335|SRENH|31.97B|31970000000|110.1|1044226|20.04|38|2023-02-17|15/12/2022||2.27||10878000000|96.160003662109|1|2022-10-28|15/09/2022||0.73||10798000000|77.23999786377|1
2024-05-19 16:42:58|05272|955634|STLN|492.77M|492770000|0.079|875157|-44.37|36|2024-08-14|15/06/2024|||||0.07900000363588|1|2024-05-20|15/03/2024|||||0.07900000363588|1
2024-05-19 16:43:05|05273|339|SCMN|26.06B|26060000000|502.5|105091|-14.04|44|2024-07-31|15/06/2024||7.83||2700000000|502.5|1|2024-05-02|15/03/2024|8.78|7.99|2700000000|2720000000|503.5|1
2024-05-19 16:43:12|05274|955632|SQN|4.05B|4050000000|273|28917|45.29|31|2024-08-13|15/06/2024|||||273|1|2024-05-20|15/03/2024|||||273|1
2024-05-19 16:43:18|05275|48540|TECN|4.27B|4269999999.9999995|333|26897|-10.1|35|2024-08-13|15/06/2024|||||333|1|2024-05-20|15/03/2024|||||333|1
2024-05-19 16:43:25|05276|949732|TEMN|4.11B|4110000000.0000005|57.05|318085|-25.66|37|2024-07-23|15/06/2024||0.8696||254130000|57.049999237061|1|2024-04-23|15/03/2024|0.44|0.7239|229880000|241850000|65|1
2024-05-19 16:43:30|05277|955639|TKBP|2.54B|2540000000|127.5|1360|4.51|15|2023-02-16|15/12/2022|36.96||433900000||118|1|2022-08-18|15/06/2022|18.8||198500000||119|1
2024-05-19 16:43:36|05278|955641|TOHNz|101.68M|101680000|5.12|319|-15.51|30|2024-05-07|15/03/2024|||||5.0999999046326|1|2024-03-04|15/12/2023|||||5.0999999046326|1
2024-05-19 16:43:41|05279|955637|TXGN|1.59B|1590000000|150.6|4951|47.65|15|2023-03-09|15/12/2022|-2.51||479500000|502000000|138|1|2022-08-30|15/06/2022|-1.68||443200000||151|1
2024-05-19 16:43:47|05280|955642|UBXN|693.44M|693440000|95|19751|-15.93|21|2024-08-07|15/06/2024||||70000000|95|1|2024-04-24|15/03/2024|||56000000|56550000|79.400001525879|1
2024-05-19 16:43:54|05281|943811|UBSG|88.3B|88300000000|27.54|6968527|53.09|39|2024-07-31|15/06/2024||0.2467||11570000000|27.540000915527|1|2024-05-07|15/03/2024|0.52|0.2398|11960000000|11780000000|24.89999961853|1
2024-05-19 16:43:59|05282|955649|VLRT|31.82M|31820000|11.5|358|-16.67|15|2023-04-04|15/12/2022|-1.44||9540000||17.5|1|2022-08-25|15/06/2022|3.16||11060000||17|1
2024-05-19 16:44:06|05283|49956|VATN|1.73B|1730000000|109.6|20837|4.78|39|2024-07-25|15/06/2024||3.39||142730000|109.59999847412|1|2024-05-03|15/03/2024|3.29|3.29|140360000|137130000|109.40000152588|1
2024-05-19 16:44:11|05284|48528|VALN|1.14B|1140000000|259.5|163|0|29|2023-05-31|15/03/2023|||||259.5|1|2023-02-22|15/12/2022||8.27||1014000000|258|1
2024-05-19 16:44:16|05285|994260|VARN|352.39M|352390000|34.8|2860|-10.08|13|2024-05-20|15/03/2024|||||34.799999237061|1|2024-03-28|15/12/2023|||||36.099998474121|1
2024-05-19 16:44:21|05286|976465|VACN|13.96B|13960000000|466|65426|38.81|31|2024-07-18|15/06/2024||2.65||242000000|466|1|2024-04-11|15/03/2024|0.2916|0.2916|198500000|212300000|490.20001220703|1
2024-05-19 16:44:26|05287|955644|VAHN|1.25B|1250000000|432|1267|-3.14|15|2023-03-29|15/12/2022|21.98||579000000||431|1|2022-08-31|15/06/2022|22.82||624500000||418|1
2024-05-19 16:44:31|05288|955647|VETN|639.32M|639320000|32.4|24653|-27.68|15|2023-03-14|15/12/2022|2.54||464400000||43.049999237061|1|2022-08-23|15/06/2022|-0.24||435000000|435000000|37.200000762939|1
2024-05-19 16:44:36|05289|49957|VIFN|10.78B|10780000000|166.15|3875|0|18|2023-02-15|15/12/2022|||||166.14999389648|1|2022-08-08|15/06/2022|||||171.39999389648|1
2024-05-19 16:44:41|05290|955648|VILN|66.29M|66290000.00000001|635|23|-7.97|15|2023-04-18|15/12/2022|4.38||38130000||745|1|2022-09-07|15/06/2022|10.1||34850000||755|1
2024-05-19 16:44:51|05291|955622|ROL|287.27M|287270000|0.85|11096|2.41|29|2024-05-29|15/03/2024|||||0.85000002384186|1|2024-03-13|15/12/2023|||||0.83999997377396|1
2024-05-19 16:44:57|05292|48542|VONN|3.08B|3080000000|55.9|45807|-9.98|35|2024-07-26|15/06/2024||1.84|||55.900001525879|1|2024-04-25|15/03/2024|||||49.700000762939|1
2024-05-19 16:45:02|05293|955650|VPBN|537.46M|537460000|88|2401|-5.98|15|2023-03-07|15/12/2022|3.08||209300000||100|1|2022-08-18|15/06/2022|3.49||173200000||88|1
2024-05-19 16:45:09|05294|955654|METG|360.09M|360090000|31.95|7403|-38.56|15|2023-02-15|15/12/2022|1.64||298000000||37.599998474121|1|2022-07-28|15/06/2022|0.97||258300000||25.700000762939|1
2024-05-19 16:45:14|05295|955652|WARN|446.74M|446740000|1805|134|-11.52|15|2023-03-20|15/12/2022|28.29||18240000||2160|1|2022-08-25|15/06/2022|59.64||18140000||2180|1
2024-05-19 16:45:20|05296|976078|WIHN|12.71M|12710000|3.51|4483|-67.58|32|2024-09-12|15/06/2024||||13700000|3.5099999904633|1|2024-05-29|15/03/2024|||||3.5099999904633|1
2024-05-19 16:45:26|05297|955611|YTME|31.28M|31280000|0.555|6113|-53.75|14|2022-11-30|15/06/2022|0.01||723000||0.72500002384186|1|2022-07-29|15/12/2021|-0.1||1940000||1.25|1
2024-05-19 16:45:31|05298|955655|YPSN|4.48B|4480000000|329|15131|42.42|15|2023-05-24|15/03/2023|2.63||253200000||229.5|1|2022-11-16|15/09/2022|1.17||244200000||168.80000305176|1
2024-05-19 16:45:36|05299|48553|ZEHN|669.17M|669170000|59.7|13972|-19.22|12|2023-03-01|15/12/2022||||396950000|73.400001525879|1|2022-07-27|15/06/2022||2.55||378000000|58.099998474121|1
2024-05-19 16:45:42|05300|955658|ZUBN|86.21M|86210000|26|859|-8.45|14|2022-11-10|15/09/2022|1.02||4390000||24.799999237061|1|2022-09-14|15/03/2022|1.19||4270000||25|1
2024-05-19 16:45:47|05301|955659|ZUGN|897.6M|897600000|1750|94|4.17|15|2023-02-24|15/12/2022|23.33||41470000||1730|1|2022-08-26|15/06/2022|54.71||38340000||2010|1
2024-05-19 16:46:10|05302|955657|ZUGER|2.43B|2430000000|8460|34|9.59|15|2023-02-06|15/12/2022|337.8||281500000||7460|1|2022-07-11|15/06/2022|186.49||128600000||7080|1
2024-05-19 16:46:15|05303|1024762|DOCM|873.77M|873770000|70|119049|112.38|33|2024-08-20|15/06/2024||||251000000|70|1|2024-04-16|15/03/2024|||245900000|245900000|87.949996948242|1
2024-05-19 16:46:23|05304|329|ZURN|67.93B|67930000000.00001|471|315420|10.02|44|2024-08-08|15/06/2024|||||471|1|2024-05-16|15/03/2024|||||453.5|1
2024-05-19 16:46:28|05305|955660|ZWM|10.11M|10110000|160|40|3.23|15|2023-03-30|15/12/2022|3.55||28450000||151|1|2022-09-17|15/06/2022|13.46||27800000||174|1
2024-05-19 16:46:35|05306|7010|A2|6.31B|6310000000|2.015|15960973|22.98|42|2024-07-30|15/06/2024||||1806000000|2.0150001049042|1|2024-05-14|15/03/2024|||3850000000|3850000000|1.9670000076294|1
2024-05-19 16:46:42|05307|26023|AAK|74.55B|74550000000|287.2|338397|33.71|40|2024-07-18|15/06/2024||2.79||11080000000|287.20001220703|1|2024-04-25|15/03/2024|3.59|3|11120000000|11030000000|250|1
2024-05-19 16:46:48|05308|6920|AALB|5.3B|5300000000|47.96|142779|8.56|35|2024-07-25|15/06/2024||1.64||930000000|47.959999084473|1|2024-05-22|15/03/2024|||||47.959999084473|1
2024-05-19 16:46:54|05309|961622|ABNd|13.17B|13170000000|15.81|3765992|7.81|33|2024-08-07|15/06/2024||0.6418||2120000000|15.810000419617|1|2024-05-15|15/03/2024|0.7319|0.7255|2200000000|2110000000|16.690000534058|1
2024-05-19 16:47:01|05310|534|ACKB|5.53B|5530000000|169.2|23517|3.8|35|2024-05-23|15/03/2024|||||169.19999694824|1|2024-02-29|15/12/2023|||||154.5|1
2024-05-19 16:47:09|05311|442|ACS|10.38B|10380000000|39.84|667804|27.37|44|2024-07-25|15/06/2024|||||39.840000152588|1|2024-05-14|15/03/2024|0.68||8710000000|8610000000|39.360000610352|1
2024-05-19 16:47:14|05312|1081623|ADYEN|38.53B|38530000000|1241.2|79661|-14.68|29|2024-08-15|15/06/2024||13.25||475210000|1241.1999511719|1|2024-04-25|15/03/2024|11.83|11.83|438000000|442000000|1418.4000244141|1
2024-05-19 16:47:21|05313|15189|AOO|2.9B|2900000000|60.9|79418|-9.71|30|2024-07-31|15/06/2024||||82400000|60.900001525879|1|2024-05-02|15/03/2024|1.26||82000000|81000000|60.150001525879|1
2024-05-19 16:47:27|05314|304|AEGN|11.06B|11060000000|6.314|6612100|46.06|43|2024-05-16|15/03/2024|||||6.2220001220703|1|2024-03-01|15/12/2023||0.114|||5.5460000038147|1
2024-05-19 16:47:33|05315|945627|AENA|26.82B|26820000000|178.8|208762|18.57|35|2024-07-31|15/06/2024||3.72||1540000000|178.80000305176|1|2024-04-29|15/03/2024|1.74|1.22|1230000000|1220000000|175.80000305176|1
2024-05-19 16:47:39|05316|26031|AFRY|21.31B|21310000000|188.2|170158|2.62|40|2024-07-16|15/06/2024||3.19||7140000000|188.19999694824|1|2024-04-23|15/03/2024|3.27|3.27|6890000000|7070000000|164.60000610352|1
2024-05-19 16:47:46|05317|13129|AGES|8.64B|8640000000|47.02|416418|13.99|44|2024-08-07|15/06/2024||1.64|||47.020000457764|1|2024-05-20|15/03/2024||1.63|||47.020000457764|1
2024-05-19 16:47:52|05318|6909|AD|27.66B|27660000000|29.3|2103783|-4.68|44|2024-08-07|15/06/2024||0.6162||22270000000|29.299999237061|1|2024-05-08|15/03/2024|0.59|0.5776|21730000000|21460000000|28.260000228882|1
2024-05-19 16:47:59|05319|50563|AIBG|12.42B|12420000000|5.145|4895491|30.65|35|2024-08-02|15/06/2024||0.39||2394000000|5.1449999809265|1|2024-05-02|15/03/2024|||||4.8600001335144|1
2024-05-19 16:48:07|05320|40260|AKRBP|166.92B|166920000000|264.4|1144105|6.36|43|2024-07-12|15/06/2024||0.803||3200000000|264.39999389648|1|2024-04-24|15/03/2024|0.84|0.7252|3080000000|3030000000|277.89999389648|1
2024-05-19 16:48:13|05321|6902|AKZO|11.06B|11060000000|64.84|437359|-15.57|44|2024-07-23|15/06/2024||1.25||2780000000|64.839996337891|1|2024-04-23|15/03/2024|1.12|0.9138|2640000000|2610000000|66.919998168945|1
2024-05-19 16:48:19|05322|481|ALFA|201B|201000000000|486.1|576559|22.07|44|2024-07-23|15/06/2024||4.74||17590000000|486.10000610352|1|2024-04-25|15/03/2024|4.07|4.2|14910000000|15860000000|434.20001220703|1
2024-05-19 16:48:24|05323|1166736|ALEP|40.97B|40970000000|38.85|3318170|1.33|19|2024-05-23|15/03/2024||||2500000000|38.849998474121|1|2024-03-12|15/12/2023|0.0491|0.1315|3030000000|3090000000|30.840000152588|1
2024-05-19 16:48:29|05324|958272|ATCA|6.49B|6490000000|5.34|9189783|0|27|2022-05-19|15/03/2022|||||5.3400001525879|1|2022-03-23|15/12/2021|||||5.3400001525879|1
2024-05-19 16:48:35|05325|14615|AMA|28.55B|28550000000|65.58|894303|-3.13|43|2024-07-26|15/06/2024||0.7664||1560000000|65.580001831055|1|2024-05-08|15/03/2024|0.73|0.7333|1500000000|1500000000|59.599998474121|1
2024-05-19 16:48:42|05326|26232|AMBUb|34.67B|34670000000|130.2|520009|16.25|37|2024-08-30|15/06/2024||0.4467||1350000000|130.19999694824|1|2024-05-14|15/03/2024|0.54|0.5667|1370000000|1370000000|122.19999694824|1
2024-05-19 16:48:48|05327|18928|AMPF|7.77B|7770000000|34.36|610537|0.41|39|2024-07-30|15/06/2024||0.2881||632680000|34.360000610352|1|2024-05-05|15/03/2024|0.202|0.1706|573110000|569730000|31.549999237061|1
2024-05-19 16:49:00|05328|590|||||||43|2024-07-25|15/06/2024||1.32||2200000000|54.25|1|2024-04-25|15/03/2024|1.05|1.08|1890000000|1950000000|55.349998474121|1
2024-05-19 16:49:07|05329|13111|ABI|126.17B|126170000000|62.12|1403829|13.25|43|2024-08-01|15/06/2024||0.8713||15650000000|62.119998931885|1|2024-05-08|15/03/2024|0.75|0.6343|14550000000|14370000000|56.540000915527|1
2024-05-19 16:49:12|05330|943396|ARGX|20.2B|20200000000|339.9|57269|-11.99|32|2024-07-25|15/06/2024||-0.8221||404860000|339.89999389648|1|2024-05-09|15/03/2024|-0.9651|-0.7179|382790000|375890000|367.60000610352|1
2024-05-19 16:49:19|05331|963108|AT1|2.4B|2400000000|2.193|26335|117.02|31|2024-05-29|15/03/2024|||||2.1930000782013|1|2024-03-27|15/12/2023||0.05|393100000|391600000|1.6799999475479|1
2024-05-19 16:49:26|05332|6888|ASMI|31.98B|31980000000|649.8|142656|80.35|44|2024-07-23|15/06/2024||3.34||660350000|649.79998779297|1|2024-04-23|15/03/2024|3.61|3.58|639000000|628520000|515.40002441406|1
2024-05-19 16:49:31|05333|6917|ASML|335.25B|335250000000|853|524242|32.58|44|2024-07-17|15/06/2024||3.78||6140000000|853|1|2024-04-17|15/03/2024|3.11|2.91|5290000000|5460000000|913.40002441406|1
2024-05-19 16:49:36|05334|985157|ASRNL|10.23B|10230000000|48.54|475017|19.35|29|2024-05-29|15/03/2024|||||48.540000915527|1|2024-02-29|15/12/2023||2.60||2506000000|43.349998474121|1
2024-05-19 16:49:43|05335|483|ASSAb|343.23B|343230000000|308.9|1478147|22.68|44|2024-07-17|15/06/2024||3.62||38570000000|308.89999389648|1|2024-04-24|15/03/2024|3.12|3.14|35200000000|35470000000|310.29998779297|1
2024-05-19 16:49:49|05336|308|GASI|38.62B|38620000000|24.88|3450858|30.91|43|2024-08-09|15/06/2024||0.6555|||24.879999160767|1|2024-05-21|15/03/2024||0.6303||23880000000|24.879999160767|1
2024-05-19 16:49:55|05337|7011|ATL|18.82B|18820000000|22.99|3536732|0|38|2023-03-09|15/12/2022|||||22.989999771118|1|2022-11-10|15/09/2022|0.14||2330000000|1530000000|22.629999160767|1
2024-05-19 16:50:02|05338|476|ATCOa|920.61B|920610000000|197.5|4339544|25.64|44|2024-07-18|15/06/2024||1.56||45290000000|197.5|1|2024-04-24|15/03/2024|1.47|1.44|42880000000|42250000000|177.94999694824|1
2024-05-19 16:50:09|05339|7029|BAMI|10.13B|10130000000|6.72|16236286|72.35|44|2024-08-06|15/06/2024||0.2958||1380000000|6.7199997901917|1|2024-05-07|15/03/2024|0.2327|0.2654|1430000000|1400000000|6.2220001220703|1
2024-05-19 16:50:15|05340|473|SABE|10.22B|10220000000|1.8885|36620095|98.54|44|2024-07-25|15/06/2024||0.0776||1640000000|1.8884999752045|1|2024-04-25|15/03/2024|0.06|0.0566|1440000000|1470000000|1.5060000419617|1
2024-05-19 16:50:21|05341|290|BIRG|10.75B|10750000000|10.25|606907|13.2|27|2024-07-29|15/06/2024|||||10.25|1|2024-04-30|15/03/2024|||||10.279999732971|1
2024-05-19 16:50:27|05342|8759|PEO|42.44B|42440000000|161.7|668297|59.15|44|2024-08-08|15/06/2024||6.25||3910000000|161.69999694824|1|2024-04-30|15/03/2024|3.66|3.66|3760000000|3670000000|171.39999389648|1
2024-05-19 16:50:34|05343|447|BKT|6.91B|6910000000|7.688|4383662|46.94|44|2024-07-18|15/06/2024||0.295||731590000|7.688000202179|1|2024-04-18|15/03/2024|0.2237|0.225|659000000|659090000|6.9120001792908|1
2024-05-19 16:50:41|05344|446|BBVA|57.8B|57800000000|10.02|15857452|54.34|44|2024-07-31|15/06/2024||0.3942||8460000000|10.020000457764|1|2024-04-29|15/03/2024|0.37|0.3431|8220000000|7820000000|10.984999656677|1
2024-05-19 16:50:47|05345|26047|BEIJb|82.58B|82580000000|162.95|605494|1.27|34|2024-07-19|15/06/2024||1.39||9740000000|162.94999694824|1|2024-04-23|15/03/2024|0.7887|0.8204|7680000000|7680000000|147.75|1
2024-05-19 16:50:53|05346|477|BOL|100.69B|100690000000|368.2|1395290|5.56|44|2024-07-19|15/06/2024||7.13||21930000000|368.20001220703|1|2024-04-23|15/03/2024|4.16|3.9|18480000000|19070000000|343.39999389648|1
2024-05-19 16:51:00|05347|452|CABK|35.85B|35850000000|4.89|16564595|43.7|44|2024-07-31|15/06/2024||0.208||4070000000|4.8899998664856|1|2024-04-30|15/03/2024|0.1298|0.065|3500000000|3440000000|5.1180000305176|1
2024-05-19 16:51:06|05348|13579|CPRI|11.77B|11770000000|9.796|3443042|-20.1|44|2024-07-30|15/06/2024||||849100000|9.7959995269775|1|2024-05-06|15/03/2024|||663500000|659110000|9.4420003890991|1
2024-05-19 16:51:12|05349|551|CARLb|135.88B|135880000000|989.8|190060|-11.9|44|2024-08-14|15/06/2024||18.99||22170000000|989.79998779297|1|2024-04-29|15/03/2024|5.41|5.4|17130000000|17090000000|954.20001220703|1
2024-05-19 16:51:19|05350|18976|CASTs|65.25B|65250000000|131.07|2523|33.15|39|2024-07-16|15/06/2024||2.22||2490000000|131.07000732422|1|2024-05-03|15/03/2024|2.04|1.72|2450000000|2540000000|129.05000305176|1
2024-05-19 16:51:24|05351|37756|CDR|14.1B|14100000000|141.1|417530|24.1|32|2024-08-28|15/06/2024||0.42||191570000|141.10000610352|1|2024-05-28|15/03/2024||0.7||227560000|141.10000610352|1
2024-05-19 16:51:31|05352|951681|CLNX|24.88B|24880000000|35.26|1334245|-7.7|33|2024-07-31|15/06/2024||-0.0693||1070000000|35.259998321533|1|2024-04-25|15/03/2024|-0.06|-0.0654|946000000|1010000000|31.059999465942|1
2024-05-19 16:51:38|05353|26250|CHRH|72.33B|72330000000|549.6|153961|2.27|43|2024-05-07|15/02/2024||0.4666||309830000|549.59997558594|1|2024-01-11|15/11/2023||0.47||331600000|553.20001220703|1
2024-05-19 16:51:43|05354|6687|CBRO|840.56M|840560000|5.55|806|-47.14|3|2015-03-10|15/01/2015|||||23.040000915527|1|2014-09-23|15/07/2014|||||18.069999694824|1
2024-05-19 16:51:50|05355|41180|CNHI|14.4B|14400000000|11.45|10049355|-18.21|44|2024-07-26|15/06/2024||0.4055||5400000000|11.449999809265|1|2024-05-02|15/03/2024|0.33|0.27|4820000000|4450000000|11.329999923706|1
2024-05-19 16:51:57|05356|538|COFB|2.28B|2280000000|62.05|99223|-19.57|44|2024-07-26|15/06/2024||1.66||97530000|62.049999237061|1|2024-04-26|15/03/2024|1.49|1.56|88600000|115240000|61.5|1
2024-05-19 16:52:02|05357|14228|COLOb|191.11B|191110000000|850|229501|-6.88|44|2024-08-20|15/06/2024||6.03||6820000000|850|1|2024-05-07|15/03/2024|10.96|5.83|6590000000|6590000000|872.59997558594|1
2024-05-19 16:52:08|05358|6891|CORB|1.23B|1230000000|20.8|107137|-26.45|37|2024-08-08|15/06/2024|||||20.799999237061|1|2024-04-26|15/03/2024|||300900000|305600000|18.629999160767|1
2024-05-19 16:52:15|05359|549|DANSKE|171.52B|171520000000|201.1|1395748|42.78|37|2024-07-19|15/06/2024||6.34||13830000000|201.10000610352|1|2024-05-03|15/03/2024|6.6|6.57|13960000000|13980000000|203|1
2024-05-19 16:52:21|05360|566|DEMANT|72.93B|72930000000|335|324770|19.47|44|2024-08-14|15/06/2024||5.86||5940000000|335|1|2024-05-06|15/03/2024|||5420000000|5420000000|324.79998779297|1
2024-05-19 16:52:28|05361|14609|DIAS|5.44B|5440000000|102.05|200494|-0.34|44|2024-08-01|15/06/2024||1.03||329100000|102.05000305176|1|2024-05-10|15/03/2024|0.9|0.8673|289000000|276070000|93.319999694824|1
2024-05-19 16:52:33|05362|1008705|DNP|39.83B|39830000000|406.3|304934|-4.06|31|2024-08-22|15/06/2024||4.22||7730000000|406.29998779297|1|2024-05-09|15/03/2024|3.01|3.05|6670000000|6430000000|399.29998779297|1
2024-05-19 16:52:40|05363|13140|DNB|306.92B|306920000000|203.4|1630911|8.68|44|2024-07-11|15/06/2024||6.17||20460000000|203.39999389648|1|2024-04-23|15/03/2024|6.5|6.14|20400000000|20650000000|210.5|1
2024-05-19 16:52:45|05364|961662|DOMETIC|26.34B|26340000000|82.45|474264|16.62|33|2024-07-18|15/06/2024||1.75||7790000000|82.449996948242|1|2024-04-19|15/03/2024|0.8803|0.935|6530000000|6630000000|85.550003051758|1
2024-05-19 16:52:51|05365|553|DSV|220.44B|220440000000|1058|367733|-19.64|44|2024-07-24|15/06/2024||13.89||38610000000|1058|1|2024-04-24|15/03/2024|11.44|12.69|38340000000|38110000000|1076.5|1
2024-05-19 16:52:57|05366|18899|AVOLz|5.64B|5640000000|37.4|36380|-15.35|38|2024-07-30|15/06/2024||||3480000000|37.400001525879|1|2024-05-15|15/03/2024|||2780000000|2750000000|38.759998321533|1
2024-05-19 16:53:03|05367|424|EDP|16B|16000000000|3.845|10237496|-19.44|44|2024-07-30|15/06/2024||0.0407||3470000000|3.8450000286102|1|2024-05-09|15/03/2024|0.088|0.0756|3760000000|4140000000|3.6219999790192|1
2024-05-19 16:53:10|05368|475|ELUXb|27.64B|27640000000|101.8|1672617|-37.79|44|2024-07-19|15/06/2024||-0.7857||32210000000|101.80000305176|1|2024-04-26|15/03/2024|-4.55|-3.55|31080000000|30720000000|89.639999389648|1
2024-05-19 16:53:17|05369|18977|EKTABs|31.43B|31430000000|75.85|3918|-14.78|37|2024-08-22|15/07/2024||0.68||3970000000|75.849998474121|1|2024-06-05|15/04/2024||1.5||5150000000|75.849998474121|1
2024-05-19 16:53:23|05370|15213|ELI|7.56B|7560000000|102.8|69867|-12.59|21|2023-03-03|15/12/2022|2.51|2.21|2000000000|1502000000|121.90000152588|1|2022-11-25|15/09/2022|||||139|1
2024-05-19 16:53:29|05371|571|ELISA|6.82B|6820000000|42.52|243658|-23.28|42|2024-07-16|15/06/2024||0.572||538380000|42.520000457764|1|2024-04-18|15/03/2024|0.52|0.5684|534500000|543030000|40.400001525879|1
2024-05-19 16:53:36|05372|453|ENAG|3.68B|3680000000|14.09|1259706|-21.02|43|2024-07-24|15/06/2024||0.32||149480000|14.090000152588|1|2024-04-23|15/03/2024|0.2298|0.21|220500000|214130000|13.869999885559|1
2024-05-19 16:53:43|05373|13816|ELE|19.29B|19290000000|18.235|1669730|-8.57|44|2024-07-24|15/06/2024||0.4025||6380000000|18.235000610352|1|2024-05-08|15/03/2024|0.28|0.485|5550000000|8530000000|17.590000152588|1
2024-05-19 16:53:49|05374|6963|ENEI|69.06B|69060000000|6.8|27362716|13.16|38|2024-07-25|15/06/2024||0.1676||23400000000|6.8000001907349|1|2024-05-09|15/03/2024|0.19|0.1738|19430000000|28120000000|6.4460000991821|1
2024-05-19 16:53:55|05375|6974|ENI|47.36B|47360000000|14.828|10218654|10.25|34|2024-07-25|15/06/2024||0.4966||27300000000|14.828000068665|1|2024-04-24|15/03/2024|0.48|0.5026|22940000000|26890000000|15.520000457764|1
2024-05-19 16:54:00|05376|1082093|EPIRa|254.78B|254780000000|218|903041|3.02|29|2024-07-19|15/06/2024||2.05||16920000000|218|1|2024-04-23|15/03/2024|1.74|1.73|14140000000|14140000000|208.5|1
2024-05-19 16:54:05|05377|1153107|EQTAB|404.11B|404110000000|341.2|958476|60.87|14|2024-07-18|15/06/2024||6.44||14631000000|341.20001220703|1|2024-04-18|15/03/2024|||||307.70001220703|1
2024-05-19 16:54:12|05378|376|EQNR|874.5B|874500000000|298.8|2757880|-0.99|43|2024-07-24|15/06/2024||0.7579||23750000000|298.79998779297|1|2024-04-25|15/03/2024|0.96|0.7162|25100000000|25330000000|297.70001220703|1
2024-05-19 16:54:19|05379|592|ERST|18.94B|18940000000|47.52|489385|54.24|43|2024-08-02|15/06/2024||1.73||2640000000|47.520000457764|1|2024-04-30|15/03/2024|1.87|1.68|2790000000|2740000000|43.939998626709|1
2024-05-19 16:54:26|05380|1013381|ESSITYb|196.02B|196020000000|279.1|1338122|-10.17|31|2024-07-18|15/06/2024||4.37||36760000000|279.10000610352|1|2024-04-25|15/03/2024|3.51|3.99|34850000000|34740000000|264.39999389648|1
2024-05-19 16:54:32|05381|535|COLR|5.54B|5540000000|43.48|77191|41.67|30|2024-06-11|15/03/2024||1.26||5467000000|43.479999542236|1|2024-02-28|15/12/2023|||||43|1
2024-05-19 16:54:38|05382|6978|EURA|5.63B|5630000000|78.05|11|22.34|33|2024-07-25|15/06/2024|||||78.050003051758|1|2024-05-16|15/03/2024|||||82.650001525879|1
2024-05-19 16:54:43|05383|948356|EVOG|249.03B|249030000000|1181|425412|-17.55|20|2024-07-19|15/06/2024||1.3||519140000|1181|1|2024-04-24|15/03/2024|1.27|1.25|501450000|498520000|1333.5|1
2024-05-19 16:54:49|05384|13380|0RKY|22.42B|22420000000|103.8|55584|29.23|29|2022-11-11|15/09/2022|||||62.099998474121|1|2022-09-06|15/06/2022|5.68||18680000000||61.680000305176|1
2024-05-19 16:54:56|05385|18980|FABGs|28.75B|28750000000|91.8|1310|16.11|39|2024-07-05|15/06/2024||1.02||852180000|91.800003051758|1|2024-04-25|15/03/2024|1.04|1.03|867000000|848010000|100.5|1
2024-05-19 16:55:03|05386|26042|BALDb|87.6B|87600000000|74.74|1935798|91.84|37|2024-07-16|15/06/2024||1.26||3180000000|74.73999786377|1|2024-05-03|15/03/2024|1.21|1.17|3130000000|3170000000|70.779998779297|1
2024-05-19 16:55:08|05387|959205|RACE|76.02B|76020000000|422.3|264287|41.6|35|2024-08-01|15/06/2024||2.21||1760000000|422.29998779297|1|2024-05-07|15/03/2024|1.95|2.02|1590000000|1660000000|427.17001342773|1
2024-05-19 16:55:15|05388|459|FER|27.12B|27120000000|37.02|1270747|25.58|44|2024-07-30|15/06/2024||0.21||2180000000|37.020000457764|1|2024-05-13|15/03/2024|0.12|0.14|1880000000|784490000|34.580001831055|1
2024-05-19 16:55:21|05389|103940|FBK|9.58B|9580000000|15.675|2641401|24.75|36|2024-07-30|15/06/2024||0.2509||311000000|15.675000190735|1|2024-05-08|15/03/2024|0.2327|0.2182|327000000|320640000|14.479999542236|1
2024-05-19 16:55:28|05390|574|FORTUM|13.13B|13130000000|14.61|1737496|11.14|42|2024-08-15|15/06/2024||0.165||1280000000|14.609999656677|1|2024-04-30|15/03/2024|0.53|0.3833|2020000000|1810000000|12.359999656677|1
2024-05-19 16:55:34|05391|15225|GLPG|1.81B|1810000000|27.5|90792|-31.63|40|2024-08-01|15/06/2024||-0.0798||64070000|27.5|1|2024-05-02|15/03/2024|0.36|-0.0777|62430000|65880000|26.579999923706|1
2024-05-19 16:55:41|05392|421|GALP|14.85B|14850000000|19.21|1648101|83.3|44|2024-07-22|15/06/2024||0.3288||5100000000|19.209999084473|1|2024-04-29|15/03/2024|0.49|0.3512|4960000000|5140000000|20.540000915527|1
2024-05-19 16:55:47|05393|457|SGREN|12.28B|12280000000|18.06|1666415|251.72|39|2023-05-05|15/03/2023||-0.19||2480000000|18.059999465942|1|2023-02-02|15/12/2022|-0.25|-0.25|2010000000|2110000000|18.049999237061|1
2024-05-19 16:55:54|05394|545|GBLB|9.24B|9240000000|71.55|104618|-6.93|44|2024-07-31|15/06/2024|||||71.550003051758|1|2024-05-02|15/03/2024|1.01||1530000000||69.849998474121|1
2024-05-19 16:55:59|05395|561|GMAB|131.83B|131830000000.00002|2041|117919|-27.68|44|2024-08-01|15/06/2024||21.67||4990000000|2041|1|2024-05-02|15/03/2024|20.18|12.92|4140000000|3970000000|1965.5|1
2024-05-19 16:56:05|05396|18981|GETIBs|50.52B|50520000000|190.4|1666|-26.46|39|2024-07-18|15/06/2024||1.91||8020000000|190.39999389648|1|2024-04-22|15/03/2024|1.92|1.5|7510000000|7590000000|216.39999389648|1
2024-05-19 16:56:12|05397|40266|GJFG|91.84B|91840000000|183.7|359589|-0.38|44|2024-07-15|15/06/2024||3.28||9980000000|183.69999694824|1|2024-04-23|15/03/2024|1.59|1.71|10820000000|9740000000|166.19999694824|1
2024-05-19 16:56:18|05398|44478|GL9|4.72B|4720000000|18.14|307873|31.64|33|2024-08-14|15/06/2024||||1710000000|18.110000610352|1|2024-04-30|15/03/2024||||8760000|17.729999542236|1
2024-05-19 16:56:25|05399|563|GN|32.22B|32220000000|221.3|735887|24.82|44|2024-08-22|15/06/2024||1.7||4580000000|221.30000305176|1|2024-05-02|15/03/2024|1.74|0.996|4300000000|4260000000|186.39999389648|1
2024-05-19 16:56:31|05400|458|GRLS|5.92B|5920000000|9.886|4462136|-14.15|44|2024-07-25|15/06/2024||0.2114||1790000000|9.8859996795654|1|2024-05-14|15/03/2024|0.08|0.0983|1630000000|1630000000|9.8000001907349|1
2024-05-19 16:56:38|05401|490|HMb|291.99B|291990000000|181.3|2668935|25.78|40|2024-06-27|15/05/2024||3.13||58640000000|181.30000305176|1|2024-03-27|15/02/2024|0.75|0.4452|53670000000|53250000000|154.30000305176|1
2024-05-19 16:56:43|05402|40231|HEIO|22.33B|22330000000|78.95|100621|-7.01|31|2024-07-29|15/06/2024|||||78.949996948242|1|2024-04-24|15/03/2024|||6850000000||75.650001525879|1
2024-05-19 16:56:49|05403|303|HEIN|55.6B|55600000000|96.52|621659|-4.62|37|2024-07-29|15/06/2024||||8420000000|96.519996643066|1|2024-04-24|15/03/2024|||8180000000|6940000000|90.680000305176|1
2024-05-19 16:56:55|05404|18949|HRA|5B|5000000000|3.47|2638592|17.39|39|2024-07-31|15/06/2024|||||3.4700000286102|1|2024-05-14|15/03/2024|||3920000000|4340000000|3.5639998912811|1
2024-05-19 16:57:00|05405|18983|HEXABs|317.7B|317700000000|121.35|5774|0.77|11|2017-07-27|15/06/2017||4.42||877500000|396.79998779297|1|2017-05-02|15/03/2017|3.66|4.66|778100000||385.39999389648|1
2024-05-19 16:57:07|05406|26111|HPOLb|43.95B|43950000000|127.4|301127|8.8|40|2024-07-17|15/06/2024||1.98||5600000000|127.40000152588|1|2024-04-26|15/03/2024|1.9|1.94|5310000000|5400000000|128|1
2024-05-19 16:57:13|05407|18984|HOLMBs|72.31B|72310000000|422.4|447|1.69|37|2024-08-15|15/06/2024||4.86||5700000000|422.39999389648|1|2024-04-26|15/03/2024|4.7|4.58|5720000000|5590000000|419.5|1
2024-05-19 16:57:19|05408|26410|HUH1V|3.91B|3910000000|37.34|126784|12.1|44|2024-07-25|15/06/2024||0.6213||1070000000|37.340000152588|1|2024-04-23|15/03/2024|0.55|0.58|1000000000|1030000000|36.099998474121|1
2024-05-19 16:57:25|05409|18987|HUSQBs|51.45B|51450000000|89.94|4609|0.6|39|2024-07-18|15/06/2024||2.8||16490000000|89.940002441406|1|2024-04-24|15/03/2024|2.31|2.19|14720000000|15030000000|83.220001220703|1
2024-05-19 16:57:31|05410|463|IBE|77.48B|77480000000|12.315|11765895|5.89|43|2024-07-24|15/06/2024||0.1807||9670000000|12.314999580383|1|2024-04-24|15/03/2024|0.421|0.2375|12680000000|13840000000|11.539999961853|1
2024-05-19 16:57:37|05411|18982|ICAs|107.80B|107800000000|535.92|112321|0|28|2022-02-09|15/12/2021||5.2||33060000000|535.91998291016|1|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000|431.75|1
2024-05-19 16:57:43|05412|6983|ILD|10.66B|10660000000|182|164472|0|28|2022-03-09|15/12/2021||2.58||1980000000|182|1|2021-12-01|15/09/2021||2.58||1940000000|182|1
2024-05-19 16:57:48|05413|943214|IMCD|7.93B|7930000000|139.4|119080|0.18|33|2024-08-02|15/06/2024||3.41||1140000000|139.39999389648|1|2024-04-26|15/03/2024|1.41||1160000000|1170000000|149|1
2024-05-19 16:57:55|05414|598|IMFI|3.29B|3290000000|23.85|221660|55.68|34|2024-05-27|15/03/2024|||||23.85000038147|1|2024-03-27|15/12/2023|||||23.39999961853|1
2024-05-19 16:58:01|05415|461|ITX|134.33B|134330000000.00002|43.15|2496771|37.46|38|2024-09-11|15/07/2024||0.4525||9740000000|43.150001525879|1|2024-06-05|15/04/2024||0.413||8180000000|43.150001525879|1
2024-05-19 16:58:07|05416|18989|INDUAs|156.93B|156930000000|358.8|919|23.68|39|2024-07-08|15/06/2024|||||358.79998779297|1|2024-04-08|15/03/2024|||||367.70001220703|1
2024-05-19 16:59:12|05417|26116|INDT|100.19B|100190000000|274.6|234674|4.53|6|2024-07-18|15/06/2024||2.33||8380000000|274.60000610352|1|2024-04-25|15/03/2024|1.61|2.32|7740000000|8190000000|289.60000610352|1
2024-05-19 16:59:18|05418|301|INGA|54.08B|54080000000|16.52|10918517|37.44|44|2024-08-01|15/06/2024||0.5057||5520000000|16.520000457764|1|2024-05-02|15/03/2024|0.48|0.4192|5580000000|5430000000|14.862000465393|1
2024-05-19 16:59:24|05419|9060|COL|3.3B|3300000000|6.2|1745661|12.73|44|2024-07-29|15/06/2024||0.1||96620000|6.1999998092651|1|2024-05-20|15/03/2024||0.08||98230000|6.1999998092651|1
2024-05-19 16:59:30|05420|18953|ITPG|4.76B|4760000000|44.54|234880|-17.73|39|2024-08-07|15/06/2024|||||44.540000915527|1|2024-05-15|15/03/2024|0.627||545870000|548050000|43.419998168945|1
2024-05-19 16:59:37|05421|6951|ISP|68.81B|68810000000|3.769|93487649|55.97|44|2024-07-30|15/06/2024||0.1009||6630000000|3.7690000534058|1|2024-05-14|15/03/2024|0.1256|0.1224|6730000000|6690000000|3.6264998912811|1
2024-05-19 16:59:42|05422|487|INVEb|846.54B|846540000000|276.6|2454895|26.19|24|2024-07-17|15/06/2024||||15868000000|276.60000610352|1|2024-04-17|15/03/2024|21.87||14960000000|14810000000|260.54998779297|1
2024-05-19 16:59:48|05423|954900|INWT|9.89B|9890000000|10.48|1181487|-13.07|32|2024-07-30|15/06/2024||0.0975||259160000|10.479999542236|1|2024-05-07|15/03/2024|0.188|0.0959|254640000|254210000|10.170000076294|1
2024-05-19 16:59:54|05424|942733|ISS|24.09B|24090000000|130.9|660658|-4.83|39|2024-08-13|15/06/2024||1.12||19990000000|130.89999389648|1|2024-05-02|15/03/2024|2.67|3.04|20090000000|20000000000|128.19999694824|1
2024-05-19 16:59:59|05425|993186|IG|4.39B|4390000000|5.415|2893363|-6.48|32|2024-07-24|15/06/2024||0.15||501910000|5.414999961853|1|2024-05-14|15/03/2024|0.14|0.14|431000000|471660000|5.3850002288818|1
2024-05-19 17:00:04|05426|1161408|JDEP|10.87B|10870000000|22.36|220351|-18.1|21|2024-07-31|15/06/2024|||||22.360000610352|1|2024-05-29|15/03/2024|||||22.360000610352|1
2024-05-19 17:00:11|05427|423|JMT|12.9B|12900000000|20.52|935185|-9.68|44|2024-07-24|15/06/2024||0.3618||8460000000|20.520000457764|1|2024-04-26|15/03/2024|0.24|0.205|8070000000|7890000000|18.629999160767|1
2024-05-19 17:00:17|05428|991179|TKWY|2.99B|2990000000|14.51|2423749|-14.69|31|2024-07-31|15/06/2024||0.01||2747000000|14.510000228882|1|2024-04-17|15/03/2024|||1280000000|1280000000|13.939999580383|1
2024-05-19 17:00:23|05429|539|KBC|27.55B|27550000000|68.48|577499|15.05|44|2024-08-08|15/06/2024||2.25||2760000000|68.480003356934|1|2024-05-16|15/03/2024|1.18|1.09|2710000000|2690000000|70.019996643066|1
2024-05-19 17:00:30|05430|44480|KYGa|13.66B|13660000000|78.97|380635|-16.75|35|2024-07-31|15/06/2024|||||78.970001220703|1|2024-05-02|15/03/2024|||||80.800003051758|1
2024-05-19 17:00:35|05431|575|KESKOB|6.86B|6860000000|17.07|455777|-5.25|42|2024-07-23|15/06/2024||0.3334||3130000000|17.069999694824|1|2024-04-25|15/03/2024|0.16|0.1697|2760000000|2780000000|16.770000457764|1
2024-05-19 17:00:41|05432|8777|KGH|32.87B|32869999999.999996|164.35|914816|45.83|44|2024-08-13|15/06/2024||2.53||9530000000|164.35000610352|1|2024-05-15|15/03/2024|2.12|1.86|8320000000|8370000000|154.44999694824|1
2024-05-19 17:00:46|05433|32414|0KGP|16.29B|16290000000|90.63|84246|40.08|9|2018-08-24|15/06/2018|||||39.380001068115|1|2018-02-23|15/12/2017||||1870000000|37.400001525879|1
2024-05-19 17:00:52|05434|18993|KINVBs|34.54B|34540000000|126.75|2056|-22.53|39|2024-07-09|15/06/2024|||||126.75|1|2024-04-18|15/03/2024|-0.84||-221000000||124.05000305176|1
2024-05-19 17:00:58|05435|1081898|KOJAMO|2.57B|2570000000|10.38|285337|4.27|28|2024-08-15|15/06/2024||0.1767||114840000|10.380000114441|1|2024-05-08|15/03/2024|0.13|0.1033|113300000|114530000|10.989999771118|1
2024-05-19 17:01:04|05436|570|KNEBV|26.07B|26070000000|50.2|414311|-0.67|42|2024-07-19|15/06/2024||0.525||2860000000|50.200000762939|1|2024-04-24|15/03/2024|0.39|0.3925|2570000000|2560000000|43.430000305176|1
2024-05-19 17:01:10|05437|6905|DSMN|31.40B|31400000000|114.05|271328|-0.31|41|2023-10-31|15/09/2023||0.3695||2220000000|114.05000305176|1|2023-08-02|15/06/2023||0.9454||2050000000|114.05000305176|1
2024-05-19 17:01:17|05438|6913|KPN|13.73B|13730000000|3.494|10673408|7.51|44|2024-07-24|15/06/2024||0.0549||1380000000|3.4939999580383|1|2024-04-25|15/03/2024|0.0446|0.0424|1380000000|1380000000|3.4170000553131|1
2024-05-19 17:01:23|05439|6961|LDOF|13.39B|13390000000|23.28|4158349|107.21|33|2024-07-30|15/06/2024||0.38||4100000000|23.280000686646|1|2024-05-08|15/03/2024|0.777|0.09|3660000000|3390000000|21.459999084473|1
2024-05-19 17:01:30|05440|480|ERICb|205.31B|205310000000|61.08|6880578|9.88|44|2024-07-12|15/06/2024||0.4199||58670000000|61.080001831055|1|2024-04-16|15/03/2024|0.77|0.2152|53330000000|54800000000|53.540000915527|1
2024-05-19 17:01:35|05441|18999|LUNDBs|141.86B|141860000000|569.5|2|17.42|29|2024-05-30|15/03/2024|||||569.5|1|2024-02-22|15/12/2023|||||547.20001220703|1
2024-05-19 17:01:44|05442|489|ORRON|2.18B|2180000000|7.63|1313023|-29.77|40|2023-08-09|15/06/2023||-0.0108||6320000|10.604999542236|1|2023-05-16|15/03/2023|0.0012|0.0012|8420000|8310000|10.619999885559|1
2024-05-19 17:01:51|05443|7024|MDBI|12.67B|12670000000|15.245|3003019|51.92|47|2024-07-31|15/06/2024||0.4037||912840000|15.244999885559|1|2024-05-10|15/03/2024|0.41|0.364|897600000|875750000|14.109999656677|1
2024-05-19 17:01:57|05444|102931|MRL|5.07B|5070000000|10.82|738031|41.72|33|2024-07-31|15/06/2024|||||10.819999694824|1|2024-05-17|15/03/2024|0.14||126100000|122030000|11.239999771118|1
2024-05-19 17:02:03|05445|556|MAERSKb|176.42B|176420000000|11430|32243|-3.63|43|2024-08-07|15/06/2024||21.1||12650000000|11430|1|2024-05-02|15/03/2024|11|9.45|12360000000|12450000000|10105|1
2024-05-19 17:02:10|05446|48565|MONC|17.3B|17300000000|64|717585|-0.56|42|2024-07-24|15/06/2024||0.3577||464350000|64|1|2024-04-30|15/03/2024|0.622|0.622|818000000|807560000|64.519996643066|1
2024-05-19 17:02:15|05447|369|MOWI|102.59B|102590000000|198.4|921836|5.9|44|2024-08-21|15/06/2024||0.361||1400000000|198.39999389648|1|2024-05-08|15/03/2024|0.21|0.2408|1330000000|1240000000|193.14999389648|1
2024-05-19 17:02:21|05448|7021|99V33V1Z3=MSIL|12.62B|12620000000|4|36685840|-0.02|34|2022-02-10|15/12/2021||0.06||2140000000|4.0009999275208|1|2021-11-05|15/09/2021||0.07||1940000000|4.0009999275208|1
2024-05-19 17:02:27|05449|456|NTGY|24.04B|24040000000|25.02|1297511|-6.29|44|2024-07-24|15/06/2024|||||25.020000457764|1|2024-05-20|15/03/2024|||||25.020000457764|1
2024-05-19 17:02:33|05450|49893|NEL|9.94B|9940000000|5.95|8627105|-60.73|32|2024-07-17|15/06/2024||-0.084||508500000|5.9499998092651|1|2024-04-17|15/03/2024|-0.015|-0.03|409000000|393450000|5.1399998664856|1
2024-05-19 17:02:42|05451|578|NESTE|14.59B|14590000000|18.99|1322137|-49.96|42|2024-07-25|15/06/2024||0.2545||3500000000|18.989999771118|1|2024-04-25|15/03/2024|0.33|0.5212|4800000000|5250000000|25.879999160767|1
2024-05-19 17:02:47|05452|1128905|NEXII|8.23B|8230000000|6.28|5404792|-18.53|24|2024-07-31|15/06/2024||0.297||868000000|6.2800002098083|1|2024-05-09|15/03/2024|||781600000|777330000|5.7020001411438|1
2024-05-19 17:02:54|05453|26151|NIBEb|108.79B|108790000000|54.3|6497610|-52.76|40|2024-08-16|15/06/2024||0.3027||10730000000|54.299999237061|1|2024-05-16|15/03/2024|0.02|0.1042|9490000000|10140000000|57.099998474121|1
2024-05-19 17:02:59|05454|943213|NN|12.46B|12460000000|45.47|862079|28.77|39|2024-08-15|15/06/2024||1.5|||45.470001220703|1|2024-05-20|15/03/2024||1.38|||45.470001220703|1
2024-05-19 17:03:05|05455|647|NOKIA|19.85B|19850000000|3.6|10570169|-5.59|42|2024-07-18|15/06/2024||0.0507||4940000000|3.5999999046326|1|2024-04-18|15/03/2024|0.09|0.0722|4670000000|4970000000|3.1610000133514|1
2024-05-19 17:03:11|05456|583|TYRES|1.25B|1250000000|9.05|550649|5.09|43|2024-07-19|15/06/2024||0.0754||331950000|9.0500001907349|1|2024-04-29|15/03/2024|-0.155|-0.1427|237000000|236910000|9.1000003814697|1
2024-05-19 17:03:18|05457|8922|NDAFI|40.08B|40080000000|11.45|4978264|18.95|39|2024-07-15|15/06/2024||0.3679||3030000000|11.449999809265|1|2024-04-18|15/03/2024|0.38|0.332|3090000000|3010000000|10.60000038147|1
2024-05-19 17:03:24|05458|1127857|VPLAYa|3.79B|3790000000|1.7|694|-99.28|21|2023-04-25|15/03/2023|-3.68||4540000000||258|1|2023-02-14|15/12/2022|-3.2||4670000000||257|1
2024-05-19 17:03:31|05459|367|NHY|134.65B|134650000000|67.16|4336749|-3.12|44|2024-07-23|15/06/2024||1.31||50540000000|67.160003662109|1|2024-04-23|15/03/2024|0.93|1.06|47550000000|48260000000|69.680000305176|1
2024-05-19 17:03:37|05460|555|NOVOb|4.01T|4010000000000|903.3|2806439|57.1|44|2024-08-07|15/06/2024||5.54||67740000000|903.29998779297|1|2024-05-02|15/03/2024|5.68|5.22|65350000000|63430000000|897.70001220703|1
2024-05-19 17:03:44|05461|558|NSISb|202.29B|202290000000|435.4|657027|21.82|44|2024-08-28|15/06/2024||4.47||7160000000|435.39999389648|1|2024-05-03|15/03/2024|3.65|4.62|7210000000|7420000000|389.29998779297|1
2024-05-19 17:03:51|05462|601|OMVV|15.54B|15540000000|47.5|422423|11.4|44|2024-07-31|15/06/2024||1.83||9980000000|47.5|1|2024-04-30|15/03/2024|2.13|1.86|8170000000|9440000000|43.580001831055|1
2024-05-19 17:03:58|05463|26435|ORNBV|5.31B|5310000000|37.69|188228|-8.3|44|2024-08-08|15/06/2024||0.315||317710000|37.689998626709|1|2024-04-25|15/03/2024|0.31|0.3184|308500000|304180000|33.080001831055|1
2024-05-19 17:04:04|05464|373|ORK|82.11B|82110000000|82.3|1309418|-0.7|44|2024-07-15|15/06/2024||1.44||17460000000|82.300003051758|1|2024-05-01|15/03/2024|1.5|1.4|17110000000|17050000000|75.800003051758|1
2024-05-19 17:04:11|05465|8785|PKN|81.99B|81990000000|70.68|2038118|9.63|44|2024-08-21|15/06/2024||-1.88||73110000000|70.680000305176|1|2024-05-22|15/03/2024||-0.8182||77780000000|70.680000305176|1
2024-05-19 17:04:16|05466|985158|ORSTED|176.29B|176290000000|419.5|598307|-34.21|33|2024-08-15|15/06/2024||1.82||18020000000|419.5|1|2024-05-02|15/03/2024|5.7|8.9|19170000000|25700000000|381.5|1
2024-05-19 17:04:22|05467|42602|OSRn|6.54B|6540000000|69.407|867|30.34|33|2022-08-03|15/06/2022||-0.4071||662460000|53.25|1|2022-05-05|15/03/2022||0.1817||951330000|53.25|1
2024-05-19 17:04:28|05468|26322|PNDORA|94.81B|94810000000|1169.5|166230|95.83|44|2024-08-13|15/06/2024||10.74||6570000000|1169.5|1|2024-05-02|15/03/2024|11.8|10.21|6830000000|6590000000|1082.5|1
2024-05-19 17:04:35|05469|305|PHG|24.25B|24250000000|25.87|2452042|36.88|44|2024-07-29|15/06/2024||0.312||4510000000|25.870000839233|1|2024-04-29|15/03/2024|0.2514|0.2675|4140000000|4170000000|20.4215|0.96711798839458
2024-05-19 17:04:41|05470|310|PIRC|6.15B|6150000000|6.152|1890098|25.96|39|2024-08-01|15/06/2024||0.1334||1770000000|6.1519999504089|1|2024-05-09|15/03/2024|0.09|0.1134|1700000000|1670000000|6.0159997940064|1
2024-05-19 17:04:48|05471|8737|PKO|71.33B|71330000000|57.06|2930297|71.61|44|2024-08-22|15/06/2024||2.08||5910000000|57.060001373291|1|2024-05-08|15/03/2024|1.53|1.53|6840000000|6790000000|60.619998931885|1
2024-05-19 17:04:55|05472|959218|PST|16.02B|16020000000|12.365|2780384|26.38|35|2024-07-29|15/06/2024||0.3902||3010000000|12.364999771118|1|2024-05-16|15/03/2024|0.384|0.3536|3140000000|3020000000|12.385000228882|1
2024-05-19 17:04:58|05473|1152300|PRX|88.42B|88420000000|35.78|3010422|15.2|0||
2024-05-19 17:05:04|05474|531|PROX|2.38B|2380000000|7.38|455061|0.35|44|2024-07-26|15/06/2024||0.12||1520000000|7.3800001144409|1|2024-04-26|15/03/2024|0.3116|0.31|1500000000|1500000000|6.8000001907349|1
2024-05-19 17:05:09|05475|6949|PRY|15.46B|15460000000|56.64|869756|60|39|2024-08-01|15/06/2024||0.7847||3910000000|56.639999389648|1|2024-05-08|15/03/2024|0.64|0.6778|3690000000|3710000000|52.860000610352|1
2024-05-19 17:05:16|05476|13805|PZU|47.78B|47780000000|55.34|1653452|36.51|43|2024-05-23|15/03/2024||||6870000000|55.340000152588|1|2024-03-22|15/12/2023|1.89||8270000000|8270000000|49.779998779297|1
2024-05-19 17:05:22|05477|602|RBIV|5.78B|5780000000|17.59|443080|21.73|43|2024-07-30|15/06/2024||1.68||2130000000|17.590000152588|1|2024-05-02|15/03/2024|1.94|1.23|2200000000|2060000000|17.379999160767|1
2024-05-19 17:05:29|05478|6889|RAND|9B|9000000000|50.74|442782|5.58|44|2024-07-23|15/06/2024||0.8654||6170000000|50.740001678467|1|2024-04-23|15/03/2024|0.69|0.7047|5940000000|5890000000|48.5|1
2024-05-19 17:05:35|05479|18962|RECI|10.54B|10540000000|51.2|239533|13.78|39|2024-07-30|15/06/2024||||524900000|51.200000762939|1|2024-05-08|15/03/2024|0.591|0.69|607820000|607600000|50.5|1
2024-05-19 17:05:41|05480|460|REDE|9.04B|9040000000|16.75|1159817|4.23|44|2024-07-31|15/06/2024||0.2602||492230000|16.75|1|2024-04-29|15/03/2024|0.2452|0.2459|474300000|465300000|15.569999694824|1
2024-05-19 17:05:48|05481|462|REP|18.09B|18090000000|14.87|4463392|11.22|44|2024-07-24|15/06/2024||0.718||13950000000|14.869999885559|1|2024-04-25|15/03/2024|1.03|0.8788|15690000000|17760000000|15.010000228882|1
2024-05-19 17:05:54|05482|302|SHEL|209.44B|209440000000|32.9|7095086|17.67|34|2024-08-01|15/06/2024||0.8723||67230000000|32.900001525879|1|2024-05-02|15/03/2024|1.12|0.9003|67810000000|72890000000|33.735000610352|1
2024-05-19 17:06:01|05483|26325|RBREW|29.23B|29230000000|584|158286|-7.39|44|2024-08-22|15/06/2024||9.86||4270000000|584|1|2024-04-18|15/03/2024|2|1.99|3200000000|3200000000|434|1
2024-05-19 17:06:07|05484|8790|||||||38|2024-07-22|15/06/2024||0.6028||4030000000|1620|1|2024-05-20|15/03/2024||-0.2086||2120000000|1620|1
2024-05-19 17:06:14|05485|19010|SAABBs|128.02B|128020000000.00002|239.4|3545|59.97|35|2024-07-19|15/06/2024||1.88||14940000000|239.39999389648|1|2024-04-26|15/03/2024|1.43|1.47|14190000000|12890000000|922|0.25
2024-05-19 17:06:20|05486|41036|SAGAb|103.84B|103840000000|295|384003|36.95|32|2024-07-15|15/06/2024||2.95||1240000000|295|1|2024-05-08|15/03/2024|2.63|2.65|1190000000|1190000000|284.60000610352|1
2024-05-19 17:06:26|05487|7037|SPMI|4.54B|4540000000|2.274|47449976|72.21|44|2024-07-24|15/06/2024||0.0386||3080000000|2.2739999294281|1|2024-04-22|15/03/2024|0.0293|0.03|3050000000|3060000000|2.2400000095367|1
2024-05-19 17:06:33|05488|40285|SALM|88.54B|88540000000|672|174815|42.98|44|2024-08-20|15/06/2024||8.32||6060000000|672|1|2024-05-13|15/03/2024|6|7.3|6560000000|6530000000|677.5|1
2024-05-19 17:06:39|05489|582|SAMPO|20.34B|20340000000|40.55|527260|-5.54|43|2024-08-07|15/06/2024||0.5839||2030000000|40.549999237061|1|2024-05-07|15/03/2024|0.5|0.5748|2020000000|2020000000|38.279998779297|1
2024-05-19 17:06:45|05490|486|SAND|286.63B|286630000000|228.7|1755178|10.64|34|2024-07-19|15/06/2024||3.4||32260000000|228.69999694824|1|2024-04-22|15/03/2024|0.99|1.9|29000000000|30360000000|237.10000610352|1
2024-05-19 17:06:51|05491|474|SAN|75.74B|75740000000|4.8605|35410006|51.89|44|2024-07-24|15/06/2024||0.2039||15480000000|4.8604998588562|1|2024-04-30|15/03/2024|0.17|0.1779|15050000000|15120000000|4.750500202179|1
2024-05-19 17:06:57|05492|8733|SPL1|51.71B|51710000000|506|81587|45.15|44|2024-07-24|15/06/2024||9.87||3150000000|506|1|2024-04-30|15/03/2024|15.31|8.87|4150000000|3710000000|566|1
2024-05-19 17:07:03|05493|6898|SBMO|2.48B|2480000000|13.91|543744|6.59|29|2024-08-08|15/06/2024|||||13.909999847412|1|2024-05-08|15/03/2024|||870500000||14.35000038147|1
2024-05-19 17:07:09|05494|491|SCAb|117.69B|117690000000|166.9|1393392|14.16|44|2024-07-26|15/06/2024||1.58||5200000000|166.89999389648|1|2024-04-26|15/03/2024|1.12|1.07|4560000000|4650000000|158.89999389648|1
2024-05-19 17:07:15|05495|942434|SCATC|12.08B|12080000000|76|326167|-0.2|32|2024-08-16|15/06/2024||1.06||1440000000|76|1|2024-04-30|15/03/2024|-0.715|-0.9|1280000000|1270000000|74.150001525879|1
2024-05-19 17:07:22|05496|40286|SCHA|77.77B|77770000000|340.8|187189|65.36|44|2024-07-18|15/06/2024||1.65||4170000000|340.79998779297|1|2024-04-26|15/03/2024|-4.36|0.5576|3790000000|3820000000|319|1
2024-05-19 17:07:29|05497|485|SEBa|313.23B|313230000000|151.7|3347822|31.8|44|2024-07-16|15/06/2024||4.19||19740000000|151.69999694824|1|2024-04-24|15/03/2024|4.56|4.26|20680000000|19650000000|150.05000305176|1
2024-05-19 17:07:35|05498|492|SECUb|62.73B|62730000000|109.45|1216051|30.02|44|2024-07-30|15/06/2024||2.47||41260000000|109.44999694824|1|2024-05-08|15/03/2024|1.84|1.84|39260000000|38780000000|112.44999694824|1
2024-05-19 17:07:42|05499|979019|LIGHT|3.16B|3160000000|25|391086|-1.03|32|2024-07-26|15/06/2024||0.3852||1550000000|25|1|2024-04-26|15/03/2024|0.413|0.4692|1470000000|1550000000|28.200000762939|1
2024-05-19 17:07:48|05500|26341|SIM|28.78B|28780000000|730.5|79389|0.41|41|2024-02-22|15/12/2023||1.47||211560000|730.5|1|2023-11-07|15/09/2023||0.38||134160000|730.5|1
2024-05-19 17:07:54|05501|495|SKAb|80.48B|80480000000|196.25|690026|31.14|44|2024-07-19|15/06/2024||3.58||42220000000|196.25|1|2024-05-08|15/03/2024|1.28|1.97|36400000000|36620000000|201|1
2024-05-19 17:08:01|05502|500|SKFb|105.88B|105880000000|232.6|1106695|23.33|44|2024-07-18|15/06/2024||4.51||25840000000|232.60000610352|1|2024-04-26|15/03/2024|4.83|4.18|24700000000|24930000000|219.60000610352|1
2024-05-19 17:08:07|05503|309|SRG|15.18B|15180000000|4.526|8036713|-11.01|43|2024-07-31|15/06/2024||0.1029||1240000000|4.5260000228882|1|2024-05-16|15/03/2024|0.0999|0.0875|896000000|974030000|4.4980001449585|1
2024-05-19 17:08:13|05504|15264|SOF|7.54B|7540000000|227|20115|12.38|19|2023-03-30|15/12/2022|-15.96||46020000||196.60000610352|1|2022-09-06|15/06/2022|-39.91||11980000||195.89999389648|1
2024-05-19 17:08:18|05505|1153447|SWON|2.21B|2210000000|17|141044|24.54|16|2024-08-21|15/06/2024||||284400000|17|1|2024-05-15|15/03/2024|||246900000|252000000|15.939999580383|1
2024-05-19 17:08:24|05506|307|STLAM|80.01B|80010000000|20.79|9753404|34.72|40|2024-07-25|15/06/2024||1.7||47760000000|20.790000915527|1|2024-04-30|15/03/2024|0.00|3.2|41700000000|42870000000|23.22500038147|1
2024-05-19 17:08:30|05507|580|STERV|10.86B|10860000000|13.755|1286822|17.21|42|2024-07-24|15/06/2024||0.1053||2330000000|13.755000114441|1|2024-04-25|15/03/2024|0.09|0.0516|2160000000|2290000000|12.444999694824|1
2024-05-19 17:08:36|05508|379|STB|49.36B|49360000000|111.4|794060|37.4|44|2024-07-12|15/06/2024||3.65|||111.40000152588|1|2024-04-24|15/03/2024|2.09|1.99|||97.849998474121|1
2024-05-19 17:08:39|05509|383|SUBC|56.42B|56420000000|188.6|607058|62.59|0||
2024-05-19 17:09:43|05510|945677|SRCG|4.92B|4920000000|108.6|161011|0|0||
2024-05-19 17:10:46|05511|496|SHBa|196.52B|196520000000|98.84|5886377|13.27|0||
2024-05-19 17:10:55|05512|494|SWEDa|245.76B|245760000000|218.4|2531995|29.85|44|2024-07-16|15/06/2024||7.11||17900000000|218.39999389648|1|2024-04-25|15/03/2024|7.47|7.28|18090000000|18090000000|208|1
2024-05-19 17:11:02|05513|501|SWMA|172.68B|172680000000|113.5|4022346|-0.04|38|2023-02-15|15/12/2022||1.24||6130000000|113.55000305176|1|2022-10-28|15/09/2022|1.17|1.2|5780000000|5930000000|113.75|1
2024-05-19 17:11:09|05514|26197|SOBIV|94.14B|94140000000|277|468237|16.09|44|2024-07-16|15/06/2024||0.814||5080000000|277|1|2024-04-25|15/03/2024|2.35|2.34|6260000000|5690000000|266.39999389648|1
2024-05-19 17:11:17|05515|498|TEL2b|70.32B|70320000000|101.25|2581460|0.05|44|2024-07-17|15/06/2024||1.58||7320000000|101.25|1|2024-04-18|15/03/2024|1.16|1.5|7150000000|7180000000|92.599998474121|1
2024-05-19 17:11:25|05516|306|TLIT|5.31B|5310000000|0.246|295366865|-8.69|44|2024-07-31|15/06/2024||||4130000000|0.24600000679493|1|2024-05-29|15/03/2024||-0.02||4010000000|0.24600000679493|1
2024-05-19 17:11:32|05517|469|TEF|23.35B|23350000000|4.14|17879686|5.48|44|2024-07-31|15/06/2024||0.09||9910000000|4.1399998664856|1|2024-05-09|15/03/2024|0.1|0.09|10140000000|10120000000|4.188000202179|1
2024-05-19 17:11:39|05518|7134|TNETb|2.31B|2310000000|21.14|57|5.38|42|2024-02-15|15/12/2023||1.52||729320000|21.280000686646|1|2023-10-26|15/09/2023||1.65||717970000|21.280000686646|1
2024-05-19 17:11:46|05519|380|TEL|177.21B|177210000000|128|1422343|8.11|44|2024-07-18|15/06/2024||1.73||20520000000|128|1|2024-04-30|15/03/2024|8.35|8.21|19460000000|19750000000|126.40000152588|1
2024-05-19 17:11:53|05520|499|TELIA|106.25B|106250000000|27.02|9255333|2.19|44|2024-07-18|15/06/2024||0.3412||22120000000|27.020000457764|1|2024-04-25|15/03/2024|0.15|0.2572|21270000000|21990000000|27.14999961853|1
2024-05-19 17:12:31|05521|6968|TENR|18.47B|18470000000|16.11|2734082|30.6|44|2024-07-31|15/06/2024||0.4545||3080000000|16.110000610352|1|2024-04-25|15/03/2024|0.5946|0.4851|3220000000|3130000000|17.450000762939|1
2024-05-19 17:12:38|05522|7020|TRN|15.76B|15760000000|7.858|4402638|-0.71|43|2024-07-26|15/06/2024||0.1151||896670000|7.8579998016357|1|2024-05-07|15/03/2024|0.1345|0.134|858100000|835050000|7.460000038147|1
2024-05-19 17:12:44|05523|1166527|THG|984.56M|984560000|74|3279087|28.92|15|2024-04-23|15/03/2024|||459900000||62|1|2024-04-10|15/12/2023|||607800000||67.849998474121|1
2024-05-19 17:12:51|05524|378|TOM|42.53B|42530000000|143.9|551406|-16.6|44|2024-07-19|15/06/2024||0.8594||3750000000|143.89999389648|1|2024-04-26|15/03/2024|0.1|0.4455|3320000000|3340000000|148.19999694824|1
2024-05-19 17:12:59|05525|565|TOP|26.77B|26770000000|301.2|88715|-15.11|44|2024-07-12|15/06/2024||4.12||2810000000|301.20001220703|1|2024-04-16|15/03/2024|4.4|3.02|2800000000|2800000000|292|1
2024-05-19 17:13:08|05526|19020|TRELBs|99.22B|99220000000|411.6|515|57.43|37|2024-07-18|15/06/2024||4.37||8700000000|411.60000610352|1|2024-04-24|15/03/2024|4.23|3.98|8230000000|8600000000|378|1
2024-05-19 17:13:17|05527|567|TRYG|87.38B|87380000000|142|593207|-11.36|44|2024-07-11|15/06/2024||2.35||9780000000|142|1|2024-04-17|15/03/2024|1.23|1.25|9530000000|9550000000|139|1
2024-05-19 17:13:23|05528|547|UCB|23.66B|23660000000|124.7|311493|41.26|44|2024-07-25|15/06/2024||||1810000000|124.69999694824|1|2024-05-20|15/03/2024||||1810000000|124.69999694824|1
2024-05-19 17:13:29|05529|13831|UMI|4.68B|4680000000|19.45|505778|-32.63|25|2024-07-26|15/06/2024||0.74|||19.450000762939|1|2024-05-20|15/03/2024|||||19.450000762939|1
2024-05-19 17:13:36|05530|6955|CRDI|60.93B|60930000000|36.28|8849874|90.85|44|2024-07-24|15/06/2024||1.39||5990000000|36.279998779297|1|2024-05-07|15/03/2024|1.52|1.31|6370000000|5980000000|34.840000152588|1
2024-05-19 17:13:43|05531|989550|ULVR|131.91B|131910000000|50.42|1380654|2.43|32|2024-07-25|15/06/2024||||16090000000|50.419998168945|1|2024-04-25|15/03/2024|||14960000000|14830000000|44.959999084473|1
2024-05-19 23:26:52|05531|989550|ULVR|131.91B|131910000000|50.42|1380654|2.43|32|2024-07-25|15/06/2024||||16090000000|50.419998168945|1|2024-04-25|15/03/2024|||14960000000|14830000000|44.959999084473|1
2024-05-19 23:26:58|05532|585|UPM|18.72B|18720000000|35.1|762526|19.51|33|2024-07-23|15/06/2024||0.3107||2570000000|35.099998474121|1|2024-04-25|15/03/2024|0.47|0.3697|2640000000|2660000000|32.080001831055|1
2024-05-19 23:27:05|05533|49950|VALMT|4.67B|4670000000|25.38|381037|-15.12|42|2024-07-24|15/06/2024||0.5026||1370000000|25.379999160767|1|2024-04-24|15/03/2024|0.41|0.3849|1210000000|1270000000|24.739999771118|1
2024-05-19 23:27:11|05534|612|VERB|25.14B|25140000000|72.35|158940|-3.21|44|2024-07-25|15/06/2024|||||72.349998474121|1|2024-04-24|15/03/2024|1.46||2010000000||70.5|1
2024-05-19 23:27:19|05535|564|VWS|193.36B|193360000000|191.6|1912531|-7.73|43|2024-08-14|15/06/2024||0.0822||3860000000|191.60000610352|1|2024-05-02|15/03/2024|-0.07|0.0169|2680000000|2990000000|186.85000610352|1
2024-05-19 23:27:24|05536|610|VOES|4.48B|4480000000|26.14|173022|-15.29|35|2024-08-07|15/06/2024||0.7237||4430000000|26.139999389648|1|2024-06-05|15/03/2024||0.1531||4490000000|26.139999389648|1
2024-05-19 23:27:30|05537|497|VOLVb|582B|582000000000|284.4|2678336|36.53|44|2024-07-18|15/06/2024||6.81||133870000000|284.39999389648|1|2024-04-17|15/03/2024|6.92|6.29|131200000000|129430000000|281.70001220703|1
2024-05-19 23:27:35|05538|6903|VOPA|4.66B|4660000000|37.24|182769|12.24|38|2024-07-26|15/06/2024||0.77||349000000|37.240001678467|1|2024-04-25|15/03/2024|0.85|0.79|328200000|353000000|38.060001373291|1
2024-05-19 23:27:41|05539|15282|WDPP|6.15B|6150000000|27.5|241785|4.01|42|2024-07-26|15/06/2024||||92400000|27.5|1|2024-04-22|15/03/2024|0.33||90000000|89900000|25.760000228882|1
2024-05-19 23:27:47|05540|8748|WRT1V|11.1B|11100000000|18.84|641182|70.5|42|2024-07-19|15/06/2024||0.187||1620000000|18.840000152588|1|2024-04-26|15/03/2024|0.14|0.1518|1320000000|1640000000|15.619999885559|1
2024-05-19 23:27:52|05541|613|WBSV|3.73B|3730000000|35.4|343182|29.58|44|2024-08-14|15/06/2024||1.5||1370000000|35.400001525879|1|2024-05-16|15/03/2024|-0.34|-0.0352|952500000|994410000|35.580001831055|1
2024-05-19 23:27:58|05542|6897|WLSNc|34.93B|34930000000|146.6|462531|34.8|36|2024-07-31|15/06/2024||2.41||2882000000|146.60000610352|1|2024-05-01|15/03/2024|||||140.75|1
2024-05-19 23:28:03|05543|381|YAR|82.28B|82280000000|323|887217|-23.6|44|2024-07-19|15/06/2024||0.4251||3710000000|323|1|2024-04-24|15/03/2024|0.21|0.6011|3320000000|3750000000|339.79998779297|1
2024-05-19 23:28:09|05544|962346|RACE|69.94B|69940000000|388.2|302752|40.7|34|2024-08-01|15/06/2024||2.05||1630000000|388.20001220703|1|2024-05-07|15/03/2024|1.95|1.87|1590000000|1560000000|397.60000610352|1
2024-05-19 23:28:14|05545|25986|HEXABs|317.7B|317700000000|118.4|2641611|-1.78|34|2024-07-26|15/06/2024||0.1096||1410000000|118.40000152588|1|2024-04-26|15/03/2024|0.101|0.1011|1300000000|1330000000|122.05000305176|1
2024-05-19 23:28:19|05546|1052403|SE|42.36B|42360000000|73.76|6703027|6.22|30|2024-08-13|15/06/2024||0.3049||3670000000|73.76000213623|1|2024-05-14|15/03/2024|-0.04|0.23|3730000000|3640000000|64.440002441406|1
2024-05-19 23:28:26|05547|484|ATCOb|920.61B|920610000000|170.2|1607757|23.96|44|2024-07-18|15/06/2024||1.56||45290000000|170.19999694824|1|2024-04-24|15/03/2024|1.47|1.44|42880000000|42250000000|153.89999389648|1
2024-05-19 23:28:32|05548|42603|CNHI|14.2B|14200000000|11.08|7310738|-14.54|38|2024-02-08|15/12/2023||0.4186||6580000000|11.079999923706|1|2023-11-07|15/09/2023|0.42|0.4267|5330000000|5970000000|9.4160003662109|1
2024-05-19 23:28:38|05549|50577|0KGP|16.29B|16290000000|89.6|275403|37.63|35|2024-08-16|15/06/2024||||4131000000|89.599998474121|1|2024-04-26|15/03/2024|||2000000000||82.5|1
2024-05-19 23:28:45|05550|50581|FLTRF|33.65B|33650000000|181|310983|-4.51|36|2024-05-09|15/03/2024||||3030000000|181.94999694824|1|2024-03-26|15/12/2023||2||3060000000|181.94999694824|1
2024-05-19 23:28:50|05551|43253|FPH|16.88B|16879999999.999998|28.93|219268|7.87|23|2024-05-28|15/03/2024||0.2554||924360000|28.930000305176|1|2024-02-15|15/12/2023|||||23.799999237061|1
2024-05-19 23:28:56|05552|8271|CCEP|34.22B|34220000000|74.51|1327451|13.31|44|2024-08-08|15/06/2024||1.04||5500000000|74.51000213623|1|2024-04-25|15/03/2024|1.9|1.9|4730000000|4410000000|69.660003662109|1
2024-05-19 23:29:01|05553|25996|KINVBs|34.54B|34540000000|122.7|1443596|-25.41|37|2024-07-09|15/06/2024|||||122.69999694824|1|2024-04-18|15/03/2024|-0.84||-221000000||118.19999694824|1
2024-05-19 23:29:08|05554|559|MAERSKa|176.42B|176420000000|11040|8691|-5.64|44|2024-08-07|15/06/2024||145.94||88530000000|11040|1|2024-05-02|15/03/2024|76.75|80.22|86200000000|87040000000|9900|1
2024-05-19 23:29:13|05555|1082092|EPIRb|254.78B|254780000000|196.9|370614|9.51|29|2024-07-19|15/06/2024||2.05||16920000000|196.89999389648|1|2024-04-23|15/03/2024|1.74|1.73|14140000000|14140000000|184.69999694824|1
2024-05-19 23:29:19|05556|948495|CPRI|11.77B|11770000000|10.12|454267|0|32|2024-07-30|15/06/2024||||849100000|10.119999885559|1|2024-05-06|15/03/2024|||663500000|659110000|10.119999885559|1
2024-05-19 23:29:24|05557|1174890|EDV|9.11B|9110000000|5.09|4699438|-19.72|13|2024-05-06|15/03/2024|||2890000000|2910000000|5.2300000190735|1|2024-02-25|15/12/2023||18.83||6515000000|5.2600002288818|1
2024-05-19 23:29:30|05558|958894|SINCH|19.89B|19890000000|23.53|6433821|-1.73|31|2024-07-19|15/06/2024||0.615||7250000000|23.530000686646|1|2024-05-07|15/03/2024|0.46|0.43|6790000000|7090000000|25.010000228882|1
2024-05-19 23:29:33|05559|1137420|1821|52.66B|52660000000|12.5|11977352|7.57|0||
2024-05-19 23:29:39|05560|25990|HUSQBs|51.45B|51450000000|90.1|792607|0.69|37|2024-07-18|15/06/2024||2.8||16490000000|90.099998474121|1|2024-04-24|15/03/2024|2.31|2.19|14720000000|15030000000|83.5|1
2024-05-19 23:29:44|05561|1076785|4385|307.89B|307890000000|1880|4472452|-34.99|26|2024-08-08|15/06/2024||20.01||47900000000|1880|1|2024-05-09|15/03/2024|25.75|18.37|48490000000|48460000000|1782.5|1
2024-05-19 23:29:50|05562|25998|LATOBs|187.95B|187950000000|294.4|182714|30.44|34|2024-04-26|15/03/2024|||6120000000|6190000000|265.5|1|2024-02-12|15/12/2023|||6460000000|6570000000|269.70001220703|1
2024-05-19 23:29:54|05563|52856|SIAL|17.97B|17970000000|5.005|4777|8.8|0||
2024-05-19 23:29:59|05564|993283|EMBRACb|40.11B|40110000000|29.94|11062355|-27.78|32|2024-08-15|15/06/2024||0.565||10230000000|29.940000534058|1|2024-05-23|15/03/2024||0.5683||9560000000|29.940000534058|1
2024-05-19 23:30:05|05565|14606|EDPR|15.09B|15090000000|14.74|1078011|-24.22|40|2024-07-24|15/06/2024||0.0337||456910000|14.739999771118|1|2024-05-10|15/03/2024|0.07|0.0685|632000000|626000000|14.35000038147|1
2024-05-19 23:30:08|05566|1128943|||||||11|2022-08-30|15/06/2022||0.0435||406380000|152.89999389648|1|2022-05-24|15/03/2022|0.06|0.0551|387000000|387000000|152.89999389648|1
2024-05-19 23:30:16|05567|26021|VOLVAs|582B|582000000000|293.4|165296|35.83|37|2024-07-18|15/06/2024||6.81||133870000000|293.39999389648|1|2024-04-17|15/03/2024|6.92|6.29|131200000000|129430000000|291|1
2024-05-19 23:30:22|05568|953847|SCHB|77.77B|77770000000|327.8|165537|70.37|35|2024-07-18|15/06/2024||1.65||4170000000|327.79998779297|1|2024-04-26|15/03/2024|-4.36|0.5576|3790000000|3820000000|312.60000610352|1
2024-05-19 23:30:28|05569|943483|1308|54.32B|54320000000|20.25|7845933|55.29|30|2024-08-13|15/06/2024|||||20.25|1|2024-05-20|15/03/2024|||||20.25|1
2024-05-19 23:30:34|05570|26330|ROCKb|57.19B|57190000000|2672|39777|53.87|43|2024-08-22|15/06/2024||5.21||942630000|2672|1|2024-05-14|15/03/2024|5.4|4.86|918000000|888970000|2606|1
2024-05-19 23:30:40|05571|43228|AIA|11.11B|11110000000|7.54|419790|-14.29|28|2024-05-20|15/03/2024|||||7.5|1|2024-02-21|15/12/2023||4.20||277500000|8.045000076294|1
2024-05-19 23:30:46|05572|991493|2702|884.18B|884180000000|6650|243407|17.08|32|2024-08-08|15/06/2024||||98170000000|6650|1|2024-05-14|15/03/2024|50.63||101370000000|99040000000|6810|1
2024-05-19 23:30:51|05573|1169191|INPST|8.55B|8550000000.000001|17.1|473415|82.73|15|2024-09-06|15/06/2024||0.5725||2560000000|17.10000038147|1|2024-05-15|15/03/2024|0.51|0.492|2420000000|2430000000|15.270000457764|1
2024-05-19 23:30:55|05574|43224|ATM|5.23B|5230000000|7.23|223618|26.34|23|2024-05-29|15/03/2024|||||7.2300000190735|1|2024-02-18|15/12/2023||9.00||777390000|5.4000000953674|1
2024-05-19 23:31:00|05575|1123144|FUTU|11.09B|11090000000|80.41|1568998|111.11|23|2024-08-27|15/06/2024||7.64||2510000000|80.410003662109|1|2024-05-28|15/03/2024||4.58||2400000000|80.410003662109|1
2024-05-19 23:31:06|05576|941652|CYBR|10.42B|10420000000|246.33|503658|61.04|40|2024-08-07|15/06/2024||0.397||219110000|246.33000183105|1|2024-05-02|15/03/2024|0.75|0.28|221550000|213420000|237.03999328613|1
2024-05-19 23:31:12|05577|33069|FPE3_p|5.15B|5150000000|42.87|342|18.69|32|2024-07-30|15/06/2024||0.5702||884020000|42.869998931885|1|2024-04-30|15/03/2024|0.58|0.5835|877000000|901820000|44.270000457764|1
2024-05-19 23:31:18|05578|992046|6324|396.53B|396530000000|4175|402410|-12.93|32|2024-08-09|15/06/2024||-3.2||12000000000|4175|1|2024-05-13|15/03/2024|-256.77|6.3|13870000000|12490000000|4280|1
2024-05-19 23:31:23|05579|26002|LUNDBs|141.86B|141860000000|570.5|100482|17.6|34|2024-05-30|15/03/2024|||||570.5|1|2024-02-22|15/12/2023|||||554.79998779297|1
2024-05-19 23:31:30|05580|100089|1128|43.16B|43160000000|8.26|9982644|17.33|35|2024-03-30|15/12/2023||0.12||7100000000|6.9899997711182|1|2023-11-21|15/09/2023||0.08||6450000000|6.2199997901917|1
2024-05-19 23:31:37|05581|100061|0880|22.02B|22020000000|3.1|12137227|-9.09|41|2024-07-30|15/06/2024||0.01||6770000000|3.0999999046326|1|2024-05-09|15/03/2024|-0.0124|-0.01|6920000000|6660000000|2.8599998950958|1
2024-05-19 23:31:40|05582|1054308|NMHLY|2.09K|2090|0|21530|0|0||
2024-05-19 23:31:46|05583|9013|NDAFI|466.83B|466830000000|133.2|4195205|21.71|41|2024-07-15|15/06/2024||0.3679||3030000000|133.19999694824|1|2024-04-18|15/03/2024|0.38|0.332|3090000000|3010000000|123.94999694824|1
2024-05-19 23:31:52|05584|50559|CRH|51.68B|51680000000|50.72|2752486|9.9|19|2020-12-02|15/09/2020||||13480000000|33.490001678467|1|2020-08-20|15/06/2020|||||33.409999847412|1
2024-05-19 23:31:56|05585|1177390|UMG|52.55B|52550000000|28.74|1160341|51.06|17|2024-07-24|15/06/2024||0.2098||2890000000|28.739999771118|1|2024-05-02|15/03/2024|0.2248|0.2081|2590000000|2590000000|27.700000762939|1
2024-05-19 23:32:00|05586|52697|0003|15.33B|15330000000|0.7634|69047|-21.08|0||
2024-05-19 23:32:05|05587|50586|SKG|11.48B|11480000000|44.16|813797|27.59|41|2024-07-31|15/06/2024|||||44.310001373291|1|2024-05-02|15/03/2024|||2700000000||40.75|1
2024-05-19 23:32:11|05588|6356|TEVA|18.45B|18450000000|16.29|9839133|105.94|45|2024-08-07|15/06/2024||0.5971||4040000000|16.280000686646|1|2024-05-08|15/03/2024|0.48|0.51|3820000000|3730000000|13.949999809265|1
2024-05-19 23:32:17|05589|1036819|8951|1T|1000000000000|589000|4795|7.29|31|2024-08-12|15/06/2024||||47055000000|589000|1|2024-05-20|15/03/2024|||||589000|1
2024-05-19 23:32:22|05590|1036820|8952|774.04B|774040000000|544000|5101|2.26|30|2024-05-15|15/03/2024||12032.55||39541000000|540000|1|2024-02-28|15/12/2023|||||543000|1
2024-05-19 23:32:27|05591|1056308|3283|723.64B|723640000000|254900|8733|-18.43|26|2024-07-12|15/05/2024||4853.37||31233000000|254900|1|2024-05-01|15/02/2024|||||272600|1
2024-05-19 23:32:33|05592|1056306|3281|649.93B|649930000000|132700|25361|-10.03|25|2024-07-31|15/05/2024|||||132700|1|2024-04-15|15/02/2024||2765.89||25164000000|125300|1
2024-05-19 23:32:37|05593|1056337|8984|597.53B|597530000000|257800|12228|-11.98|15|2023-04-18|15/02/2023|4794.76||29490000000|29282000000|278500|1|2022-10-18|15/08/2022|4762.84||29370000000|29182000000|291500|1
2024-05-19 23:32:43|05594|1056319|8953|651.09B|651090000000|93300|31178|-5.76|31|2024-07-31|15/05/2024|||||93300|1|2024-04-17|15/02/2024||||40836000000|93800|1
2024-05-19 23:32:47|05595|1056314|3462|726.14B|726140000000|154000|19883|-5.58|15|2023-04-18|15/02/2023|2958.23||39990000000|39484000000|153600|1|2022-10-18|15/08/2022|2862.93||39020000000|38800000000|156800|1
2024-05-19 23:32:53|05596|25985|ICAA|107.81B|107810000000|536|838834|0|27|2022-02-09|15/12/2021||5.2||33060000000|536|1|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000|431.10000610352|1
2024-05-19 23:32:59|05597|26117|INDUc|156.93B|156930000000|363|350028|22.51|44|2024-07-08|15/06/2024|||||363|1|2024-04-08|15/03/2024|||||361.89999389648|1
2024-05-19 23:33:04|05598|102050|6823|68.97B|68970000000|9.1|6885998|-10.43|18|2023-02-22|15/12/2022|0.39||17970000000||10.439999580383|1|2022-08-01|15/06/2022|0.25||16160000000||11|1
2024-05-19 23:33:09|05599|1096371|MEZ|15.79B|15790000000|6.05|528669|11.93|14|2023-02-21|15/12/2022|0.08|4.00|1530000000|1569000000|5.3400001525879|1|2022-08-22|15/06/2022|0.12|4.00|2030000000|1519000000|5.210000038147|1
2024-05-19 23:33:14|05600|1096393|RYM|2.69B|2690000000|4.04|447546|-35.31|15|2023-05-17|15/03/2023|||||5.4000000953674|1|2022-11-17|15/09/2022|0.39||274200000||7.5218281745911|1
2024-05-19 23:33:19|05601|25992|INDUAs|156.93B|156930000000|364.6|127615|22.97|35|2024-07-08|15/06/2024|||||364.60000610352|1|2024-04-08|15/03/2024|||||361.60000610352|1
2024-05-19 23:33:25|05602|8556|0083|78.71B|78710000000|9.1|5783256|-11.99|19|2023-02-15|15/12/2022|0.32|0.34|6380000000|5965000000|10.460000038147|1|2022-08-22|15/06/2022|0.2|0.24|4660000000|6483000000|12.020000457764|1
2024-05-19 23:33:31|05603|50007|1929|108.67B|108670000000|10.88|7515169|-27.18|18|2023-06-07|15/03/2023||0.31||51660000000|14.260000228882|1|2022-11-24|15/09/2022|0.33|0.31|46540000000|40636000000|15.380000114441|1
2024-05-19 23:33:36|05604|1056320|8954|462.3B|462300000000|167500|8730|-5.26|30|2024-07-31|15/05/2024|||||167500|1|2024-04-19|15/02/2024||||25972000000|167700|1
2024-05-19 23:33:41|05605|1056325|8960|465.1B|465100000000|150100|7244|-3.16|15|2023-01-19|15/11/2022|3103.47||24430000000|24155000000|147000|1|2022-07-19|15/05/2022|3087.62|2880.83|24180000000|23361000000|137700|1
2024-05-19 23:33:45|05606|32487|||||||19|2023-03-09|15/12/2022|0.63|0.88|7130000000|8399000000|21.35000038147|1|2022-08-11|15/06/2022|0.74|0.55|6700000000|5952000000|18.719999313354|1
2024-05-19 23:33:50|05607|8553|0019|88.53B|88530000000|68.8|1423030|21.66|19|2023-03-09|15/12/2022|1.7||47100000000||65.349998474121|1|2022-08-11|15/06/2022|1.26||44600000000||45.200000762939|1
2024-05-19 23:33:56|05608|1096370|MCY|8.98B|8980000000|6.39|263087|-0.77|14|2023-02-19|15/12/2022|0.17|8.00||689250000|6.4749999046326|1|2022-08-14|15/06/2022|0.03|5.00||642250000|6.5|1
2024-05-19 23:34:01|05609|978756|2638|42.94B|42940000000|4.86|2908760|-2.21|15|2023-03-15|15/12/2022|0.23||5900000000||5.0599999427795|1|2022-08-02|15/06/2022|0.1||4890000000||7.1199998855591|1
2024-05-19 23:34:08|05610|39332|MLCO|3.75B|3750000000|8.58|3509126|-25.2|44|2024-07-24|15/06/2024||0.0618||1160000000|8.579999923706|1|2024-04-30|15/03/2024|0.04|0.03|1110000000|1130000000|6.5799999237061|1
2024-05-19 23:34:14|05611|29949|TLITn|5.31B|5310000000|0.26|46009199|-2.18|44|2024-07-31|15/06/2024||||4130000000|0.25999999046326|1|2024-05-29|15/03/2024||-0.016||4010000000|0.25999999046326|1
2024-05-19 23:34:19|05612|25984|GETIBs|50.52B|50520000000|185.5|856763|-28.18|37|2024-07-18|15/06/2024||1.91||8020000000|185.5|1|2024-04-22|15/03/2024|1.92|1.5|7510000000|7590000000|212.80000305176|1
2024-05-19 23:34:25|05613|20797|AER|17.73B|17730000000|91.46|1636570|56|44|2024-07-30|15/06/2024||2.33||1900000000|91.470001220703|1|2024-05-01|15/03/2024|3.29|2.41|2020000000|1930000000|84.48999786377|1
2024-05-19 23:34:32|05614|949763|LIFCOb|129.54B|129539999999.99998|285.2|252879|18.34|33|2024-07-12|15/06/2024||2.2||6520000000|285.20001220703|1|2024-04-24|15/03/2024|1.52|1.95|6010000000|6150000000|277.39999389648|1
2024-05-19 23:34:37|05615|579|METSO|9.39B|9390000000|11.385|932717|4.59|43|2024-07-24|15/06/2024||0.1773||1350000000|11.385000228882|1|2024-04-25|15/03/2024|0.15|0.1597|1220000000|1280000000|10.904999732971|1
2024-05-19 23:34:43|05616|989669|ADDTb|67.23B|67230000000.00001|245.6|26535|9.79|32|2024-07-12|15/06/2024||1.62||5330000000|245.60000610352|1|2024-05-16|15/03/2024|1.6|2.29|5090000000|5320000000|240|1
2024-05-19 23:34:49|05617|942727|THULE|35.08B|35080000000|331.8|166430|23.16|33|2024-07-17|15/06/2024||5.62||3270000000|331.79998779297|1|2024-04-26|15/03/2024|2.84|2.82|2420000000|2420000000|300.20001220703|1
2024-05-19 23:34:55|05618|25979|CASTs|65.25B|65250000000|132.6|1288124|32.01|37|2024-07-16|15/06/2024||2.22||2490000000|132.60000610352|1|2024-05-03|15/03/2024|2.04|1.72|2450000000|2540000000|134.14999389648|1
2024-05-19 23:35:01|05619|7185|BESI|10.41B|10410000000|135.15|525056|45.17|41|2024-07-25|15/06/2024||0.6671||171970000|135.14999389648|1|2024-04-25|15/03/2024|0.44|0.4763|146300000|146210000|139|1
2024-05-19 23:35:07|05620|942724|SBBb|9.11B|9110000000|5.31|27008101|-5.18|31|2024-08-28|15/06/2024||0.18||1070000000|5.3099999427795|1|2024-05-06|15/03/2024|-0.8|0.145|1110000000|1110000000|4.2065000534058|1
2024-05-19 23:35:12|05621|40274|NOD|25.52B|25520000000|132.95|760901|16.11|29|2024-08-08|15/06/2024||-0.0263||119090000|132.94999694824|1|2024-04-23|15/03/2024|-0.133|-0.1082|74500000|79270000|86.720001220703|1
2024-05-19 23:35:18|05622|26020|TRELBs|99.22B|99220000000|414.8|444063|58.93|37|2024-07-18|15/06/2024||4.37||8700000000|414.79998779297|1|2024-04-24|15/03/2024|4.23|3.98|8230000000|8600000000|378.79998779297|1
2024-05-19 23:35:24|05623|26038|AVANZ|41.31B|41310000000|262.7|360108|17.22|42|2024-07-12|15/06/2024||3.28||922110000|262.70001220703|1|2024-04-17|15/03/2024|3.53|3.46|951000000|956120000|228.5|1
2024-05-19 23:35:29|05624|14001|ABCA|4.39B|4390000000|1226|480937|0|18|2023-09-11|15/12/2022||0.16||204810000|1226|1|2023-07-18|15/06/2023||0.19||213070000|1226|1
2024-05-19 23:35:35|05625|25983|FABGs|28.75B|28750000000|91.4|750860|15.49|37|2024-07-05|15/06/2024||1.02||852180000|91.400001525879|1|2024-04-25|15/03/2024|1.04|1.03|867000000|848010000|85.349998474121|1
2024-05-19 23:35:41|05626|1054668|BAWG|4.72B|4720000000|60.15|149715|39.37|30|2024-07-18|15/06/2024||2.01||392940000|60.150001525879|1|2024-04-29|15/03/2024|2.11|2.01|392800000|390320000|57.5|1
2024-05-19 23:35:46|05627|1077012|NETCG|15.36B|15360000000|313.4|159568|18.09|29|2024-08-14|15/06/2024||2.68||1630000000|313.39999389648|1|2024-05-03|15/03/2024|1.89|2.04|1600000000|1600000000|261.79998779297|1
2024-05-19 23:35:52|05628|40255|BAKKA|36.51B|36510000000|617|74205|-17.62|41|2024-08-26|15/06/2024||7.43||2550000000|617|1|2024-05-06|15/03/2024|7.66|7.49|2210000000|2220000000|646|1
2024-05-19 23:35:59|05629|25980|EKTABs|31.43B|31430000000|82.25|928439|-7.54|32|2024-08-22|15/07/2024||0.68||3970000000|82.25|1|2024-06-05|15/04/2024||1.5||5150000000|82.25|1
2024-05-19 23:36:04|05630|1127858|||||||25|2024-07-18|15/06/2024||-0.04||4550000000|0.8299999833107|1|2024-04-23|15/03/2024|0.23|-1.14|4760000000|4550000000|0.78979998826981|1
2024-05-19 23:36:11|05631|449|ANA|6.71B|6710000000|122.5|129396|-26.14|43|2024-07-29|15/06/2024|||||122.5|1|2024-05-23|15/03/2024|||||122.5|1
2024-05-19 23:36:14|05632|1131126|REY|5.54B|5540000000|131|248|17.77|0||
2024-05-19 23:36:20|05633|25987|HOLMBs|72.31B|72310000000|455|165233|9.56|37|2024-08-15|15/06/2024||4.86||5700000000|455|1|2024-04-26|15/03/2024|4.7|4.58|5720000000|5590000000|424.39999389648|1
2024-05-19 23:36:26|05634|26051|BILL|24.66B|24660000000|99.2|576369|1.72|40|2024-07-19|15/06/2024||0.0772||10420000000|99.199996948242|1|2024-04-24|15/03/2024|1.26|1.27|10420000000|10420000000|97.050003051758|1
2024-05-19 23:36:32|05635|15287|IETB|10.53B|10530000000|198.9|43472|17.69|28|2024-05-30|15/03/2024|||||198.89999389648|1|2024-03-05|15/12/2023||||6367000000|181|1
2024-05-19 23:36:38|05636|666|TUI1n|3.31B|3310000000|6.532|2930006|7.47|44|2024-08-14|15/06/2024||0.1455||5880000000|6.5320000648498|1|2024-05-15|15/03/2024|-0.58|-0.5653|3650000000|3470000000|6.9980001449585|1
2024-05-19 23:36:43|05637|989991|VITR|26.01B|26010000000|190.2|47465|-16.58|32|2024-07-17|15/06/2024||1.12||936220000|190.19999694824|1|2024-04-18|15/03/2024|0.85|0.9275|841000000|874720000|181.85000610352|1
2024-05-19 23:36:50|05638|26137|TIGOsdb|43.96B|43960000000|253.6|287876|32.95|43|2024-08-08|15/06/2024||0.3533||1480000000|253.60000610352|1|2024-05-08|15/03/2024|0.87|0.66|1490000000|1460000000|231.60000610352|1
2024-05-19 23:36:55|05639|26328|RILBA|31.85B|31850000000|1213|30268|30.92|38|2024-08-07|15/06/2024||21.5||1030000000|1213|1|2024-04-24|15/03/2024|30|21.6|1040000000|1010000000|1252|1
2024-05-19 23:37:02|05640|6930|ARDS|5.37B|5370000000|59.7|175821|47.33|44|2024-07-25|15/06/2024||1.36||2030000000|59.700000762939|1|2024-04-30|15/03/2024|||968000000|968000000|60.5|1
2024-05-19 23:37:07|05641|942509|FEVR|1.39B|1390000000|1189|298063|-17.55|15|2023-03-22|15/12/2022|0.09||183400000||1078|1|2022-09-13|15/06/2022|0.12||160900000||949|1
2024-05-19 23:37:13|05642|26224|WIHL|30.71B|30710000000|99.9|382108|28.16|44|2024-07-08|15/06/2024||1.43||1030000000|99.900001525879|1|2024-04-23|15/03/2024|1.33|1.07|1040000000|1010000000|93.300003051758|1
2024-05-19 23:37:19|05643|32285|FLUI|4.53B|4530000000|23.86|346973|43.65|40|2024-08-01|15/06/2024||0.447||683320000|23.860000610352|1|2024-05-08|15/03/2024|0.2512|0.31|527000000|527220000|21.680000305176|1
2024-05-19 23:37:25|05644|989966|SWECb|50.49B|50490000000|139.35|33333|7.73|32|2024-07-16|15/06/2024||1.48||7860000000|139.35000610352|1|2024-05-16|15/03/2024|1.55|1.44|7720000000|7740000000|121.44999694824|1
2024-05-19 23:37:31|05645|999066|MIPS|11.08B|11080000000|418.8|62036|-19.83|31|2024-07-18|15/06/2024||1.06||114920000|418.79998779297|1|2024-04-25|15/03/2024|0.4765|0.4793|83000000|87680000|338|1
2024-05-19 23:37:37|05646|986591|FNOX|41.79B|41790000000|68.54|1247590|-8.76|32|2024-07-12|15/06/2024||0.2698||505960000|68.540000915527|1|2024-04-25|15/03/2024|0.24|0.2525|467000000|467000000|65.160003662109|1
2024-05-19 23:37:43|05647|948856|HRA|5B|5000000000|3.46|76797|17.29|32|2024-07-31|15/06/2024|||||3.460000038147|1|2024-05-14|15/03/2024|||3920000000|4340000000|3.5299999713898|1
2024-05-19 23:37:50|05648|949094|GL9|4.72B|4720000000|16.86|74597|20.43|24|2024-08-14|15/06/2024||||1710000000|16.860000610352|1|2024-04-30|15/03/2024|||||17.5|1
2024-05-19 23:37:57|05649|989873|NOLAb|16.2B|16200000000|60.2|12947|5.89|32|2024-07-18|15/06/2024||0.565||2480000000|60.200000762939|1|2024-05-06|15/03/2024|0.6|0.4675|2440000000|2340000000|54.650001525879|1
2024-05-19 23:38:03|05650|13378|AZMT|3.65B|3650000000|26.32|841919|28.64|43|2024-08-01|15/06/2024||0.5103|||26.319999694824|1|2024-05-08|15/03/2024|0.7101|0.6377|350900000|337530000|25.489999771118|1
2024-05-19 23:38:09|05651|26217|KINDsdb|26.61B|26610000000|123.7|387999|-4.29|43|2024-07-24|15/06/2024||2.34||4400000000|123.69999694824|1|2024-04-24|15/03/2024|2.03|2.14|4170000000|4230000000|123.30000305176|1
2024-05-19 23:38:16|05652|960714|BRAV|16.82B|16820000000|82.4|882321|-28.47|33|2024-07-12|15/06/2024||1.17||7280000000|82.400001525879|1|2024-05-07|15/03/2024|0.98|1.01|7280000000|7420000000|76.5|1
2024-05-19 23:38:22|05653|26228|ALKb|33.62B|33619999999.999996|152|269140|77.36|44|2024-08-23|15/06/2024||0.64||1270000000|152|1|2024-05-01|15/03/2024|1.1|0.9767|1350000000|1350000000|130.5|1
2024-05-19 23:38:27|05654|942516|ENTRA|20.39B|20390000000|112|105971|11.11|34|2024-07-12|15/06/2024||1.81||830660000|112|1|2024-04-23|15/03/2024|1.47|1.43|873500000|855600000|107|1
2024-05-19 23:38:33|05655|1056353|ARJOb|13.06B|13060000000|47.94|546572|3.99|31|2024-07-12|15/06/2024||0.5083||2810000000|47.939998626709|1|2024-04-18|15/03/2024|0.56|0.556|2760000000|2760000000|52.450000762939|1
2024-05-19 23:38:40|05656|26223|WALLb|34.79B|34790000000|53|535187|46.41|39|2024-07-08|15/06/2024||0.385||729970000|53|1|2024-04-24|15/03/2024|0.385|0.3625|719000000|723470000|48.119998931885|1
2024-05-19 23:38:45|05657|1112820|NYFO|21.35B|21350000000|103|295854|59.69|28|2024-07-10|15/06/2024||1.4||903750000|103|1|2024-04-22|15/03/2024|1.08|1.15|922000000|903400000|97|1
2024-05-19 23:38:51|05658|26238|BAVA|13.93B|13930000000|178.8|575599|-13.58|44|2024-08-22|15/06/2024||2.76||1450000000|178.80000305176|1|2024-05-08|15/03/2024|-3.97|0.87|831000000|831500000|162.5|1
2024-05-19 23:38:56|05659|28514|JET2|2.89B|2890000000|1346|588393|9.7|15|2022-11-16|15/09/2022|1.48||3570000000||942.40002441406|1|2022-07-07|15/03/2022|-0.71||802100000||889.79998779297|1
2024-05-19 23:39:04|05660|26292|JYSK|34.99B|34990000000|544.5|129351|14.51|44|2024-08-20|15/06/2024||19.03||3350000000|544.5|1|2024-05-07|15/03/2024|19|21.48|3430000000|3430000000|580|1
2024-05-19 23:39:09|05661|940863|KWS|1.16B|1160000000|1470|442351|-34.55|12|2023-03-28|15/12/2022|||||2706|1|2022-09-13|15/06/2022||0.49||311000000|2404|1
2024-05-19 23:39:16|05662|26018|SSABBs|63.15B|63150000000|63.26|4372836|-6.86|37|2024-07-24|15/06/2024||2.59||28110000000|63.259998321533|1|2024-04-23|15/03/2024|2.57|2.21|27150000000|27620000000|63.099998474121|1
2024-05-19 23:39:22|05663|40271|LSG|29.92B|29920000000|50.25|618177|-2.99|44|2024-08-21|15/06/2024||1.11||8340000000|50.25|1|2024-05-15|15/03/2024|0.8|0.8043|7110000000|7110000000|49.720001220703|1
2024-05-19 23:39:27|05664|40243|KOG|151.84B|151840000000|863.5|215447|80.2|44|2024-07-10|15/06/2024||5.62||11070000000|863.5|1|2024-04-28|15/03/2024|6.36|5.49|11450000000|11160000000|759|1
2024-05-19 23:39:34|05665|977688|QTCOM|2.15B|2150000000|84.2|51460|-0.61|32|2024-08-08|15/06/2024||0.41||52450000|84.199996948242|1|2024-04-25|15/03/2024|0.3|0.3|45100000|45100000|71.150001525879|1
2024-05-19 23:39:39|05666|28554|ITM|347.05M|347050000|56.25|1625923|-18.22|23|2024-04-03|15/01/2024||-10.20||25600000|52.549999237061|1|2024-01-31|15/10/2023|||||47.889999389648|1
2024-05-19 23:39:45|05667|994717|SFOR|345.41M|345410000|58.35|3578417|-56.81|21|2024-05-10|15/03/2024|||186400000||46.240001678467|1|2024-03-27|15/12/2023|0.039||||44.520000457764|1
2024-05-19 23:39:52|05668|32274|VIS|2.89B|2890000000|62.7|48997|-3.39|44|2024-07-25|15/06/2024|||||62.700000762939|1|2024-04-17|15/03/2024|0.58|0.58|290000000|295970000|57.700000762939|1
2024-05-19 23:39:57|05669|49920|SRBNK|36.87B|36870000000|139.6|145839|15.37|42|2024-08-08|15/06/2024||4.39||2460000000|139.60000610352|1|2024-04-25|15/03/2024|4.25|4.28|2360000000|2360000000|128.80000305176|1
2024-05-19 23:40:04|05670|584|TIETO|2.32B|2320000000|19.63|229660|-26.26|42|2024-07-23|15/06/2024||0.416||717750000|19.629999160767|1|2024-04-25|15/03/2024|0.49|0.4629|734000000|733960000|18.829999923706|1
2024-05-19 23:40:12|05671|572|KCRA|4.27B|4269999999.9999995|53.9|122061|50.39|42|2024-07-26|15/06/2024||0.855||975240000|53.900001525879|1|2024-04-25|15/03/2024|0.79|0.78|913000000|913030000|48.919998168945|1
2024-05-19 23:41:19|05672|26062|BURE|27.11B|27110000000|365.6|59785|43.26|24|2024-08-16|15/06/2024|||||365.60000610352|1|2024-05-13|15/03/2024|||||373.20001220703|1
2024-05-19 23:41:25|05673|948493|BGN|4.59B|4590000000|40.21|30835|30.05|32|2024-07-25|15/06/2024|||||40.209999084473|1|2024-05-09|15/03/2024|||256600000|229530000|38.119998931885|1
2024-05-19 23:41:31|05674|985181|BFIT|1.45B|1450000000|21.92|269732|-41.64|31|2024-07-26|15/06/2024|||||21.920000076294|1|2024-04-26|15/03/2024|||284000000|284000000|21.020000457764|1
2024-05-19 23:41:37|05675|15241|MLXS|3.29B|3290000000|81.5|41516|-4.85|39|2024-07-31|15/06/2024||1.12||238100000|81.5|1|2024-04-24|15/03/2024|1.31|1.17|242000000|241240000|70.599998474121|1
2024-05-19 23:41:43|05676|26249|CHEMM|6.28B|6280000000|360.6|117174|-14.79|29|2024-09-11|15/06/2024||2.85||105500000|360.60000610352|1|2024-05-08|15/03/2024|2.47|2.5|98900000|98950000|314.79998779297|1
2024-05-19 23:41:48|05677|948498|DLG|4.7B|4700000000|31.58|1364|50.81|31|2024-07-31|15/06/2024|||||31.579999923706|1|2024-05-09|15/03/2024|||658800000|652200000|32.909999847412|1
2024-05-19 23:42:25|05678|25978|||||||37|2024-07-12|15/06/2024||3.23||21350000000|286.89999389648|1|2024-04-25|15/03/2024|2.6|2.65|20250000000|20400000000|289|1
2024-05-19 23:42:31|05679|40233|OCI|5.38B|5380000000|25.54|352065|10.61|33|2024-07-30|15/06/2024||0.02||1310000000|25.540000915527|1|2024-05-14|15/03/2024|0.171|0.02|1220000000|1300000000|24.620000839233|1
2024-05-19 23:42:36|05680|940877|BOOH|432.78M|432780000|35.8|4256487|-16.67|31|2024-06-11|15/05/2024|||||35.799999237061|1|2024-05-08|15/02/2024||0.21||858790000|35.220001220703|1
2024-05-19 23:42:43|05681|25999|LIABs|17.23B|17230000000|224.2|128544|25.6|37|2024-07-19|15/06/2024||3.09||3480000000|224.19999694824|1|2024-05-03|15/03/2024|1.53|2.4|3150000000|3290000000|216.19999694824|1
2024-05-19 23:42:49|05682|943157|INDV|1.81B|1810000000|1337|485416|-11.98|37|2024-07-25|15/06/2024||0.48||314050000|1337|1|2024-04-25|15/03/2024|0.37|0.415|284000000|299750000|1514|1
2024-05-19 23:42:52|05683|941901|GLPG|1.97B|1970000000|26.2|2501|-31.05|0||
2024-05-19 23:42:59|05684|6932|BOSN|4.24B|4240000000|32.82|108719|0|19|2023-03-09|15/12/2022|||||32.819999694824|1|2022-08-18|15/06/2022|0.9||1610000000|1596000000|32.360000610352|1
2024-05-19 23:43:05|05685|989849|MING|21.59B|21590000000|150.27|5795|12.23|32|2024-08-08|15/06/2024||5.05||2100000000|150.27000427246|1|2024-05-08|15/03/2024|4.68|5.56|2160000000|2160000000|146.75999450684|1
2024-05-19 23:43:10|05686|1167618|SAVE|51.69B|51690000000|205|299183|29.66|18|2024-07-23|15/06/2024||2.59||1210000000|205|1|2024-04-23|15/03/2024|2.74|2.61|1260000000|1220000000|178.69999694824|1
2024-05-19 23:43:16|05687|6822|ASOS|440.93M|440930000|370.2|423346|-17.01|38|2024-06-13|15/05/2024|||||370.20001220703|1|2024-04-17|15/02/2024||-49.17||1587000000|333.39999389648|1
2024-05-19 23:43:21|05688|989676|AKER|46.73B|46730000000|622.5|2109|-5.82|31|2024-07-17|15/06/2024|||||622.5|1|2024-05-08|15/03/2024|||||620.5|1
2024-05-19 23:43:28|05689|18954|IREE|2.39B|2390000000|1.859|2961423|-3.63|39|2024-07-29|15/06/2024|||||1.8589999675751|1|2024-05-15|15/03/2024|||1570000000|2110000000|1.8480000495911|1
2024-05-19 23:43:33|05690|28561|CVSG|722.94M|722940000|1008|411708|-53.38|15|2023-03-22|15/12/2022|0.29||296300000||1910|1|2022-09-21|15/06/2022|0.11||280500000||1591|1
2024-05-19 23:43:37|05691|14069|RWS|685.02M|685020000|185.8|1706831|-25.26|15|2023-06-07|15/03/2023|||||230|1|2022-12-12|15/09/2022|0.1||391900000||332.20001220703|1
2024-05-19 23:43:43|05692|466|MAP|7.19B|7190000000|2.346|2982374|22.51|33|2024-07-26|15/06/2024||0.0827||7030000000|2.345999956131|1|2024-04-24|15/03/2024|0.0646|0.0646|8140000000|8280000000|2.2760000228882|1
2024-05-19 23:43:49|05693|989959|SCATC|12.08B|12080000000|76.15|27704|0.3|32|2024-08-16|15/06/2024||1.06||1440000000|76.150001525879|1|2024-04-30|15/03/2024|-0.715|-0.9|1280000000|1270000000|73.879997253418|1
2024-05-19 23:43:57|05694|8745|OUT1V|1.61B|1610000000|3.809|1376893|-30.01|43|2024-08-08|15/06/2024||0.028||1600000000|3.8090000152588|1|2024-05-07|15/03/2024|-0.05|-0.025|1480000000|1500000000|3.7769999504089|1
2024-05-19 23:44:06|05695|989711|BCU|6.53B|6530000000|95.75|10745|17.27|31|2024-08-28|15/06/2024||0.4515||310450000|95.75|1|2024-04-17|15/03/2024|0.4809|0.4809|309100000|310000000|97.730003356934|1
2024-05-19 23:44:13|05696|948733|PEABBs|19.83B|19830000000|69.08|59980|43.23|32|2024-07-16|15/06/2024||1.57||14920000000|69.080001831055|1|2024-05-06|15/03/2024|-0.415|-0.61|11140000000|11430000000|68.5|1
2024-05-19 23:44:18|05697|7151|TWKNc|1.64B|1640000000|41.2|95873|-12.49|35|2024-08-13|15/06/2024||1.77||944000000|41.200000762939|1|2024-05-06|15/03/2024|||421000000|429000000|39.939998626709|1
2024-05-19 23:44:24|05698|1072318|ALFEN|890.29M|890290000|40.99|257334|-39.26|24|2024-05-21|15/03/2024||||139660000|40.990001678467|1|2024-02-13|15/12/2023|0.84|0.84|144250000|144230000|56.700000762939|1
2024-05-19 23:44:30|05699|948535|0GRG|26.04B|26040000000|121.2|34520|0|23|2022-04-28|15/03/2022||1.6||683300000|121.19999694824|1|2022-02-16|15/12/2021||1.5||668920000|121.19999694824|1
2024-05-19 23:44:36|05700|27874|GBGP|838.78M|838780000|332.4|988004|10.43|30|2024-06-04|15/03/2024||9.53||145630000|332.39999389648|1|2024-02-28|15/12/2023|||||284.20001220703|1
2024-05-19 23:44:41|05701|1169380|DOCS|817.65M|817650000|85|2133650|-50.15|12|2024-05-30|15/03/2024||7.50||492080000|85|1|2024-01-25|15/12/2023|||267100000|290000000|75.349998474121|1
2024-05-19 23:44:47|05702|948767|EMII|7.48B|7480000000|5.25|814677|94.44|32|2024-08-06|15/06/2024||0.2332||1380000000|5.25|1|2024-05-07|15/03/2024|0.1571|0.1571|1360000000|1370000000|4.8400001525879|1
2024-05-19 23:44:53|05703|49922|BRGB|19.62B|19620000000|196.6|66306|2.29|41|2024-07-17|15/06/2024||2.69||2060000000|196.60000610352|1|2024-04-24|15/03/2024|2.01|1.98|1980000000|1980000000|191.60000610352|1
2024-05-19 23:44:58|05704|1130890|SRAIL|2.9B|2900000000|29.05|17060|-22.41|0||
2024-05-19 23:45:04|05705|948955|UNPI|6.64B|6640000000|9.21|154924|78.49|32|2024-08-08|15/06/2024|||||9.210000038147|1|2024-05-10|15/03/2024|||||8.6199998855591|1
2024-05-19 23:45:10|05706|948735|JMs|13.42B|13420000000|208.6|40858|48.26|32|2024-07-10|15/06/2024||1.56||2880000000|208.60000610352|1|2024-04-23|15/03/2024|1.1|1.16|3030000000|2930000000|196.14999389648|1
2024-05-19 23:45:16|05707|948651|LOOMIs|19.2B|19200000000|272.5|76996|-12.86|32|2024-07-24|15/06/2024||6.53||7630000000|272.5|1|2024-05-06|15/03/2024|5.34|5.2|7250000000|7250000000|285.79998779297|1
2024-05-19 23:45:23|05708|1056374|COREb|14.61B|14610000000|9.065|1403215|31|30|2024-07-12|15/06/2024||0.19||960670000|9.0649995803833|1|2024-04-23|15/03/2024|0.06|0.08|940000000|940000000|9.4399995803833|1
2024-05-19 23:45:43|05709|1010688|INSTAL|10.18B|10180000000|38.6|402724|-32.52|30|2024-08-22|15/06/2024||0.6267||3630000000|38.599998474121|1|2024-05-03|15/03/2024|0.41|0.4533|3280000000|3280000000|39.119998931885|1
2024-05-19 23:45:49|05710|13814|PTNL|640.98M|640980000|1.285|2163133|-17.97|44|2024-08-05|15/06/2024||0.0265||795530000|1.2849999666214|1|2024-05-06|15/03/2024|0.0104|0.0104|765000000|776120000|1.2419999837875|1
2024-05-19 23:45:55|05711|989718|BMED|8.05B|8050000000.000001|10.78|153312|32.92|32|2024-07-31|15/06/2024||0.274|||10.779999732971|1|2024-05-20|15/03/2024||0.2878||670500000|10.779999732971|1
2024-05-19 23:46:01|05712|573|CGCBV|5.1B|5100000000|79.3|73837|50.33|42|2024-08-08|15/06/2024||1.09||843710000|79.300003051758|1|2024-04-30|15/03/2024|1.26|0.9286|1060000000|865290000|63.599998474121|1
2024-05-19 23:46:06|05713|948805|VIRB|2.97B|2970000000|354.5|817|15.47|32|2024-09-13|15/06/2024||||335300000|354.5|1|2024-04-16|15/03/2024|||345700000|336600000|359.75|1
2024-05-19 23:46:10|05714|52216|AIBG|13.5B|13500000000|5.305|2847|26.01|0||
2024-05-19 23:46:16|05715|948855|BZU|7.4B|7400000000|39.94|18678|73.43|32|2024-08-02|15/06/2024|||||39.939998626709|1|2024-05-09|15/03/2024|||894400000|894000000|35.279998779297|1
2024-05-19 23:46:22|05716|948544|SAABBs|128.02B|128020000000.00002|239|54028|-59.98|32|2024-07-19|15/06/2024||6.91||14310000000|239|1|2024-04-26|15/03/2024|5.71|5.88|14190000000|12890000000|3680.8000488281|0.25
2024-05-19 23:46:27|05717|1166999|BURF|3.12B|3120000000|14.33|1013611|5.99|11|2024-07-25|15/06/2024||0.4625||197320000|14.329999923706|1|2024-05-13|15/03/2024|-0.14|0.446|31380000|192470000|15.420000076294|1
2024-05-19 23:46:33|05718|985177|GROW|607.07M|607070000|323|1038872|19.28|30|2024-06-12|15/03/2024|||||323|1|2024-02-28|15/12/2023|||||259|1
2024-05-19 23:46:39|05719|18946|ERG|3.73B|3730000000|25.6|576007|-9.35|39|2024-08-02|15/06/2024|||||25.60000038147|1|2024-05-15|15/03/2024|||218000000|209500000|26.920000076294|1
2024-05-19 23:46:44|05720|27787|LIO|469.49M|469490000|736|204771|-9.8|15|2023-06-20|15/03/2023||2.40|||780|1|2022-11-29|15/09/2022|0.2|53.80|116800000|106200000|1114|1
2024-05-19 23:46:50|05721|568|SYDB|19.5B|19500000000|362|194611|25.52|44|2024-08-21|15/06/2024||13.1||1850000000|362|1|2024-05-01|15/03/2024|15.5|14.04|1940000000|1880000000|356.60000610352|1
2024-05-19 23:46:55|05722|28180|BREE|1.36B|1360000000|397|1547498|17.54|29|2024-07-24|15/06/2024|||||397|1|2024-05-29|15/03/2024|||||397|1
2024-05-19 23:47:01|05723|948920|ACX|2.62B|2620000000|10.56|169440|5.28|32|2024-07-24|15/06/2024||0.3||1580000000|10.560000419617|1|2024-04-25|15/03/2024|0.21|0.21|1480000000|1480000000|10.050000190735|1
2024-05-19 23:47:04|05724|948705|KBCA|3.57B|3570000000|46|4460|5.34|0||
2024-05-19 23:47:11|05725|948541|HUFVAs|26.16B|26160000000|130.3|87093|-0.27|32|2024-08-22|15/06/2024||1.3||598710000|130.30000305176|1|2024-05-08|15/03/2024|1.18|1.15|548500000|589500000|133|1
2024-05-19 23:47:17|05726|948921|FLS|21.99B|21990000000|387.3|15384|28.54|32|2024-08-15|15/06/2024||4.55||5320000000|387.29998779297|1|2024-05-15|15/03/2024|3.4|3.75|4840000000|4840000000|381.10000610352|1
2024-05-19 23:47:25|05727|949772|TROAX|14.09B|14090000000|235.5|45459|-1.71|21|2024-08-14|15/06/2024||0.13||75680000|235.5|1|2024-04-22|15/03/2024|0.11|0.115|70900000|69580000|230.5|1
2024-05-19 23:47:32|05728|948917|SUBC|56.42B|56420000000|187.9|102024|61.98|0||
2024-05-19 23:47:38|05729|26054|BIOT|14.33B|14330000000|179.1|104548|22.67|37|2024-07-16|15/06/2024||0.72||495700000|179.10000610352|1|2024-04-25|15/03/2024|0.625|0.53|480000000|460170000|160.69999694824|1
2024-05-19 23:47:42|05730|993037|VGP1|75.47B|75470000000|4500|10|0|0||
2024-05-19 23:47:46|05731|942503|GAMA|1.42B|1420000000|1468|250643|26.77|15|2023-03-20|15/12/2022|0.19|38.00|249900000|251000000|1138|1|2022-09-05|15/06/2022|0.32||234700000|230400000|1088|1
2024-05-19 23:47:52|05732|948926|BRBI|3.61B|3610000000|12.37|39881|-13.62|31|2024-05-09|15/03/2024|||||12.369999885559|1|2024-03-04|15/12/2023|0.23|0.21|930200000|974000000|11.539999961853|1
2024-05-19 23:48:00|05733|948862|BPSI|3.72B|3720000000|8.17|13075|97.2|32|2024-08-06|15/06/2024|||||8.170000076294|1|2024-05-07|15/03/2024|||409000000|404800000|7.9549999237061|1
2024-05-19 23:48:05|05734|557|||||||37|2022-11-09|15/09/2022||2.65||4380000000|172.69999694824|1|2022-08-17|15/06/2022||2.41||4250000000|172.69999694824|1
2024-05-19 23:48:11|05735|29884|SES|1.62B|1620000000|104.6|20668|-5.17|31|2024-07-18|15/04/2024|||||104.59999847412|1|2024-03-14|15/01/2024|||894500000|894500000|113.19999694824|1
2024-05-19 23:48:15|05736|948710|NKT|31.29B|31290000000|576|17024|56.44|0||
2024-05-19 23:48:21|05737|948569|INTRUs|3.45B|3450000000|28.94|83090|-66.05|32|2024-07-18|15/06/2024||0.9333||5170000000|28.940000534058|1|2024-04-24|15/03/2024|1.43|1.43|4580000000|4470000000|23.340000152588|1
2024-05-19 23:48:28|05738|9219|CAIV|2.87B|2870000000|29.34|293915|19.03|43|2024-05-21|15/03/2024|||||29.340000152588|1|2024-03-20|15/12/2023|||49400000||32.150001525879|1
2024-05-19 23:48:34|05739|26063|CATE|29.47B|29470000000|537|55142|44.12|32|2024-07-05|15/06/2024||5.81||518800000|537|1|2024-04-25|15/03/2024|5.3|5.49|493000000|493200000|488.5|1
2024-05-19 23:48:38|05740|1162564|EPROb|20.92B|20920000000|72.7|258252|21.78|22|2024-07-19|15/06/2024||0.77||3340000000|72.699996948242|1|2024-04-24|15/03/2024|0.595|0.545|3060000000|3060000000|64.599998474121|1
2024-05-19 23:48:44|05741|1056273|LENV|1.38B|1380000000|35.65|1155|-35.77|32|2024-08-07|15/06/2024|||||35.650001525879|1|2024-05-08|15/03/2024|0.83||658400000|637300000|30.75|1
2024-05-19 23:48:50|05742|945662|EUAV|3.99B|3990000000|20.7|975277|23.43|38|2024-08-01|15/06/2024||0.3076||190790000|20.700000762939|1|2024-05-08|15/03/2024|2.46|1.89|240380000|212010000|17.379999160767|1
2024-05-19 23:48:56|05743|26258|DFDS|12.09B|12090000000|217.6|109551|-15.2|44|2024-08-14|15/06/2024||7.22||7390000000|217.60000610352|1|2024-05-08|15/03/2024|-0.85|-0.8|7010000000|7010000000|230|1
2024-05-19 23:49:02|05744|948936|BEKB|2.29B|2290000000|44.18|4375|5.95|31|2024-07-26|15/06/2024|||||44.180000305176|1|2024-05-08|15/03/2024|||1030000000||47.220001220703|1
2024-05-19 23:49:08|05745|989987|VEI|15.75B|15750000000|116.5|18943|9.91|32|2024-08-15|15/06/2024||2.38||10980000000|116.5|1|2024-05-08|15/03/2024|0.065|-0.26|9480000000|9290000000|117.5|1
2024-05-19 23:49:14|05746|955678|PANDXb|32.84B|32840000000.000004|178.6|131031|58.05|33|2024-07-12|15/06/2024||2.76||1850000000|178.60000610352|1|2024-04-25|15/03/2024|1.5|1.7|1500000000|1510000000|172.39999389648|1
2024-05-19 23:49:20|05747|992767|BIFF|1.25B|1250000000|410|1809219|0|26|2023-06-26|15/03/2023|||||410|1|2023-03-01|15/12/2022|||||410|1
2024-05-19 23:49:26|05748|989874|NONG|10.12B|10120000000|100.77|5231|7.72|32|2024-08-08|15/06/2024||3.28||1460000000|100.76999664307|1|2024-05-08|15/03/2024|3.14|3.16|1440000000|1430000000|102|1
2024-05-19 23:49:32|05749|948801|TELA|5.62B|5620000000|8.44|28971|22.14|32|2024-07-16|15/06/2024|||||8.4399995803833|1|2024-04-16|15/03/2024|0.18||1290000000||7.789999961853|1
2024-05-19 23:49:39|05750|26417|KEMIRA|3.46B|3460000000|22.48|118682|46.35|44|2024-07-17|15/06/2024||0.428||721800000|22.479999542236|1|2024-04-24|15/03/2024|0.49|0.3967|763300000|734030000|17.35000038147|1
2024-05-19 23:49:45|05751|989695|ATEA|16.37B|16370000000.000002|147.4|3435|-2.83|32|2024-07-12|15/06/2024||2.01||9050000000|147.39999389648|1|2024-04-25|15/03/2024|1.72|1.31|7610000000|8340000000|136.39999389648|1
2024-05-19 23:49:51|05752|948486|0DHJ|2.70B|2700000000|7.14|161330|-0.28|25|2023-07-28|15/06/2023|||||7.1399998664856|1|2023-05-09|15/03/2023|||||6.7800002098083|1
2024-05-19 23:49:57|05753|961787|XIOR|1.18B|1180000000|30.3|47625|5.94|29|2024-08-08|15/06/2024|||||30.299999237061|1|2024-04-26|15/03/2024|0.57||43700000||25.14999961853|1
2024-05-19 23:50:02|05754|948840|GCO|4.37B|4370000000|36.88|1109|31.01|30|2024-07-25|15/06/2024|||||36.880001068115|1|2024-04-25|15/03/2024|||1790000000|1010000000|35.529998779297|1
2024-05-19 23:50:08|05755|948875|EBRO|2.44B|2440000000|15.95|12950|-5.51|32|2024-07-29|15/06/2024|||||15.949999809265|1|2024-04-24|15/03/2024|||806800000|809630000|15.939999580383|1
2024-05-19 23:50:13|05756|6799|CWR|372.52M|372520000|193|663784|-41.09|18|2023-03-15|15/12/2022|-0.11|-13.30|12440000|11140000|413|1|2022-09-01|15/06/2022|-0.12|-9.81|9690000|10240000|649.20001220703|1
2024-05-19 23:50:20|05757|26136|MYCR|39.68B|39680000000|405.6|118817|68.3|44|2024-07-12|15/06/2024||2.67||1580000000|405.60000610352|1|2024-04-18|15/03/2024|5|4.31|1690000000|1660000000|355.60000610352|1
2024-05-19 23:50:25|05758|955651|VZN|4.24B|4240000000|107.6|10953|33.83|31|2024-08-16|15/06/2024|||||107.59999847412|1|2024-05-29|15/03/2024|||||107.59999847412|1
2024-05-19 23:50:32|05759|948530|0GAF|2.31B|2310000000|21.22|37034|5.36|30|2024-02-15|15/12/2023||1.73||729320000|21.219999313354|1|2023-10-26|15/09/2023||1.12||717970000|21.219999313354|1
2024-05-19 23:50:36|05760|1168296|BYIT|1.27B|1270000000|529.5|823876|19.04|6|2022-10-26|15/08/2022|0.09||93530000||438|1|2022-05-24|15/02/2022|0.06||196600000||433.30499267578|1
2024-05-19 23:50:41|05761|569|NELES|1.39B|1390000000|9.24|276940|0|34|2022-07-27|15/06/2022||0.0979||168500000|9.2399997711182|1|2022-04-27|15/03/2022||0.0794||155500000|9.2399997711182|1
2024-05-19 23:50:46|05762|28351|LTGL|606.59M|606590000|76.7|1537390|-26.25|15|2023-04-24|15/12/2022|0.02|4.84|315100000|313670000|128.69999694824|1|2022-09-19|15/06/2022|0.02|3.49|281800000|273510000|118.80000305176|1
2024-05-19 23:50:50|05763|1162559|AAF|4.46B|4460000000|119.2|4109607|2.76|0||
2024-05-19 23:50:53|05764|25967|UPONOR|2.26B|2260000000|29.09|200|8.18|0||
2024-05-19 23:50:58|05765|948668|BAR|1.17B|1170000000|22.89|40814|0|28|2024-07-17|15/06/2024|||||22.889999389648|1|2024-04-23|15/03/2024|||195900000|209000000|22.889999389648|1
2024-05-19 23:51:05|05766|948572|IDR|3.56B|3560000000|20.27|93566|69.62|32|2024-07-25|15/06/2024||0.3507||1160000000|20.270000457764|1|2024-05-06|15/03/2024|0.35|0.3673|1120000000|999730000|18.10000038147|1
2024-05-19 23:51:10|05767|989774|ENAV|2.15B|2150000000|3.98|6468|-2.93|32|2024-08-05|15/06/2024||0.0851||271400000|3.9800000190735|1|2024-05-14|15/03/2024|-0.0278|-0.0278|194000000|184810000|4.0599999427795|1
2024-05-19 23:51:15|05768|26445|REG1V|773.41M|773410000|29.08|18041|-11.56|34|2024-08-08|15/06/2024||0.17||24440000|29.079999923706|1|2024-04-25|15/03/2024|0.145|0.16|23600000|23240000|24.979999542236|1
2024-05-19 23:51:21|05769|577|METSB|2.64B|2640000000|7.375|346974|5.13|43|2024-08-01|15/06/2024||-0.0138||477330000|7.375|1|2024-04-25|15/03/2024|0.06|0.056|484000000|484000000|7.1550002098083|1
2024-05-19 23:51:27|05770|960701|INTER|1.78B|1780000000|19.72|76492|0|26|2023-02-09|15/12/2022|||||19.719999313354|1|2022-10-27|15/09/2022|||||19.89999961853|1
2024-05-19 23:51:31|05771|1170366|ATG|709.7M|709700000|584|297428|-19.89|7|2024-05-16|15/03/2024|||||492|1|2024-01-30|15/12/2023|||43900000|34630000|456.5|1
2024-05-19 23:51:36|05772|989972|TGYM|1.89B|1890000000|9.46|4231|9.87|30|2024-08-02|15/06/2024|||||9.460000038147|1|2024-05-09|15/03/2024|||187500000|185170000|9.2200002670288|1
2024-05-19 23:51:42|05773|948499|1U1|3.1B|3100000000|17.62|35649|66.07|32|2024-08-08|15/06/2024||0.4785||1020000000|17.620000839233|1|2024-05-08|15/03/2024|0.47|0.47|1020000000|1060000000|16.709999084473|1
2024-05-19 23:51:48|05774|1006171|BFF|1.77B|1770000000|9.49|764143|7.9|30|2024-08-05|15/06/2024||0.22|||9.4899997711182|1|2024-05-09|15/03/2024|0.27|0.27|93500000|97000000|12.220000267029|1
2024-05-19 23:51:53|05775|6866|GCC|684.37M|684370000|176.6|748645|34.81|22|2024-07-31|15/05/2024|||||176.60000610352|1|2024-05-22|15/02/2024||||770500000|176.60000610352|1
2024-05-19 23:51:59|05776|992975|BICO|3.1B|3100000000|43.88|336231|-24.55|30|2024-08-20|15/06/2024||-0.385||570900000|43.880001068115|1|2024-05-07|15/03/2024|-0.3|-0.9|510300000|509700000|45.299999237061|1
2024-05-19 23:52:04|05777|948913|NCCBs|13.29B|13290000000|136.2|35891|40.7|32|2024-07-16|15/06/2024||4.49||14560000000|136.19999694824|1|2024-05-03|15/03/2024|-0.95|-0.94|11560000000|11560000000|132.44999694824|1
2024-05-19 23:52:09|05778|32232|CIEA|3.34B|3340000000|27.9|61873|-0.85|39|2024-07-22|15/06/2024||||2000000000|27.89999961853|1|2024-05-08|15/03/2024|||1040000000|1010000000|26.25|1
2024-05-19 23:52:15|05779|942431|ANIM|1.5B|1500000000|4.894|624865|32.92|33|2024-07-31|15/06/2024||0.1291||92230000|4.8940000534058|1|2024-05-06|15/03/2024|0.1368|0.1345|121900000|110100000|4.3800001144409|1
2024-05-19 23:52:21|05780|958919|HTRO|8.48B|8480000000|41.73|1333441|-38.63|32|2024-07-16|15/06/2024||0.5588||1950000000|41.729999542236|1|2024-04-26|15/03/2024|0.31|0.4088|1780000000|1860000000|30|1
2024-05-19 23:52:27|05781|1013395|UNI|3.52B|3520000000|1.326|8517269|41.89|30|2024-07-24|15/06/2024||0.0703|||1.3259999752045|1|2024-04-29|15/03/2024|0.04|0.0325|462000000|442100000|1.1950000524521|1
2024-05-19 23:52:33|05782|32244|ZOT|3.32B|3320000000|7.06|330746|0|36|2022-08-02|15/05/2022|||||7.0599999427795|1|2022-05-12|15/02/2022|||||7.0599999427795|1
2024-05-19 23:52:39|05783|948985|APPS|1.64B|1640000000|12.77|641318|44.78|32|2024-07-30|15/06/2024|||||12.770000457764|1|2024-05-07|15/03/2024|||||12.680000305176|1
2024-05-19 23:52:44|05784|7350|REDD|954.73M|954730000|430.5|477876|11.1|25|2024-07-03|15/04/2024||0.2341|||430.5|1|2024-04-03|15/01/2024|||||377|1
2024-05-19 23:52:50|05785|948664|RATOBs|12.87B|12870000000|39.22|101779|17.71|30|2024-07-18|15/06/2024||1.96||10030000000|39.220001220703|1|2024-04-29|15/03/2024|0.1116|0.1644|7830000000|7840000000|35.069999694824|1
2024-05-19 23:52:57|05786|29887|MOL|1.42B|1420000000|37.95|17956|33.86|34|2024-05-15|15/03/2024|||106300000|98600000|36.099998474121|1|2024-03-14|15/12/2023|||115200000|100200000|32.75|1
2024-05-19 23:53:03|05787|989924|SCHO|13.37B|13370000000|580.5|1044|2.74|32|2024-08-15|15/06/2024||11.25||9010000000|580.5|1|2024-04-30|15/03/2024|6.2|1.6|7880000000|7880000000|527|1
2024-05-19 23:53:09|05788|948673|SSABa|63.15B|63150000000|63.37|1101104|-9.83|32|2024-07-24|15/06/2024||2.59||28110000000|63.369998931885|1|2024-04-23|15/03/2024|2.57|2.21|27150000000|27620000000|63.970001220703|1
2024-05-19 23:53:14|05789|1174544|CINT|3.02B|3020000000|14.16|870003|28.26|5|2022-06-01|15/03/2022|0.21|0.21||684890000|79.75|1|2022-03-02|15/12/2021|0.21|0.81||424930000|85|1
2024-05-19 23:53:20|05790|961782|SFRG|6.95B|6950000000|13.56|2103726|-36.87|32|2024-07-22|15/06/2024||0.4875||1790000000|13.560000419617|1|2024-04-25|15/03/2024|0.31|0.2968|1740000000|1740000000|11.810000419617|1
2024-05-19 23:53:24|05791|1172313|KAHOTNOK|17.09B|17090000000|34.17|23514|55.81|0||
2024-05-19 23:53:31|05792|948876|BCP|5.35B|5350000000|0.35|12683904|59.09|32|2024-07-31|15/06/2024||0.013||892950000|0.34999999403954|1|2024-05-15|15/03/2024|0.016|0.013|869000000|868840000|0.34999999403954|1
2024-05-19 23:53:37|05793|989714|BILIa|13.33B|13330000000|144.2|7250|33.15|32|2024-07-18|15/06/2024||2.93||9360000000|144.19999694824|1|2024-04-24|15/03/2024|1.7|1.76|9370000000|9250000000|126.5|1
2024-05-19 23:53:43|05794|44421|JUSTJ|1.07B|1070000000.0000001|103|2270571|10.16|35|2024-08-08|15/06/2024|||||103|1|2024-05-29|15/03/2024|||||103|1
2024-05-19 23:53:49|05795|42776|CEY|2.55B|2550000000|2.2|22512|26.44|39|2024-07-25|15/06/2024||0.0676|||2.2000000476837|1|2024-04-18|15/03/2024|0.0413|0.0408|262710000||2.210000038147|1
2024-05-19 23:53:55|05796|26108|HMSN|23.26B|23260000000|463.2|42641|-5.66|33|2024-07-12|15/06/2024||1.3||806500000|463.20001220703|1|2024-04-16|15/03/2024|2.3|1.73|616000000|606000000|438.79998779297|1
2024-05-19 23:54:02|05797|948845|POST|2.15B|2150000000|31.9|2541|-3.63|32|2024-08-07|15/06/2024||0.4297||656420000|31.89999961853|1|2024-05-08|15/03/2024|0.4278|0.4324|713310000|709390000|29.579999923706|1
2024-05-19 23:54:08|05798|997109|LXIL|1.73B|1730000000|100.8|8178247|-1.56|6|2024-06-05|15/03/2024|||||100.80000305176|1|2024-02-28|15/12/2023|||||100.90000152588|1
2024-05-19 23:54:17|05799|948989|LOG|3.53B|3530000000|26.87|35752|13.04|32|2024-07-24|15/06/2024|||||26.870000839233|1|2024-05-08|15/03/2024|||441100000|438100000|25.739999771118|1
2024-05-19 23:54:27|05800|1172943|LDA|1.18B|1180000000|1.086|731701|33.58|16|2024-07-19|15/06/2024||||244980000|1.0859999656677|1|2024-04-29|15/03/2024|||252500000|246260000|0.96399998664856|1
2024-05-19 23:54:35|05801|989701|AUSS|19.38B|19380000000|95.73|10641|3.77|32|2024-08-21|15/06/2024||2.87||9660000000|95.724998474121|1|2024-05-15|15/03/2024|1.9|1.98|8370000000|7970000000|92.699996948242|1
2024-05-19 23:54:44|05802|33695|GIMV|1.28B|1280000000|44.45|145|-3.89|26|2024-05-23|15/03/2024|||||44.450000762939|1|2024-02-22|15/12/2023|||||46.080001831055|1
2024-05-19 23:54:52|05803|948867|SPMI|4.54B|4540000000|2.27|9355976|71.97|24|2022-07-27|15/06/2022||-0.0951||2220000000|0.74000000953674|1|2022-04-21|15/03/2022|-0.0985|-0.1|1940000000|1940000000|1.128361325304|47.6
2024-05-19 23:55:00|05804|7126|OXB|323.5M|323500000|323.5|387824|-27.55|32|2024-05-20|15/03/2024|||||323.5|1|2024-04-29|15/12/2023||-39.15||46700000|228.5|1
2024-05-19 23:55:10|05805|6699|MTO|1.52B|1520000000|121.4|3286570|31.24|34|2024-07-25|15/06/2024|||||121.40000152588|1|2024-06-06|15/03/2024||0.056|||121.40000152588|1
2024-05-19 23:55:20|05806|1054857|CRAYN|9.55B|9550000000|108.2|466609|22.05|31|2024-08-13|15/06/2024||2.18||1990000000|108.19999694824|1|2024-05-07|15/03/2024|0.5|0.4|1630000000|1630000000|86.550003051758|1
2024-05-19 23:55:29|05807|8809|SANOMA|1.08B|1080000000|6.6|33377|-10.08|43|2024-07-24|15/06/2024||0.1606||323580000|6.5999999046326|1|2024-05-08|15/03/2024|-0.18|-0.18|221000000|221000000|6.75|1
2024-05-19 23:55:34|05808|1084278|||||||0||
2024-05-19 23:55:41|05809|28054|SMSS|1.31B|1310000000|952|636739|16.81|18|2023-03-13|15/12/2022|0.08||72840000||830|1|2022-09-12|15/06/2022|0.03||62680000||893|1
2024-05-19 23:55:48|05810|989961|STOGR|8.31B|8310000000.000001|101|14254|-17.28|32|2024-08-29|15/06/2024||3.46||2300000000|101|1|2024-05-20|15/03/2024||2.74||1990000000|101|1
2024-05-19 23:55:54|05811|1024183|SLRS|1.5B|1500000000|11.3|468|-33.53|5|2019-02-28|15/12/2018|||||||2018-11-12|15/09/2018||||||
2024-05-19 23:56:00|05812|1010690|SDIPb|11.69B|11690000000|307|50974|12.78|30|2024-07-19|15/06/2024||2.6||1340000000|307|1|2024-04-25|15/03/2024|3|2.4|1340000000|1340000000|248|1
2024-05-19 23:56:07|05813|6829|RCH|249.56M|249560000|79.3|808173|4|38|2024-07-23|15/06/2024|||||79.300003051758|1|2024-05-02|15/03/2024|||||74.300003051758|1
2024-05-19 23:56:14|05814|989812|IPAR|3.31B|3310000000|48.33|4947|-30.51|31|2024-04-25|15/03/2024|||212700000|225000000|51.080001831055|1|2024-02-28|15/12/2023|||187800000|189100000|49.650001525879|1
2024-05-19 23:56:19|05815|949193|SIRE|1.49B|1490000000|461|836783|0|24|2022-09-08|15/06/2022|||||461|1|2022-06-01|15/03/2022|||||470|1
2024-05-19 23:56:25|05816|29948|TIP|1.57B|1570000000|9.46|157169|5.7|36|2024-05-20|15/03/2024|||||9.460000038147|1|2024-03-13|15/12/2023|||||8.9700002670288|1
2024-05-19 23:56:30|05817|968981|PRSMB|1.24B|1240000000|1274|713922|0|21|2022-06-28|15/04/2022||-0.1155||100140000|1274|1|2022-03-30|15/01/2022|||||1274|1
2024-05-19 23:56:35|05818|948546|MTGBs|11.84B|11840000000|97.65|37297|29.51|24|2022-07-20|15/06/2022||1.49||1420000000|87.550003051758|1|2022-04-27|15/03/2022|0.8|0.13|1360000000|1360000000|123.94999694824|1
2024-05-19 23:56:38|05819|1141818|UPR|622.64M|622640000|227|32828|-20.91|0||
2024-05-19 23:56:46|05820|949753|BUFAB|14.17B|14170000000|374|51551|-0.05|32|2024-07-11|15/06/2024||4.97||2280000000|374|1|2024-04-25|15/03/2024|3.83|4.87|2150000000|2280000000|385.39999389648|1
2024-05-19 23:56:53|05821|948903|ALM|1.94B|1940000000|9.31|41929|11.36|31|2024-07-22|15/06/2024||0.13||249600000|9.3100004196167|1|2024-05-13|15/03/2024||0.11|247400000|240970000|9.079999923706|1
2024-05-19 23:56:59|05822|963042|ATSV|878.01M|878010000|22.52|2430|-19.23|31|2024-08-01|15/06/2024||0.3||404500000|22.520000457764|1|2024-06-06|15/03/2024||-0.185||367900000|22.520000457764|1
2024-05-19 23:57:04|05823|948704|0MFT|1.24B|1240000000|46.15|815|0|21|2023-02-16|15/12/2022|||||46.150001525879|1|2022-11-08|15/09/2022|||||47.5|1
2024-05-19 23:57:08|05824|1159368|N91|1.56B|1560000000|174.7|582028|8.78|10|2023-05-17|15/03/2023|0.09|6.90|361200000|302000000|172.39999389648|1|2022-11-15|15/09/2022|0.09|9.50|384300000|323100000|220|1
2024-05-19 23:57:15|05825|13056|VIGR|3.99B|3990000000|31.2|38801|19.54|43|2024-05-29|15/03/2024|||||31.200000762939|1|2024-03-29|15/12/2023|||||28.89999961853|1
2024-05-19 23:57:21|05826|949768|PLAZb|11.68B|11680000000|97.5|139519|24.68|32|2024-07-05|15/06/2024||1.36||412500000|97.5|1|2024-04-17|15/03/2024|1.3|1.24|404000000|409370000|81.300003051758|1
2024-05-19 23:57:27|05827|33241|FKRm|2.86B|2860000000|8.79|121796.05|0|23|2022-08-08|15/06/2022|||||8.789999961853|1|2022-05-12|15/03/2022|||265000000||8.829999923706|1
2024-05-19 23:57:32|05828|6560|MGNS|1.12B|1120000000|2420|86737|30.39|19|2023-02-22|15/12/2022|0.38||1910000000||1650|1|2022-08-02|15/06/2022|0.92||1700000000||1996|1
2024-05-19 23:57:37|05829|942521|GRANG|14.63B|14630000000|137.6|175496|35.43|33|2024-07-12|15/06/2024||2.68||6170000000|137.60000610352|1|2024-04-25|15/03/2024|2.23|1.96|5430000000|5430000000|116.80000305176|1
2024-05-19 23:57:43|05830|955872|FLOW|850.86M|850860000|19.58|227001|-10.92|34|2024-07-25|15/06/2024||0.47||92810000|19.579999923706|1|2024-04-25|15/03/2024|1.06|0.40|129600000|85980000|19.510000228882|1
2024-05-19 23:57:48|05831|1159419|MUSTI|801.31M|801310000|24|424674|20.72|23|2024-07-30|15/06/2024||0.23||114600000|24|1|2024-04-30|15/03/2024|0.21|0.21|112700000|112700000|25.200000762939|1
2024-05-19 23:57:52|05832|948765|TGS|15.76B|15760000000|119.7|392427|-25.97|0||
2024-05-19 23:57:58|05833|994313|GOGL|32.59B|32590000000.000004|161.05|22176|79.34|32|2024-08-22|15/06/2024||3.31||2070000000|161.05000305176|1|2024-05-22|15/03/2024||2.97||2050000000|161.05000305176|1
2024-05-19 23:58:03|05834|32178|ROVI|4.47B|4470000000|86.35|78099|101.66|39|2024-07-24|15/06/2024|||||86.349998474121|1|2024-05-07|15/03/2024|||151200000|153280000|84.449996948242|1
2024-05-19 23:58:09|05835|1073139|BHGF|3.3B|3300000000|18.42|647967|61.44|29|2024-07-18|15/06/2024||0.31||3200000000|18.420000076294|1|2024-04-25|15/03/2024|-0.38|-0.3167|2010000000|2330000000|17.229999542236|1
2024-05-19 23:58:12|05836|1055079|GLV|800.09M|800090000|1.39|453738|35.61|0||
2024-05-19 23:58:18|05837|7018|WBD|2.4B|2400000000|2.394|4114868|20.73|41|2024-07-25|15/06/2024|||||2.3940000534058|1|2024-05-20|15/03/2024|||||2.3940000534058|1
2024-05-19 23:58:24|05838|989757|DANIn|2.2B|2200000000|25.2|3495|33.19|26|2024-05-20|15/03/2024|||||25.200000762939|1|2024-03-07|15/12/2023|||||23.14999961853|1
2024-05-19 23:58:30|05839|977689|TOKMAN|802.11M|802110000|13.67|63948|10.51|32|2024-08-16|15/06/2024||0.3507||438150000|13.670000076294|1|2024-05-17|15/03/2024|-0.21|-0.1625|339200000|338460000|14.89999961853|1
2024-05-19 23:58:36|05840|26053|BIOGb|13.22B|13220000000|130.9|115937|31.56|40|2024-07-23|15/06/2024||1.03||361800000|130.89999389648|1|2024-05-07|15/03/2024|1.23|0.96|369900000|334450000|113.59999847412|1
2024-05-19 23:58:41|05841|948943|SFER|1.6B|1600000000|9.67|34085|-36.21|32|2024-08-01|15/06/2024||-0.0015||269970000|9.670000076294|1|2024-05-09|15/03/2024|0.0226|0.0226|227000000|235030000|9.579999923706|1
2024-05-19 23:58:48|05842|23597|ACE|3.57B|3570000000|16.48|4943|22.53|37|2024-07-25|15/06/2024|||||16.479999542236|1|2024-05-09|15/03/2024|0.3877||1030000000|1190000000|16.299999237061|1
2024-05-19 23:58:54|05843|1010841|MTRS|42.9B|42900000000|235|363490|100|30|2024-07-17|15/06/2024||1.81||4060000000|235|1|2024-04-23|15/03/2024|1.18|1.49|3540000000|3700000000|174.19999694824|1
2024-05-19 23:59:00|05844|1081634|CRLI|2.06B|2060000000|18.28|74543|-25.39|29|2024-08-01|15/06/2024||0.18||173490000|18.280000686646|1|2024-05-09|15/03/2024|0.15|0.12|146400000|146200000|19.079999923706|1
2024-05-19 23:59:06|05845|989910|RENE|1.62B|1620000000|2.463|75747|-3.22|32|2024-07-25|15/06/2024|||||2.4630000591278|1|2024-05-09|15/03/2024|||212150000|212000000|2.2880001068115|1
2024-05-19 23:59:12|05846|7064|ECMPA|1.19B|1190000000|22.35|43723|4.83|36|2024-05-10|15/03/2024|||||21.75|1|2024-03-22|15/12/2023|||63300000||20.540000915527|1
2024-05-19 23:59:17|05847|989780|EVNV|5.19B|5190000000|29.15|20586|31.6|27|2024-05-29|15/03/2024|||||29.14999961853|1|2024-02-29|15/12/2023|0.81||909100000||23.35000038147|1
2024-05-19 23:59:24|05848|989950|SPNO|14.56B|14560000000|68.8|18384|-33.01|32|2024-08-15|15/06/2024||4.52|||68.800003051758|1|2024-05-02|15/03/2024|5.46|5.1|||68.800003051758|1
2024-05-19 23:59:30|05849|1056296|UNIQ|2.54B|2540000000|8.2|1824|0.37|31|2024-05-24|15/03/2024|||||8.1999998092651|1|2024-03-07|15/12/2023|||||8.0600004196167|1
2024-05-19 23:59:35|05850|989777|EPR|11.22B|11220000000|70.35|40940|-6.35|32|2024-07-11|15/06/2024||1.5||2390000000|70.349998474121|1|2024-04-25|15/03/2024|0.285|0.28|2030000000|2030000000|79.629997253418|1
2024-05-19 23:59:41|05851|989784|FAE|1.14B|1140000000|3.64|19652|8.01|27|2024-08-02|15/06/2024|||||3.6400001049042|1|2024-05-20|15/03/2024||||139000000|3.6400001049042|1
2024-05-19 23:59:47|05852|964568|AR4G|486.77M|486770000|17.85|40874|5.19|31|2023-08-10|15/06/2023|||||17.85000038147|1|2023-05-11|15/03/2023|||743800000||16.479999542236|1
2024-05-19 23:59:50|05853|949103|HBRN|891.98M|891980000|136.9|28758.31|0|0||
2024-05-19 23:59:56|05854|995934|DEC|533.91M|533909999.99999994|1124|330114|-39.44|25|2024-08-07|15/06/2024|||||1124|1|2024-05-09|15/03/2024|||193620000||1134|1
2024-05-20 00:00:01|05855|1123217|ILTY|450.16M|450160000|5.37|510013|-16.22|23|2024-08-07|15/06/2024|||||5.3699998855591|1|2024-05-09|15/03/2024|||74400000|74000000|5.3000001907349|1
2024-05-20 00:00:07|05856|1024305|PHMR|719.48M|719480000|31.15|648|-24.4|5|2019-02-26|15/12/2018|||||19.770000457764|1|2018-10-30|15/09/2018|||24250000||12.479999542236|1
2024-05-20 00:00:17|05857|985189|SECARE|8.74B|8740000000|55.05|158420|35.79|31|2024-07-25|15/06/2024||0.35||665750000|55.049999237061|1|2024-04-25|15/03/2024|0.2201|0.22|597400000|597200000|57.299999237061|1
2024-05-20 00:00:25|05858|6788|CHG|1.07B|1070000000.0000001|394|726514|39.72|36|2024-06-04|15/04/2024||0.1019|||394|1|2024-04-03|15/01/2024|||||359|1
2024-05-20 00:00:31|05859|942380|SPI|1.04B|1040000000|258.5|581837|8.16|25|2024-05-29|15/03/2024|||||258.5|1|2024-02-29|15/12/2023||2.30||692000000|236.5|1
2024-05-20 00:00:36|05860|28689|NCCG|422.04M|422040000|135|701568|36.78|32|2024-07-16|15/05/2024||3.54||165000000|135|1|2024-05-01|15/02/2024|||||135.60000610352|1
2024-05-20 00:00:43|05861|1080046|TM17|381.43M|381430000|265|320191|-30.26|12|2023-03-28|15/12/2022|0.1||84200000||444|1|2022-09-12|15/06/2022|0.06||53250000||364.5|1
2024-05-20 00:00:47|05862|1009008|DHG|1.05B|1050000000|4.16|10678|0|0||
2024-05-20 00:00:53|05863|15203|CFEB|189.49M|189490000|7.64|3813|-26.4|35|2024-05-22|15/03/2024|||||7.6399998664856|1|2024-02-27|15/12/2023|||||7.5|1
2024-05-20 00:00:58|05864|6775|KLR|991.02M|991020000|1358|208706|92.35|32|2024-08-06|15/06/2024||||2966000000|1358|1|2024-05-15|15/03/2024|||||1136|1
2024-05-20 00:01:03|05865|40129|CLINC|1.23B|1230000000|925|1519907|0|18|2022-09-14|15/06/2022|||||925|1|2022-02-23|15/12/2021|0.05|22.00|283900000|232000000|921.5|1
2024-05-20 00:01:09|05866|26128|KNOW|4.82B|4820000000|176.6|48749|-9.9|38|2024-07-19|15/06/2024||2.07||1730000000|176.60000610352|1|2024-05-03|15/03/2024|2.41|2.71|1770000000|1770000000|143.60000610352|1
2024-05-20 00:01:14|05867|989808|IDLA|2.33B|2330000000|379.5|387|44.57|29|2024-04-23|15/03/2024|||736300000|693300000|339|1|2024-03-13|15/12/2023|||762800000|776200000|329|1
2024-05-20 00:01:20|05868|948915|SCYR|2.55B|2550000000|3.678|476534|22.44|32|2024-07-26|15/06/2024|||||3.6779999732971|1|2024-05-20|15/03/2024||||1000000000|3.6779999732971|1
2024-05-20 00:01:24|05869|1177648|MEDX|667.19M|667190000|16.52|50075|-10.22|6|2023-02-22|15/12/2022|-0.3||226500000||17.680000305176|1|2022-08-04|15/06/2022|0.58||250600000||22.280000686646|1
2024-05-20 00:01:29|05870|943384|PCELL|1.55B|1550000000|29.68|209436|-66.84|30|2024-07-18|15/06/2024||-0.46||71000000|29.680000305176|1|2024-04-25|15/03/2024|-0.5658|-0.57|52030000|52000000|27.479999542236|1
2024-05-20 00:01:35|05871|26046|BEIAb|12.53B|12530000000|208|47565|-17.13|40|2024-07-19|15/06/2024||3.84||1890000000|208|1|2024-04-26|15/03/2024|3.66|2.45|1810000000|1820000000|199|1
2024-05-20 00:01:40|05872|989887|PAALb|6.59B|6590000000|361.5|1227|9.13|32|2024-08-28|15/06/2024||10.35||5260000000|361.5|1|2024-05-28|15/03/2024||8.6||4760000000|361.5|1
2024-05-20 00:01:46|05873|989994|ZELA|37.36B|37360000000|603.5|82270|125.69|31|2024-08-15|15/06/2024||-3.92||17140000|603.5|1|2024-05-16|15/03/2024|-3.71|-3.89|15090000|9120000|646.5|1
2024-05-20 00:01:52|05874|989811|INWI|8.22B|8220000000.000001|141.55|16041|39.29|32|2024-07-12|15/06/2024||3.16||2270000000|141.55000305176|1|2024-04-23|15/03/2024|0.4|0.3833|1810000000|1880000000|140|1
2024-05-20 00:01:56|05875|1165547|ACCA|4.53B|4530000000|7.51|2189347|-38.89|17|2024-07-10|15/06/2024||-0.0594||440840000|7.5100002288818|1|2024-04-25|15/03/2024|-0.0711|-0.07|566160000|566000000|7.3000001907349|1
2024-05-20 00:02:01|05876|1072227|CIBUS|8.57B|8570000000|149.7|207125|50.66|21|2024-07-17|15/06/2024||0.22||23680000|149.69999694824|1|2024-04-23|15/03/2024|-0.08|0.2|30500000|26920000|141.39999389648|1
2024-05-20 00:02:06|05877|989760|DIOS|12.83B|12830000000|90.4|22208|35.53|32|2024-07-05|15/06/2024||1.71||652930000|90.400001525879|1|2024-04-26|15/03/2024|1.86|1.44|639000000|656450000|82.199996948242|1
2024-05-20 00:02:12|05878|989834|ATRLJb|25.85B|25850000000|206.7|11191|18.45|32|2024-07-05|15/06/2024||2.71||757480000|206.69999694824|1|2024-04-12|15/03/2024|2.92|2.64|755000000|755000000|189.60000610352|1
2024-05-20 00:02:19|05879|963647|SIAG|1.29B|1290000000|18.2|312|44.22|30|2024-05-27|15/03/2024|||||18.200000762939|1|2024-03-25|15/12/2023|||||16.60000038147|1
2024-05-20 00:02:24|05880|989820|KIPO|1.05B|1050000000|38.75|1711|-18.39|26|2024-04-25|15/03/2024|||||40.400001525879|1|2024-02-22|15/12/2023|||||40.200000762939|1
2024-05-20 00:02:29|05881|7061|AO1B|1.54B|1540000000|57.45|113|0|16|2022-06-06|15/03/2022|||||53|1|2022-03-17|15/12/2021|0.96|1.05|100100000|100100000|56.900001525879|1
2024-05-20 00:02:35|05882|945695|DUST|5.71B|5710000000|12.62|1415452|-60.81|32|2024-07-02|15/05/2024||0.2||5570000000|12.619999885559|1|2024-04-10|15/02/2024|0.3|0.2533|5250000000|5640000000|12.60000038147|1
2024-05-20 00:02:41|05883|948529|0G9W|905.05M|905050000|2.85|67324|0|32|2024-07-24|15/06/2024|||||2.8499999046326|1|2024-05-15|15/03/2024|||||2.8499999046326|1
2024-05-20 00:02:46|05884|15256|RETE|1B|1000000000|69.8|8942|7.06|29|2024-07-26|15/06/2024||||34670000|69.800003051758|1|2024-05-27|15/03/2024||||34140000|69.800003051758|1
2024-05-20 00:02:52|05885|1076601|ELK|13.71B|13710000000|21.47|53322|-26.35|27|2024-07-12|15/06/2024||0.199||8880000000|21.469999313354|1|2024-04-18|15/03/2024|-0.55|-0.3|7960000000|8120000000|20.790000915527|1
2024-05-20 00:02:57|05886|948972|BPOST|666M|666000000|3.35|16794|-14.76|32|2024-08-02|15/06/2024||0.2247||1030000000|3.3499999046326|1|2024-05-03|15/03/2024|0.245|0.245|993000000|1030000000|3.6900000572205|1
2024-05-20 00:03:03|05887|27760|AMSU|457.65M|457650000|210.5|665694|-15.12|34|2024-05-29|15/03/2024|||||210.5|1|2024-03-13|15/12/2023||4.40||62500000|210.5|1
2024-05-20 00:03:08|05888|976461|FORT|361.24M|361240000|174.6|468643|-7.62|15|2023-03-08|15/12/2022|0.11||232700000|221000000|215.5|1|2022-07-28|15/06/2022|0.16||222800000|221000000|289.5|1
2024-05-20 00:03:14|05889|1073019|HARVIA|822.32M|822320000|44|41311|88.03|28|2024-08-08|15/06/2024||0.339||40510000|44|1|2024-05-03|15/03/2024|0.4|0.4061|42400000|43780000|40|1
2024-05-20 00:03:20|05890|6890|FUGR|2.59B|2590000000|23.02|398457|61.77|38|2024-08-01|15/06/2024||||610000000|23.020000457764|1|2024-04-25|15/03/2024|||503000000|503100000|22.920000076294|1
2024-05-20 00:03:25|05891|948633|NOS|1.74B|1740000000|3.39|143694|-6.61|32|2024-07-17|15/06/2024||0.08||405270000|3.3900001049042|1|2024-05-20|15/03/2024||0.08||400190000|3.3900001049042|1
2024-05-20 00:03:32|05892|958982|XVIVO|12.35B|12350000000|392|56097|30.45|32|2024-07-12|15/06/2024||0.6175||186200000|392|1|2024-04-24|15/03/2024|0.76|0.3925|186000000|166900000|321|1
2024-05-20 00:03:38|05893|1050738|WHRW|356.46M|356460000|83.9|1030444|-20.25|23|2024-06-04|15/03/2024|||||83.900001525879|1|2024-02-28|15/12/2023|||||79.199996948242|1
2024-05-20 00:03:43|05894|940774|NEXN|313.56M|313560000|225.5|531476|-6.82|21|2024-08-15|15/06/2024||0.0583||81490000|225.5|1|2024-05-20|15/03/2024||0.007||68330000|225.5|1
2024-05-20 00:03:48|05895|1162800|GVS|1.18B|1180000000|6.77|173415|20.68|23|2024-09-03|15/06/2024||0.08||113590000|6.7699999809265|1|2024-05-20|15/03/2024||0.07||104000000|6.7699999809265|1
2024-05-20 00:03:54|05896|26378|AKTIA|694.08M|694080000|9.54|99791|1.27|34|2024-08-02|15/06/2024||0.3314||75630000|9.539999961853|1|2024-04-30|15/03/2024|0.38|0.315|77300000|76300000|9.039999961853|1
2024-05-20 00:03:59|05897|989677|ALB|3.03B|3030000000|50.2|63|9.37|27|2024-05-20|15/03/2024|||||50.200000762939|1|2024-02-28|15/12/2023|||||48.450000762939|1
2024-05-20 00:04:05|05898|298|PFD|1.52B|1520000000|176.2|1290758|33.89|39|2024-07-17|15/06/2024|||||176.19999694824|1|2024-05-16|15/03/2024||8.00|287100000|633300000|168.60000610352|1
2024-05-20 00:04:10|05899|993275|CSH|483.90M|483900000|79.8|4517286|-0.13|12|2023-06-28|15/03/2023|||||80.300003051758|1|2022-12-06|15/09/2022|0.07||27790000||61.400001525879|1
2024-05-20 00:04:17|05900|989732|CAF|1.16B|1160000000|33.73|1704|12.7|30|2024-07-31|15/06/2024|||||33.729999542236|1|2024-05-09|15/03/2024|||1010000000|1050000000|33.130001068115|1
2024-05-20 00:04:23|05901|29804|CASS|1.54B|1540000000|6.75|667229|0|36|2022-11-08|15/09/2022|||||6.75|1|2022-09-22|15/06/2022|||||6.75|1
2024-05-20 00:04:28|05902|1177463|VTSCn|2.79B|2790000000|69.8|15505|14.9|17|2024-08-13|15/06/2024||1.74||2290000000|69.800003051758|1|2024-05-08|15/03/2024|1.26|1.94|1990000000|2040000000|72.150001525879|1
2024-05-20 00:04:33|05903|948600|FAGRO|1.37B|1370000000|18.76|19044|8.94|27|2024-08-01|15/06/2024|||||18.760000228882|1|2024-04-10|15/03/2024|||209000000||16.89999961853|1
2024-05-20 00:04:37|05904|948688|AMG|726.59M|726590000|22.88|28486|-40.99|0||
2024-05-20 00:04:43|05905|26195|SKISb|12.46B|12460000000|159|84307|16.06|44|2024-06-20|15/05/2024||4.6||1590000000|159|1|2024-03-20|15/02/2024|10.4|10.42|2530000000|2530000000|143|1
2024-05-20 00:04:49|05906|940904|VCP|238.06M|238060000|209.5|418328|-57.03|34|2024-07-16|15/03/2024|||||209.5|1|2024-02-28|15/12/2023|||||248.5|1
2024-05-20 00:04:55|05907|954908|COOR|4.68B|4680000000|49.22|149035|-8.09|33|2024-07-12|15/06/2024||1.11||3270000000|49.220001220703|1|2024-04-24|15/03/2024|0.895|0.935|3120000000|3130000000|48.900001525879|1
2024-05-20 00:05:00|05908|942711|TNXT|832.6M|832600000|18.21|81127|0.33|31|2024-08-02|15/06/2024|||||18.209999084473|1|2024-05-14|15/03/2024|0.11|0.19|98400000|101300000|18.579999923706|1
2024-05-20 00:05:07|05909|15254|RECT|778.32M|778320000|13.9|62741|13.56|31|2024-04-29|15/03/2024|||140600000||12.119999885559|1|2024-02-29|15/12/2023||||281000000|11.420000076294|1
2024-05-20 00:05:12|05910|1006463|ALPH|969.85M|969850000|2270|177922|2.02|14|2023-03-14|15/12/2022|0.51||52190000||1840|1|2022-08-30|15/06/2022|0.32||46140000||1825|1
2024-05-20 00:05:18|05911|948745|MEL|1.73B|1730000000|7.88|45024|34.47|32|2024-07-31|15/06/2024|||||7.8800001144409|1|2024-05-09|15/03/2024|0.034||440000000|440030000|7.539999961853|1
2024-05-20 00:05:23|05912|32424|EMISG|1.23B|1230000000|1920|785585|43.28|19|2023-03-15|15/12/2022|||||1838|1|2022-09-07|15/06/2022|0.19||87270000||1880|1
2024-05-20 00:05:28|05913|7464|VLAN|1.7B|1700000000|40.25|96726|52.1|34|2024-04-30|15/03/2024|||||33.700000762939|1|2024-02-22|15/12/2023||1.34||325000000|27.64999961853|1
2024-05-20 00:05:33|05914|40153|IDEA|1.05B|1050000000|349|8187218|0|15|2023-01-11|15/10/2022|||||349|1|2022-07-05|15/04/2022|||||350|1
2024-05-20 00:05:38|05915|28365|GGPL|381.78M|381780000|7.5|16562132|2.74|15|2023-03-01|15/12/2022|-0||||7.8499999046326|1|2022-11-09|15/06/2022|-0||||7.8000001907349|1
2024-05-20 00:05:42|05916|1166927|VACC|4.79B|4790000000|77|316335|0|14|2022-08-24|15/06/2022||0.00||40340000|77|1|2022-05-24|15/03/2022|0.00|0.00|15950000|15950000|77|1
2024-05-20 00:05:48|05917|994376|SVOLb|6.84B|6840000000|64.5|189265|0.55|29|2024-06-14|15/05/2024|||||64.5|1|2024-03-12|15/02/2024|||||57.549999237061|1
2024-05-20 00:05:53|05918|29838|EMBI|3.31B|3310000000|9.89|173700|43.13|44|2024-08-05|15/06/2024|||||9.8900003433228|1|2024-05-07|15/03/2024|||525000000|497000000|9.960000038147|1
2024-05-20 00:05:58|05919|954889|CRN|950.24M|950240000|147|991343|57.89|14|2022-09-07|15/06/2022|||||84.599998474121|1|2022-03-03|15/12/2021|||||105.80000305176|1
2024-05-20 00:06:04|05920|29836|ELEN|801.92M|801920000|10.02|181171|-12.79|36|2024-05-15|15/03/2024|||149500000||11.359999656677|1|2024-03-14|15/12/2023|||199300000||8.3800001144409|1
2024-05-20 00:06:11|05921|29867|ITMI|1.31B|1310000000|30.95|29550|23.55|39|2024-07-31|15/06/2024|||||30.950000762939|1|2024-05-20|15/03/2024|||||30.950000762939|1
2024-05-20 00:06:16|05922|989750|CORA|1.29B|1290000000|9.68|10377|-3.59|27|2024-07-29|15/06/2024||0.18||280000000|9.6800003051758|1|2024-05-09|15/03/2024|0.121|0.13|234850000|252650000|9.7399997711182|1
2024-05-20 00:06:21|05923|1031738|KETL|191.56M|191560000|87.5|471142|-21.45|15|2023-03-29|15/12/2022|0.04||56230000||88.199996948242|1|2022-09-20|15/06/2022|0.04||50690000||146|1
2024-05-20 00:06:26|05924|949054|CLG|869.26M|869260000|837|2388032.45|0|15|2022-08-02|15/04/2022|||||837|1|2022-03-30|15/01/2022|||||888|1
2024-05-20 00:06:32|05925|1052374|NLFSK|4.01B|4010000000|148|22248|12.8|29|2024-08-15|15/06/2024||0.5||275700000|148|1|2024-05-16|15/03/2024|0.3|0.4|259000000|259900000|150.60000610352|1
2024-05-20 00:06:38|05926|989857|MTCM|2.4B|2400000000|7.363|39241|118.75|32|2024-07-31|15/06/2024|||||7.3629999160767|1|2024-04-24|15/03/2024|||1260000000|1260000000|7.3029999732971|1
2024-05-20 00:06:44|05927|6919|NSTEc|393.72M|393720000|19.64|45702|-4.43|33|2024-07-27|15/06/2024|||||19.639999389648|1|2024-04-18|15/03/2024|||12000000||17.520000457764|1
2024-05-20 00:06:50|05928|1010887|BOOZT|8.82B|8820000000|134.2|108473|14.41|30|2024-08-16|15/06/2024||1.14||1890000000|134.19999694824|1|2024-04-25|15/03/2024|0.04|0.168|1610000000|1700000000|122.09999847412|1
2024-05-20 00:06:55|05929|28560|CRW|748.04M|748040000|2140|99700|45.08|13|2023-03-13|15/12/2022|||||1480|1|2022-09-19|15/06/2022|||||1810|1
2024-05-20 00:07:00|05930|28050|PCTN|375.11M|375110000|68.8|983252|-8.39|15|2023-05-24|15/03/2023|||||77.300003051758|1|2022-11-08|15/09/2022|-0.02||25070000||87.400001525879|1
2024-05-20 00:07:07|05931|29878|MARR|812.95M|812950000|12.44|175144|-14.09|43|2024-08-02|15/06/2024|||||12.439999580383|1|2024-05-14|15/03/2024|||418100000|418100000|12.180000305176|1
2024-05-20 00:07:12|05932|28494|ALAPH|191.3M|191300000|35.4|1478895|-49.43|19|2023-03-21|15/12/2022|-0.02|1.50|88650000|90500000|57.599998474121|1|2022-09-19|15/06/2022|0.02|2.54|78770000|80700000|74.199996948242|1
2024-05-20 00:07:19|05933|28641|RSTP|377.91M|377910000|276|548090|5.34|25|2024-07-24|15/06/2024|||||276|1|2024-05-16|15/03/2024|||||256|1
2024-05-20 00:07:24|05934|26066|CEVI|5.61B|5610000000|235|19843|24.21|34|2024-07-19|15/06/2024||1.72||195780000|235|1|2024-04-25|15/03/2024|1.3|1.29|170040000|170030000|240|1
2024-05-20 00:07:30|05935|6915|BAMN|994.68M|994680000|3.698|1371018|93.92|37|2024-07-25|15/06/2024|||||3.6979999542236|1|2024-05-02|15/03/2024|||1410000000||3.8340001106262|1
2024-05-20 00:07:36|05936|989867|NEWAb|14.91B|14910000000|112.2|59907|-45.21|28|2023-08-16|15/06/2023||4.5||2430000000|50.799999237061|0.5|2023-04-26|15/03/2023|3.35|2.71|2140000000|2180000000|376.39999389648|0.5
2024-05-20 00:07:41|05937|993187|SAGAd|103.84B|103840000000|31.75|218263|27.77|24|2023-05-09|15/03/2023|-0.6||1010000000||25.5|1|2023-02-17|15/12/2022|0.62||971000000||26|1
2024-05-20 00:07:48|05938|26405|WITH|185.17M|185170000|1.052|80643|-29.68|37|2024-07-16|15/06/2024||-0.012||36820000|1.0520000457764|1|2024-04-24|15/03/2024|-0.01|-0.014|36200000|37080000|1.0939999818802|1
2024-05-20 00:07:53|05939|989788|PEUG|2.77B|2770000000|111.5|1531|5.99|26|2024-05-29|15/03/2024|||||111.5|1|2024-03-18|15/12/2023|||||116.5|1
2024-05-20 00:07:58|05940|6601|HFD|319.96M|319960000|146.8|1243962|-26.49|18|2023-06-14|15/03/2023||||761000000|200|1|2022-11-23|15/09/2022|10.6|20.80|765700000|638000000|213.60000610352|1
2024-05-20 00:08:03|05941|28486|AVON|389.35M|389350000|1298|46459|30.98|19|2023-05-22|15/03/2023|||||991|1|2022-12-13|15/09/2022||38.26||116780000|1030|1
2024-05-20 00:08:09|05942|1017270|SEDANA|2.37B|2370000000|23.9|275593|-6.86|30|2024-07-23|15/06/2024||-0.156||45550000|23.89999961853|1|2024-04-25|15/03/2024|0.21|-0.1188|48900000|45050000|14.560000419617|1
2024-05-20 00:08:14|05943|968983|WJG|132.35M|132350000|52.3|903812|-46.08|14|2023-01-25|15/09/2022|0.1||214100000||109|1|2022-05-17|15/03/2022|-0.05||193000000||231|1
2024-05-20 00:08:19|05944|949086|ESP|567.23M|567230000|94|1682907|2.62|15|2023-03-01|15/12/2022|-0||37370000||86.5|1|2022-08-10|15/06/2022|0.12||35630000||94.5|1
2024-05-20 00:08:23|05945|1135895|0A1R|15.4B|15400000000|354.9|11026|0|4|2020-02-05|15/12/2019||-5.36||1950000000|381.13000488281|1|2019-11-27|15/09/2019|-3.5|-5.64|1980000000|1850000000|410.60000610352|1
2024-05-20 00:08:27|05946|940860|FDEV|107.11M|107110000|277.5|224179|-52.32|15|2023-01-19|15/11/2022|0.17||57120000||470.5|1|2022-09-06|15/05/2022|0.28||64920000||1370|1
2024-05-20 00:08:33|05947|1031111|SPOLS|15.61B|15610000000|134.8|53717|8.36|30|2024-08-08|15/06/2024||4.14||1510000000|134.80000305176|1|2024-05-08|15/03/2024|5.03|5.03|1600000000|1600000000|136.60000610352|1
2024-05-20 00:08:38|05948|989813|IRES|526.4M|526400000|1.003|97815|-0.3|28|2024-08-01|15/06/2024||0.028|||1.0025000572205|1|2024-05-10|15/03/2024|||||0.98500001430511|1
2024-05-20 00:08:45|05949|989898|PROT|19.27B|19270000000|234.5|7997|46.2|32|2024-07-12|15/06/2024||4.87||3120000000|234.5|1|2024-04-25|15/03/2024|5.5|5.99|2740000000|3720000000|226.25|1
2024-05-20 00:08:50|05950|1057033|SUMO|869.93M|869930000|512|1203235|0|12|2022-03-29|15/12/2021||10.00||40000000|512|1|2021-09-29|15/06/2021|0.02||50410000||487|1
2024-05-20 00:08:55|05951|989897|0MTK|642.70M|642700000|23.8|8688|0|26|2024-05-01|15/03/2024|||||23.799999237061|1|2024-02-13|15/12/2023|||||23.799999237061|1
2024-05-20 00:09:00|05952|28261|DOTD|301.94M|301940000|98.4|516593|7.66|15|2023-03-01|15/12/2022|0.02||33820000||90.5|1|2022-11-16|15/06/2022|0.02|1.50|31920000|32100000|82.599998474121|1
2024-05-20 00:09:07|05953|989722|BONHR|10.53B|10530000000|247.75|1703|-15.3|27|2024-07-12|15/06/2024||5.1||3380000000|247.75|1|2024-05-20|15/03/2024||3.19||2920000000|247.75|1
2024-05-20 00:09:13|05954|948959|PSG|925.95M|925950000|1.72|42830|0|32|2024-07-30|15/06/2024||0.05||1140000000|1.7200000286102|1|2024-04-29|15/03/2024|0.06|0.06|1130000000|1120000000|1.6399999856949|1
2024-05-20 00:09:19|05955|989933|SHOTE|11.77B|11770000000|60.75|91951|58.78|32|2024-07-17|15/06/2024||2.17||5880000000|60.75|1|2024-04-24|15/03/2024|-1.03|-0.955|4420000000|4520000000|57.080001831055|1
2024-05-20 00:09:27|05956|586|YIT|494.67M|494670000|2.15|381652|-2.71|43|2024-07-26|15/06/2024||-0.0333||481170000|2.1500000953674|1|2024-05-17|15/03/2024|-0.08|-0.0883|412000000|412000000|2.1600000858307|1
2024-05-20 00:09:32|05957|943188|ERGO|701.05M|701050000|1346|810885|24.86|15|2023-03-21|15/12/2022|0.15||75350000|72600000|1020|1|2022-09-26|15/06/2022|0.14||69920000||1160|1
2024-05-20 00:09:40|05958|955674|IVSO|10.59B|10590000000|235|53637|2.4|33|2024-07-19|15/06/2024||1.64||463130000|235|1|2024-05-07|15/03/2024|0.8|0.795|308000000|308100000|236.5|1
2024-05-20 00:09:43|05959|989761|DNORD|9.65B|9650000000|332.3|29439|-5.25|0||
2024-05-20 00:09:49|05960|948973|CAV1V|1.2B|1200000000|8.77|2354|5.16|32|2024-07-31|15/06/2024||0.14||653000000|8.7650003433228|1|2024-05-20|15/03/2024||0.12||639000000|8.7650003433228|1
2024-05-20 00:09:56|05961|989845|MEKO|6.66B|6660000000|120.6|6066|4.37|32|2024-08-22|15/06/2024||||4550000000|120.59999847412|1|2024-05-16|15/03/2024|||4320000000|4280000000|122.90000152588|1
2024-05-20 00:10:01|05962|948793|MFEB|1.94B|1940000000|4.042|33717|11.1|21|2021-11-09|15/09/2021||0.02|605500000|536350000|6.808000087738|1|2021-09-16|15/06/2021||0.06|514000000|631000000|6.9920001029968|1
2024-05-20 00:10:07|05963|948986|BETSb|16.41B|16410000000|119.68|59026|-3.25|17|2022-07-21|15/06/2022||1.45||1690000000|59.970001220703|1|2022-04-28|15/03/2022||1.42||1650000000|57.580001831055|1
2024-05-20 00:10:15|05964|6700|||||||19|2022-10-19|15/09/2022|||||1.2000000476837|1|2022-09-07|15/06/2022|||||1.2000000476837|1
2024-05-20 00:10:23|05965|28232|FDPF|362.33M|362330000|1286|161669|-31.67|16|2023-05-08|15/02/2023||33.60|||1850|1|2022-10-18|15/08/2022|0.03||147400000||1380|1
2024-05-20 00:10:32|05966|1090524|ARB|66.43M|66430000.00000001|11.5|4512029|27.78|16|2023-10-31|15/09/2023||-0.011||11250000|9.5200004577637|1|2023-09-19|15/06/2023||-0.0129||10340000|8.5200004577637|1
2024-05-20 00:10:40|05967|6838|STEMS|574.19M|574190000|432|248704|7.33|35|2024-07-22|15/05/2024|||||432|1|2024-03-19|15/02/2024|||||424|1
2024-05-20 00:10:47|05968|6763|HLCL|289.27M|289270000|234.5|96894|-18.15|16|2023-05-22|15/03/2023|||||286.5|1|2022-11-22|15/09/2022|0.14||20180000||349.5|1
2024-05-20 00:10:53|05969|26009|NOBIs|3.41B|3410000000|5.06|1863409|-66.49|37|2024-07-18|15/06/2024||-0.0179||2790000000|5.0599999427795|1|2024-05-14|15/03/2024|-1.04|-0.1418|2620000000|2660000000|5.1999998092651|1
2024-05-20 00:11:00|05970|958973|STORYb|4.62B|4620000000|59.9|200385|66.57|30|2024-07-30|15/06/2024||0.4||920210000|59.900001525879|1|2024-05-07|15/03/2024|-0.32|0.175|891890000|907150000|51.25|1
2024-05-20 00:11:06|05971|26097|FINGb|286.27M|286270000|0.47|5784488|-81.58|33|2024-08-15|15/06/2024|||||0.46999999880791|1|2024-05-07|15/03/2024|||||0.56699997186661|1
2024-05-20 00:11:12|05972|964907|STOG_p|1.07B|1070000000.0000001|166.6|2745|-9.85|33|2024-05-08|15/03/2024|||||168|1|2024-04-29|15/12/2023|||||149|1
2024-05-20 00:11:19|05973|948980|CTT|596.75M|596750000|4.34|80032|24.71|32|2024-07-25|15/06/2024||0.08||241000000|4.3400001525879|1|2024-05-20|15/03/2024||0.09||234750000|4.3400001525879|1
2024-05-20 00:11:24|05974|32421|VLX|636.27M|636270000|349.5|563248|27.55|28|2024-06-20|15/03/2024|||||349.5|1|2024-02-28|15/12/2023|||||290|1
2024-05-20 00:11:30|05975|1163795|FLNG|1.59B|1590000000|29.42|295464|-4.69|32|2024-08-30|15/06/2024||0.5682||88180000|29.409999847412|1|2024-05-23|15/03/2024||0.5857||89900000|29.409999847412|1
2024-05-20 00:11:36|05976|948751|YSO|1.8B|1800000000|0.94|134317|-2.08|28|2024-07-25|15/06/2024||0.02||2060000000|0.93999999761581|1|2024-05-20|15/03/2024||0.01||2010000000|0.93999999761581|1
2024-05-20 00:11:42|05977|1072992|ELMRA|3.44B|3440000000|31.5|282365|39.75|30|2024-08-15|15/06/2024||0.28||377000000|31.5|1|2024-05-08|15/03/2024|0.97|1.07|550000000|550000000|33.25|1
2024-05-20 00:11:47|05978|989941|SLIGR|638.93M|638930000|14.56|1665|-6.85|29|2024-07-18|15/06/2024|||||14.560000419617|1|2024-04-18|15/03/2024|||658000000||13.680000305176|1
2024-05-20 00:11:52|05979|994298|CREADa|10.11B|10110000000|74.5|124312|-12.04|24|2023-01-26|15/12/2022|6.17||891000000||91.5|1|2022-10-13|15/09/2022|-4.1||-607000000||61.400001525879|1
2024-05-20 00:11:57|05980|28057|JSG|692.39M|692390000|167.6|650694|38.97|17|2023-03-06|15/12/2022|0.05||209500000|95500000|113.40000152588|1|2022-08-30|15/06/2022|0.01||176200000|84000000|100.80000305176|1
2024-05-20 00:12:03|05981|968997|GARO|1.62B|1620000000|32.4|117088|-55.49|32|2024-08-16|15/06/2024||0.245||344500000|32.400001525879|1|2024-05-14|15/03/2024|-0.16|0.12|293000000|321500000|31.200000762939|1
2024-05-20 00:12:08|05982|989871|0R8O|9.33B|9330000000|108|578|0|23|2022-07-01|15/05/2022||0.63||2810000000|108|1|2022-04-27|15/02/2022||4.79||3050000000|108|1
2024-05-20 00:12:13|05983|976471|DOMI|529.63M|529630000|3.54|209361|-8.88|31|2024-07-19|15/06/2024|||||3.539999961853|1|2024-04-24|15/03/2024|||283050000|284700000|3.3900001049042|1
2024-05-20 00:12:19|05984|15212|ECONB|401.3M|401300000|2.325|59112|-21.19|38|2024-07-24|15/06/2024|||||2.3250000476837|1|2024-04-18|15/03/2024|||634000000||2.1600000858307|1
2024-05-20 00:12:24|05985|1173162|WIX|360.62M|360620000|146.8|676026|10.54|6|2023-03-24|15/12/2022|0.02||736700000||142.69999694824|1|2022-09-15|15/06/2022|0.11||822300000||115.59999847412|1
2024-05-20 00:12:30|05986|949736|AKSOA|21.27B|21270000000|44.1|1031981|18.36|38|2024-07-12|15/06/2024||1.01||11530000000|44.099998474121|1|2024-04-25|15/03/2024|1.4|0.9483|11500000000|10100000000|36.959999084473|1
2024-05-20 00:12:36|05987|1006174|GEST|1.73B|1730000000|3.03|473032|-27.41|31|2024-07-23|15/06/2024||0.158|||3.0299999713898|1|2024-05-09|15/03/2024|0.1169|0.1253|3050000000|3060000000|3.0150001049042|1
2024-05-20 00:12:41|05988|989800|GSFG|8.61B|8610000000|76.55|20979|-12.34|32|2024-08-22|15/06/2024||2.36||2040000000|76.550003051758|1|2024-05-16|15/03/2024|1.63|1.06|2300000000|2060000000|73.279998779297|1
2024-05-20 00:12:47|05989|989843|MATAS|4.6B|4600000000|121.6|1809|32.17|31|2024-05-28|15/03/2024||-0.03||1770000000|121.59999847412|1|2024-02-02|15/12/2023|4.98|5.7|2510000000|2510000000|123|1
2024-05-20 00:12:52|05990|989769|EFGN|3.5B|3500000000|11.68|22227|29.35|0||
2024-05-20 00:12:57|05991|958836|OTB|230.77M|230770000|138.2|713022|35.49|15|2023-05-22|15/03/2023|-0.03||73900000||102|1|2022-12-08|15/09/2022|0.063||144300000||125|1
2024-05-20 00:13:02|05992|989762|DOCO|1.62B|1620000000|146.4|1101|25.67|32|2024-08-14|15/06/2024|||||146.39999389648|1|2024-06-13|15/03/2024||0.71|||146.39999389648|1
2024-05-20 00:13:07|05993|948850|TOD|1.42B|1420000000|42.9|3215|12.1|31|2024-05-15|15/03/2024|||||42.880001068115|1|2024-03-12|15/12/2023|||298300000|300270000|43.009998321533|1
2024-05-20 00:13:14|05994|989888|PALF|830.93M|830930000|23.58|214|-21.4|32|2024-07-26|15/06/2024|||||23.579999923706|1|2024-04-26|15/03/2024|0.87||585050000|591600000|22.14999961853|1
2024-05-20 00:13:20|05995|948717|MMTP|1.71B|1710000000|13.52|21908|1.58|32|2024-07-23|15/06/2024|||||13.520000457764|1|2024-04-23|15/03/2024|||322300000||14.439999580383|1
2024-05-20 00:13:26|05996|985183|ACADE|5.61B|5610000000|54.9|248080|9.8|32|2024-08-28|15/06/2024||2.72||4760000000|54.900001525879|1|2024-05-03|15/03/2024|2.28|2.07|4610000000|4610000000|50.799999237061|1
2024-05-20 00:13:31|05997|940911|CREI|334.61M|334610000|75.9|1118359|-17.68|24|2024-05-01|15/03/2024|0.015||||74.199996948242|1|2024-02-28|15/12/2023|0.014||||72.400001525879|1
2024-05-20 00:13:35|05998|1122210|SASs|18.17M|18170000|0|6450|-85.71|0||
2024-05-20 00:13:41|05999|948988|ONTEX|762.79M|762790000|9.28|36158|18.97|32|2024-07-31|15/06/2024|||||9.2799997329712|1|2024-05-03|15/03/2024|||551000000|449000000|9.4300003051758|1
2024-05-20 00:13:47|06000|989720|BONAVb|3.19B|3190000000|9.96|23335|-43.25|32|2024-07-19|15/06/2024||-0.0798||1870000000|9.9624996185303|1|2024-04-24|15/03/2024|-0.3896|-0.4768|1280000000|1280000000|10.270000457764|1
2024-05-20 00:13:53|06001|431|NVGR|2.9B|2900000000|4.084|611608|17.9|42|2024-07-22|15/06/2024||0.06||460000000|4.0840001106262|1|2024-05-16|15/03/2024|0.09|0.06|536000000|503500000|4.4359998703003|1
2024-05-20 00:13:58|06002|28039|POLR|527.99M|527990000|551|306340|12.45|14|2022-11-21|15/09/2022|0.17|29.05|89720000|106300000|472.5|1|2022-06-27|15/03/2022|0.28|29.20|122700000||521|1
2024-05-20 00:14:05|06003|6904|TOM2|717.39M|717390000|5.62|278305|-25.66|44|2024-07-15|15/06/2024||0.0933||155640000|5.6199998855591|1|2024-04-17|15/03/2024|-0.04|0.0833|139290000|144670000|7.2750000953674|1
2024-05-20 00:14:10|06004|6922|WEHA|594.68M|594680000|13.62|109145|-2.85|41|2024-07-23|15/06/2024|||||13.619999885559|1|2024-04-24|15/03/2024|0.41||41900000||14.5|1
2024-05-20 00:14:17|06005|52769|DNO|1B|1000000000|1.02|24157|6.73|32|2024-08-15|15/06/2024||0.0216||165200000|1.0199999809265|1|2024-05-08|15/03/2024|0.02|0.0115|183000000|178750000|0.97879999876022|1
2024-05-20 00:14:23|06006|989825|KOF|653.91M|653910000|31.63|719|14.93|31|2024-07-11|15/05/2024|||||31.629999160767|1|2024-04-09|15/02/2024|||228000000||28|1
2024-05-20 00:14:28|06007|15272|TESB|2.12B|2120000000|25.1|31910|-15.91|38|2024-05-20|15/03/2024|||||25.10000038147|1|2024-03-27|15/12/2023|||||26.39999961853|1
2024-05-20 00:14:34|06008|6884|WINEW|36.89M|36890000|49.85|151272|-51.51|23|2023-06-21|15/03/2023|||||106|1|2022-12-07|15/09/2022|-0.01||165800000||97.300003051758|1
2024-05-20 00:14:40|06009|6940|PHAR|569.06M|569060000|0.845|6506216|-26.07|33|2024-05-08|15/03/2024|-0.01|0.01|55600||0.89499998092651|1|2023-03-15|15/12/2022||0.01||58290000|1.0889999866486|1
2024-05-20 00:14:46|06010|989674|0OK7|1.49B|1490000000|48.9|17010.16|0|22|2022-05-05|15/03/2022|||||48.919998168945|1|2022-03-10|15/12/2021|||412000000||48.770000457764|1
2024-05-20 00:14:51|06011|1081633|BETCO|19.06B|19060000000|303|98443|35.57|23|2024-08-21|15/06/2024||0.21||104050000|303|1|2024-05-21|15/03/2024||0.18||95800000|303|1
2024-05-20 00:14:57|06012|989912|RESURS|3.58B|3580000000|17.82|31773|-7.62|32|2024-07-18|15/06/2024||0.46||888670000|17.819999694824|1|2024-04-25|15/03/2024|0.13|0.135|881000000|881000000|16.069999694824|1
2024-05-20 00:15:03|06013|1006175|AMBEA|5.67B|5670000000|65.65|396509|74.32|31|2024-08-16|15/06/2024||1.06||3480000000|65.650001525879|1|2024-05-03|15/03/2024|1.39|1.25|3480000000|3480000000|62.450000762939|1
2024-05-20 00:15:08|06014|989733|CAMX|32.33B|32330000000|558.75|18562|111.65|32|2024-07-16|15/06/2024||1.22||437440000|558.75|1|2024-05-08|15/03/2024|1.32|1.09|390000000|398630000|495.60000610352|1
2024-05-20 00:15:15|06015|26164|ORES|5.15B|5150000000|116|37036|0.52|37|2024-07-09|15/06/2024|||||116|1|2024-04-11|15/03/2024|||||114.40000152588|1
2024-05-20 00:15:20|06016|958925|KAMBI|3.02B|3020000000|100.8|148162|-55.12|27|2024-07-24|15/06/2024||0.0533||40030000|100.80000305176|1|2024-04-24|15/03/2024|0.11|0.1233|43200000|43070000|89.199996948242|1
2024-05-20 00:15:24|06017|1129422|CLOEb|502.25M|502250000|1.54|4750|-21.43|0||
2024-05-20 00:15:29|06018|1024871|DOVA|155.42M|155420000|1.98|1156372|-55.95|30|2024-08-01|15/06/2024||0.0818||108530000|1.9800000190735|1|2024-05-14|15/03/2024|0.0248|0.0248|92450000|99000000|2.154000043869|1
2024-05-20 00:15:34|06019|989918|RWAY|1.4B|1400000000|5.2|1355|-7.8|32|2024-08-01|15/06/2024|||||5.1999998092651|1|2024-05-10|15/03/2024|||68900000|68200000|5.3400001525879|1
2024-05-20 00:15:40|06020|960687|RGLR|129.19M|129190000|25.05|3384375|-52.65|25|2024-05-22|15/03/2024|||||25.049999237061|1|2024-03-26|15/12/2023|||||17.620000839233|1
2024-05-20 00:15:44|06021|1170132|MOONM|536.74M|536740000|156.2|860230|15.19|6|2022-12-07|15/10/2022|0.02||142800000||151.19999694824|1|2022-06-29|15/04/2022|0.05||161700000||245|1
2024-05-20 00:15:50|06022|964903|ST5G|528.83M|528830000.00000006|37.55|12022|-15.9|29|2024-07-15|15/06/2024|||||37.549999237061|1|2024-04-20|15/03/2024|||95900000|95900000|28.049999237061|1
2024-05-20 00:15:56|06023|948496|CTY1S|780.08M|780080000|7.42|44782|0|32|2024-07-17|15/06/2024||0.09||78500000|7.4200000762939|1|2024-05-15|15/03/2024|0.21|-0.23|79000000|76670000|7.4200000762939|1
2024-05-20 00:16:01|06024|999061|HOME|820.93M|820930000|11.02|54128|22.44|28|2024-07-24|15/06/2024|||||11.020000457764|1|2024-05-20|15/03/2024|||||11.020000457764|1
2024-05-20 00:16:05|06025|989909|RECSI|4.11B|4110000000.0000005|9.93|47344|-36.79|0||
2024-05-20 00:16:11|06026|989680|ALMB|19.93B|19930000000|13.12|93869|15.49|32|2024-08-15|15/06/2024||0.255||3040000000|13.119999885559|1|2024-05-02|15/03/2024|0.21|0.15|3010000000|2980000000|12.130000114441|1
2024-05-20 00:16:16|06027|7298|SQZ|707.88M|707880000|181.9|2061983|-19.44|22|2024-05-20|15/03/2024|||||181.89999389648|1|2024-04-24|15/12/2023|||||193.80000305176|1
2024-05-20 00:16:23|06028|26083|DUNI|5.33B|5330000000|113.4|104390|5.39|34|2024-07-12|15/06/2024||||1880000000|113.40000152588|1|2024-04-24|15/03/2024|1.91|1.91|1800000000|1800000000|109.80000305176|1
2024-05-20 00:16:28|06029|989681|ALSS|1.13B|1130000000|5.54|57266|33.49|30|2024-07-25|15/06/2024||0.05||190000000|5.539999961853|1|2024-05-30|15/03/2024||0.05||214000000|5.539999961853|1
2024-05-20 00:16:33|06030|940869|AO|620.21M|620210000|107.6|576947|60.12|16|2023-06-13|15/03/2023||2.87||10600000|75|1|2022-11-22|15/09/2022|-0.02||546300000|792000000|52.349998474121|1
2024-05-20 00:16:36|06031|961119|TOBII|65.45M|65450000|0|4690|-50|0||
2024-05-20 00:16:42|06032|989738|CEMI|1.61B|1610000000|10.44|832|37.01|32|2024-07-29|15/06/2024|||||10.439999580383|1|2024-05-09|15/03/2024|||367000000|388250000|10.199999809265|1
2024-05-20 00:16:48|06033|985139|PDXI|17.04B|17040000000|161.3|83460|-35.43|30|2024-07-25|15/06/2024||1.76||697440000|161.30000305176|1|2024-04-25|15/03/2024|1.2|1.2|482000000|482030000|167.19999694824|1
2024-05-20 00:16:53|06034|1169494|AKH|2.49B|2490000000|3.6|3338806|-60.44|14|2024-07-16|15/06/2024|||||3.5999999046326|1|2024-04-30|15/03/2024|||||2.7920000553131|1
2024-05-20 00:16:58|06035|27828|EUA|41.54M|41540000|1.45|3722542|-47.27|15|2023-06-27|15/12/2022|||||3.25|1|2022-09-28|15/06/2022|||101800||5.5|1
2024-05-20 00:17:04|06036|26402|FIA1S|599.12M|599120000|2.9295|254090|-69.44|40|2024-07-19|15/06/2024||0.1929||792850000|2.9295001029968|1|2024-04-23|15/03/2024|-0.1223|-0.1315|682000000|681830000|3.0639998912811|1
2024-05-20 00:17:09|06037|28134|CAML|393.18M|393180000|226|574548|13|17|2023-03-27|15/12/2022||0.21|||252|1|2022-09-13|15/06/2022||0.25|||240.5|1
2024-05-20 00:17:15|06038|1056288|SBOE|711.54M|711540000|44.7|424|-15.5|31|2024-05-23|15/03/2024|||||44.700000762939|1|2024-03-20|15/12/2023|||148000000|147900000|42.299999237061|1
2024-05-20 00:17:21|06039|1010692|KAMUX|229.27M|229270000|5.77|50601|8.87|30|2024-08-16|15/06/2024||0.097||270740000|5.7699999809265|1|2024-05-17|15/03/2024|0.03|0.038|240700000|240160000|5.9099998474121|1
2024-05-20 00:17:26|06040|989768|EDRE|860.22M|860220000|6.92|4371|28.86|29|2024-05-30|15/03/2024||||194600000|6.9200000762939|1|2024-02-28|15/12/2023|||165400000|165400000|6.9000000953674|1
2024-05-20 00:17:32|06041|532|AGFB|174.95M|174950000|1.13|386909|-56.7|37|2024-08-28|15/06/2024||-0.07||293700000|1.1299999952316|1|2024-05-14|15/03/2024||-0.07|250000000|274550000|1.3600000143051|1
2024-05-20 00:17:38|06042|27740|OGN|323.27M|323270000|3.1|16662|-16.22|36|2024-06-13|15/04/2024|||||3.0999999046326|1|2024-03-05|15/01/2024|||||3.0999999046326|1
2024-05-20 00:17:42|06043|1167757|MWTR|5.02B|5020000000|16.55|79217|-8.41|12|2023-11-14|15/09/2023||-0.0083||131860000|16.549999237061|1|2023-08-22|15/06/2023||-0.0232||124390000|16.549999237061|1
2024-05-20 00:17:48|06044|29870|JUVE|741.87M|741870000|1.9568|2014273|-31.91|36|2024-05-20|15/03/2024|||||1.9567999839783|1|2024-02-16|15/12/2023|||||2.5|1
2024-05-20 00:17:54|06045|989893|PIA|1.01B|1010000000|2.863|15633|-22.33|32|2024-07-29|15/06/2024|||||2.8629999160767|1|2024-05-09|15/03/2024|0.05||428000000|464670000|2.8450000286102|1
2024-05-20 00:18:00|06046|14161|SRS|1.68B|1680000000|1.765|3002177|39.47|43|2024-07-31|15/06/2024|||||1.7649999856949|1|2024-05-14|15/03/2024|||||1.7690000534058|1
2024-05-20 00:18:06|06047|1116048|SBBd|9.11B|9110000000|7.1|1303208|-2.37|21|2023-02-23|15/12/2022|-5.44||1850000000||19.739999771118|1|2022-10-27|15/09/2022|-1.37||1890000000||15.409999847412|1
2024-05-20 00:18:12|06048|989726|BSS|338.7M|338700000|12.48|707|-1.42|31|2024-07-30|15/06/2024|||||12.479999542236|1|2024-05-14|15/03/2024|||||12.5|1
2024-05-20 00:18:17|06049|1167617|RENEW|219.03M|219030000|5.3|361137|-93.29|18|2024-05-07|15/03/2024|||||5.3000001907349|1|2024-02-29|15/12/2023||-4.6||36610000|5.3000001907349|1
2024-05-20 00:18:22|06050|989700|ATTE|6.86B|6860000000|43.28|38799|26|32|2024-07-19|15/06/2024||0.72||4830000000|43.279998779297|1|2024-04-24|15/03/2024|0.58|0.58|4390000000|4390000000|46.599998474121|1
2024-05-20 00:18:28|06051|29964|ZV|1.05B|1050000000|11.82|106651|-28.19|36|2024-07-26|15/06/2024|||||11.819999694824|1|2024-05-20|15/03/2024||||158300000|11.819999694824|1
2024-05-20 00:18:34|06052|26307|NTGNT|6.3B|6300000000|296.5|25725|-30.97|36|2024-08-06|15/06/2024||4.28||2040000000|296.5|1|2024-05-07|15/03/2024|3.32|3.57|2160000000|2020000000|273|1
2024-05-20 00:18:40|06053|964562|ADNGk|610.95M|610950000|93.7|8619|-24.92|33|2024-08-14|15/06/2024|||||93.699996948242|1|2024-05-13|15/03/2024|||317110000|317100000|106.40000152588|1
2024-05-20 00:18:45|06054|963706|CMCX|736.85M|736850000|264|653771|46.67|15|2023-06-07|15/03/2023||4.30||131300000|175.19999694824|1|2022-11-16|15/09/2022|0.1||153500000|161680000|268|1
2024-05-20 00:18:50|06055|1097842|RENX|35.5M|35500000|23|576484|-73.71|15|2024-05-15|15/03/2024|-0.08|-0.045|535000|1090000|24.5|1|2024-02-15|15/12/2023|-0.045|-0.0451|709000|763500|45.5|1
2024-05-20 00:18:55|06056|32250|MVC|1.4B|1400000000|9.21|19679|31.76|30|2024-07-25|15/06/2024|||||9.210000038147|1|2024-04-30|15/03/2024|||140000000|124350000|8.4499998092651|1
2024-05-20 00:18:59|06057|52767|HEX|431.12M|431120000|1.85|12837|-28.16|0||
2024-05-20 00:19:04|06058|1115133|SPK|879.54M|879540000|26.45|3957|0|7|2021-09-01|15/06/2021|||||26.25|1|2021-06-02|15/03/2021|0.01||28400000|24450000|19|1
2024-05-20 00:19:09|06059|985180|M8G|277.41M|277410000|1.722|48721|51.05|30|2024-08-29|15/06/2024||0.03||86700000|1.722000002861|1|2024-05-07|15/03/2024|0.02|0.0233|82490000|82420000|1.7799999713898|1
2024-05-20 00:19:14|06060|954906|ALIG|11.9B|11900000000|112.4|57995|45.22|6|2024-07-18|15/06/2024||1.39||1690000000|112.40000152588|1|2024-04-25|15/03/2024|1.27|1.27|1740000000|1740000000|93.300003051758|1
2024-05-20 00:19:19|06061|28201|JDG|773.64M|773640000|11650|14521|24.2|12|2023-03-21|15/12/2022|1.49||66830000||9200|1|2022-09-22|15/06/2022|0.44||46370000||7640|1
2024-05-20 00:19:25|06062|26125|KARO|16.59B|16590000000|60.7|242431|0|38|2023-02-16|15/12/2022||0.06||1192000000|60.700000762939|1|2022-10-25|15/09/2022||0.01||1046000000|60.400001525879|1
2024-05-20 00:19:31|06063|989900|PRT|236.66M|236660000|4.79|1522|-37.14|29|2024-05-13|15/03/2024|||926100000|926200000|5.0799999237061|1|2024-03-12|15/12/2023|||1240000000|1240000000|5.0100002288818|1
2024-05-20 00:20:36|06064|18938|CIRI|586.57M|586570000|0.568|1815023|50.86|18|2024-07-29|15/06/2024|||||0.56800001859665|1|2024-05-20|15/03/2024|||||0.56800001859665|1
2024-05-20 00:20:42|06065|1155961|SNL|1.45B|1450000000|41.7|28658|4.77|22|2024-05-13|15/03/2024|||194800000|195000000|43.400001525879|1|2024-02-08|15/12/2023|||214200000|214200000|42.299999237061|1
2024-05-20 00:20:48|06066|955682|MITRA|14.93M|14930000|0.22|341502|-90.76|16|2023-03-07|15/12/2022|-1.06||67000000||2.7249999046326|1|2022-09-23|15/03/2022|||||6.4099998474121|1
2024-05-20 00:21:52|06067|1155850|KFASTb|4.35B|4350000000|17.7|115073|-11.37|0||
2024-05-20 00:21:59|06068|948739|A3M|1.11B|1110000000|4.93|13072|37.71|32|2024-07-24|15/06/2024||0.1381|||4.9299998283386|1|2024-04-25|15/03/2024|0.1228|0.1176|245100000|230580000|4.5900001525879|1
2024-05-20 00:22:05|06069|940856|ABDP|463.68M|463680000|2020|33463|6.32|19|2024-07-31|15/05/2024|||||2020|1|2024-04-23|15/02/2024|||||1835|1
2024-05-20 00:22:12|06070|26094|FAG|12.26B|12260000000|69.6|144799|2.5|34|2024-07-19|15/06/2024|||||69.599998474121|1|2024-05-02|15/03/2024|||||71.099998474121|1
2024-05-20 00:22:17|06071|26248|CBRAIN|6.06B|6060000000|310|48150|131|15|2023-02-23|15/12/2022|1.01||92910000||149|1|2022-08-25|15/06/2022|0.95||95010000||188.5|1
2024-05-20 00:22:25|06072|14104|IQE|322.22M|322220000|33.5|4743462|42.55|34|2024-05-22|15/03/2024|||||33.5|1|2024-04-10|15/12/2023||-0.59||65000000|20|1
2024-05-20 00:22:31|06073|1052370|BIOAb|20.33B|20330000000|231.8|145444|-25.47|30|2024-08-29|15/06/2024||2.23||311350000|231.80000305176|1|2024-05-17|15/03/2024|-0.99|-0.835|19610000|18200000|231.19999694824|1
2024-05-20 00:22:37|06074|989775|ENC|847.92M|847920000|3.5|59256|12.9|32|2024-07-30|15/06/2024|||||3.5|1|2024-04-22|15/03/2024|0.03||214000000|214080000|3.0499999523163|1
2024-05-20 00:22:41|06075|942332|KAPE|1.21B|1210000000|285|3677161|-0.52|12|2023-03-20|15/12/2022||0.24||309000000|290|1|2022-09-19|15/06/2022|||||277|1
2024-05-20 00:22:46|06076|942376|SAGA|182.92M|182920000|127.6|475247|11.15|16|2023-03-21|15/01/2023|0.03||322800000||122.09999847412|1|2022-09-20|15/07/2022|-1.89||258300000||159.89999389648|1
2024-05-20 00:22:54|06077|26385|BAS1V|579.69M|579690000|40.1|227|0|33|2023-04-20|15/03/2023|||||40.099998474121|1|2023-03-07|15/12/2022||0.00||40500000|40.099998474121|1
2024-05-20 00:23:00|06078|49841|BWLPG|23.57B|23570000000|178.9|520557|92.68|40|2024-08-29|15/06/2024||0.3382||149430000|178.89999389648|1|2024-05-30|15/03/2024||0.6825||194790000|178.89999389648|1
2024-05-20 00:23:07|06079|997807|CASHP|805.96M|805960000|0.548|437263|-15.3|31|2024-07-26|15/06/2024||0.02||493690000|0.54799997806549|1|2024-04-26|15/03/2024|0.02|0.02|470000000|473160000|0.51599997282028|1
2024-05-20 00:23:12|06080|989943|SMPV|244.41M|244410000|11.81|11387|-42.95|32|2024-08-13|15/06/2024|||||11.810000419617|1|2024-05-15|15/03/2024|||176000000|177000000|11.619999885559|1
2024-05-20 00:23:18|06081|7284|NUM|388.63M|388630000|343|209891|2.69|17|2023-05-04|15/03/2023|0.04||64330000||340.5|1|2022-12-08|15/09/2022|-0.03||68200000|69980000|183.60000610352|1
2024-05-20 00:23:21|06082|989993|WAWI|49.12B|49120000000|115.8|46731|71.68|0||
2024-05-20 00:23:27|06083|1153071|CMCOM|200.71M|200710000|6.9|39547|-15.39|21|2024-07-23|15/06/2024||-0.25||157000000|6.9000000953674|1|2024-05-29|15/03/2024|||||6.9000000953674|1
2024-05-20 00:23:32|06084|958918|HNSA|2.3B|2300000000|36.5|137522|-29.47|32|2024-07-18|15/06/2024||-3.34||53120000|36.5|1|2024-04-18|15/03/2024|-4.15|-3.46|56000000|54040000|29.479999542236|1
2024-05-20 00:23:39|06085|948747|TRE|837.82M|837820000|10.76|8837|24.83|32|2024-07-26|15/06/2024|||||10.760000228882|1|2024-05-20|15/03/2024||0.24||885500000|10.760000228882|1
2024-05-20 00:23:45|06086|989785|FCT|1.01B|1010000000|0.6|1616518|5.26|32|2024-07-30|15/06/2024|||||0.60000002384186|1|2024-05-14|15/03/2024|||1770000000|1780000000|0.62000000476837|1
2024-05-20 00:23:52|06087|19717|ALCLS|189.78M|189780000|2.65|95880|57.93|36|2024-08-01|15/06/2024||-0.3049||3450000|2.6500000953674|1|2024-05-20|15/03/2024||-0.3087||3450000|2.6500000953674|1
2024-05-20 00:23:57|06088|1115207|LIMET|4.99B|4990000000|376|9605|46.88|28|2024-07-12|15/06/2024||1.93||175900000|376|1|2024-04-25|15/03/2024|1.8|1.79|169100000|169200000|337.5|1
2024-05-20 00:24:02|06089|1155593|ASA|1.24B|1240000000|1.11|5381537|-76.95|25|2024-05-29|15/03/2024|||||1.1100000143051|1|2024-04-18|15/12/2023||0.8871||610950000|0.92900002002716|1
2024-05-20 00:24:09|06090|1167070|LINK|6.13B|6130000000|20.95|856403|76.05|18|2024-08-14|15/06/2024||0.226||1750000000|20.950000762939|1|2024-05-13|15/03/2024|0.83|0.656|1670000000|1670000000|20.85000038147|1
2024-05-20 00:24:16|06091|28455|AVCT|153.65M|153650000|43.25|3588288|-61.38|23|2023-04-25|15/12/2022|-0.12||4140000||130.5|1|2023-04-04|15/07/2022|||||117|1
2024-05-20 00:24:22|06092|29858|IF|1.09B|1090000000|20.68|206901|41.84|42|2024-08-02|15/06/2024|||||20.680000305176|1|2024-05-09|15/03/2024|||185000000|177740000|21.520000457764|1
2024-05-20 00:24:30|06093|33698|IBAB|422.55M|422550000|11.6|1570|-28.04|28|2024-05-23|15/03/2024|||||11.60000038147|1|2024-03-21|15/12/2023|||||11.60000038147|1
2024-05-20 00:24:35|06094|955882|GREG|833.82M|833820000|28.35|57834|5.63|26|2024-05-23|15/03/2024|||||28.35000038147|1|2024-02-26|15/12/2023|||49000000||26.760000228882|1
2024-05-20 00:24:41|06095|25674|YNGa|509.33M|509330000|1030|51798|-10.82|19|2023-05-17|15/03/2023|||||1175|1|2022-11-10|15/09/2022|0.33||186500000||1038|1
2024-05-20 00:24:53|06096|1096236|FCH|272.76M|272760000|78.8|1476646|57.6|12|2023-03-08|15/12/2022|-0.04|-1.75|76200000|65500000|52.200000762939|1|2022-09-07|15/06/2022|0.02||82000000||35.950000762939|1
2024-05-20 00:24:58|06097|992769|LUCEL|282.55M|282550000|183.2|276471|46.56|16|2024-05-14|15/03/2024|||51000000||169.60000610352|1|2023-03-20|15/12/2022|0.04||99900000||130|1
2024-05-20 00:25:05|06098|954921|TNOM|227.91M|227910000|5.27|32012|-31.74|31|2024-07-19|15/06/2024||0.06||36230000|5.2699999809265|1|2024-04-18|15/03/2024|0.04|0.05|34100000|35170000|5.539999961853|1
2024-05-20 00:25:10|06099|1156935|QFUEL|1.77B|1770000000|5.83|158604|-7.46|24|2024-05-10|15/03/2024||||96000000|5.8299999237061|1|2024-02-28|15/12/2023||||29000000|5.8299999237061|1
2024-05-20 00:25:16|06100|1117820|NB2|633.49M|633490000|25.8|90083|69.07|8|2024-05-29|15/03/2024||||28700000|25.799999237061|1|2024-02-28|15/12/2023|-1.78||16200000||31.5|1
2024-05-20 00:25:21|06101|989690|ASCI|474.59M|474590000|2.25|2674|-15.09|32|2024-07-30|15/06/2024|||||2.25|1|2024-05-09|15/03/2024|||47400000||2.25|1
2024-05-20 00:25:26|06102|100242|LRES|601.3M|601300000|7.19|95496|43.23|32|2024-07-26|15/06/2024|||||7.1900000572205|1|2024-05-20|15/03/2024|||||7.1900000572205|1
2024-05-20 00:25:34|06103|989744|CLASb|9.53B|9530000000|149.4|24771|91.96|32|2024-09-04|15/07/2024||||2480000000|149.39999389648|1|2024-06-05|15/04/2024||0.08||2140000000|149.39999389648|1
2024-05-20 00:25:38|06104|1167214|SOLPW|236.4M|236400000|2.6|336803|-43.87|16|2024-05-20|15/03/2024|||||2.5999999046326|1|2024-02-28|15/12/2023||||282000000|3.0380001068115|1
2024-05-20 00:25:44|06105|102929|CERV|1.98B|1980000000|10.21|22600|0|25|2022-05-10|15/03/2022|||||10.210000038147|1|2022-02-09|15/12/2021|||||10.210000038147|1
2024-05-20 00:25:49|06106|1161148|PEXIP|2.93B|2930000000|28.8|236750|28.23|22|2024-08-15|15/06/2024||0.0646||255500000|28.799999237061|1|2024-05-06|15/03/2024|0.465|0.4511|292000000|292000000|28.799999237061|1
2024-05-20 00:25:54|06107|978741|HOTC|526.59M|526590000.00000006|374|792357|125.98|16|2023-02-28|15/12/2022|0.05||129800000||210|1|2022-12-02|15/06/2022|-0.21||83200000||147|1
2024-05-20 00:26:00|06108|949751|BACTIb|2.49B|2490000000|71|11714|-12.35|32|2024-07-16|15/06/2024||-0.61||49000000|71|1|2024-04-25|15/03/2024|-0.28|-0.67|54000000|48000000|68.199996948242|1
2024-05-20 00:26:06|06109|1050740|ROVIO|706.94M|706940000|9.28|2942|0.87|29|2024-04-25|15/03/2024||0.07||80500000|9.2749996185303|1|2024-03-14|15/12/2023||0.105||82900000|9.2749996185303|1
2024-05-20 00:26:09|06110|989945|SNI|26.87B|26870000000|499|1830|75.09|0||
2024-05-20 00:26:15|06111|1010890|REMEDY|258.58M|258579999.99999997|19.2|9958|-23.2|24|2024-08-09|15/06/2024||-0.27||10100000|19.200000762939|1|2024-04-29|15/03/2024|-0.15|-0.435|10800000|7100000|18.89999961853|1
2024-05-20 00:26:21|06112|6894|VASN|397.07M|397070000|23.15|12217|12.11|34|2024-07-25|15/06/2024|||||23.14999961853|1|2024-05-16|15/03/2024|||||22.60000038147|1
2024-05-20 00:26:28|06113|6988|BMPS|6.67B|6670000000|5.294|26235271|147.27|44|2024-08-05|15/06/2024||0.2181||991470000|5.2940001487732|1|2024-05-07|15/03/2024|0.264|0.1528|1010000000|978700000|4.6129999160767|1
2024-05-20 00:26:33|06114|1131555|FASTN|442.16M|442160000|23.25|15029|-32.71|19|2024-08-08|15/06/2024|||||23.25|1|2024-04-16|15/03/2024|||18900000|19600000|24.200000762939|1
2024-05-20 00:26:39|06115|27797|IGRI|200.03M|200030000|210|206136|37.7|15|2023-06-26|15/03/2023|||||135|1|2022-11-30|15/09/2022|||||114|1
2024-05-20 00:26:44|06116|964629|D6HG|406.99M|406990000|48.85|10236|-19.65|31|2024-05-23|15/03/2024|||||48.849998474121|1|2024-02-20|15/12/2023|0.73|0.72|121100000|121080000|51.700000762939|1
2024-05-20 00:26:50|06117|1163853|SOLG|461.28M|461280000|0.15|268768|-44.44|20|2024-05-14|15/03/2024|-0.0136||||0.17000000178814|1|2024-02-16|15/12/2023|-0.0068||||0.11500000208616|1
2024-05-20 00:26:56|06118|969000|LEOV|5.95B|5950000000|60.95|163873|0|19|2022-11-10|15/09/2022||0.08||109190000|60.950000762939|1|2022-08-11|15/06/2022||0.05|98000000|98770000|60.599998474121|1
2024-05-20 00:27:00|06119|1062588|ADMCM|237.11M|237110000|47.55|4448|12.01|28|2024-07-01|15/06/2024||0.4005||9130000|47.549999237061|1|2024-05-20|15/03/2024||0.3073||8540000|47.549999237061|1
2024-05-20 00:27:06|06120|955884|COLLE|7.49B|7490000000|36.48|175903|0|25|2022-10-21|15/09/2022||1.21||745500000|36.479999542236|1|2022-07-14|15/06/2022|1.23|1.15|751000000|730000000|32|1
2024-05-20 00:27:12|06121|49840|BWO|5.07B|5070000000|28.05|215794|2.97|41|2024-08-29|15/06/2024||0.1||151500000|28.049999237061|1|2024-05-24|15/03/2024||0.0967||138000000|28.049999237061|1
2024-05-20 00:27:19|06122|948950|DIDA|789.37M|789370000|0.01|263593|0|32|2024-08-01|15/06/2024|||||0.00999999977648|1|2024-05-20|15/03/2024|||||0.00999999977648|1
2024-05-20 00:27:24|06123|1014091|BONEX|15.94B|15940000000|242.6|164272|112.43|30|2024-07-11|15/06/2024||||201870000|242.60000610352|1|2024-04-25|15/03/2024|||184400000|184270000|243.60000610352|1
2024-05-20 00:27:29|06124|27861|IOMG|161.58M|161580000|144|212796|-9.09|15|2023-06-12|15/03/2023|||||165|1|2022-12-06|15/09/2022|0.03||52560000|52000000|112.40000152588|1
2024-05-20 00:27:35|06125|989755|DAL|324.02M|324020000|6.11|909|-13.09|32|2024-08-01|15/06/2024|||||6.1100001335144|1|2024-05-20|15/03/2024||||112000000|6.1100001335144|1
2024-05-20 00:27:40|06126|1165852|VZUG|363.86M|363860000|56.6|1529|-26.68|7|2023-03-15|15/12/2022|0.65||333300000||88.5|1|2022-07-22|15/06/2022|0.59||303000000||85.800003051758|1
2024-05-20 00:27:45|06127|6931|BRUN|576.59M|576590000|11.44|77925|-6.84|36|2024-08-02|15/06/2024|||||11.439999580383|1|2024-05-03|15/03/2024|||349100000|349000000|10.239999771118|1
2024-05-20 00:27:52|06128|942435|XXL|1.82B|1820000000|0.76|3664327|-67.38|38|2024-07-12|15/06/2024||-0.055||1790000000|0.75999999046326|1|2024-04-24|15/03/2024|-0.13|-0.13|1560000000|1560000000|0.81499999761581|1
2024-05-20 00:27:57|06129|1073107|BSGR|448.67M|448670000|5.33|84302|29.84|23|2024-05-14|15/03/2024|||529700000||5.2699999809265|1|2024-04-16|15/12/2023||||639000000|4.125|1
2024-05-20 00:28:02|06130|1168037|HPUR|1.92B|1920000000|6.93|889146|-68.5|19|2024-07-18|15/06/2024||-0.67||467600000|6.9299998283386|1|2024-05-03|15/03/2024|-0.59|-0.5933|407000000|406550000|5.0100002288818|1
2024-05-20 00:28:10|06131|1084935|CALTX|6.29B|6290000000|117.2|195807|13.79|29|2024-08-13|15/06/2024||-0.1669||437410000|117.19999694824|1|2024-05-23|15/03/2024|-1.1|-0.9717|368120000|372070000|117.19999694824|1
2024-05-20 00:28:15|06132|1156936|BWE|7.4B|7400000000|28.7|115023|-1.03|19|2024-08-29|15/06/2024||0.205||252000000|28.700000762939|1|2024-05-24|15/03/2024||0.105||199000000|28.700000762939|1
2024-05-20 00:28:20|06133|989923|SBOS|3.64B|3640000000|36.95|686|11.97|32|2024-08-08|15/06/2024||0.82||548500000|36.950000762939|1|2024-05-22|15/03/2024||0.865||823000000|36.950000762939|1
2024-05-20 00:28:25|06134|1155599|SCFG|1.55B|1550000000|25.5|82792|12.33|23|2024-05-29|15/03/2024|||||25.5|1|2024-02-28|15/12/2023|||226900000|226900000|23.35000038147|1
2024-05-20 00:28:32|06135|989877|0P3N|8.94B|8940000000|153|33776|0|26|2023-02-14|15/12/2022||3.18||2050000000|153|1|2022-11-16|15/09/2022||1.77||1700000000|153|1
2024-05-20 00:28:37|06136|1096189|EG7|1.13B|1130000000|12.7|338073|-54.88|28|2024-08-14|15/06/2024||0.4367||420600000|12.699999809265|1|2024-05-14|15/03/2024|0.185|0.37|382000000|402270000|14.050000190735|1
2024-05-20 00:28:43|06137|989926|SCST|4.96B|4960000000|75.2|1680|33.81|32|2024-07-17|15/06/2024||1.2||3290000000|75.199996948242|1|2024-05-03|15/03/2024|2.73|4.36|3160000000|3160000000|76.099998474121|1
2024-05-20 00:28:48|06138|1167500|IMPsdba|8.2B|8199999999.999999|28.95|52716|69.89|1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|151.89999389648|1|
2024-05-20 00:28:54|06139|1170369|DSNO|52.48M|52480000|0.352|136398|-72.2|15|2024-07-16|15/06/2024||-0.11||187500000|0.35199999809265|1|2024-04-25|15/03/2024|-0.03|0.07|228900000|255800000|0.37799999117851|1
2024-05-20 00:29:00|06140|1161256|EXLn|66.46M|66459999.99999999|2.5|26277|-21.75|17|2024-08-14|15/06/2024|||||2.5|1|2024-05-07|15/03/2024|||9900000|9900000|2.5699999332428|1
2024-05-20 00:29:06|06141|32191|ADXR|861.4M|861400000|1.96|588593|66.1|33|2024-05-20|15/03/2024|||||1.960000038147|1|2024-02-26|15/12/2023|||||1.2719999551773|1
2024-05-20 00:29:11|06142|14073|SLN|844.12M|844120000|535|913528|0|19|2022-09-14|15/06/2022||-0.0545||0.00|535|1|2022-06-01|15/03/2022||-0.0478||0.00|535|1
2024-05-20 00:29:17|06143|996543|ONCO|609.78M|609780000|2.78|1040566|-66.37|31|2024-08-14|15/06/2024|||||2.7799999713898|1|2024-05-03|15/03/2024|||||2.914999961853|1
2024-05-20 00:29:23|06144|101072|601360|60.13B|60130000000|8.59|154990921|-40.31|30|2024-04-20|15/03/2024|||||7.9800000190735|1|2024-04-20|15/12/2023|||||7.9800000190735|1
2024-05-20 00:29:29|06145|101076|601288|1.51T|1510000000000|4.38|356513302|20.99|32|2024-08-27|15/06/2024||0.1967||161890000000|4.3800001144409|1|2024-04-29|15/03/2024|0.19|0.215|186150000000|174670000000|4.4499998092651|1
2024-05-20 00:29:34|06146|100727|600585|127.04B|127040000000|25.4|20478722|-3.68|32|2024-08-22|15/06/2024||0.4494||32940000000|25.39999961853|1|2024-04-26|15/03/2024|0.28|0.3249|21330000000|28550000000|22.559999465942|1
2024-05-20 00:29:40|06147|101062|601169|122.63B|122630000000|5.8|73187870|18.61|31|2024-08-28|15/06/2024||0.375||17070000000|5.8000001907349|1|2024-04-30|15/03/2024|0.37|0.26|17690000000|17070000000|5.5300002098083|1
2024-05-20 00:29:47|06148|9217|601988|1.25T|1250000000000|4.49|185497270|7.93|32|2024-08-28|15/06/2024||0.22||144530000000|4.4899997711182|1|2024-04-29|15/03/2024|0.18|0.1867|161040000000|159620000000|4.5599999427795|1
2024-05-20 00:29:54|06149|101079|601328|477.65B|477650000000|7.03|113910595|20.79|32|2024-08-23|15/06/2024||0.3267||64420000000|7.0300002098083|1|2024-04-26|15/03/2024|0.34|0.3333|67200000000|62290000000|6.9400000572205|1
2024-05-20 00:30:00|06150|100290|600019|152.35B|152350000000|7.02|71574520|12.5|31|2024-08-29|15/06/2024||0.1026||75620000000|7.0199999809265|1|2024-04-27|15/12/2023|0.0933|0.12|89480000000|106340000000|7.0900001525879|1
2024-05-20 00:30:06|06151|101143|601998|340.59B|340590000000|7.02|65828598|1.3|32|2024-08-22|15/06/2024||0.32|||7.0199999809265|1|2024-04-29|15/03/2024|0.38|0.34|53570000000|49400000000|6.8800001144409|1
2024-05-20 00:30:12|06152|101119|601800|129.97B|129970000000|9.28|88233620|-14.23|32|2024-08-30|15/06/2024||0.39|||9.2799997329712|1|2024-04-29|15/03/2024|0.36|0.38|176900000000||9.2799997329712|1
2024-05-20 00:30:21|06153|101137|601939|1.37T|1370000000000|7.14|98056556|7.37|32|2024-08-28|15/06/2024||0.34||182700000000|7.1399998664856|1|2024-04-29|15/03/2024|0.35|0.36|195280000000|185880000000|7.1199998855591|1
2024-05-20 00:30:27|06154|101122|601818|179.95B|179950000000|3.22|169583595|-2.13|32|2024-08-28|15/06/2024||0.24|||3.2200000286102|1|2024-04-29|15/03/2024|0.18|0.14|34490000000|36200000000|3.1099998950958|1
2024-05-20 00:30:33|06155|101099|601628|776.29B|776290000000|32.97|14295329|-20.75|32|2024-08-22|15/06/2024||0.39||461402000000|32.970001220703|1|2024-04-26|15/03/2024|0.73|0.405|337640000000||29.059999465942|1
2024-05-20 00:30:38|06156|100303|600036|927.62B|927620000000|36.85|67090048|8.54|32|2024-08-23|15/06/2024||1.52||83200000000|36.849998474121|1|2024-04-29|15/03/2024|1.51|1.64|85670000000|85790000000|34.479999542236|1
2024-05-20 00:30:44|06157|995189|001979|103.29B|103290000000|11.42|84511228|-11.27|32|2024-08-27|15/06/2024||0.2224||42430000000|11.420000076294|1|2024-04-30|15/03/2024|0.01|0.01|23750000000|23750000000|8.829999923706|1
2024-05-20 00:30:50|06158|100287|600016|164.08B|164080000000|3.96|104595466|-1.74|32|2024-08-28|15/06/2024||0.25|||3.960000038147|1|2024-04-29|15/03/2024|0.31|0.325|34270000000|35140000000|3.9500000476837|1
2024-05-20 00:30:56|06159|101097|601601|254.81B|254810000000|28.95|38429768|-6.64|32|2024-08-26|15/06/2024||0.86||244294000000|28.950000762939|1|2024-04-26|15/03/2024|1.22|1.04|95430000000||25.200000762939|1
2024-05-20 00:31:01|06160|20245|600028|734.84B|734840000000|6.34|144003266|-1.09|32|2024-08-23|15/06/2024||0.165||807850000000|6.3400001525879|1|2024-04-28|15/03/2024|0.156|0.195|789970000000|805470000000|6.539999961853|1
2024-05-20 00:31:07|06161|101083|601390|158.39B|158390000000|6.84|131693000|-12.42|32|2024-08-30|15/06/2024||0.38|||6.8400001525879|1|2024-04-29|15/03/2024|0.289|0.36|265650000000||6.9800000190735|1
2024-05-20 00:31:13|06162|101064|601186|114.81B|114810000000|9|89179782|-14.45|32|2024-08-30|15/06/2024||0.6|||9|1|2024-04-28|15/03/2024|0.399|0.44|274950000000||8.6300001144409|1
2024-05-20 00:31:18|06163|8575|601088|770.11B|770110000000|39.89|32437428|28.97|32|2024-08-23|15/06/2024||0.75||79810000000|39.889999389648|1|2024-04-26|15/03/2024|0.894|0.855|87650000000|90220000000|39.959999084473|1
2024-05-20 00:31:24|06164|101103|601668|243.89B|243890000000|5.86|199152937|-5.18|31|2024-08-28|15/06/2024||0.35|||5.8600001335144|1|2024-04-30|15/03/2024|0.38|0.38|549310000000|549300000000|5.4499998092651|1
2024-05-20 00:31:30|06165|100310|600050|178.77B|178770000000|4.64|211711113|-7.01|32|2024-08-15|15/06/2024||0.12||200281000000|4.6399998664856|1|2024-04-20|15/03/2024|0.08|0.08|99500000000||4.8400001525879|1
2024-05-20 00:31:36|06166|944122|000002|100.83B|100830000000|9|221756319|-38.1|32|2024-08-28|15/06/2024||0.2652||90710000000|9|1|2024-04-29|15/03/2024|-0.0305|0.1026|61590000000|60270000000|6.8699998855591|1
2024-05-20 00:31:42|06167|100989|600900|630.79B|630790000000|25.78|81425596|12.97|31|2024-08-27|15/06/2024||0.2912|||25.780000686646|1|2024-04-30|15/03/2024|0.1611|0.1614|15640000000|15640000000|25.479999542236|1
2024-05-20 00:31:48|06168|100299|600030|267.55B|267550000000|19.19|88347631|-9.86|32|2024-08-26|15/06/2024||0.37||15350000000|19.190000534058|1|2024-04-26|15/03/2024|0.32|0.325|13750000000|14200000000|18.180000305176|1
2024-05-20 00:31:54|06169|101113|601766|192.88B|192880000000|7.11|157250157|8.22|32|2024-08-23|15/06/2024||0.1111||59980000000|7.0999999046326|1|2024-04-29|15/03/2024|0.04|0.0702|32180000000|41910000000|7.2300000190735|1
2024-05-20 00:31:59|06170|101158|603288|211.05B|211050000000|38|9459049|-29.53|31|2024-08-27|15/06/2024||0.261||6100000000|38|1|2024-04-27|15/12/2023|0.23|0.2929|5910000000|6610000000|38.840000152588|1
2024-05-20 00:32:05|06171|1076874|601138|510.51B|510510000000|25.7|228428793|59.03|30|2024-08-07|15/06/2024||0.2317||118670000000|25.700000762939|1|2024-05-15|15/03/2024|0.2103|0.2145|118690000000|118690000000|23.799999237061|1
2024-05-20 00:32:10|06172|944220|000651|233.3B|233300000000|42.25|39617584|21.34|31|2024-08-30|15/06/2024||1.71||70750000000|42.25|1|2024-04-30|15/12/2023|1.59|1.29|49210000000|48740000000|40.509998321533|1
2024-05-20 00:32:16|06173|1017555|300498|142.02B|142020000000|21.33|35266352|18.11|31|2024-08-22|15/06/2024||0.3445||27250000000|21.35000038147|1|2024-04-29|15/12/2023|-0.28|-0.14|25220000000|25220000000|19.209999084473|1
2024-05-20 00:32:23|06174|955759|601211|115.54B|115540000000|13.93|30970292|-7.38|30|2024-08-22|15/06/2024||0.5694||13480000000|13.930000305176|1|2024-04-29|15/03/2024|0.26|0.5157|7980000000|8600000000|13.859999656677|1
2024-05-20 00:32:30|06175|944315|002415|314.35B|314350000000|33.69|34225325|-5.42|31|2024-07-24|15/06/2024||0.4495||25160000000|33.689998626709|1|2024-04-20|15/12/2023|0.56|0.56|28070000000|28060000000|32.099998474121|1
2024-05-20 00:32:35|06176|101084|601398|1.85T|1850000000000|5.47|293140140|8.53|32|2024-08-29|15/06/2024||0.2567||196580000000|5.4699997901917|1|2024-04-29|15/03/2024|0.24|0.27|210170000000|198980000000|5.4000000953674|1
2024-05-20 00:32:41|06177|101060|601166|367.71B|367710000000|17.7|64297635|3.87|31|2024-08-30|15/06/2024||1.02||58610000000|17.700000762939|1|2024-04-25|15/03/2024|1.17|1.17|57750000000|57260000000|15.909999847412|1
2024-05-20 00:32:48|06178|100978|600887|178.32B|178320000000|28.11|43333246|-5.83|31|2024-08-27|15/06/2024||0.3689||34370000000|28.110000610352|1|2024-04-30|15/12/2023|0.17|0.1567|28780000000|29790000000|28.290000915527|1
2024-05-20 00:32:52|06179|100493|600276|284.55B|284550000000|44.75|27645873|-8.92|31|2024-08-19|15/06/2024||0.218||6250000000|44.75|1|2024-04-18|15/12/2023|0.13|0.1708|5810000000|6260000000|44.389999389648|1
2024-05-20 00:32:57|06180|100673|600519|2.15T|2150000000000|1715|2738984|0.91|32|2024-07-31|15/06/2024||14.3||37610000000|1715|1|2024-04-26|15/03/2024|19.16|19.2|46480000000|46140000000|1693.0400390625|1
2024-05-20 00:33:03|06181|944533|000333|466.48B|466480000000|68.03|31418629|21.92|31|2024-08-29|15/06/2024||1.61||107980000000|68.029998779297|1|2024-04-30|15/03/2024|1.31|1.31|106480000000|106430000000|68.199996948242|1
2024-05-20 00:33:09|06182|101073|601336|89.37B|89370000000|34.5|14916080|-11.38|32|2024-08-27|15/06/2024||1.45||109344000000|34.5|1|2024-04-29|15/03/2024|1.58|1.6|||31.010000228882|1
2024-05-20 00:33:14|06183|101123|601857|1.75T|1750000000000|9.92|218937675|31.74|32|2024-08-29|15/06/2024||0.25||800270000000|9.920000076294|1|2024-04-29|15/03/2024|0.25|0.2367|812180000000|833780000000|10.680000305176|1
2024-05-20 00:33:20|06184|944579|000001|221.62B|221620000000|11.41|169729970|-7.54|32|2024-08-16|15/06/2024||0.5822||41330000000|11.409999847412|1|2024-04-20|15/03/2024|0.66|0.77|38770000000|38740000000|10.689999580383|1
2024-05-20 00:33:26|06185|101078|601318|795.18B|795180000000|45.2|56080375|-11.44|32|2024-08-28|15/06/2024||2.3||451571000000|45.200000762939|1|2024-04-22|15/03/2024|2.03|2.4|245570000000||39.419998168945|1
2024-05-20 00:33:31|06186|100320|600048|132.89B|132889999999.99998|11.2|135610029|-17.34|32|2024-08-27|15/06/2024||0.519||82940000000|11.199999809265|1|2024-04-29|15/03/2024|0.19|0.19|49750000000|49750000000|8.6400003433228|1
2024-05-20 00:33:36|06187|100276|600000|239.51B|239510000000|8.16|36810358|8.22|34|2024-08-26|15/06/2024||0.26|||8.1599998474121|1|2024-04-25|15/03/2024|0.52|0.27|45330000000||7.3600001335144|1
2024-05-20 00:33:42|06188|944524|002352|183.24B|183240000000|37.96|18244750|-24.22|30|2024-08-28|15/06/2024||0.5||69430000000|37.959999084473|1|2024-04-30|15/03/2024|0.35|0.35|65340000000|65320000000|36.419998168945|1
2024-05-20 00:33:47|06189|100350|600104|166.54B|166540000000|14.52|20164530|6.14|31|2024-08-30|15/06/2024||0.0367||163990000000|14.520000457764|1|2024-04-29|15/03/2024|0.235|0.24|143070000000|142050000000|15.199999809265|1
2024-05-20 00:33:53|06190|100289|600018|130.62B|130620000000|5.61|26182940|3.13|32|2024-08-29|15/06/2024||0.1457||9710000000|5.6100001335144|1|2024-04-29|15/03/2024|0.15|0.1595|9580000000|8950000000|5.6300001144409|1
2024-05-20 00:33:58|06191|1112831|300760|373.7B|373700000000|309.18|3665510|-0.6|26|2024-08-29|15/06/2024||3.2||10820000000|309.17999267578|1|2024-04-27|15/12/2023|1.44|1.45|7630000000|7990000000|288.79998779297|1
2024-05-20 00:34:03|06192|944897|000858|607.12B|607120000000|156.35|17503464|-8.46|31|2024-08-29|15/06/2024||1.33||16240000000|156.35000610352|1|2024-04-29|15/12/2023|1.9|1.92|20740000000|19720000000|152.24000549316|1
2024-05-20 00:34:08|06193|944451|002304|147.18B|147180000000|97.7|5975704|-31.21|31|2024-09-02|15/06/2024||1.45||7590000000|97.699996948242|1|2024-04-27|15/12/2023|-0.12|0.2652|2840000000|4100000000|100.08999633789|1
2024-05-20 00:34:14|06194|13679|AFLT|108.41B|108410000000|58|29694463|49.18|44|2024-05-27|15/03/2024|||||58|1|2024-03-07|15/12/2023|||||39.659999847412|1
2024-05-20 00:34:21|06195|13678|AFKS|144.72B|144720000000|29.14|119308496|83.25|43|2024-06-04|15/03/2024|||||29.139999389648|1|2024-04-04|15/12/2023|||||24.139999389648|1
2024-05-20 00:34:26|06196|13720|TRNF_p|199.3B|199300000000|1679|982045|-98.61|38|2023-06-08|15/12/2022|||||13135000|0.01|2022-11-28|15/06/2022|||||8925000|0.01
2024-05-20 00:34:31|06197|40423|ALRS|482.09B|482090000000|80.92|15125159|22.14|32|2024-08-12|15/06/2024|||||80.919998168945|1|2024-05-22|15/03/2024|||||80.919998168945|1
2024-05-20 00:34:38|06198|13725|VTBR|299.12B|299120000000|0.023075|100318054598|-0.24|44|2024-08-02|15/06/2024|||||0.02307499945164|1|2024-05-20|15/03/2024|||||0.02307499945164|1
2024-05-20 00:34:44|06199|996169|DSKY|34.57B|34570000000|47.02|525507|-30.85|31|2024-05-20|15/03/2024|||||47.020000457764|1|2024-03-12|15/12/2023|||||56.700000762939|1
2024-05-20 00:34:50|06200|13682|FEES|156.61B|156610000000|0.1242|2841909822|11.37|43|2024-05-30|15/03/2024|||||0.12420000135899|1|2024-03-01|15/12/2023|||||0.12002000212669|1
2024-05-20 00:34:55|06201|13684|GAZP|4.68T|4680000000000|155.17|24488082|-11.04|33|2023-05-17|15/03/2023|||||177.05000305176|1|2022-11-28|15/09/2022|||||169.0299987793|1
2024-05-20 00:34:59|06202|1167212|GLTRq|94.88B|94880000000|801.9|823753|82.67|17|2024-05-29|15/03/2024|||||801.90002441406|1|2024-04-08|15/12/2023|||||785.20001220703|1
2024-05-20 00:35:04|06203|13688|LSRG|96.77B|96770000000|939.2|1038842|39.06|34|2024-05-20|15/03/2024|||||939.20001220703|1|2024-03-20|15/12/2023|||||934.79998779297|1
2024-05-20 00:35:09|06204|1166764|HHRUDR|68.92B|68920000000|5180|45852|199.77|23|2024-08-12|15/06/2024|||||5180|1|2024-05-30|15/03/2024|||||5180|1
2024-05-20 00:35:16|06205|13744|IRAO|249.96B|249960000000|4.3835|135382945|2.89|47|2024-05-31|15/03/2024|||||4.3835000991821|1|2024-02-27|15/12/2023|||||4.0450000762939|1
2024-05-20 00:35:22|06206|13689|LKOH|5.09T|5090000000000|7854.5|793766|54.66|39|2024-05-29|15/03/2024|||||7854.5|1|2024-02-28|15/12/2023||557.43||2946790000000|7141.5|1
2024-05-20 00:35:28|06207|13693|MGNT|435.44B|435440000000|8230|234822|78.18|44|2024-07-25|15/06/2024|||||8230|1|2024-05-20|15/03/2024|||||8230|1
2024-05-20 00:35:32|06208|1163363|VKCO|88.03B|88030000000|634|2024295|17.32|29|2023-10-26|15/09/2023|||||595.20001220703|1|2023-08-10|15/06/2023|||||782|1
2024-05-20 00:35:39|06209|13690|MAGN|351.99B|351990000000|58.9|25088192|50.01|44|2024-07-16|15/06/2024|||||58.900001525879|1|2024-05-20|15/03/2024|||||58.900001525879|1
2024-05-20 00:35:45|06210|44464|MOEX|192.61B|192610000000|237.95|6427664|109.06|42|2024-05-22|15/03/2024|||||237.94999694824|1|2024-02-26|15/12/2023|||||190.89999389648|1
2024-05-20 00:35:51|06211|955694|CBOM|168.58B|168580000000|7.451|9707971|15.41|31|2024-05-29|15/03/2024|||||7.4510002136231|1|2024-03-20|15/12/2023|||||7.896999835968|1
2024-05-20 00:35:56|06212|13691|MTSS|463.57B|463570000000|311.3|3678994|1.07|39|2024-05-20|15/03/2024|||||311.29998779297|1|2024-02-29|15/12/2023|||||284.5|1
2024-05-20 00:36:03|06213|13695|NLMK|371.2B|371200000000|252|7401880|87.25|44|2024-07-15|15/06/2024|||||252|1|2024-05-20|15/03/2024|||||252|1
2024-05-20 00:36:08|06214|13683|GMKN|2.56T|2560000000000|156.3|12304278|6.11|38|2024-08-13|15/06/2024|||||156.30000305176|1|2024-05-20|15/03/2024|||||156.30000305176|1
2024-05-20 00:36:14|06215|13697|NVTK|2.97T|2970000000000|1221|1375229|-3.37|43|2024-07-31|15/06/2024||58.65||469860000000|1221|1|2024-05-20|15/03/2024||61.08||526840000000|1221|1
2024-05-20 00:36:16|06216|950026|||||||32|2024-08-09|15/06/2024|||||44.194999694824|1|2024-05-20|15/03/2024|||||44.194999694824|1
2024-05-20 00:36:20|06217|1167498|OZONDR|219.23B|219230000000|4628|513547|169.46|15|2024-05-23|15/03/2024|||||4628|1|2024-04-04|15/12/2023|||||3788|1
2024-05-20 00:36:23|06218|1163242|||||||0||
2024-05-20 00:36:29|06219|21406|PHOR|1.03T|1030000000000|6618|42809|-9.19|43|2024-05-20|15/03/2024|||||6618|1|2024-04-26|15/12/2023||290.36|||6660|1
2024-05-20 00:36:34|06220|13789|PIKK|575.83B|575830000000|873|681564|26.71|32|2024-05-29|15/03/2024|||||873|1|2024-02-28|15/12/2023|||||839.40002441406|1
2024-05-20 00:36:39|06221|44465|POLY|81.31B|81310000000|314.5|1123322|-49.08|31|2024-05-20|15/03/2024|||||314.5|1|2024-02-28|15/12/2023|||||349.20001220703|1
2024-05-20 00:36:44|06222|13705|PLZL|792.58B|792580000000|14355.5|187934|41.09|32|2024-08-02|15/06/2024|||||14355.5|1|2024-05-30|15/03/2024|||||14355.5|1
2024-05-20 00:36:49|06223|960754|QIWI|32.34B|32340000000.000004|190.8|3136866|-68.44|32|2024-08-15|15/06/2024|||||190.80000305176|1|2024-05-22|15/03/2024|||||190.80000305176|1
2024-05-20 00:36:55|06224|13707|ROSN|3.34T|3340000000000|591.95|4141218|43.1|38|2024-08-21|15/06/2024||67.71||3918130000000|591.95001220703|1|2024-05-20|15/03/2024||63.82||3859280000000|591.95001220703|1
2024-05-20 00:37:01|06225|21316|RSTI|121.14B|121140000000|0.559|63696490|0.04|32|2023-03-24|15/12/2022|||||0.55879998207092|1|2022-11-25|15/09/2022|||||0.57880002260208|1
2024-05-20 00:37:08|06226|21419|RTKM|222.76B|222760000000|107.87|7768492|50.32|44|2024-08-01|15/06/2024|||||107.87000274658|1|2024-05-20|15/03/2024|||||107.87000274658|1
2024-05-20 00:37:14|06227|13754|HYDR|354.03B|354030000000|0.735|236911081|-11.41|43|2024-05-20|15/03/2024|||||0.73500001430511|1|2024-02-27|15/12/2023|||||0.73879998922348|1
2024-05-20 00:37:20|06228|13711|SBER|2.99T|2990000000000|323.16|29624497|39.73|43|2024-08-01|15/06/2024|||||323.16000366211|1|2024-04-26|15/03/2024|||||308.41000366211|1
2024-05-20 00:37:26|06229|13712|SBER_p|2.99T|2990000000000|323.37|2742459|41.48|44|2024-08-01|15/06/2024|||||323.36999511719|1|2024-04-26|15/03/2024|||||309.5|1
2024-05-20 00:37:33|06230|13713|CHMF|688.1B|688100000000|1970.2|772133|97.61|44|2024-07-18|15/06/2024|||||1970.1999511719|1|2024-05-20|15/03/2024|||||1970.1999511719|1
2024-05-20 00:37:38|06231|13716|SNGS|928.7B|928700000000|33.275|70829603|36.77|26|2021-08-18|15/06/2021|4.28||855300000000||33.924999237061|1|2021-05-04|15/03/2021||||5380000|34.110000610352|1
2024-05-20 00:37:44|06232|13717|SNGS_p|928.7B|928700000000|72.125|34298027|133.57|42|2024-07-26|15/06/2024|||||72.125|1|2024-05-20|15/03/2024|||||72.125|1
2024-05-20 00:37:54|06233|13738|TATN_p|915.43B|915430000000|743|608395|79.9|43|2024-06-07|15/03/2024|||||743|1|2024-03-12|15/12/2023|||||742.5|1
2024-05-20 00:38:01|06234|13718|TATN|915.43B|915430000000|746.5|1977263|81.94|43|2024-06-07|15/03/2024|||||746.5|1|2024-03-12|15/12/2023|||||753.70001220703|1
2024-05-20 00:38:12|06235|1153662|TCSG|457.9B|457900000000|3060|2266888|3.15|31|2024-05-15|15/03/2024|||||3095|1|2024-03-12|15/12/2023|||||3057|1
2024-05-20 00:38:29|06236|21302|UPRO|92.62B|92620000000|2.117|208102146|10.95|44|2024-07-30|15/06/2024|||||2.1170001029968|1|2024-05-20|15/03/2024|||||2.1170001029968|1
2024-05-20 00:38:40|06237|1061926|PJPq|543.35B|543350000000|2798|802226|91.05|32|2024-08-15|15/06/2024|||||2798|1|2024-04-22|15/03/2024|||||2798|1
2024-05-20 00:38:49|06238|102063|YNDX|622.69B|622690000000|4271|1475150|92.11|32|2024-07-25|15/06/2024|||||4271|1|2024-04-26|15/03/2024|||229360000000||4164.6000976562|1
2024-05-20 00:38:56|06239|18595|ALPA4|6.81B|6810000000|9.93|4148159|10.83|38|2024-08-08|15/06/2024||0.056||1040000000|9.9300003051758|1|2024-05-09|15/03/2024|0.0254|0.0477|932000000|954870000|9.8000001907349|1
2024-05-20 00:39:02|06240|18599|ABEV3|194.96B|194960000000|12.38|28855292|-10.65|40|2024-08-01|15/06/2024||0.1718||19440000000|12.380000114441|1|2024-05-08|15/03/2024|0.23|0.2109|20280000000|20030000000|12.60000038147|1
2024-05-20 00:39:08|06241|18626|AMER3|478.34M|478340000|0.53|15348754|-52.25|44|2024-08-14|15/06/2024|||||0.54000002145767|1|2024-05-28|15/03/2024|||||0.54000002145767|1
2024-05-20 00:39:14|06242|1025085|CRFB3|22.52B|22520000000|10.68|6447132|6.52|30|2024-07-22|15/06/2024||0.1335||27850000000|10.680000305176|1|2024-05-07|15/03/2024|0.0493|0.0483|26350000000|25970000000|11.220000267029|1
2024-05-20 00:39:19|06243|1008677|AZUL4|3.5B|3500000000|10.07|13571527|-28.48|31|2024-08-08|15/06/2024||-0.7161||4930000000|10.069999694824|1|2024-05-13|15/03/2024|-0.8483|-0.6839|4680000000|4820000000|11.029999732971|1
2024-05-20 00:39:26|06244|18628|B3SA3|62.48B|62480000000|11.42|46310455|-12.93|44|2024-08-08|15/06/2024||0.2026||2300000000|11.420000076294|1|2024-05-09|15/03/2024|0.17|0.17|2220000000|2300000000|11.670000076294|1
2024-05-20 00:39:31|06245|996550|BPAC11|183.24B|183240000000|35.05|8479346|35.4|31|2024-08-13|15/06/2024||0.7916||6210000000|35.049999237061|1|2024-05-13|15/03/2024|0.76|0.7429|16300000000|5870000000|33.520000457764|1
2024-05-20 00:39:36|06246|1075215|BIDI4|14.39B|14390000000|3.41|9275058|0|22|2022-11-10|15/09/2022||0.037||1100000000|3.4100000858307|1|2022-08-10|15/06/2022||0.0203||989260000|3.4100000858307|1
2024-05-20 00:39:40|06247|1141840|BIDI11|14.39B|14390000000|10.4|14243087|0|19|2022-11-10|15/09/2022||0.111||1100000000|10.39999961853|1|2022-08-10|15/06/2022||0.0608||989260000|10.39999961853|1
2024-05-20 00:39:46|06248|18614|BPAN4|12.68B|12680000000|9.99|2553622|57.32|30|2024-08-06|15/06/2024||0.16||2260000000|9.9899997711182|1|2024-05-10|15/03/2024|0.16|0.1619|2190000000|2350000000|9.4399995803833|1
2024-05-20 00:39:52|06249|50509|BBSE3|67.25B|67250000000|34.17|4569851|20.67|42|2024-08-05|15/06/2024||0.9948||2160000000|34.169998168945|1|2024-05-06|15/03/2024|0.92|0.92|2370000000|2080000000|32.840000152588|1
2024-05-20 00:39:58|06250|18621|BRML3|6.77B|6770000000|8.26|13003034|0|39|2023-05-11|15/03/2023||0.1183||350480000|8.2600002288818|1|2023-03-16|15/12/2022||0.2029||463550000|8.2600002288818|1
2024-05-20 00:40:04|06251|18605|BBDC3|135.12B|135120000000|12.02|7625322|-6.25|44|2024-08-05|15/06/2024||0.4059||29760000000|12.020000457764|1|2024-05-06|15/03/2024|0.4|0.3618|27280000000|27780000000|12.489999771118|1
2024-05-20 00:40:11|06252|18606|BBDC4|135.12B|135120000000|13.43|33478081|-10.75|40|2024-08-05|15/06/2024||0.4059||29760000000|13.430000305176|1|2024-05-06|15/03/2024|0.4|0.3618|27280000000|27780000000|13.779999732971|1
2024-05-20 00:40:17|06253|18616|BRAP4|7.81B|7810000000|20.15|5221881|-5.1|41|2024-08-13|15/06/2024|||||20.14999961853|1|2024-05-14|15/03/2024|||||20.129999160767|1
2024-05-20 00:40:22|06254|18604|BBAS3|158.05B|158050000000|27.69|17774267|37.83|44|2024-08-07|15/06/2024||1.63||37970000000|27.690000534058|1|2024-05-08|15/03/2024|1.62|1.62|37970000000|38130000000|28.290000915527|1
2024-05-20 00:40:29|06255|1155784|PCAR3|1.52B|1520000000|3.11|18236331|-33.8|32|2024-07-24|15/06/2024||-0.258||5060000000|3.1099998950958|1|2024-05-07|15/03/2024|-0.3843|-0.3843|4590000000|4820000000|3.4800000190735|1
2024-05-20 00:40:39|06256|18620|BRKM5|15.57B|15570000000|19.19|3991119|-20.64|33|2024-08-07|15/06/2024||-1.26||18050000000|19.190000534058|1|2024-05-08|15/03/2024|-1.69|-1.69|18290000000|18650000000|20.049999237061|1
2024-05-20 00:40:45|06257|18617|BRFS3|32.23B|32229999999.999996|19.36|10714687|136.39|44|2024-08-14|15/06/2024||0.1883||13500000000|19.360000610352|1|2024-05-07|15/03/2024|0.3531|0.1366|13380000000|13670000000|16.180000305176|1
2024-05-20 00:40:51|06258|18633|CCRO3|25.59B|25590000000|12.69|7966586|-7.44|44|2024-07-31|15/06/2024||0.1983||3550000000|12.689999580383|1|2024-05-06|15/03/2024|0.1756|0.1813|3580000000|3620000000|12.75|1
2024-05-20 00:40:57|06259|18642|CMIG4|31.95B|31950000000|10.39|15995831|26.09|33|2024-08-13|15/06/2024||0.5828||9040000000|10.390000343323|1|2024-05-14|15/03/2024|0.3345|0.3345|9060000000|8330000000|10.170000076294|1
2024-05-20 00:41:03|06260|18639|CIEL3|15.08B|15080000000|5.58|19526987|12.22|44|2024-07-31|15/06/2024||0.1683||2850000000|5.5700001716614|1|2024-04-25|15/03/2024|0.19|0.19|2560000000|2560000000|5.5900001525879|1
2024-05-20 00:41:10|06261|40433|COGN3|3.82B|3820000000|2.04|32752371|-18.07|44|2024-08-07|15/06/2024||0.0723||1590000000|2.039999961853|1|2024-05-08|15/03/2024|0.0554|0.0554|1540000000|1530000000|2.289999961853|1
2024-05-20 00:41:16|06262|18647|CPLE6|27.42B|27420000000|9.58|16334532|31.63|44|2024-08-22|15/06/2024||0.2332||5730000000|9.579999923706|1|2024-05-09|15/03/2024|0.18|0.196|5420000000|5060000000|9.539999961853|1
2024-05-20 00:41:21|06263|18651|CSAN3|26.76B|26760000000|14.33|10190817|-9.93|40|2024-08-09|15/06/2024||-0.01||33880000000|14.329999923706|1|2024-05-28|15/03/2024||-0.04||34610000000|14.329999923706|1
2024-05-20 00:41:26|06264|18645|CPFE3|39.42B|39420000000|34.21|2190167|10.04|40|2024-08-08|15/06/2024||1.02||9490000000|34.209999084473|1|2024-05-09|15/03/2024|1.07|1.07|9460000000|10290000000|33.220001220703|1
2024-05-20 00:41:34|06265|50513|CVCB3|1.06B|1060000000|2.01|19420221|-30.73|41|2024-08-13|15/06/2024||-0.1332||333530000|2.0099999904633|1|2024-05-09|15/03/2024|-0.0655|-0.1135|317300000|312000000|2.3699998855591|1
2024-05-20 00:41:40|06266|18657|CYRE3|7.73B|7730000000|20.62|5242627|22.04|44|2024-08-08|15/06/2024||0.9162||1750000000|20.620000839233|1|2024-05-09|15/03/2024|0.73|0.8024|1610000000|1610000000|21.709999084473|1
2024-05-20 00:41:46|06267|18662|DXCO3|6.22B|6220000000|7.7|3549560|-3.26|44|2024-08-07|15/06/2024||0.12||2020000000|7.6999998092651|1|2024-05-08|15/03/2024|0.07|0.115|1950000000|1970000000|7.4899997711182|1
2024-05-20 00:41:52|06268|18663|ECOR3|5.08B|5080000000|7.31|4164771|7.51|44|2024-07-31|15/06/2024||0.2801||1510000000|7.3099999427795|1|2024-05-09|15/03/2024|0.28|0.2716|1520000000|1500000000|7.2300000190735|1
2024-05-20 00:41:58|06269|18666|ELET3|87.09B|87090000000|38.2|7617849|8.15|44|2024-08-07|15/06/2024||0.99||10200000000|38.200000762939|1|2024-05-08|15/03/2024|1.03|1.03|9700000000|9720000000|39.400001525879|1
2024-05-20 00:42:04|06270|18667|ELET6|87.09B|87090000000|42.27|1445444|7.89|44|2024-08-07|15/06/2024||0.99||10200000000|42.270000457764|1|2024-05-08|15/03/2024|1.03|1.03|9700000000|9720000000|43.470001220703|1
2024-05-20 00:42:13|06271|18669|EMBR3|29.06B|29060000000|39.56|7757419|119.53|44|2024-08-09|15/06/2024||0.2936||7360000000|39.560001373291|1|2024-05-07|15/03/2024|0.2027|0.2025|4530000000|4480000000|34.349998474121|1
2024-05-20 00:42:20|06272|18670|ENBR3|13.64B|13640000000|24.08|3610534|6.03|41|2023-10-31|15/09/2023||0.6509||4120000000|24.079999923706|1|2023-07-26|15/06/2023||0.664||4140000000|23.840000152588|1
2024-05-20 00:42:25|06273|977700|ENGI11|24.28B|24280000000|46.79|2950689|3.33|32|2024-08-07|15/06/2024||1.12||7020000000|46.790000915527|1|2024-05-08|15/03/2024|1.13|1.13|7300000000|7120000000|47.209999084473|1
2024-05-20 00:42:31|06274|18735|ENEV3|20.19B|20190000000|12.75|8132233|6.61|40|2024-08-13|15/06/2024||0.0792||1800000000|12.75|1|2024-05-14|15/03/2024|0.0259|0.0259|2010000000|1640000000|12.39999961853|1
2024-05-20 00:42:37|06275|18790|EGIE3|35.56B|35560000000|43.58|2087525|5.02|44|2024-08-07|15/06/2024||0.925||2610000000|43.580001831055|1|2024-05-07|15/03/2024|2.06|0.945|2610000000|2490000000|43.290000915527|1
2024-05-20 00:42:42|06276|18672|EQTL3|35.26B|35260000000|30.74|7495637|4.88|38|2024-08-14|15/06/2024||0.4213||9590000000|30.739999771118|1|2024-05-15|15/03/2024|0.2434|0.3997|9900000000|9050000000|31.120000839233|1
2024-05-20 00:42:48|06277|18677|EZTC3|2.98B|2980000000|13.65|2116719|-17.05|37|2024-08-08|15/06/2024||0.2906||314950000|13.64999961853|1|2024-05-02|15/03/2024|0.26|0.2486|239200000|260030000|13.770000457764|1
2024-05-20 00:42:54|06278|18682|FLRY3|7.94B|7940000000|14.56|3091448|-5.63|44|2024-08-08|15/06/2024||0.2969||1960000000|14.560000419617|1|2024-05-09|15/03/2024|0.31|0.2935|1900000000|1900000000|14.930000305176|1
2024-05-20 00:43:00|06279|18691|GOAU4|11.73B|11730000000|11.3|8548594|12.39|40|2024-07-31|15/06/2024|||||11.300000190735|1|2024-05-02|15/03/2024|||||10.579999923706|1
2024-05-20 00:43:05|06280|18689|GGBR4|39.38B|39380000000|19.55|13511700|1.51|40|2024-07-31|15/06/2024||0.6396||17450000000|19.549999237061|1|2024-05-02|15/03/2024|0.98|0.79|16210000000|16400000000|18.260000228882|1
2024-05-20 00:43:10|06281|1178707|GETT11|||4.81|268054|0}|6|2023-02-06|15/12/2022|||||4.8099999427795|1|2022-11-08|15/09/2022|||||4.8000001907349|1
2024-05-20 00:43:16|06282|18692|GOLL4|529.66M|529659999.99999994|1.26|8975886|-83.78|40|2024-08-08|15/06/2024||-1.05||3880000000|1.25|1|2024-05-14|15/03/2024|0.1789|0.1789|4710000000|4730000000|1.2599999904633|1
2024-05-20 00:43:21|06283|1073236|HAPV3|33.8B|33799999999.999996|4.51|64984133|24.93|30|2024-08-08|15/06/2024||0.0298||7180000000|4.5100002288818|1|2024-05-13|15/03/2024|0.0593|0.0364|6990000000|6990000000|4.0500001907349|1
2024-05-20 00:43:27|06284|18698|||||||44|2024-07-25|15/06/2024||0.7428||2260000000|30.329999923706|1|2024-04-26|15/03/2024|0.62|0.531|1830000000|1800000000|27.14999961853|1
2024-05-20 00:43:32|06285|18701|IGTA3|5.84B|5840000000|33.13|1641100|0|35|2022-05-10|15/03/2022||0.2434||183820000|33.130001068115|1|2022-03-01|15/12/2021||0.2765||226530000|33.130001068115|1
2024-05-20 00:43:38|06286|1030995|IRBR3|3.06B|3060000000|37.42|1807924|5.92|30|2024-08-14|15/06/2024||0.9196||1230000000|37.419998168945|1|2024-05-13|15/03/2024|0.97|0.8807|958000000|909000000|38.799999237061|1
2024-05-20 00:43:43|06287|18706|ITSA4|106.06B|106060000000|10.26|18901546|32.34|40|2024-08-12|15/06/2024||0.38||3960000000|10.260000228882|1|2024-05-13|15/03/2024|0.34|0.37|3480000000|3860000000|10.039999961853|1
2024-05-20 00:43:49|06288|18708|ITUB4|303.21B|303210000000|33.23|24402006|33|40|2024-08-06|15/06/2024||1.02||40900000000|33.229999542236|1|2024-05-06|15/03/2024|1|0.9896|42060000000|40170000000|32.200000762939|1
2024-05-20 00:43:55|06289|18709|JBSS3|64.75B|64750000000|29.19|7847592|81.36|41|2023-11-13|15/09/2023||0.6814||95730000000|21.309999465942|1|2023-08-14|15/06/2023|-0.15|0.2024|89380000000|89380000000|19.35000038147|1
2024-05-20 00:44:00|06290|18711|JHSF3|2.81B|2810000000|4.14|2899757|1.33|37|2024-08-08|15/06/2024||0.19||446770000|4.1399998664856|1|2024-05-15|15/03/2024|0.06|0.06|401290000|333700000|4.1999998092651|1
2024-05-20 00:44:06|06291|102072|KLBN11|25.91B|25910000000|21.33|4711265|12.44|41|2024-07-30|15/06/2024||0.0366||4650000000|21.329999923706|1|2024-04-26|15/03/2024|0.3024|0.3545|4430000000|4460000000|22.957000923157|0.90909090909091
2024-05-20 00:44:12|06292|18770|RENT3|51.37B|51370000000|48.4|8901849|-21.39|44|2024-08-12|15/06/2024||0.6981||9080000000|48.400001525879|1|2024-05-09|15/03/2024|0.6822|0.68|8690000000|8690000000|50.180000305176|1
2024-05-20 00:44:18|06293|40434|LCAM3|12.26B|12260000000|24.15|3873539|0|33|2022-11-11|15/09/2022||0.5865||2740000000|24.14999961853|1|2022-08-12|15/06/2022||0.5335||2310000000|24.14999961853|1
2024-05-20 00:44:24|06294|1156708|LWSA3|2.73B|2730000000|4.63|7286071|-37.6|24|2024-08-13|15/06/2024||0.032||349220000|4.6300001144409|1|2024-05-09|15/03/2024|0.041|0.0269|320600000|320600000|4.9299998283386|1
2024-05-20 00:44:30|06295|18717|LAME4|12.38B|12380000000|6.55|24916736|0|35|2022-05-12|15/03/2022||-0.0139||5970000000|6.5500001907349|1|2022-02-24|15/12/2021||0.502||9010000000|6.5500001907349|1
2024-05-20 00:44:36|06296|18724|LREN3|14.08B|14080000000|14.73|14581613|-20.85|44|2024-08-01|15/06/2024||0.2563||3720000000|14.729999542236|1|2024-05-08|15/03/2024|0.14|0.0548|2460000000|2460000000|15.930000305176|1
2024-05-20 00:44:42|06297|18729|MGLU3|11.66B|11660000000|1.59|126172905|-56.32|42|2024-08-08|15/06/2024||||9360000000|1.5800000429153|1|2024-05-09|15/03/2024|0.00||9240000000|9430000000|1.6499999761581|1
2024-05-20 00:44:48|06298|18736|MRFG3|10.7B|10700000000|11.52|7933273|67.67|44|2024-08-14|15/06/2024||-0.073||33930000000|11.520000457764|1|2024-05-15|15/03/2024|0.098|-0.2033|30370000000|32180000000|10.159999847412|1
2024-05-20 00:44:53|06299|1167031|CASH3|511.31M|511310000|5.88|2521803|-31.63|20|2024-08-08|15/06/2024||0.1141||78180000|5.8800001144409|1|2024-05-09|15/03/2024|0.0914|0.0914|82000000|79240000|4.5999999046326|1
2024-05-20 00:44:59|06300|18608|BEEF3|4.03B|4030000000.0000005|6.87|10471870|-31.37|44|2024-08-07|15/06/2024||0.25||6960000000|6.8699998855591|1|2024-05-08|15/03/2024|-0.0022|-0.0022|7190000000|6650000000|6.0199999809265|1
2024-05-20 00:45:05|06301|1163446|SOMA3|4.59B|4590000000|5.85|12989738|-42.25|22|2024-08-07|15/06/2024||0.1099||1430000000|5.8499999046326|1|2024-05-08|15/03/2024|0.0214|0.0315|1220000000|1230000000|6.0799999237061|1
2024-05-20 00:45:10|06302|18738|MRVE3|4.1B|4099999999.9999995|7.28|16194419|-25.94|44|2024-08-07|15/06/2024||0.1132||2080000000|7.2800002098083|1|2024-05-08|15/03/2024|-0.3|0.0351|1930000000|1980000000|7.1399998664856|1
2024-05-20 00:45:19|06303|18740|MULT3|14B|14000000000|24.08|5813511|-7.38|44|2024-07-25|15/06/2024||0.4394||489960000|24.079999923706|1|2024-04-25|15/03/2024|0.46|0.407|518100000|482290000|23.829999923706|1
2024-05-20 00:45:25|06304|18742|NTCO3|22.8B|22800000000|16.48|9111365|29.62|44|2024-08-12|15/06/2024||0.1809||6680000000|16.479999542236|1|2024-05-13|15/03/2024|0.1295|0.1302|6100000000|5960000000|17.25|1
2024-05-20 00:45:30|06305|1073664|GNDI3|41.17B|41170000000|66.95|6348955|0|19|2022-05-10|15/03/2022||0.1168||3680000000|66.949996948242|1|2022-03-16|15/12/2021||0.26||3320000000|66.949996948242|1
2024-05-20 00:45:37|06306|18749|PETR3|487.63B|487630000000|38.57|14472046|49.41|44|2024-08-08|15/06/2024||2.43||133530000000|38.569999694824|1|2024-05-14|15/03/2024|1.88|2.16|117720000000|124010000000|44.139999389648|1
2024-05-20 00:45:42|06307|18750|PETR4|487.63B|487630000000|36.69|48502233|62.56|39|2024-08-08|15/06/2024||2.43||133530000000|36.689998626709|1|2024-05-14|15/03/2024|1.88|2.16|117720000000|124010000000|41.619998931885|1
2024-05-20 00:45:48|06308|18697|PRIO3|40.3B|40300000000|48.12|9088386|30.37|39|2023-05-03|15/03/2023|1.37|1.46|2810000000|2810000000|33.466232299805|1|2023-03-01|15/12/2022|0.5627|0.2154|973010000|1130000000|33.645946502686|1
2024-05-20 00:45:53|06309|1165867|PETZ3|2.01B|2009999999.9999998|4.45|17347214|-39.97|20|2024-08-14|15/06/2024||0.0447||878790000|4.4499998092651|1|2024-05-09|15/03/2024|0.0086|0.0086|823250000|864500000|4.8400001525879|1
2024-05-20 00:46:00|06310|18764|QUAL3|452.38M|452380000|1.62|6086513|-64.63|41|2024-08-07|15/06/2024||0.0978||388790000|1.6200000047684|1|2024-05-08|15/03/2024|0.06|0.0669|403860000|403900000|1.710000038147|1
2024-05-20 00:46:06|06311|40436|RADL3|47.34B|47340000000|27.6|7554362|1.1|44|2024-08-06|15/06/2024||0.2478||9720000000|27.60000038147|1|2024-05-08|15/03/2024|0.1456|0.1456|9100000000|9620000000|26.159999847412|1
2024-05-20 00:46:12|06312|1167542|RDOR3|70.13B|70130000000|31.1|5899373|7.61|19|2024-08-14|15/06/2024||0.3214||14200000000|31.10000038147|1|2024-05-06|15/03/2024|0.3494|0.2815|13770000000|13770000000|26.819999694824|1
2024-05-20 00:46:18|06313|18593|RAIL3|38.36B|38360000000|20.74|10362441|-2.08|42|2024-08-08|15/06/2024||0.3057||3290000000|20.739999771118|1|2024-05-09|15/03/2024|0.2|0.2|3150000000|3150000000|20.670000076294|1
2024-05-20 00:46:25|06314|18776|SBSP3|53.7B|53700000000|78.56|3057775|53.95|44|2024-08-08|15/06/2024||1.5||6130000000|78.559997558594|1|2024-05-10|15/03/2024|1.2|1.47|6550000000|5600000000|79.23999786377|1
2024-05-20 00:46:31|06315|18775|SANB11|102.74B|102740000000|27.7|2303568|-3.62|44|2024-07-24|15/06/2024||0.9081||20340000000|27.700000762939|1|2024-04-30|15/03/2024|0.81|0.81|19680000000|19810000000|28.129999160767|1
2024-05-20 00:46:36|06316|1170443|ASAI3|18.43B|18430000000|13.63|10466994|15.31|19|2024-08-07|15/06/2024||0.1251||18470000000|13.630000114441|1|2024-04-24|15/03/2024|0.0444|0.0467|17220000000|17250000000|13.699999809265|1
2024-05-20 00:46:42|06317|18653|CSNA3|17.77B|17770000000|13.4|7641078|4.78|44|2024-08-07|15/06/2024||0.2175||11180000000|13.39999961853|1|2024-05-08|15/03/2024|-0.36|-0.059|9710000000|10150000000|14.029999732971|1
2024-05-20 00:46:48|06318|18786|SULA11|8.92B|8920000000|22.25|3928420|0|36|2023-02-28|15/12/2022||0.5609||6020000000|22.25|1|2022-11-09|15/09/2022|0.2961|0.2961|5980000000|5850000000|24.379999160767|1
2024-05-20 00:46:54|06319|1055002|SUZB3|66.03B|66030000000|51.45|7650516|15.93|32|2024-08-08|15/06/2024||0.764||11440000000|51.450000762939|1|2024-05-09|15/03/2024|0.17|0.17|9500000000|9990000000|52.319999694824|1
2024-05-20 00:46:59|06320|18804|TAEE11|12.01B|12010000000|34.85|2159063|-0.28|38|2024-08-06|15/06/2024||0.765||700000000|34.849998474121|1|2024-05-09|15/03/2024|0.56|0.7935|584000000|631800000|35.650001525879|1
2024-05-20 00:47:06|06321|18817|VIVT3|76.76B|76760000000|46.45|2337833|15.12|44|2024-07-29|15/06/2024||0.7958||13570000000|46.450000762939|1|2024-05-07|15/03/2024|0.54|0.6163|13550000000|13430000000|50.560001373291|1
2024-05-20 00:47:13|06322|18797|TIMS3|41.82B|41820000000|17.28|7097844|28.59|44|2024-07-29|15/06/2024||0.3265||6240000000|17.280000686646|1|2024-05-07|15/03/2024|0.21|0.2325|6100000000|6010000000|18.549999237061|1
2024-05-20 00:47:19|06323|18801|TOTS3|17.34B|17340000000|28.71|4319056|0.72|44|2024-08-07|15/06/2024||0.2724||1280000000|28.709999084473|1|2024-05-08|15/03/2024|0.2804|0.2797|1280000000|1260000000|27.879999160767|1
2024-05-20 00:47:25|06324|18807|UGPA3|27.07B|27070000000|24.84|4963076|45.72|40|2024-08-07|15/06/2024||0.4664||30890000000|24.840000152588|1|2024-05-08|15/03/2024|0.39|0.39|30400000000|30380000000|26.620000839233|1
2024-05-20 00:47:32|06325|18812|USIM5|9.37B|9370000000|7.96|13026854|-0.38|44|2024-07-26|15/06/2024||0.1795||6410000000|7.960000038147|1|2024-04-23|15/03/2024|0.01|0.01|6350000000|6220000000|10.217596054077|1
2024-05-20 00:47:38|06326|18814|VALE3|283.27B|283270000000|66.18|24414175|6.09|44|2024-07-26|15/06/2024||2.98||49790000000|66.180000305176|1|2024-04-24|15/03/2024|2.02|1.81|43740000000|43980000000|62.779998779297|1
2024-05-20 00:47:43|06327|986421|BHIA3|738.04M|738040000|7.78|7020689|-84.47|32|2024-08-07|15/06/2024||-3.21||7200000000|7.7800002098083|1|2024-05-08|15/03/2024|-5.6|-5.6|7540000000|6200000000|7.0300002098083|1
2024-05-20 00:47:50|06328|18820|WEGE3|166.3B|166300000000|39.64|6229405|0.65|44|2024-07-31|15/06/2024||0.313||9200000000|39.639999389648|1|2024-05-02|15/03/2024|0.3165|0.3102|8030000000|8660000000|39.549999237061|1
2024-05-20 00:47:56|06329|18673|YDUQ3|3.76B|3760000000|12.9|4383659|-0.46|44|2024-08-08|15/06/2024||0.4649||1430000000|12.89999961853|1|2024-05-10|15/03/2024|0.5912|0.5912|1460000000|1450000000|16.120000839233|1
2024-05-20 00:48:01|06330|101278|ABMM|10.24T|10240000000000|3720|2686747|10.71|29|2024-05-08|15/03/2024|||||3860|1|2024-04-01|15/12/2023|||||3810|1
2024-05-20 00:48:08|06331|101279|ACES|14.47T|14470000000000|845|52663009|44.44|39|2024-07-30|15/06/2024|||||845|1|2024-05-20|15/03/2024||||1993000000000|845|1
2024-05-20 00:48:12|06332|1179331|KUAS|65.93B|65930000000.00001|51|2039815|-5.56|6|2023-04-28|15/03/2023|0.89||29510000000||51|1|2023-03-29|15/12/2022|3.69||51190000000||51|1
2024-05-20 00:48:18|06333|101280|ACST|1.43T|1430000000000|113|3057966|-12.4|31|2024-07-24|15/06/2024|||||113|1|2024-04-26|15/03/2024|||||123|1
2024-05-20 00:48:23|06334|101282|ADHI|1.92T|1920000000000|228|28908938|-34.1|32|2024-07-29|15/06/2024|||||228|1|2024-05-06|15/03/2024|||||240|1
2024-05-20 00:48:28|06335|101283|ASSA|3.06T|3060000000000|830|10953974|-27.83|31|2024-07-30|15/06/2024|||||830|1|2024-04-30|15/03/2024|||||730|1
2024-05-20 00:48:34|06336|101284|ADMF|11.75T|11750000000000|11750|240370|16.05|30|2024-07-31|15/06/2024|||||11750|1|2024-05-20|15/03/2024|||||11750|1
2024-05-20 00:48:38|06337|1159434|RONY|275B|275000000000|220|50382|-72.5|12|2022-11-17|15/06/2022|-1.57||404100000||800|1|2022-11-16|15/03/2022|2.43||6460000000||800|1
2024-05-20 00:48:43|06338|1156772|AYLS|42.67B|42670000000|50|154552|-30.56|12|2023-04-01|15/12/2022|-2.42||1230000000||71|1|2022-12-01|15/09/2022|0.03||3390000000||68|1
2024-05-20 00:48:49|06339|101286|APLN|2.66T|2660000000000|117|7925419|-15.83|29|2024-05-20|15/03/2024|||||117|1|2024-03-29|15/12/2023|||||117|1
2024-05-20 00:48:54|06340|943660|TARA|60.42B|60420000000|6|348849|-88|24|2023-03-31|15/12/2022|-0.14||681800000||50|1|2022-11-29|15/09/2022|-0.02||954500000||50|1
2024-05-20 00:48:59|06341|101373|CMPP|673.16B|673160000000|63|341845|-58.82|24|2023-05-12|15/03/2023|1.93||1373500000000||122|1|2023-05-05|15/12/2022|-15.56||1272700000000||125|1
2024-05-20 00:49:05|06342|101287|ADES|5.87T|5870000000000|9950|75200|21.71|25|2023-05-02|15/03/2023|151.61||376700000000||8275|1|2023-03-31|15/12/2022|210.73||366800000000||7075|1
2024-05-20 00:49:11|06343|101288|AIMS|85.36B|85360000000|388|3369153|38.57|25|2023-05-08|15/03/2023|1.8||9760000000||244|1|2023-04-12|15/12/2022|-17.2||1760000000||268|1
2024-05-20 00:49:16|06344|101289|AKRA|31.18T|31180000000000|1580|33499843|17.47|32|2024-07-22|15/06/2024||40.98||11967010000000|1580|1|2024-04-25|15/03/2024|31.52|31.52|9737000000000|9434200000000|1790|1
2024-05-20 00:49:22|06345|101409|GAMA|180.2B|180200000000|18|19900|-64|23|2022-10-31|15/09/2022|-0.74||1310000000||50|1|2022-08-31|15/06/2022|-0.94||1730000000||50|1
2024-05-20 00:49:27|06346|953124|ALKA|177.68B|177680000000|350|83998|0|24|2023-05-05|15/03/2023|8.86||705700000000||396|1|2023-04-13|15/12/2022|79.34||1434400000000||412|1
2024-05-20 00:49:33|06347|101290|ASRI|2.69T|2690000000000|137|8080409|-23.89|42|2024-08-28|15/06/2024||5.15|||137|1|2024-04-30|15/03/2024||10.3|||130|1
2024-05-20 00:49:39|06348|1025106|FIRE|147.54B|147540000000|100|29802200|40.85|25|2023-05-08|15/03/2023|-7.33||58430000000||77|1|2023-04-10|15/12/2022|-55.36||81430000000||85|1
2024-05-20 00:49:44|06349|101291|ALDO|1.17T|1170000000000|870|192908|42.62|24|2023-03-31|15/12/2022|3.91||301400000000||740|1|2022-10-28|15/09/2022|15.83||333300000000||800|1
2024-05-20 00:49:49|06350|101292|ALMI|263.3B|263300000000|69|189244|-68.64|16|2021-05-31|15/12/2020|-0.03||68010000||250|1|2020-11-04|15/09/2020|-51.58||284400000000||250|1
2024-05-20 00:49:54|06351|955951|ATIC|852.05B|852050000000|368|71087|5.14|25|2023-04-12|15/12/2022|-11.47||2408100000000||376|1|2022-11-30|15/09/2022|-0.94||1668600000000||392|1
2024-05-20 00:49:58|06352|101293|OKAS|225.48B|225480000000|95|3284385|-37.5|5|2018-05-22|15/03/2018|-0||29430000||300|1|2018-04-16|15/12/2017|0.01||30330000||324|1
2024-05-20 00:50:03|06353|1031278|NASA|132.06B|132060000000|12|162437|-76|26|2023-05-02|15/03/2023|0.05||3210000000||50|1|2023-04-05|15/12/2022|0.11||5080000000||50|1
2024-05-20 00:50:08|06354|1156865|ASPI|133.34B|133340000000|195|3874874|65.25|15|2023-05-03|15/03/2023|0.32||4040000000||116|1|2023-04-12|15/12/2022|-3.58||1500000000||118|1
2024-05-20 00:50:14|06355|1091190|ANDI|37.4B|37400000000|4|1863288|-92|22|2023-05-02|15/03/2023|-4.72||57420000000||50|1|2023-04-03|15/12/2022|-2.55||71880000000||50|1
2024-05-20 00:50:19|06356|991135|AGII|5.52T|5520000000000|1800|282747|-4.26|31|2024-05-20|15/03/2024|||||1800|1|2024-04-09|15/12/2023|||||1720|1
2024-05-20 00:50:25|06357|101294|ANTM|38.93T|38930000000000|1620|58785662|-17.14|41|2024-04-30|15/03/2024|||8620940000000|8621000000000|1615|1|2024-04-01|15/12/2023||57.29|10149000000000|9043800000000|1600|1
2024-05-20 00:50:29|06358|998092|AKKU|58.05B|58050000000|9|263685|-82|24|2023-05-12|15/12/2022|-6.02||1730000000||50|1|2022-11-01|15/09/2022|0.56||1130000000||50|1
2024-05-20 00:50:35|06359|101295|APEX|434.18B|434180000000|148|2886306|3.5|32|2024-07-31|15/03/2024|||||148|1|2024-07-31|15/06/2024|||||148|1
2024-05-20 00:50:39|06360|1174687|ARCI|7.5T|7500000000000|302|11034457|-9.04|0||
2024-05-20 00:50:44|06361|101209|AKPI|352.04B|352040000000|575|14741|-43.63|26|2023-05-02|15/03/2023|23.64||730700000000||1195|1|2023-03-30|15/12/2022|-7.2||661800000000||1280|1
2024-05-20 00:50:49|06362|953931|ARGO|3.09T|3090000000000|975|13079|99.8|13|2023-03-31|15/12/2022|-200.16||8770000000||515|1|2022-11-08|15/09/2022|-21.69||23740000000||1175|1
2024-05-20 00:50:55|06363|101296|APII|188.26B|188260000000|175|54592|-7.89|25|2023-04-18|15/03/2023|6.88||80080000000||191|1|2023-04-13|15/12/2022|-6.68||66410000000||192|1
2024-05-20 00:50:59|06364|1096062|DIGI|16.25B|16250000000|10|942874|-80|21|2023-03-31|15/12/2022|-1.44||13610000000||50|1|2022-10-31|15/09/2022|-2.93||9080000000||50|1
2024-05-20 00:51:05|06365|1141610|ARKA|14B|14000000000|7|2611206|-86|15|2023-05-08|15/03/2023|1.17||48250000000||50|1|2023-04-01|15/12/2022|-2.1||67480000000||50|1
2024-05-20 00:51:09|06366|1122744|JAYA|83.84B|83840000000|105|1636696|-9.48|18|2023-04-12|15/12/2022|0.01||20290000000||108|1|2022-11-22|15/09/2022|1.6||20790000000||103|1
2024-05-20 00:51:15|06367|1025099|ARMY|450.31B|450310000000|50|13713920|0|19|2021-12-01|15/09/2021|0.18||10210000000||50|1|2021-11-03|15/06/2021|0.11||18980000000||50|1
2024-05-20 00:51:21|06368|101297|ARTA|1.18T|1180000000000|2650|27545|33.17|25|2023-04-27|15/03/2023|4.67||16680000000||2050|1|2023-03-29|15/12/2022|9.13||19960000000||2120|1
2024-05-20 00:51:28|06369|101298|ARNA|4.79T|4790000000000|665|4215387|-28.11|32|2024-07-15|15/06/2024|||||665|1|2024-04-26|15/03/2024|||||675|1
2024-05-20 00:51:33|06370|101302|AMFG|2.1T|2100000000000|4850|47223|-5.83|30|2024-08-01|15/06/2024|||||4850|1|2024-05-20|15/03/2024|||||4850|1
2024-05-20 00:51:38|06371|1156445|AMOR|2.16T|2160000000000.0002|975|77394|-20.73|21|2024-05-20|15/03/2024|||||975|1|2024-01-17|15/12/2023|||||1010|1
2024-05-20 00:51:42|06372|101303|POLY|72.55B|72550000000|17|354752|-66|5|2018-04-30|15/03/2018|||118800000||113|1|2018-03-27|15/12/2017|||110400000||168|1
2024-05-20 00:51:48|06373|101208|MYTX|278.9B|278900000000|36|27431|-45.45|25|2023-04-28|15/03/2023|-19.88||301200000000||69|1|2023-03-27|15/12/2022|-14.73||324100000000||76|1
2024-05-20 00:51:53|06374|1155848|AGAR|97B|97000000000|97|49349|-54.25|18|2023-05-03|15/03/2023|-1.1||176000000000||248|1|2023-04-04|15/12/2022|-8.68||92650000000||250|1
2024-05-20 00:51:59|06375|101304|APLI|810.79B|810790000000|595|38957|95.72|25|2023-03-31|15/12/2022|12.06||132200000000||288|1|2022-10-31|15/09/2022|11.82||143400000000||266|1
2024-05-20 00:52:05|06376|101305|AALI|11.74T|11740000000000|6100|709660|-17.57|41|2024-07-24|15/06/2024|||||6100|1|2024-05-20|15/03/2024||||4800000000000|6100|1
2024-05-20 00:52:10|06377|101306|ASGR|1.04T|1040000000000|770|2388783|-17.2|30|2024-07-24|15/06/2024|||||770|1|2024-05-20|15/03/2024|||||770|1
2024-05-20 00:52:16|06378|101307|ASII|194.32T|194320000000000|4800|79092715|-25.87|42|2024-07-25|15/06/2024||186.54|||4800|1|2024-04-30|15/03/2024|184|181.42|81209000000000|81209000000000|5025|1
2024-05-20 00:52:20|06379|101308|AUTO|9.49T|9490000000000|1970|5211028|0|30|2024-07-25|15/06/2024|||||1970|1|2024-04-26|15/03/2024|||4597850000000|4598000000000|2040|1
2024-05-20 00:52:25|06380|101347|BIPI|5.03T|5030000000000|79|243844913|-43.97|12|2024-08-08|15/03/2024|||||79|1|2024-07-31|15/06/2024|||||79|1
2024-05-20 00:52:30|06381|102973|ABDA|3.1T|3100000000000|5000|167|-22.48|22|2022-07-29|15/06/2022|19.19||156200000000||6375|1|2022-04-28|15/03/2022|89.3||191700000000||6275|1
2024-05-20 00:52:35|06382|102978|ASBI|330.97B|330970000000|950|67200|90|25|2023-05-07|15/03/2023|4.66||45050000000||535|1|2023-04-12|15/12/2022|-0.64||54990000000||525|1
2024-05-20 00:52:40|06383|101299|ASDM|178.18B|178180000000|464|73753|-51.16|25|2023-04-26|15/03/2023|17.6||42460000000||950|1|2023-04-13|15/12/2022|54.08||47450000000||930|1
2024-05-20 00:52:47|06384|943651|ASJT|168B|168000000000|120|545556|-1.64|25|2023-04-27|15/03/2023|0.21||32590000000||121|1|2023-03-31|15/12/2022|0.27||23480000000||127|1
2024-05-20 00:52:52|06385|1141612|LIFE|12.6T|12600000000000|6000|36886|-3.23|19|2023-05-02|15/03/2023|32.23||493100000000||5550|1|2023-03-31|15/12/2022|60.22||690200000000||5775|1
2024-05-20 00:52:57|06386|1056518|JMAS|54B|54000000000|54|6781021|3.85|22|2023-05-08|15/03/2023|-0.28||27520000000||52|1|2023-04-01|15/12/2022|-2.58||21590000000||57|1
2024-05-20 00:53:03|06387|101309|ASMI|134.38B|134380000000|15|160156|-70|24|2023-05-02|15/03/2023|-2.12||94580000000||50|1|2023-04-04|15/12/2022|-2.96||98930000000||52|1
2024-05-20 00:53:08|06388|101301|ASRM|462.51B|462510000000|1520|962|-5.88|24|2023-04-17|15/12/2022|112.26||464400000000||1650|1|2022-11-29|15/09/2022|31.08||465300000000||1670|1
2024-05-20 00:53:13|06389|1079934|TUGU|3.93T|3930000000000|1105|4642289|-0.9|20|2023-04-21|15/03/2023|519.4||738400000000||2370|0.5|2023-04-06|15/12/2022|63.01||786900000000||1985|0.5
2024-05-20 00:53:17|06390|962000|AMIN|168.48B|168480000000|156|52896|43.12|24|2023-04-28|15/01/2023|3.41||60430000000||116|1|2022-12-20|15/10/2022|2.02||63510000000||108|1
2024-05-20 00:53:22|06391|101310|ARII|1.01T|1010000000000|294|564151|86.08|5|2018-05-01|15/03/2018|-0||8770000||1185|1|2018-03-29|15/12/2017|-0||10930000||1150|1
2024-05-20 00:53:27|06392|101210|ANJT|2.28T|2280000000000|680|916521|0|20|2024-07-31|15/06/2024|||||680|1|2024-05-20|15/03/2024|||||680|1
2024-05-20 00:53:32|06393|101312|BNBR|8T|8000000000000|50|26575157|-19.35|30|2024-07-31|15/06/2024|||||50|1|2024-05-16|15/03/2024|||||50|1
2024-05-20 00:53:38|06394|101313|UNSP|207.51B|207510000000|83|465500|-27.19|30|2024-06-25|15/03/2024|||||83|1|2024-05-22|15/12/2023|||||83|1
2024-05-20 00:53:43|06395|101314|BTEL|1.84T|1840000000000|50|9900|0|30|2024-08-09|15/06/2024|||||50|1|2024-06-26|15/03/2024|||||50|1
2024-05-20 00:53:49|06396|101315|ELTY|435.22B|435220000000|10|28552932|-80|28|2024-05-02|15/03/2024|||||11|1|2023-11-27|15/06/2023|||||50|1
2024-05-20 00:53:54|06397|1137584|BOLA|636B|636000000000|106|2083655|-39.43|18|2022-11-30|15/09/2022|1.21||84200000000||276|1|2022-08-30|15/06/2022|-3.57||97890000000||384|1
2024-05-20 00:53:59|06398|102131|BALI|4.21T|4210000000000|1070|209446|27.38|24|2023-03-02|15/12/2022|15.19||243000000000||800|1|2022-10-31|15/09/2022|12.64||245500000000||800|1
2024-05-20 00:54:04|06399|943645|AGRS|2.3T|2300000000000|61|5162268|-27.38|25|2023-05-02|15/03/2023|2.02||481900000000||86|1|2023-03-14|15/12/2022|1.06||-70580000000||84|1
2024-05-20 00:54:09|06400|1156365|AMAR|4.54T|4540000000000|250|755657|-20.89|22|2024-07-30|15/06/2024|||||250|1|2024-05-20|15/03/2024|||||250|1
2024-05-20 00:54:15|06401|101316|INPC|1.33T|1330000000000|66|2426553|-1.49|25|2023-05-02|15/03/2023|1.67||383200000000||63|1|2023-03-31|15/12/2022|-1.28||444700000000||67|1
2024-05-20 00:54:21|06402|962597|ARTO|31.73T|31730000000000|2290|12133511|-4.98|30|2024-07-30|15/06/2024||3.24||493570000000|2290|1|2024-04-26|15/03/2024|2.96|2.96|405000000000|457820000000|2140|1
2024-05-20 00:54:26|06403|1165985|BBSI|16.54T|16540000000000|4500|18648|27.84|12|2023-04-11|15/12/2022|4.03||47510000000||3300|1|2022-10-31|15/09/2022|5.67||41380000000||4388|1
2024-05-20 00:54:31|06404|1076597|BRIS|116.25T|116250000000000|2520|47278298|47.37|25|2024-04-30|15/03/2024|||5351000000000|5495400000000|2510|1|2024-01-25|15/12/2023|32.6||5160000000000||2070|1
2024-05-20 00:54:37|06405|101318|BBKP|12.08T|12080000000000|65|50074191|-35.64|30|2024-07-31|15/06/2024|||||65|1|2024-05-20|15/03/2024|||||65|1
2024-05-20 00:54:42|06406|101211|BNBA|2.08T|2080000000000|615|475919|1.65|25|2023-05-02|15/03/2023|2.36||139300000000||605|1|2023-03-10|15/12/2022|-1.83||137600000000||845|1
2024-05-20 00:54:48|06407|101319|BACA|2.59T|2590000000000|130|3117102|0|25|2023-05-02|15/03/2023|0.32||396700000000||130|1|2023-04-03|15/12/2022|0.7||441300000000||134|1
2024-05-20 00:54:54|06408|101354|BBCA|1,201.93T|1201930000000000|9750|93584883|8.33|42|2024-07-24|15/06/2024||109.96||26577010000000|9750|1|2024-04-22|15/03/2024|104.48|104.47|26200000000000|26224460000000|9475|1
2024-05-20 00:55:00|06409|943652|BNGA|47.13T|47130000000000|1875|14504234|29.76|32|2024-07-31|15/06/2024|||||1875|1|2024-04-30|15/03/2024|||4800000000000||1840|1
2024-05-20 00:55:06|06410|101320|BDMN|26.19T|26190000000000|2680|2532306|-3.6|41|2024-07-24|15/06/2024|||||2680|1|2024-05-20|15/03/2024|||||2680|1
2024-05-20 00:55:11|06411|943661|DNAR|1.57T|1570000000000|93|1298066|-31.11|24|2023-03-21|15/12/2022|0.2||224500000000||121|1|2022-10-31|15/09/2022|0.37||198800000000||165|1
2024-05-20 00:55:16|06412|978769|BGTG|1.63T|1630000000000|68|5256800|4.62|25|2023-05-02|15/03/2023|0.37||160700000000||67|1|2023-04-05|15/12/2022|0.86||139900000000||69|1
2024-05-20 00:55:22|06413|958362|BBHI|19.99T|19990000000000|920|476611|-21.37|29|2024-07-25|15/06/2024|||||920|1|2024-05-20|15/03/2024|||||920|1
2024-05-20 00:55:27|06414|101323|BINA|24.85T|24850000000000|4050|93932|1.76|26|2023-05-02|15/03/2023|9.59||404400000000||3970|1|2023-03-31|15/12/2022|10.48||375300000000||3990|1
2024-05-20 00:55:31|06415|1177004|BCIC|1.74T|1740000000000|96|380332|-5.88|11|2023-03-28|15/12/2022|0.09||541100000000||106|1|2022-10-28|15/09/2022|2.88||471500000000||131|1
2024-05-20 00:55:38|06416|101325|BMRI|613.67T|613670000000000|6575|116639972|29.56|42|2024-07-25|15/06/2024||151.9||35045270000000|6575|1|2024-04-30|15/03/2024|136.1|142.29|34313000000000|34062500000000|6925|1
2024-05-20 00:55:43|06417|101213|BMAS|8.98T|8980000000000|496|16952|-59.51|25|2023-05-02|15/03/2023|2.47||259800000000||1225|1|2023-03-31|15/12/2022|4||257300000000||1415|1
2024-05-20 00:55:49|06418|101326|MAYA|8.32T|8320000000000|318|62780659|-34.3|25|2023-04-28|15/03/2023|3||2229500000000||496|1|2023-04-11|15/12/2022|-7.08||2062600000000||488|1
2024-05-20 00:55:55|06419|101324|BNII|17.68T|17680000000000|232|2229930|-0.85|30|2024-07-30|15/06/2024|||||232|1|2024-04-30|15/03/2024|||||240|1
2024-05-20 00:56:00|06420|101327|MEGA|60.47T|60470000000000|5150|50170|4.67|25|2023-05-02|15/03/2023|83.93||3178600000000||4990|1|2023-02-02|15/12/2022|120.26||3657300000000||5575|1
2024-05-20 00:56:05|06421|101328|BBMD|7.85T|7850000000000|1950|943|1.3|24|2023-04-11|15/12/2022|32.91||349900000000||1945|1|2022-10-28|15/09/2022|36.33||350900000000||2010|1
2024-05-20 00:56:10|06422|101322|BABP|2.27T|2270000000000|51|14302081|-35.44|24|2023-03-31|15/12/2022|-0.22||374300000000||85|1|2022-11-09|15/09/2022|0.65||323400000000||103|1
2024-05-20 00:56:15|06423|1174794|MASB|4.77T|4770000000000|3400|6462|0.29|12|2023-04-28|15/03/2023|47.82||347000000000||3330|1|2023-03-31|15/12/2022|44.91||336000000000||3420|1
2024-05-20 00:56:21|06424|101329|NOBU|5.35T|5350000000000|715|1833374|47.73|25|2023-04-27|15/03/2023|6.03||362800000000||486|1|2023-03-09|15/12/2022|6.17||350100000000||520|1
2024-05-20 00:56:27|06425|101317|BBNI|192.8T|192800000000000|5175|66703239|-41.36|42|2024-07-25|15/06/2024||153.93||15203020000000|5175|1|2024-04-29|15/03/2024|142.81|150.14|14830000000000|14727580000000|5150|1
2024-05-20 00:56:32|06426|1169504|BANK|13.89T|13890000000000|950|2591534|-25.78|13|2023-07-28|15/06/2023|||||1295|1|2023-05-08|15/03/2023|-3.15||72040000000||1380|1
2024-05-20 00:56:38|06427|101216|NISP|29.03T|29030000000000|1265|11956806|20.48|30|2024-07-31|15/06/2024|||||1265|1|2024-04-30|15/03/2024|||||1270|1
2024-05-20 00:56:44|06428|101217|BSWD|11.44T|11440000000000|3100|2060|77.14|24|2023-04-05|15/12/2022|2.29||66310000000||1750|1|2022-10-31|15/09/2022|-7.52||65020000000||1750|1
2024-05-20 00:56:49|06429|101331|PNBN|26.13T|26130000000000|1085|4798172|-3.98|32|2024-07-25|15/06/2024|||||1085|1|2024-05-20|15/03/2024|||||1085|1
2024-05-20 00:56:55|06430|101332|PNBS|1.94T|1940000000000|50|12348089|-10.71|24|2023-03-10|15/12/2022|2.1||270500000000||64|1|2022-10-28|15/09/2022|1.47||258500000000||87|1
2024-05-20 00:57:01|06431|101330|BJBR|10.52T|10520000000000|1000|4082985|-14.89|39|2024-07-24|15/06/2024|||||1000|1|2024-05-20|15/03/2024|||||1000|1
2024-05-20 00:57:06|06432|101335|BEKS|1.3T|1300000000000|25|33195398|-50|25|2023-04-27|15/03/2023|-0.55||123500000000||50|1|2023-03-30|15/12/2022|-2.18||177300000000||50|1
2024-05-20 00:57:12|06433|101333|BJTM|8.78T|8779999999999.999|585|12407928|-10|32|2024-08-01|15/06/2024|||||585|1|2024-05-20|15/03/2024|||||585|1
2024-05-20 00:57:17|06434|101334|BNLI|32.92T|32920000000000|910|95894|-4.71|30|2024-08-16|15/06/2024|||||910|1|2024-05-08|15/03/2024|||||915|1
2024-05-20 00:57:22|06435|101218|BKSW|2.21T|2210000000000|63|892540|-32.98|24|2023-04-13|15/12/2022|-3.06||262400000000||88|1|2022-10-31|15/09/2022|-24.39||241600000000||108|1
2024-05-20 00:57:28|06436|101356|AGRO|6.23T|6230000000000|252|25856296|-32.26|25|2023-04-19|15/03/2023|0.18||302000000000||404|1|2023-03-03|15/12/2022|-0.92||411400000000||408|1
2024-05-20 00:57:33|06437|101336|BBRI|741.89T|741890000000000|4920|257298615|-8.89|41|2024-08-27|15/06/2024||108.15||47325020000000|4920|1|2024-04-25|15/03/2024|105.08|104.81|49136000000000|48738250000000|5225|1
2024-05-20 00:57:38|06438|101337|BSIM|17.74T|17740000000000|900|51304|1.12|25|2023-04-28|15/03/2023|3.64||968300000000||890|1|2023-04-01|15/12/2022|1.94||1049100000000||890|1
2024-05-20 00:57:44|06439|101339|BTPN|25.98T|25980000000000|2440|57174|-1.61|41|2024-07-25|15/06/2024|||||2440|1|2024-04-30|15/03/2024|||||2440|1
2024-05-20 00:57:50|06440|101338|BBTN|18.24T|18240000000000|1300|56346243|-1.52|42|2024-08-05|15/06/2024|||||1300|1|2024-05-20|15/03/2024||||4232000000000|1300|1
2024-05-20 00:57:55|06441|1084855|BTPS|9.78T|9780000000000|1270|19154421|-37.75|27|2024-07-25|15/06/2024|||||1270|1|2024-05-20|15/03/2024|||||1270|1
2024-05-20 00:58:01|06442|101340|BVIC|1.21T|1210000000000|77|4662760|-15.38|25|2023-05-02|15/03/2023|2.91||506600000000||91|1|2023-04-26|15/12/2022|6.87||632200000000||87|1
2024-05-20 00:58:07|06443|101341|MCOR|2.62T|2620000000000|69|2868447|-5.48|25|2023-04-29|15/03/2023|1.57||397100000000||69|1|2023-02-20|15/12/2022|1.18||422200000000||80|1
2024-05-20 00:58:12|06444|101321|SDRA|7.3T|7300000000000|500|116019|-12.28|25|2023-04-29|15/03/2023|23.25||964200000000||570|1|2023-03-02|15/12/2022|27.55||939300000000||580|1
2024-05-20 00:58:19|06445|945176|BBYB|2.89T|2890000000000|240|72400835|-56.76|30|2024-08-01|15/06/2024|||||240|1|2024-05-20|15/03/2024|||||240|1
2024-05-20 00:58:23|06446|101342|BSSR|9.89T|9890000000000|3780|507275|4.13|5|2018-04-30|15/03/2018|0.01||90210000||2770|1|2018-03-16|15/12/2017|0.01||102400000||2400|1
2024-05-20 00:58:28|06447|101343|BRPT|125.37T|125370000000000|1340|113790656|68.55|22|2024-08-01|15/06/2024|||||1340|1|2024-04-30|15/03/2024|||||955|1
2024-05-20 00:58:33|06448|102974|BPFI|909.16B|909160000000|340|20609|4.94|25|2023-05-09|15/03/2023|9.03||84990000000||328|1|2023-03-24|15/12/2022|-0.21||56960000000||344|1
2024-05-20 00:58:39|06449|943658|BPII|5.24T|5240000000000|530|87577|-95|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
2024-05-20 00:58:44|06450|1088203|BPTR|293.32B|293320000000|83|5105798|-33.6|20|2023-03-31|15/12/2022|-0.94||94690000000||138|1|2022-10-28|15/09/2022|5.57||89420000000||135.60000610352|1
2024-05-20 00:58:49|06451|1158984|BESS|547.03B|547030000000|159|6180783|7.43|15|2023-05-03|15/03/2023|5.19||82290000000||158|1|2023-04-12|15/12/2022|5.07||99180000000||161|1
2024-05-20 00:58:55|06452|101344|BYAN|631.67T|631670000000000|18950|65115|0.26|30|2024-07-31|15/06/2024|||||18950|1|2024-05-06|15/03/2024|||||19100|1
2024-05-20 00:59:00|06453|101219|BAYU|480.38B|480380000000|1360|394862|60.95|25|2023-05-02|15/03/2023|45.83||590700000000||915|1|2023-04-03|15/12/2022|61.36||620000000000||945|1
2024-05-20 00:59:06|06454|101345|BAPA|33.09B|33090000000.000004|50|942616|-39.02|24|2023-05-02|15/03/2023|-1.34||906000000||73|1|2023-04-18|15/12/2022|-0.83||1060000000||75|1
2024-05-20 00:59:12|06455|101346|BEST|1.07T|1070000000000.0001|111|10026057|-27.45|42|2024-07-26|15/06/2024|||||111|1|2024-05-15|15/03/2024|||||108|1
2024-05-20 00:59:18|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
2024-05-20 00:59:23|06457|1171376|BEBS|2.25T|2250000000000|50|13258|-87.11|12|2023-05-02|15/03/2023|1||188600000000||595|1|2023-04-03|15/12/2022|-0.61||15310000000||595|1
2024-05-20 00:59:27|06458|1141290|BLUE|140.45B|140450000000|336|86879|16.67|18|2023-04-06|15/12/2022|-0.76||32620000000||286|1|2022-12-02|15/09/2022|15.85||41670000000||294|1
2024-05-20 00:59:32|06459|1164039|BLTA|518.18B|518179999999.99994|20|18439083|-60|19|2024-07-31|15/06/2024|||||20|1|2024-06-26|15/03/2024|||||20|1
2024-05-20 00:59:37|06460|101349|BRNA|695.17B|695170000000|710|9394|-32.38|24|2023-04-06|15/12/2022|-60.23||250800000000||1050|1|2022-11-01|15/09/2022|-29.47||257100000000||1260|1
2024-05-20 00:59:43|06461|101350|BTON|292.32B|292320000000|406|5238|-6.02|25|2023-05-04|15/03/2023|-8.59||36420000000||406|1|2023-04-03|15/12/2022|19.76||40540000000||404|1
2024-05-20 00:59:48|06462|101351|||||||32|2024-07-24|15/06/2024|||||1080|1|2024-05-20|15/03/2024||||1256000000000|1080|1
2024-05-20 00:59:53|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
2024-05-20 00:59:59|06464|1159527|BHAT|2T|2000000000000|400|256034025|-47.37|15|2023-04-28|15/03/2023|0.31||26490000000||765|1|2023-03-31|15/12/2022|0.35||37080000000||780|1
2024-05-20 01:00:04|06465|101352|BIPP|120.69B|120690000000|24|135700|-52|25|2023-05-04|15/03/2023|-0.62||69470000000||50|1|2023-04-11|15/12/2022|0.73||53550000000||50|1
2024-05-20 01:00:10|06466|1141285|PAMG|206.25B|206250000000|66|4310115|15.79|19|2023-04-26|15/03/2023|0.09||13610000000||55|1|2023-03-28|15/12/2022|-0.41||13960000000||56|1
2024-05-20 01:00:16|06467|955952|BIKA|31.98B|31980000000|54|57787|-32.5|25|2023-05-05|15/03/2023|30.21||17790000000||83|1|2023-04-18|15/12/2022|-175.77||427400000000||89|1
2024-05-20 01:00:21|06468|945724|BMSR|394.13B|394130000000|340|282453|-5.56|25|2023-04-28|15/03/2023|19.04||1221600000000||428|1|2023-04-13|15/12/2022|23||1127200000000||460|1
2024-05-20 01:00:26|06469|994431|BOGA|3.5T|3500000000000|920|90478816|-21.7|25|2023-04-28|15/03/2023|1.98||222900000000||1230|1|2023-03-31|15/12/2022|-0.4||241100000000||1235|1
2024-05-20 01:00:32|06470|101353|BISI|5.21T|5210000000000|1735|490294|12.66|31|2024-07-31|15/06/2024|||||1735|1|2024-04-30|15/03/2024|||||1885|1
2024-05-20 01:00:36|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
2024-05-20 01:00:42|06472|943663|BIRD|3.88T|3880000000000|1550|2127987|-13.41|32|2024-07-30|15/06/2024|||||1550|1|2024-05-20|15/03/2024|||||1550|1
2024-05-20 01:00:47|06473|1062863|BOSS|70B|70000000000|50|900|-13.79|23|2022-11-30|15/09/2022|52.72||210800000000||67|1|2022-08-31|15/06/2022|11.78||136500000000||64|1
2024-05-20 01:00:51|06474|1163263|SOFA|26.46B|26460000000|16|284619|-30.43|6|2023-03-31|15/12/2022|0.51||47030000000||23|1|2022-08-01|15/06/2022|-1.37||18540000000||39|1
2024-05-20 01:00:57|06475|101221|BBLD|946.33B|946330000000|575|161858|6.48|26|2023-05-02|15/03/2023|14.8||162700000000||530|1|2023-03-30|15/12/2022|21.97||156100000000||505|1
2024-05-20 01:01:01|06476|101357|BULL|1.85T|1850000000000|131|142138630|21.3|23|2024-08-06|15/06/2024|||||131|1|2024-05-04|15/03/2024|||||118|1
2024-05-20 01:01:07|06477|101358|BUDI|1.18T|1180000000000|262|510164|21.3|30|2024-07-31|15/06/2024|||||262|1|2024-04-29|15/03/2024|||||276|1
2024-05-20 01:01:14|06478|955767|BUKK|2.64T|2640000000000|1000|20447|-13.04|24|2023-03-24|15/12/2022|44.6||1742800000000||960|1|2022-10-28|15/09/2022|58.88||637100000000||1095|1
2024-05-20 01:01:19|06479|1175886|BUKA|13.2T|13200000000000|128|236440840|-36|18|2024-07-29|15/06/2024|||||128|1|2024-05-20|15/03/2024||||1169000000000|128|1
2024-05-20 01:01:24|06480|101599|PTBA|33.54T|33540000000000|2920|22518549|-6.41|42|2024-08-28|15/06/2024||143.41||11194280000000|2920|1|2024-05-20|15/03/2024||224.91||9548410000000|2920|1
2024-05-20 01:01:29|06481|101359|BKDP|375.7B|375700000000|50|449750|-19.35|24|2023-04-13|15/12/2022|-0.78||-682900000||64|1|2022-11-30|15/09/2022|-0.68||7630000000||82|1
2024-05-20 01:01:34|06482|101360|BUVA|1.17T|1170000000000|57|1413975|-5|22|2023-05-11|15/06/2022|-2.32||44480000000||60|1|2023-04-17|15/12/2022|-26.03||225900000000||60|1
2024-05-20 01:01:39|06483|1159526|BBSS|484.8B|484800000000|101|4603945|40.28|17|2023-04-18|15/03/2023|-0.13||73060000||66|1|2023-04-11|15/12/2022|-0.12||30000000||69|1
2024-05-20 01:01:44|06484|101361|BCIP|71.5B|71500000000|50|9881627|-21.88|24|2023-05-08|15/03/2023|3.38||22870000000||60|1|2023-04-24|15/12/2022|-3.3||6550000000||58|1
2024-05-20 01:01:49|06485|101363|BUMI|34.16T|34159999999999.996|92|619267337|-20.69|32|2024-07-30|15/06/2024|||||92|1|2024-04-24|15/03/2024|||||103|1
2024-05-20 01:01:55|06486|101362|BRMS|20.7T|20700000000000|146|179900281|14.06|30|2024-08-08|15/06/2024|||||146|1|2024-06-04|15/03/2024|||||146|1
2024-05-20 01:02:01|06487|101364|BSDE|19.97T|19970000000000|955|14139742|-16.59|42|2024-07-31|15/06/2024||26.29||2189320000000|955|1|2024-04-30|15/03/2024|32.86|32.86|3774500000000|3774500000000|905|1
2024-05-20 01:02:06|06488|101365|BTEK|185.11B|185110000000|4|299133|-92|25|2023-05-02|15/03/2023|-0.14||31100000000||50|1|2023-04-06|15/12/2022|-0.62||33480000000||50|1
2024-05-20 01:02:11|06489|1174873|BMHS|2.63T|2630000000000|306|909428|-19.9|15|2024-05-21|15/03/2024|||||306|1|2024-04-08|15/12/2023|||389000000000||332|1
2024-05-20 01:02:17|06490|1025102|HOKI|1.35T|1350000000000|140|12634468|53.85|30|2024-07-31|15/06/2024|||||140|1|2024-06-18|15/03/2024|||||140|1
2024-05-20 01:02:22|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
2024-05-20 01:02:27|06492|1097641|CAKK|157.63B|157630000000|131|730342|-19.14|19|2023-03-29|15/12/2022|3.75||52310000000||184|1|2022-10-28|15/09/2022|1.87||62180000000||248|1
2024-05-20 01:02:32|06493|1056519|CAMP|2.39T|2390000000000|406|2209477|14.69|24|2023-05-02|15/03/2023|5.81||270100000000||340|1|2023-03-31|15/12/2022|2.81||270600000000||324|1
2024-05-20 01:02:37|06494|986048|||||||25|2023-05-05|15/03/2023|0.08||1709700000000||685|1|2023-04-06|15/12/2022|-0.22||2443200000000||705|1
2024-05-20 01:02:43|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
2024-05-20 01:02:47|06496|101368|CANI|40.01B|40010000000|48|21697|-57.14|5|2018-06-27|15/03/2018|-0||346400||232|1|2018-03-02|15/12/2017|-0||706200||244|1
2024-05-20 01:02:53|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
2024-05-20 01:02:58|06498|101369|CASS|2.26T|2260000000000|1085|1482717|137.94|30|2024-07-31|15/06/2024|||||1085|1|2024-06-24|15/12/2023|||||1085|1
2024-05-20 01:03:03|06499|1161015|CASH|118.78B|118780000000|83|725611|7.79|10|2023-05-05|15/03/2023|-3.61||29650000000||90|1|2023-05-05|15/03/2022|-3.5||18890000000||90|1
2024-05-20 01:03:08|06500|101370|CSAP|2.84T|2840000000000|500|11933|-27.01|30|2024-07-31|15/06/2024|||||500|1|2024-05-06|15/12/2023|||||500|1
2024-05-20 01:03:12|06501|1177103|CMNT|17.98T|17980000000000|1050|40254353|28.83|10|2023-04-03|15/12/2022|-10.79||2775400000000||915|1|2022-11-09|15/09/2022|-2.6||2447600000000||905|1
2024-05-20 01:03:17|06502|998093|DKFT|573.4B|573400000000|104|5858432|26.83|25|2023-05-02|15/03/2023|-5.31||||108|1|2023-04-01|15/12/2022|0.35||242100000000||110|1
2024-05-20 01:03:22|06503|101371|CPRO|2.98T|2980000000000|50|35484394|-1.96|29|2024-05-28|15/03/2024|||||50|1|2024-04-29|15/12/2023|||||50|1
2024-05-20 01:03:28|06504|101372|CENT|1.18T|1180000000000|38|1854664|-48.65|25|2023-05-07|15/03/2023|1.3||601300000000||79|1|2023-04-18|15/12/2022|-36.26||583700000000||83|1
2024-05-20 01:03:32|06505|101374|||||||25|2023-05-03|15/03/2023|16.56||261500000000||420|1|2023-03-22|15/12/2022|9.02||242500000000||418|1
2024-05-20 01:03:37|06506|101375|TPIA|787.26T|787260000000000|9100|29694000|315.53|20|2024-07-30|15/06/2024|||||9100|1|2024-05-20|15/03/2024|||||9100|1
2024-05-20 01:03:42|06507|1084856|NICK|174.51B|174510000000|268|17525|54.02|20|2023-04-28|15/03/2023|-133.88||-85410000000||169|1|2023-03-10|15/12/2022|-71.17||-46540000000||176|1
2024-05-20 01:03:48|06508|101376|CPIN|86.5T|86500000000000|5275|7652292|6.14|42|2024-07-31|15/06/2024||59.43|||5275|1|2024-04-30|15/03/2024|43.36||15912500000000|15913000000000|5000|1
2024-05-20 01:03:53|06509|102979|CINT|134B|134000000000|134|342391|-34.95|25|2023-05-08|15/03/2023|1.2||92320000000||208|1|2023-03-24|15/12/2022|-10.24||176100000000||210|1
2024-05-20 01:03:58|06510|985288|POWR|10.59T|10590000000000|670|3940430|1.52|21|2024-07-26|15/06/2024|||||670|1|2024-04-30|15/03/2024|||137600000||675|1
2024-05-20 01:04:03|06511|1159433|CSMI|2.34T|2340000000000|2870|333|-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
2024-05-20 01:04:09|06512|101378|CTRA|21.5T|21500000000000|1160|21269628|5.94|42|2024-07-30|15/06/2024||22.29||1997620000000|1160|1|2024-04-30|15/03/2024|23.52|24.92|2316000000000|2497030000000|1185|1
2024-05-20 01:04:14|06513|1156364|CSRA|877.4B|877400000000|428|144453|-6.55|18|2023-05-02|15/03/2023|11.5||184200000000||525|1|2023-03-30|15/12/2022|2.29||205400000000||620|1
2024-05-20 01:04:19|06514|1059849|CITA|8.99T|8990000000000|2270|11011|-21.45|23|2023-03-31|15/12/2022|188.07||5694000000000||3630|1|2022-08-31|15/06/2022|76.7||1444200000000||3000|1
2024-05-20 01:04:24|06515|101381|CTTH|17.23B|17230000000|14|136337|-72|24|2023-05-03|15/12/2022|-18.35||28960000000||50|1|2022-10-31|15/09/2022|-2.36||31270000000||50|1
2024-05-20 01:04:29|06516|101382|CMNP|8.26T|8260000000000|1520|54389|-11.11|29|2024-05-29|15/03/2024|||||1520|1|2024-04-26|15/12/2023|||||1550|1
2024-05-20 01:04:34|06517|1118028|CLAY|848.1B|848100000000|330|2107|16.2|19|2023-05-03|15/03/2023|-1.54||42500000000||348|1|2023-04-04|15/12/2022|-3.43||51030000000||482|1
2024-05-20 01:04:38|06518|945180|CTBN|1.06T|1060000000000|1325|1707|-20.42|6|2018-07-30|15/06/2018|||19010000||4400|1|2018-04-27|15/03/2018|-0||17630000||4400|1
2024-05-20 01:04:44|06519|101526|NIRO|3.11T|3110000000000|140|282894|-4.11|30|2024-07-31|15/06/2024|||||140|1|2024-06-26|15/03/2024|||||140|1
2024-05-20 01:04:49|06520|101383|CFIN|1.92T|1920000000000|482|10788442|18.72|31|2024-07-24|15/06/2024|||||482|1|2024-06-14|15/03/2024|||||482|1
2024-05-20 01:04:55|06521|101384|CLPI|327.78B|327780000000|1070|133506|7|25|2023-04-29|15/03/2023|40.49||195400000000||930|1|2023-04-12|15/12/2022|10.5||198100000000||935|1
2024-05-20 01:04:59|06522|1137585|CCSI|470.4B|470400000000|392|29032|-40.15|15|2023-03-02|15/12/2022|8.24||146600000000||665|1|2022-10-28|15/09/2022|11.02||160900000000||685|1
2024-05-20 01:05:04|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
2024-05-20 01:05:08|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
2024-05-20 01:05:13|06525|1179332|UFOE|455.21B|455210000000|199|686008|-9.55|13|2023-05-02|15/03/2023|1.07||212400000000||208|1|2023-03-31|15/12/2022|1.09||228400000000||208|1
2024-05-20 01:05:18|06526|1155552|TEBE|963.75B|963750000000|750|297951|-0.66|18|2023-05-02|15/03/2023|51.94||168700000000||970|1|2023-03-28|15/12/2022|78.49||255800000000||800|1
2024-05-20 01:05:23|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
2024-05-20 01:05:29|06528|101386|DEWA|1.29T|1290000000000|59|95302591|18|30|2024-08-05|15/06/2024|||||59|1|2024-05-20|15/03/2024|||||59|1
2024-05-20 01:05:34|06529|1141286|KAYU|11.97B|11970000000|18|1668757|-83.02|17|2023-05-02|15/03/2023|0.01||1970000000||68|1|2023-04-12|15/12/2022|0.58||3000000000||51|1
2024-05-20 01:05:40|06530|101387|DVLA|1.68T|1680000000000|1500|63870|-22.68|29|2024-05-23|15/03/2024|||||1500|1|2024-04-24|15/12/2023|||||1415|1
2024-05-20 01:05:44|06531|1175870|DCII|89.39T|89390000000000|37500|838|0.2|11|2023-04-27|15/03/2023|50.94||315200000000||38000|1|2023-03-14|15/12/2022|47.76||296900000000||37875|1
2024-05-20 01:05:49|06532|101224|DLTA|2.6T|2600000000000|3250|64162|-19.55|25|2023-05-03|15/03/2023|73.51||196500000000||3900|1|2023-05-02|15/12/2022|60.51||191200000000||4000|1
2024-05-20 01:05:54|06533|101388|DOID|4.22T|4219999999999.9995|575|24059036|84.29|20|2024-06-07|15/03/2024|||||575|1|2024-05-27|15/12/2023|||||575|1
2024-05-20 01:05:59|06534|101225|PDES|135.14B|135139999999.99998|189|51185|-35.71|25|2023-04-27|15/03/2023|3.28||105700000000||300|1|2023-03-03|15/12/2022|4.43||72550000000||300|1
2024-05-20 01:06:04|06535|1097838|DEAL|6.88B|6880000000|6|4600200|-88|17|2023-05-02|15/03/2023|1||16040000000||50|1|2023-04-15|15/12/2022|-7.39||24640000000||50|1
2024-05-20 01:06:09|06536|101389|DSFI|92.86B|92860000000|50|1300494|-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
2024-05-20 01:06:15|06537|101390|DSNG|6.94T|6940000000000|655|41196119|12.93|30|2024-08-01|15/06/2024|||||655|1|2024-05-20|15/03/2024|||||655|1
2024-05-20 01:06:19|06538|1170439|DGNS|315B|315000000000|252|8127855|26|12|2023-04-06|15/12/2022|0.4||49060000000||222|1|2022-11-21|15/09/2022|1.39||46970000000||264|1
2024-05-20 01:06:24|06539|1156799|DADA|44.59B|44590000000|6|16376724|-88|14|2023-01-18|15/09/2022|-0.78||3610000000||50|1|2022-08-31|15/06/2022|-0.01||3550000000||50|1
2024-05-20 01:06:29|06540|1156578|DMND|6.96T|6960000000000|735|12413|-8.13|17|2023-05-02|15/03/2023|9.18||2264700000000||805|1|2023-04-03|15/12/2022|11.09||2300300000000||815|1
2024-05-20 01:06:33|06541|102977|DSSA|78.91T|78910000000000|128000|912|244.09|5|2018-05-31|15/03/2018|0.04||410000000||14700|1|2018-03-28|15/12/2017|0.02||465300000||13000|1
2024-05-20 01:06:38|06542|1153258|DMMX|617.05B|617050000000|85|12380033|-87.68|20|2024-07-23|15/06/2024|||||85|1|2024-05-27|15/12/2023|||||85|1
2024-05-20 01:06:43|06543|1167988|PTDU|18B|18000000000|12|291203|-76|15|2023-05-08|15/03/2023|0.56||27180000000||50|1|2023-04-12|15/12/2022|-50.89||40450000000||50|1
2024-05-20 01:06:49|06544|1141614|KOTA|84.37B|84370000000|8|2364517|-84|18|2023-04-20|15/12/2022|0.05||7000000000||50|1|2022-11-30|15/09/2022|-0.48||5050000000||50|1
2024-05-20 01:06:54|06545|962002|DPUM|54.14B|54140000000|13|364959|-74|29|2024-06-05|15/12/2023|||||13|1|2024-05-02|15/03/2024|||||13|1
2024-05-20 01:07:00|06546|101392|DART|282.73B|282730000000|90|54188|-28.57|25|2023-05-05|15/03/2023|-32.19||86640000000||127|1|2023-05-02|15/12/2022|-30.04||98500000000||122|1
2024-05-20 01:07:05|06547|985737|DAYA|953.7B|953700000000|394|54958|95.05|25|2023-05-02|15/03/2023|-2.57||304200000000||188|1|2023-04-11|15/12/2022|-11.06||309400000000||199|1
2024-05-20 01:07:09|06548|101393|||||||24|2023-03-13|15/12/2022|146.11||896200000000||4260|1|2022-10-31|15/09/2022|118.63||864900000000||4040|1
2024-05-20 01:07:14|06549|101391|DPNS|133.78B|133780000000|404|38946|0|25|2023-05-02|15/03/2023|14.84||39660000000||396|1|2023-03-24|15/12/2022|9.9||39980000000||394|1
2024-05-20 01:07:20|06550|1057061|DWGL|888.27B|888270000000|96|64020|-27.82|26|2023-04-28|15/03/2023|3.64||695300000000||127|1|2023-04-26|15/12/2022|-5.09||475300000000||129|1
2024-05-20 01:07:26|06551|101394|DYAN|376.02B|376020000000|88|10838791|-24.14|30|2024-07-31|15/06/2024|||||88|1|2024-06-07|15/03/2024|||||88|1
2024-05-20 01:07:32|06552|101366|BWPT|1.71T|1710000000000|55|30028602|-1.79|42|2024-07-26|15/06/2024|||||55|1|2024-04-30|15/03/2024|||||51|1
2024-05-20 01:07:36|06553|1141611|EAST|519.93B|519929999999.99994|126|1172847|11.5|19|2023-04-14|15/03/2023|1.95||24390000000||111|1|2023-02-06|15/12/2022|2.37||26050000000||103|1
2024-05-20 01:07:42|06554|102133|LRNA|49B|49000000000|140|94828|-11.95|26|2023-05-02|15/03/2023|-6.03||18490000000||167|1|2023-03-31|15/12/2022|-30.56||25120000000||172|1
2024-05-20 01:07:47|06555|101395|EKAD|803.59B|803590000000|230|190938|-12.88|25|2023-05-02|15/03/2023|6.49||141000000000||272|1|2023-03-29|15/12/2022|3.18||146200000000||274|1
2024-05-20 01:07:53|06556|101226|EMTK|26.99T|26990000000000|442|29429379|-34.52|30|2024-07-30|15/06/2024|||||442|1|2024-05-02|15/03/2024|||||386|1
2024-05-20 01:07:58|06557|101396|ECII|306.15B|306150000000|252|42634|-25.88|31|2024-08-07|15/06/2024|||||252|1|2024-05-27|15/12/2023|||||252|1
2024-05-20 01:08:03|06558|101397|ELSA|3.23T|3230000000000|442|39475706|39.87|31|2024-08-06|15/06/2024|||||442|1|2024-05-20|15/03/2024||||3223000000000|442|1
2024-05-20 01:08:09|06559|1050170|MDKI|480.73B|480730000000|190|538617|-4.04|26|2023-04-28|15/03/2023|5.22||106800000000||188|1|2023-03-31|15/12/2022|6.68||141000000000||188|1
2024-05-20 01:08:14|06560|101398|ENRG|4.79T|4790000000000|193|38538700|-5.39|30|2024-06-26|15/03/2024|||||193|1|2024-04-01|15/12/2023|||||216|1
2024-05-20 01:08:19|06561|101227|EPMT|6.53T|6530000000000|2410|17828|-11.72|30|2024-07-31|15/06/2024|||||2410|1|2024-05-20|15/03/2024|||||2410|1
2024-05-20 01:08:23|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
2024-05-20 01:08:28|06563|101228|GSMF|711.52B|711520000000|50|166781|-23.08|25|2023-04-28|15/03/2023|-1.52||220400000000||66|1|2023-04-12|15/12/2022|0.28||361100000000||67|1
2024-05-20 01:08:34|06564|1174795|IPAC|88.34B|88340000000|93|4886|-27.91|12|2023-04-14|15/03/2023|-0.5||6050000000||131|1|2023-03-13|15/12/2022|2.75||8550000000||138|1
2024-05-20 01:08:39|06565|1156771|IKAN|41.67B|41670000000|50|51608|-12.28|17|2023-05-09|15/03/2023|0.2||28390000000||58|1|2023-04-12|15/12/2022|1.19||31220000000||58|1
2024-05-20 01:08:44|06566|101399|ERAA|6.44T|6440000000000|408|30789889|-20.78|31|2024-08-01|15/06/2024|||||408|1|2024-04-30|15/03/2024|||16650000000000|16650000000000|408|1
2024-05-20 01:08:47|06567|101229|ERTX|293.33B|293330000000|228|216868|4.59|5|2018-04-30|15/03/2018|||21860000||136|1|2018-04-02|15/12/2017|-0||18520000||144|1
2024-05-20 01:08:52|06568|1158985|ESTA|206.16B|206160000000|85|6211051|-19.05|13|2023-04-11|15/12/2022|1.27||14490000000||84|1|2022-12-02|15/09/2022|-2.07||23150000000||117|1
2024-05-20 01:08:58|06569|1117906|BEEF|1.56T|1560000000000|222|1434634|263.93|23|2023-05-05|15/03/2023|-3.64||24660000000||82|1|2023-04-13|15/12/2022|-17.87||17360000000||84|1
2024-05-20 01:09:03|06570|101400|ETWA|326.81B|326810000000|70|5800|-61.75|24|2023-03-28|15/09/2022|-38.04||16150000000||346|1|2022-08-03|15/06/2022|-7.99||11490000000||62|1
2024-05-20 01:09:08|06571|101401|LCGP|641.82B|641820000000|114|12959884|0|19|2021-10-27|15/09/2021|-0.03||727300000||114|1|2021-08-27|15/06/2021|-0.13||545500000||114|1
2024-05-20 01:09:12|06572|101230|ESTI|50.38B|50380000000|25|167357|-50|5|2018-05-02|15/03/2018|||10330000||105|1|2018-04-03|15/12/2017|-0||8910000||91|1
2024-05-20 01:09:17|06573|101403|CNKO|44.78B|44780000000|5|1117787|-90|25|2023-04-27|15/03/2023|1.07||348000000000||50|1|2023-03-17|15/12/2022|-19.34||282200000000||50|1
2024-05-20 01:09:22|06574|101404|TAXI|20.45B|20450000000|2|9794581|-96|30|2024-07-30|15/06/2024|||||2|1|2024-05-13|15/03/2024|||||4|1
2024-05-20 01:09:30|06575|101405|FASW|13.63T|13630000000000|5500|167|-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
2024-05-20 01:09:34|06576|1174972|FLMC|17.97B|17970000000|23|36719|-70.89|3|2023-03-07|15/12/2021|-79.32||49210000000||79|1|2021-10-01|15/06/2021|-16.54||22870000000||340|1
2024-05-20 01:09:39|06577|1168850|FAPA|19.24T|19240000000000|5300|13874|6.43|13|2023-05-15|15/03/2023|14.14||1316700000000||4990|1|2023-04-11|15/12/2022|44.93||1390600000000||4970|1
2024-05-20 01:09:45|06578|101231|FAST|2.91T|2910000000000|730|62392|-4.58|29|2024-06-26|15/03/2024|||||730|1|2024-04-29|15/12/2023|||||800|1
2024-05-20 01:09:50|06579|1172380|FIMP|18B|18000000000|45|26747|-38.36|9|2023-04-12|15/12/2022|1.37||6550000000||74|1|2022-09-27|15/06/2022|-5.35||545500000||59|1
2024-05-20 01:09:55|06580|101406|KBLV|57.49B|57490000000|33|108679|-50.75|25|2023-05-02|15/03/2023|-12.83||18990000000||74|1|2023-03-31|15/12/2022|-8.55||49070000000||69|1
2024-05-20 01:10:02|06581|101604|AISA|1.13T|1130000000000|121|5414938|-14.18|28|2024-05-20|15/03/2024|||||121|1|2024-03-26|15/12/2023|||||131|1
2024-05-20 01:10:06|06582|101232|FISH|2.66T|2660000000000|5550|240|-11.2|5|2018-06-19|15/03/2018|0.01||240500000||2900|1|2018-04-02|15/12/2017|0.01||249700000||2100|1
2024-05-20 01:10:10|06583|1179151|BOBA|193.01B|193010000000|167|72083|16.78|11|2023-05-02|15/03/2023|1.43||30380000000||153|1|2023-04-03|15/12/2022|1.19||39960000000||177|1
2024-05-20 01:10:16|06584|101407|FORU|376.83B|376830000000|810|1303686|447.3|25|2023-05-02|15/03/2023|-0.16||12990000000||179|1|2023-04-03|15/12/2022|-2.25||16360000000||179|1
2024-05-20 01:10:21|06585|101408|FMII|1.04T|1040000000000|162|321015|-65.97|24|2023-04-26|15/12/2022|2.2||20060000000||720|1|2022-11-29|15/09/2022|4.26||21160000000||292|1
2024-05-20 01:10:25|06586|1009373|FORZ|99.2B|99200000000|50|2300|0|15|2020-11-30|15/09/2020|-0.19||2000000000||50|1|2020-08-03|15/06/2020|0.48||5000000000||50|1
2024-05-20 01:10:31|06587|1141613|FUJI|293.8B|293800000000|226|34763|-21.53|15|2023-03-10|15/12/2022|0.42||33260000||216|1|2022-10-27|15/09/2022|0.69||865400000||610|1
2024-05-20 01:10:36|06588|101410|GJTL|4.2T|4200000000000|1205|26473028|54.49|30|2024-08-01|15/06/2024|||||1205|1|2024-04-30|15/03/2024|||||1105|1
2024-05-20 01:10:41|06589|1156094|GLVA|459B|459000000000|306|80134|-38.55|15|2023-05-02|15/03/2023|10.7||423100000000||765|1|2023-04-05|15/12/2022|18.48||594400000000||795|1
2024-05-20 01:10:46|06590|101411|GTBO|690B|690000000000|276|746243|72.5|30|2024-08-06|15/06/2024|||||276|1|2024-05-02|15/03/2024|||||288|1
2024-05-20 01:10:51|06591|101412|GIAA|5.49T|5490000000000|60|59492738|17.65|21|2024-08-01|15/06/2024|||||60|1|2024-07-29|15/03/2024|||||60|1
2024-05-20 01:10:56|06592|1052356|GMFI|1.64T|1640000000000|58|1915519|9.43|29|2024-07-31|15/06/2024|||||58|1|2024-07-18|15/12/2023|||||58|1
2024-05-20 01:11:01|06593|955953|BOLT|1.72T|1720000000000|735|230189|-0.68|24|2023-04-02|15/12/2022|23.27||382200000000||745|1|2022-10-21|15/09/2022|8.08||374100000000||720|1
2024-05-20 01:11:06|06594|1097268|GOOD|14.97T|14970000000000|406|345592|-13.25|21|2023-04-28|15/03/2023|4.28||3080500000000||462|1|2023-03-01|15/12/2022|4.02||2686700000000||478|1
2024-05-20 01:11:10|06595|1153099|SLIS|133.02B|133020000000.00002|54|25523309|-65.82|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
2024-05-20 01:11:15|06596|101413|GEMA|451.2B|451200000000|282|18008|2.17|25|2023-04-27|15/03/2023|0.99||272500000000||224|1|2023-03-28|15/12/2022|19.85||318200000000||182|1
2024-05-20 01:11:20|06597|1177036|GPSO|153.35B|153350000000|230|14037049|93.28|10|2023-05-03|15/03/2023|-8.03||2720000000||114|1|2023-04-19|15/12/2022|0.53||7630000000||111|1
2024-05-20 01:11:25|06598|1073263|GHON|973.5B|973500000000|1770|11544|-0.28|22|2023-05-02|15/03/2023|42.74||48350000000||1755|1|2023-03-31|15/12/2022|52.6||48200000000||1770|1
2024-05-20 01:11:30|06599|1155107|WOWS|29.71B|29710000000|12|1739217|-76|15|2023-05-02|15/12/2022|-1.77||26200000000||50|1|2022-11-23|15/09/2022|0.59||33070000000||50|1
2024-05-20 01:11:36|06600|101414|BMTR|3.99T|3990000000000|244|73983351|-20.26|42|2024-07-30|15/06/2024|||||244|1|2024-05-30|15/12/2023|||||244|1
2024-05-20 01:11:40|06601|1177101|RUNS|54.83B|54830000000|56|60377|-65.22|6|2023-03-22|15/12/2022|4.05||31290000000||156|1|2022-07-26|15/06/2022|0.11||8820000000||169|1
2024-05-20 01:11:45|06602|101415|GLOB|82.22B|82220000000|74|7825|-28.85|25|2023-05-02|15/03/2023|0.5||21180000000||102|1|2023-04-26|15/12/2022|-63.77||18660000000||105|1
2024-05-20 01:11:50|06603|101416|SMMT|2.28T|2280000000000|725|189177|13.28|25|2023-05-05|15/03/2023|22.03||272100000000||670|1|2023-03-31|15/12/2022|25.41||335500000000||755|1
2024-05-20 01:11:55|06604|101233|GEMS|36.76T|36760000000000|6250|102398|-3.85|12|2024-05-28|15/03/2024|||||6250|1|2024-03-08|15/12/2023|||||5900|1
2024-05-20 01:12:00|06605|1138474|POLU|366B|366000000000|488|155419|128.04|16|2022-11-29|15/09/2022|5.58||31330000000||422|1|2022-08-22|15/06/2022|9.33||39920000000||494|1
2024-05-20 01:12:05|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
2024-05-20 01:12:13|06607|943650|GDYR|496.1B|496100000000|1210|7071|-7.28|5|2018-05-25|15/03/2018|||44390000||1980|1|2018-04-03|15/12/2017|||43680000||2380|1
2024-05-20 01:12:19|06608|101418|GMTD|4.7T|4700000000000|4630|3413|-68.82|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
2024-05-20 01:12:24|06609|101419|GZCO|636B|636000000000|106|56384479|21.84|30|2024-07-31|15/06/2024|||||106|1|2024-05-06|15/12/2023|||||81|1
2024-05-20 01:12:28|06610|985853|JGLE|135.49B|135490000000.00002|6|14013397|-88|24|2023-03-24|15/12/2022|-31.26||47730000000||50|1|2022-11-04|15/09/2022|-0.72||40420000000||50|1
2024-05-20 01:12:34|06611|101420|BLTZ|1.67T|1670000000000|1915|3033|-4.01|25|2023-05-02|15/03/2023|-23.68||205900000000||1940|1|2023-04-05|15/12/2022|-50.39||264300000000||2380|1
2024-05-20 01:12:39|06612|1166028|HOMI|264.6B|264600000000.00003|168|238191|-67.69|12|2023-04-06|15/12/2022|0.2||22390000000||234|1|2022-10-31|15/09/2022|4.25||51930000000||710|1
2024-05-20 01:12:43|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
2024-05-20 01:12:49|06614|101422|GWSA|1.05T|1050000000000|135|323626|-9.4|25|2023-04-27|15/03/2023|2.47||11990000000||148|1|2023-04-12|15/12/2022|-4.42||13380000000||148|1
2024-05-20 01:12:52|06615|1177104|GTSI|790.96B|790960000000|50|17539508|-5.66|0||
2024-05-20 01:12:58|06616|101423|GGRM|37.23T|37230000000000|19350|939385|-30.52|42|2024-07-30|15/06/2024|||||19350|1|2024-05-20|15/03/2024||||26265000000000|19350|1
2024-05-20 01:13:03|06617|1078225|TRUK|35.24B|35240000000|81|1206223|-10|20|2023-05-08|15/03/2023|-2.47||10490000000||90|1|2022-10-31|15/09/2022|-1.55||9970000000||117|1
2024-05-20 01:13:08|06618|101424|GDST|841.61B|841610000000|99|1089713|-35.71|25|2023-05-02|15/03/2023|5.75||552700000000||164|1|2023-04-03|15/12/2022|6.66||636000000000||123|1
2024-05-20 01:13:12|06619|1152962|GGRP|5.04T|5040000000000|416|224723|0.48|0||
2024-05-20 01:13:17|06620|943648|HMSP|91.89T|91890000000000|790|30107838|-19.39|36|2024-07-25|15/06/2024|||||790|1|2024-04-25|15/03/2024|19||29107160000000||845|1
2024-05-20 01:13:22|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
2024-05-20 01:13:27|06622|1173515|HOPE|83.08B|83080000000|39|2195792|-22|12|2023-05-03|15/03/2023|-1.85||4890000000||50|1|2023-04-21|15/12/2022|-0.18||35350000000||50|1
2024-05-20 01:13:32|06623|101207|AHAP|485.1B|485100000000|99|47942296|90.38|25|2023-04-28|15/03/2023|0.53||55010000000||54|1|2023-03-31|15/12/2022|-0.57||67630000000||54|1
2024-05-20 01:13:37|06624|1025104|HRTA|1.79T|1790000000000|388|9077051|-2.02|30|2024-08-01|15/06/2024|||||388|1|2024-05-31|15/03/2024|||||388|1
2024-05-20 01:13:43|06625|101427|HRUM|18.58T|18580000000000|1395|18694155|10.71|32|2024-08-01|15/06/2024|||||1395|1|2024-05-20|15/03/2024|||||1395|1
2024-05-20 01:13:48|06626|1176963|HAIS|567.27B|567270000000|216|4055994|-7.69|9|2023-04-27|15/03/2023|19.21||230400000000||214|1|2023-03-31|15/12/2022|14.33||239700000000||190|1
2024-05-20 01:13:52|06627|1141607|HDIT|12.2B|12200000000|8|914826|-84|18|2023-05-04|15/12/2022|-15.19||859800000000||50|1|2022-12-01|15/09/2022|-1.12||1404200000000||78|1
2024-05-20 01:13:57|06628|101428|HERO|3.01T|3010000000000|720|37509|-51.84|30|2024-07-31|15/06/2024|||||720|1|2024-04-30|15/03/2024|||||735|1
2024-05-20 01:14:02|06629|101429|HEXA|5.06T|5060000000000|6025|363277|7.59|20|2024-07-26|15/06/2024|||||6025|1|2024-06-27|15/03/2024|||||6025|1
2024-05-20 01:14:07|06630|943655|HADE|6.36B|6360000000|3|832279|-94|25|2023-04-26|15/03/2023|-0.05||999300000||50|1|2023-03-30|15/12/2022|0.02||988200000||50|1
2024-05-20 01:14:12|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
2024-05-20 01:14:17|06632|1137430|FITT|283.19B|283190000000|390|991191|-32.17|17|2022-10-25|15/09/2022|-2.52||2390000000||204|1|2022-07-26|15/06/2022|-3.28||2340000000||208|1
2024-05-20 01:14:21|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
2024-05-20 01:14:27|06634|101432|SHID|1.22T|1220000000000|1090|225611|-55.69|25|2023-05-02|15/03/2023|-5.11||24440000000||2330|1|2023-04-01|15/12/2022|3.18||36680000000||2480|1
2024-05-20 01:14:32|06635|943656|HITS|2.66T|2660000000000|374|429466|-28.08|30|2024-08-01|15/06/2024|||||374|1|2024-07-26|15/03/2024|||||374|1
2024-05-20 01:14:36|06636|101433|KARW|196.11B|196110000000|334|3513180|496.43|5|2018-04-30|15/03/2018|||1810000||146|1|2018-04-02|15/12/2017|||2050000||149|1
2024-05-20 01:14:41|06637|1177229|IDEA|30.81B|30810000000|29|41367212|-61.33|4|2023-04-13|15/12/2022|0.57||18270000000||57|1|2022-08-31|15/06/2022|0.4||7350000000||59|1
2024-05-20 01:14:46|06638|1155911|IFSH|1.79T|1790000000000|840|20848|-17.65|15|2022-12-01|15/09/2022|14.1||222400000000||995|1|2022-08-31|15/06/2022|3.6||178800000000||1210|1
2024-05-20 01:14:50|06639|1172375|LFLO|64.08B|64080000000|49|161240|-3.92|9|2023-04-13|15/12/2022|2.67||64670000000||54|1|2022-07-29|15/06/2022|0.73||22640000000||78|1
2024-05-20 01:14:55|06640|943664|IMPC|20.51T|20510000000000|378|10721792|-89.92|30|2024-07-26|15/06/2024|||||378|1|2024-05-20|15/03/2024|||||378|1
2024-05-20 01:15:01|06641|101435|INKP|53.62T|53620000000000|9800|7337804|35.64|22|2024-08-06|15/06/2024|||||9800|1|2024-06-18|15/03/2024|||||9800|1
2024-05-20 01:15:05|06642|1073264|INPS|80.6B|80600000000|124|298287|-20|24|2023-05-08|15/03/2023|-1.26||72640000000||179|1|2023-05-02|15/12/2022|-111.54||74220000000||167|1
2024-05-20 01:15:12|06643|101436|INAI|117.22B|117220000000|185|48196|-17.41|25|2023-05-04|15/03/2023|-29.03||347400000000||240|1|2023-03-31|15/12/2022|-114.72||266000000000||262|1
2024-05-20 01:15:17|06644|101437|INDY|7.05T|7050000000000|1355|9948266|-27.15|30|2024-08-01|15/06/2024|||||1355|1|2024-05-20|15/03/2024|||||1355|1
2024-05-20 01:15:22|06645|101438|SRSN|307.02B|307020000000|51|2614785|2|25|2023-05-02|15/03/2023|0.89||225100000000||50|1|2023-04-05|15/12/2022|4.87||293400000000||50|1
2024-05-20 01:15:28|06646|987137|INCF|21.89B|21890000000|13|721206|-74|27|2023-05-03|15/03/2023|1.02||63330000000||50|1|2023-04-03|15/12/2022|-1.55||72350000000||50|1
2024-05-20 01:15:32|06647|101234|BRAM|2.71T|2710000000000|6025|1822|-18.58|6|2018-07-26|15/06/2018|0.01||64500000||5825|1|2018-04-27|15/03/2018|0.01||62150000||7000|1
2024-05-20 01:15:36|06648|1177035|OILS|41.77B|41770000000|92|1811070|-39.47|10|2023-04-27|15/03/2023|4.83||133700000000||146|1|2023-03-30|15/12/2022|-11.97||131800000000||181|1
2024-05-20 01:15:41|06649|101235|PTIS|148.54B|148540000000|270|449749|-1.46|5|2018-04-27|15/03/2018|-0||2960000||328|1|2018-03-28|15/12/2017|-0||3150000||346|1
2024-05-20 01:15:47|06650|101439|ITMG|27.2T|27200000000000|24075|1683002|-2.53|33|2024-08-08|15/06/2024||0.0696||502990000|24075|1|2024-05-20|15/03/2024||0.0497||483730000|24075|1
2024-05-20 01:15:53|06651|101440|INTP|23.5T|23500000000000|6850|2849913|-32.84|42|2024-07-30|15/06/2024||97.73|||6850|1|2024-04-30|15/03/2024|110.97|110.97|4083000000000|4083000000000|7625|1
2024-05-20 01:15:58|06652|101441|INAF|762.42B|762420000000|246|192872|-62.15|26|2023-05-02|15/03/2023|-19.94||169800000000||690|1|2023-04-03|15/12/2022|-79.17||239200000000||715|1
2024-05-20 01:16:04|06653|101443|INDF|54T|54000000000000|6150|8618181|-11.51|42|2024-08-05|15/06/2024||300.15|||6150|1|2024-06-26|15/03/2024||180.09||30791880000000|6150|1
2024-05-20 01:16:10|06654|101442|ICBP|123.03T|123030000000000|10550|6993145|-3.65|42|2024-08-05|15/06/2024||204.16|||10550|1|2024-05-20|15/03/2024|179.63|204.16||19921980000000|10550|1
2024-05-20 01:16:14|06655|1179330|EDGE|8.14T|8140000000000.001|4030|38749|8.63|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
2024-05-20 01:16:19|06656|101444|IMJS|1.8T|1800000000000|208|7879340|-46.94|25|2023-04-28|15/03/2023|8.78||1273800000000||436|1|2023-03-31|15/12/2022|2.19||1227500000000||284|1
2024-05-20 01:16:25|06657|101445|IMAS|5.35T|5350000000000|1340|2284238|-44.4|42|2024-07-30|15/06/2024|||||1340|1|2024-05-20|15/03/2024|||||1340|1
2024-05-20 01:16:30|06658|1155954|IFII|1.63T|1630000000000|173|136669|-7.49|18|2023-04-27|15/03/2023|2.11||187000000000||185|1|2023-04-27|15/12/2022|2.29||225700000000||185|1
2024-05-20 01:16:35|06659|962003|IDPR|284.43B|284430000000|142|1905736|-8.39|30|2024-07-31|15/06/2024|||||142|1|2024-05-20|15/03/2024|||||142|1
2024-05-20 01:16:40|06660|943994|OMRE|1.35T|1350000000000|458|2568|-10.2|25|2023-04-27|15/03/2023|-11.71||16620000000||595|1|2023-04-04|15/12/2022|-55.14||24210000000||580|1
2024-05-20 01:16:44|06661|101434|IATA|1.26T|1260000000000|50|2061145|-25.37|5|2018-05-07|15/03/2018|-0||4630000||50|1|2018-04-19|15/12/2017|-0||4640000||50|1
2024-05-20 01:16:49|06662|102970|INPP|11.07T|11070000000000|990|584272|130.23|25|2023-05-02|15/03/2023|0.76||262700000000||464|1|2023-04-27|15/12/2022|2.2||415000000000||466|1
2024-05-20 01:16:53|06663|1141287|ITIC|248.35B|248350000000|264|330417|-7.04|17|2023-04-14|15/03/2023|4.41||68070000000||286|1|2023-03-27|15/12/2022|4.93||71580000000||306|1
2024-05-20 01:16:57|06664|101446|IPOL|792.54B|792540000000|123|19110|-15.75|5|2018-05-02|15/03/2018|||50300000||124|1|2018-03-30|15/12/2017|||52600000||130|1
2024-05-20 01:17:00|06665|101236|INDR|2T|2000000000000|3060|56345|-29.33|5|2018-05-02|15/03/2018|0.02||220100000||1205|1|2018-03-23|15/12/2017|||203400000||1400|1
2024-05-20 01:17:04|06666|101447|DNET|66.66T|66660000000000|4700|16294|17.21|25|2023-05-02|15/03/2023|14.94||331700000000||4000|1|2023-03-31|15/12/2022|24.79||382500000000||4000|1
2024-05-20 01:17:10|06667|101448|ISAT|86.88T|86880000000000|10775|6102500|38.14|42|2024-07-26|15/06/2024||155.61|||10775|1|2024-04-30|15/03/2024|160.59|155.61|13835250000000|13536000000000|11200|1
2024-05-20 01:17:15|06668|101449|INDS|1.45T|1450000000000|2210|48068|-3.49|29|2024-05-08|15/03/2024|||||2400|1|2024-03-22|15/12/2023|||||2370|1
2024-05-20 01:17:20|06669|1161552|TECH|62.82B|62820000000|50|13900|-44.44|14|2023-05-08|15/03/2023|-0.95||370800000||165|1|2023-04-11|15/12/2022|1.1||2580000000||346|1
2024-05-20 01:17:26|06670|1008687|CARS|1.37T|1370000000000|91|8705636|22.97|25|2023-04-28|15/03/2023|3.03||1452600000000||84|1|2023-03-13|15/12/2022|1.62||1515200000000||84|1
2024-05-20 01:17:30|06671|1141609|INOV|193.48B|193480000000|107|178445|-17.05|15|2023-05-02|15/03/2023|8.27||145200000000||121|1|2023-04-03|15/12/2022|-15.26||157500000000||120|1
2024-05-20 01:17:36|06672|943644|IBFN|15.17B|15170000000|10|27936|-89.69|25|2023-05-02|15/03/2023|-8.46||5310000000||97|1|2023-03-21|15/12/2022|-13.41||13930000000||97|1
2024-05-20 01:17:41|06673|101452|INCI|105.91B|105910000000|510|63245|-6.42|25|2023-05-02|15/03/2023|3.34||92720000000||635|1|2023-03-31|15/12/2022|10.5||84400000000||680|1
2024-05-20 01:17:47|06674|1025105|WOOD|1.52T|1520000000000|242|3766862|-41.83|30|2024-08-05|15/06/2024|||||242|1|2024-07-02|15/03/2024|||||242|1
2024-05-20 01:17:53|06675|946578|INTD|82.26B|82260000000|139|294661|-25.67|25|2023-04-27|15/03/2023|2.3||15320000000||190|1|2023-03-30|15/12/2022|0.47||11080000000||192|1
2024-05-20 01:17:59|06676|101453|MDIA|352.94B|352940000000|9|550208|-82|24|2023-04-28|15/12/2022|-1.48||273400000000||50|1|2022-11-30|15/09/2022|0.39||298900000000||52|1
2024-05-20 01:18:04|06677|101454|IBST|5.4T|5400000000000|4000|1367|-26.61|25|2023-05-03|15/03/2023|6.61||260400000000||5725|1|2023-04-27|15/12/2022|-6.91||282500000000||5725|1
2024-05-20 01:18:09|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
2024-05-20 01:18:15|06679|101455|IKAI|93.14B|93140000000|7|3349430|-86|25|2023-05-02|15/03/2023|-0.67||53770000000||50|1|2023-04-05|15/12/2022|0.06||64080000000||50|1
2024-05-20 01:18:21|06680|101456|DILD|1.83T|1830000000000|177|12545394|-8.76|31|2024-07-31|15/06/2024|||||177|1|2024-05-20|15/03/2024|||||177|1
2024-05-20 01:18:25|06681|101457|INTA|30.1B|30100000000|9|333225|-82|30|2024-07-31|15/06/2024|||||9|1|2024-05-15|15/03/2024|||||9|1
2024-05-20 01:18:30|06682|101458|ICON|54.49B|54490000000|50|5221|0|23|2022-12-01|15/09/2022|0.12||52640000000||69|1|2022-08-31|15/06/2022|0.04||34400000000||72|1
2024-05-20 01:18:34|06683|1153173|IRRA|717.72B|717720000000|476|5687294|-37.78|18|2023-05-02|15/03/2023|4.14||97050000000||825|1|2023-04-06|15/12/2022|4.81||199000000000||860|1
2024-05-20 01:18:40|06684|101459|PSAB|4.26T|4260000000000|161|82501556|80.9|20|2024-08-07|15/06/2024|||||161|1|2024-05-20|15/03/2024|||||161|1
2024-05-20 01:18:46|06685|101468|JIHD|847.77B|847770000000|364|20590|7.06|25|2023-05-02|15/03/2023|10.58||352800000000||330|1|2023-03-31|15/12/2022|5.63||364800000000||322|1
2024-05-20 01:18:50|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
2024-05-20 01:18:55|06687|945179|JSPT|3.64T|3640000000000|1570|5805|82.56|25|2023-04-29|15/03/2023|16.34||360500000000||845|1|2023-04-14|15/12/2022|-7.15||419100000000||805|1
2024-05-20 01:19:01|06688|101450|SIDO|21.45T|21450000000000|715|50495646|-6.54|32|2024-07-23|15/06/2024|||||715|1|2024-04-25|15/03/2024|||1053000000000|1053000000000|720|1
2024-05-20 01:19:07|06689|101461|JPFA|16.98T|16980000000000|1460|21796647|24.79|32|2024-07-31|15/06/2024|||||1460|1|2024-05-20|15/03/2024||||13925250000000|1460|1
2024-05-20 01:19:12|06690|1057069|IPCM|1.42T|1420000000000|270|683155|-3.57|29|2024-07-31|15/06/2024|||||270|1|2024-06-25|15/03/2024|||||270|1
2024-05-20 01:19:18|06691|101462|JSMR|36.29T|36290000000000|5000|7688538|42.86|42|2024-08-01|15/06/2024|||||5000|1|2024-04-30|15/03/2024|97.72||4213130000000|4001830000000|5300|1
2024-05-20 01:19:23|06692|1131181|JAST|54.13B|54130000000|50|89429|-23.08|18|2023-05-02|15/03/2023|5.99||33120000000||63|1|2023-05-02|15/12/2022|2.55||29840000000||63|1
2024-05-20 01:19:28|06693|101463|JTPE|1.9T|1900000000000|278|26740672|7.75|24|2023-05-04|15/03/2023|5.84||491800000000||248|1|2022-10-31|15/09/2022|4.68||390300000000||276|1
2024-05-20 01:19:33|06694|101460|JAWA|1.49T|1490000000000|92|907143|15|30|2024-07-30|15/06/2024|||||92|1|2024-05-30|15/12/2023|||||92|1
2024-05-20 01:19:39|06695|101464|JKON|1.42T|1420000000000|87|19664834|-23.68|25|2023-05-05|15/03/2023|0.56||832100000000||120|1|2023-04-04|15/12/2022|5.84||1761900000000||119|1
2024-05-20 01:19:45|06696|101466|JRPT|8.91T|8910000000000|690|876672|33.98|31|2024-08-01|15/06/2024|||||690|1|2024-05-20|15/03/2024|||||690|1
2024-05-20 01:19:49|06697|1088205|||||||23|2023-04-29|15/03/2023|0.14||64230000000||820|1|2023-04-01|15/12/2022|1.45||104500000000||890|1
2024-05-20 01:19:56|06698|1073106|HELI|599.66B|599660000000|720|16667645|287.1|23|2023-05-12|15/12/2022|-101.08||14000000000||190|1|2022-11-24|15/09/2022|1.36||15030000000||306|1
2024-05-20 01:20:01|06699|101467|JECC|559.44B|559440000000|3700|17189|-14.94|25|2023-05-02|15/03/2023|9.96||682100000000||4710|1|2023-04-12|15/12/2022|325.95||830700000000||4350|1
2024-05-20 01:20:06|06700|101238|KBLM|275.52B|275520000000|246|89281|-4.65|25|2023-04-20|15/03/2023|7||391900000000||266|1|2023-03-31|15/12/2022|14.62||364800000000||242|1
2024-05-20 01:20:13|06701|101470|KLBF|69.38T|69379999999999.99|1500|34960542|-30.88|42|2024-07-31|15/06/2024||18.16|||1500|1|2024-05-20|15/03/2024||18.16||8290400000000|1500|1
2024-05-20 01:20:18|06702|1052430|ZINC|252.5B|252500000000|10|7495013|-80|29|2024-08-01|15/06/2024|||||10|1|2024-04-30|15/03/2024|||||10|1
2024-05-20 01:20:22|06703|1159436|KBAG|71.5B|71500000000|10|7055204|-80|17|2023-05-02|15/03/2023|0.03||7760000000||50|1|2023-03-30|15/12/2022|0.07||22360000000||50|1
2024-05-20 01:20:27|06704|101469|KIJA|2.53T|2530000000000|123|98531085|0.82|30|2024-08-05|15/06/2024|||||123|1|2024-05-20|15/03/2024|||||123|1
2024-05-20 01:20:34|06705|101239|KICI|38.92B|38920000000|141|9871400|-22.53|25|2023-04-26|15/03/2023|-0.85||21940000000||175|1|2023-03-31|15/12/2022|0.11||19840000000||178|1
2024-05-20 01:20:39|06706|101471|KDSI|688.5B|688500000000|1700|12690|61.9|23|2022-10-28|15/09/2022|64.8||594700000000||945|1|2022-07-29|15/06/2022|41.33||555300000000||1030|1
2024-05-20 01:20:43|06707|1177100|RSGK|920.38B|920380000000|990|4137|-10|0||
2024-05-20 01:20:45|06708|1152348|KEEN|2.95T|2950000000000|805|8852526|15|0||
2024-05-20 01:20:50|06709|101472|KIAS|194.08B|194080000000|13|414819|-74|24|2023-04-03|15/12/2022|0.48||169200000000||50|1|2022-11-30|15/09/2022|0.52||180400000000||50|1
2024-05-20 01:20:55|06710|101473|KBRI|434.40B|434400000000|50|1294823|0|10|2019-10-27|15/09/2019|-2||||50|1|2019-08-23|15/06/2019|-1.88||382900000||50|1
2024-05-20 01:21:00|06711|101474|KAEF|4.04T|4040000000000|725|4784628|-8.81|31|2024-07-31|15/06/2024|||||725|1|2024-05-20|15/03/2024|||||725|1
2024-05-20 01:21:06|06712|962004|KINO|1.91T|1910000000000|1385|52862|-4.15|31|2024-07-31|15/06/2024|||||1385|1|2024-04-30|15/03/2024|||||1400|1
2024-05-20 01:21:11|06713|1052236|KIOS|53.79B|53790000000|50|55684|-39.02|25|2023-04-03|15/12/2022|-2.55||116300000000||80|1|2022-12-01|15/09/2022|0.78||101200000000||370|1
2024-05-20 01:21:16|06714|1025103|KMTR|1.48T|1480000000000|180|12683|-26.83|25|2023-04-27|15/03/2023|5.16||2450900000000||250|1|2023-04-13|15/12/2022|-3.98||1733700000000||244|1
2024-05-20 01:21:22|06715|101475|KBLI|1.39T|1390000000000|346|673736|13.07|30|2024-07-31|15/06/2024|||||346|1|2024-05-15|15/03/2024|||||348|1
2024-05-20 01:21:26|06716|101476|KOBX|290.88B|290880000000|128|291342|-46.67|5|2018-04-25|15/03/2018|||23900000||189|1|2018-03-21|15/12/2017|||30170000||162|1
2024-05-20 01:21:32|06717|101240|KOIN|68.66B|68660000000|70|38944|-30|25|2023-05-04|15/03/2023|-36.93||719700000000||118|1|2023-04-01|15/12/2022|-35.28||825700000000||118|1
2024-05-20 01:21:36|06718|1097709|SATU|209B|209000000000|152|47747297|204|16|2023-04-17|15/12/2022|-5.71||14070000000||51|1|2022-10-27|15/09/2022|-0.32||7290000000||77|1
2024-05-20 01:21:41|06719|101477|KRAS|2.42T|2420000000000|125|9529243|-47.92|21|2024-08-07|15/06/2024|||||125|1|2024-05-30|15/03/2024|||||125|1
2024-05-20 01:21:47|06720|101478|KREN|91.03B|91030000000|5|1398727|-90|25|2023-05-08|15/03/2023|-1.64||3534200000000||50|1|2023-04-07|15/09/2022|-0.71||2946800000000||50|1
2024-05-20 01:21:51|06721|1141288|KJEN|35B|35000000000|70|5928408|-62.96|13|2022-11-21|15/09/2022|0.94||1030000000||180|1|2022-07-30|15/06/2022|-0.35||2310000000||137|1
2024-05-20 01:21:57|06722|1165986|KMDS|384B|384000000000|480|91902|-11.11|12|2023-05-02|15/03/2023|15||78100000000||595|1|2023-04-06|15/09/2022|11.86||66710000000||640|1
2024-05-20 01:22:01|06723|1174268|LABA|182.04B|182040000000|180|5009674|195.08|12|2023-04-13|15/12/2022|-2.34||5450000000||71|1|2023-01-17|15/09/2022|-0.65||3970000000||92|1
2024-05-20 01:22:05|06724|1156770|TAMA|9.6B|9600000000|8|112202|-84|16|2023-05-02|15/03/2023|-2.61||5400000000||50|1|2023-03-31|15/12/2022|-2.61||5400000000||50|1
2024-05-20 01:22:10|06725|101480|LMPI|95.81B|95810000000|95|17506|-39.87|25|2023-04-28|15/03/2023|-5.19||129400000000||125|1|2023-03-30|15/12/2022|-15.25||141500000000||120|1
2024-05-20 01:22:16|06726|101481|LTLS|1.63T|1630000000000|1065|533038|-8.58|30|2024-07-26|15/06/2024|||||1065|1|2024-05-13|15/03/2024|||||1060|1
2024-05-20 01:22:21|06727|1057991|LCKM|298B|298000000000|298|16794|4.93|24|2023-05-02|15/03/2023|0.14||12360000000||308|1|2023-04-12|15/12/2022|-1.06||12360000000||260|1
2024-05-20 01:22:26|06728|101486|LPPS|152.71B|152710000000|59|426547|-14.49|25|2023-05-02|15/03/2023|-7.47||80000000||67|1|2023-04-12|15/12/2022|1.96||60000000||67|1
2024-05-20 01:22:31|06729|101482|LAPD|31.73B|31730000000|8|722019|-84|24|2023-03-31|15/12/2022|62.26||||50|1|2022-11-08|15/09/2022|-1.3||||50|1
2024-05-20 01:22:36|06730|1173015|LUCY|196.92B|196920000000|130|58947|-16.13|0||
2024-05-20 01:22:40|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
2024-05-20 01:22:45|06732|102980|||||||36|2024-07-31|15/06/2024|||||865|1|2024-05-14|15/03/2024|||||900|1
2024-05-20 01:22:50|06733|102975|LION|270.48B|270480000000.00003|520|8567|-18.11|24|2023-03-31|15/12/2022|-30.86||110700000000||635|1|2022-11-24|15/09/2022|14.21||111800000000||404|1
2024-05-20 01:22:55|06734|101242|LMSH|38.59B|38590000000|402|713|-17.96|24|2023-04-03|15/12/2022|-17.52||38060000000||515|1|2022-11-29|15/09/2022|-40.86||50090000000||705|1
2024-05-20 01:23:01|06735|101483|LPCK|1.78T|1780000000000|665|325557|-30|30|2024-07-31|15/06/2024|||||665|1|2024-04-26|15/03/2024|||||540|1
2024-05-20 01:23:05|06736|101484|LPGI|1.02T|1020000000000|3390|14403|-45.76|25|2023-05-03|15/03/2023|71.33||973600000000||6200|1|2023-03-07|15/12/2022|-212.98||499200000000||6000|1
2024-05-20 01:23:11|06737|101485|LPKR|6.1T|6100000000000|86|30659098|-8.51|42|2024-07-31|15/06/2024||1.58|||86|1|2024-04-26|15/03/2024||1.58|4607000000000||60|1
2024-05-20 01:23:16|06738|101487|LEAD|298.5B|298500000000|74|7014521|48|19|2024-05-20|15/03/2024|||||74|1|2024-04-22|15/12/2023|||||71|1
2024-05-20 01:23:20|06739|101243|FPNI|924.02B|924020000000|166|838672|-18.63|5|2018-04-27|15/03/2018|||101900000||181|1|2018-03-31|15/12/2017|-0||89580000||200|1
2024-05-20 01:23:26|06740|1056016|MCAS|794.16B|794160000000|915|130198|-90.13|29|2024-07-30|15/06/2024|||||915|1|2024-06-24|15/03/2024|||||915|1
2024-05-20 01:23:32|06741|1095932|MOLI|751.83B|751830000000|276|442940|105.97|21|2023-04-28|15/03/2023|1.77||374000000000||127|1|2023-03-27|15/12/2022|2.51||369200000000||158|1
2024-05-20 01:23:37|06742|943659|MGNA|40.73B|40730000000|7|218879|-86|23|2022-12-01|15/09/2022|-1.86||3300000000||50|1|2022-08-31|15/06/2022|-0.79||3300000000||50|1
2024-05-20 01:23:42|06743|1096528|MPRO|15.86T|15860000000000|1595|8725|-13.32|23|2023-05-02|15/03/2023|-0.99||744900000||1755|1|2023-04-13|15/12/2022|-0.62||958900000||1685|1
2024-05-20 01:23:47|06744|101489|ABBA|118.08B|118080000000|30|7237408|-68.75|25|2023-05-02|15/03/2023|-2.26||30190000000||108|1|2023-04-01|15/12/2022|-1.06||63300000000||115|1
2024-05-20 01:23:52|06745|963746|MARI|262.63B|262630000000|50|6747662|-24.24|30|2024-07-23|15/06/2024|||||50|1|2024-05-29|15/03/2024|||||50|1
2024-05-20 01:23:57|06746|1088700|MGRO|2.57T|2570000000000|730|8233194|5.04|21|2023-04-28|15/03/2023|-19.86||1434300000000||730|1|2023-03-31|15/12/2022|7.94||1887300000000||760|1
2024-05-20 01:24:02|06747|1158997|AMAN|379.6B|379600000000|98|770134|-63.16|15|2023-05-08|15/03/2023|1.17||26740000000||314|1|2023-04-02|15/12/2022|6||60200000000||302|1
2024-05-20 01:24:10|06748|1052365|MTWI|301.22B|301220000000|103|5646449|14.44|26|2023-04-27|15/03/2023|2.76||55450000000||88|1|2023-03-31|15/12/2022|0.03||33710000000||83|1
2024-05-20 01:24:16|06749|101490|MAIN|1.4T|1400000000000|625|2164532|50.97|32|2024-08-01|15/06/2024|||||625|1|2024-05-14|15/03/2024|||3247000000000|3247000000000|565|1
2024-05-20 01:24:22|06750|1052879|AKSI|90.72B|90720000000|126|359340|-41.67|24|2023-05-08|15/03/2023|1.1||106400000000||232|1|2023-04-12|15/12/2022|-16.58||123300000000||244|1
2024-05-20 01:24:30|06751|101244|MFIN|8.4T|8400000000000|3170|2206051|75.14|30|2024-07-31|15/06/2024|||||3170|1|2024-05-16|15/03/2024|||||3170|1
2024-05-20 01:24:37|06752|101491|TCID|1.03T|1030000000000|2560|13592|-16.75|31|2024-05-20|15/03/2024|||||2560|1|2024-03-19|15/12/2023|||||2700|1
2024-05-20 01:24:43|06753|1088206|MAPA|24.37T|24370000000000|855|43503900|-85.87|26|2024-07-30|15/06/2024||16.62|||855|1|2024-04-29|15/03/2024|10.08|11.68|3700000000000||845|1
2024-05-20 01:24:52|06754|1025107|MAPB|4.61T|4610000000000|1930|7368|-16.45|25|2023-05-05|15/03/2023|9.44||956800000000||2190|1|2023-03-29|15/12/2022|18.19||979100000000||2310|1
2024-05-20 01:24:56|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
2024-05-20 01:25:02|06756|1025109|MARK|3.5T|3500000000000|920|24926492|47.2|30|2024-07-25|15/06/2024|||||920|1|2024-05-20|15/03/2024|||||920|1
2024-05-20 01:25:07|06757|101492|MBTO|86.67B|86670000000|81|532387|-20.59|25|2023-05-05|15/03/2023|-0.41||112400000000||100|1|2023-04-10|15/12/2022|-23.18||101900000000||92|1
2024-05-20 01:25:13|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
2024-05-20 01:25:18|06759|101245|MREI|618.76B|618760000000|1195|16964|-67.7|25|2023-04-28|15/03/2023|54.95||385700000000||4000|1|2023-03-31|15/12/2022|0.57||459200000000||3840|1
2024-05-20 01:25:24|06760|101493|LPPF|3.33T|3330000000000|1475|3558149|-63.12|38|2024-07-31|15/06/2024|||||1475|1|2024-05-20|15/03/2024|||||1475|1
2024-05-20 01:25:29|06761|101494|MPPA|648.33B|648330000000|50|13648142|-35.9|33|2024-07-30|15/06/2024|||||50|1|2024-05-07|15/12/2023|||||50|1
2024-05-20 01:25:35|06762|101495|MYOR|51.87T|51870000000000|2320|9754600|-14.39|32|2024-07-26|15/06/2024|||||2320|1|2024-04-30|15/03/2024|||8761000000000|8761100000000|2370|1
2024-05-20 01:25:39|06763|1089909|FILM|43.09T|43090000000000|4530|5539236|151.67|19|2023-04-03|15/12/2022|0.63||54490000000||1020|1|2022-10-28|15/09/2022|3.17||108000000000||2710|1
2024-05-20 01:25:44|06764|101496|MEDC|34.28T|34280000000000|1370|65613989|56.57|21|2024-08-02|15/06/2024|||||1370|1|2024-05-22|15/03/2024||||556000000|1370|1
2024-05-20 01:25:50|06765|101497|MNCN|5.08T|5080000000000|384|93396996|-40.47|42|2024-07-30|15/06/2024|||||384|1|2024-05-23|15/12/2023||||1558000000000|384|1
2024-05-20 01:25:55|06766|1076873|HEAL|19.88T|19880000000000|1335|10115955|-3.26|29|2024-08-05|15/06/2024|||||1335|1|2024-05-14|15/12/2023|||1554000000000||1320|1
2024-05-20 01:26:01|06767|954961|MMLP|1.92T|1920000000000|278|773583|-35.94|31|2024-07-25|15/06/2024|||||278|1|2024-05-02|15/03/2024|||||276|1
2024-05-20 01:26:06|06768|1115772|ZONE|952.84B|952840000000|1095|141606|-0.45|21|2023-05-02|15/03/2023|21.08||152800000000||1150|1|2023-04-03|15/12/2022|12.03||175300000000||1200|1
2024-05-20 01:26:10|06769|1163148|EPAC|29.73B|29730000000|9|699487|-82|12|2023-04-01|15/12/2022|-7.03||23220000000||50|1|2022-11-30|15/09/2022|-1185.07||21720000000||50|1
2024-05-20 01:26:15|06770|101498|EMDE|291.45B|291450000000|87|83785|-22.32|25|2023-05-04|15/03/2023|-5.37||24880000000||117|1|2023-04-06|15/12/2022|-3.69||64900000000||124|1
2024-05-20 01:26:20|06771|1024518|MPOW|41.67B|41670000000|51|4359975|-35.44|25|2023-04-28|15/03/2023|2.97||8220000000||56|1|2023-04-06|15/12/2022|-8.88||9320000000||62|1
2024-05-20 01:26:25|06772|1128812|HRME|125.13B|125130000000|21|517855|-58|18|2023-04-01|15/12/2022|-0.75||27250000000||51|1|2022-10-31|15/09/2022|-0.58||24640000000||54|1
2024-05-20 01:26:29|06773|945178|MERK|1.79T|1790000000000|4000|65226|-20.4|25|2023-05-02|15/03/2023|103||261100000000||4990|1|2023-04-13|15/12/2022|67.17||255400000000||4830|1
2024-05-20 01:26:34|06774|954960|MDKA|66.87T|66870000000000.01|2740|53245082|-8.67|19|2024-05-20|15/03/2024|||||2740|1|2024-03-19|15/12/2023|||537000000|566270000|2280|1
2024-05-20 01:26:38|06775|1128657|MTPS|35.44B|35440000000|17|404840|-66|21|2023-04-29|15/03/2023|-1.31||||50|1|2023-04-05|15/12/2022|-10.9||||50|1
2024-05-20 01:26:43|06776|1158998|CARE|5.59T|5590000000000|168|9126217|-64.71|13|2023-05-05|15/03/2023|-0.97||46330000000||472|1|2023-03-31|15/12/2022|-0.41||61440000000||488|1
2024-05-20 01:26:50|06777|101246|MTSM|17.46B|17460000000|75|63679|-72.63|24|2023-05-03|15/12/2022|-2.41||5560000000||350|1|2022-10-31|15/09/2022|-7.58||5500000000||158|1
2024-05-20 01:26:55|06778|101499|MTDL|6.63T|6630000000000|540|5992594|0.93|30|2024-07-25|15/06/2024|||||540|1|2024-05-08|15/03/2024|||||570|1
2024-05-20 01:27:00|06779|101247|MKPI|26.24T|26240000000000|27675|29638|2.5|25|2023-05-05|15/03/2023|184.26||515800000000||26800|1|2023-04-05|15/12/2022|236.65||568800000000||27100|1
2024-05-20 01:27:06|06780|101500|MTLA|2.91T|2910000000000|380|29206|3.83|31|2024-07-31|15/06/2024|||||380|1|2024-04-30|15/03/2024|||||384|1
2024-05-20 01:27:19|06781|101501|MIDI|12.97T|12970000000000|388|30007361|8.38|28|2024-08-01|15/06/2024|||||388|1|2024-07-01|15/03/2024|||||388|1
2024-05-20 01:27:25|06782|101502|SDPC|177.09B|177090000000|139|2379202|-10.32|24|2023-04-29|15/12/2022|0.49||807400000000||165|1|2022-10-31|15/09/2022|6.72||845500000000||126|1
2024-05-20 01:27:30|06783|101503|PADI|101.77B|101770000000|9|579419|-82|25|2023-05-02|15/03/2023|-0.24||2060000000||50|1|2023-04-12|15/12/2022|-2.48||-4310000000||50|1
2024-05-20 01:27:38|06784|101504|MAPI|24.64T|24640000000000|1490|27477779|-11.04|42|2024-07-30|15/06/2024||36.17|||1490|1|2024-05-20|15/03/2024||36.17||8788000000000|1490|1
2024-05-20 01:27:43|06785|951639|KOPI|241.25B|241250000000|346|11966|-0.57|24|2023-04-04|15/12/2022|-0.1||45520000000||448|1|2022-11-29|15/09/2022|3.93||48100000000||685|1
2024-05-20 01:27:49|06786|101505|MIRA|23.77B|23770000000|6|728566|-88|31|2024-08-01|15/06/2024|||||6|1|2024-07-02|15/03/2024|||||6|1
2024-05-20 01:27:54|06787|101506|MITI|609.01B|609010000000|172|2253689|12.42|25|2023-05-02|15/03/2023|3.15||84250000000||160|1|2023-04-01|15/12/2022|2.6||71830000000||162|1
2024-05-20 01:28:00|06788|948393|MIKA|42.7T|42700000000000|3070|12151009|12.45|32|2024-07-31|15/06/2024||22.08|||3070|1|2024-04-24|15/03/2024|19.99|20.37|1243000000000|1228670000000|2690|1
2024-05-20 01:28:05|06789|960819|MKNT|11B|11000000000|2|3537826|-96|25|2023-05-08|15/03/2023|-0.61||429500000000||50|1|2023-05-05|15/12/2022|-2.4||461300000000||50|1
2024-05-20 01:28:10|06790|963747|MTRA|187.88B|187880000000|244|569021|0|20|2023-05-12|15/03/2022|-105.1||16540000000||244|1|2023-03-20|15/12/2021|-97.33||2160000000||244|1
2024-05-20 01:28:15|06791|101507|MPMX|4.5T|4500000000000|1030|11264545|-11.59|39|2024-07-31|15/06/2024|||||1030|1|2024-05-20|15/03/2024|||||1030|1
2024-05-20 01:28:20|06792|101508|MBSS|2T|2000000000000|1145|131447|-10.2|30|2024-07-26|15/06/2024|||||1145|1|2024-05-02|15/03/2024|||||1130|1
2024-05-20 01:28:25|06793|943662|MBAP|3.84T|3840000000000|3130|120772|-34.66|6|2018-07-30|15/06/2018|0.01||52230000||3550|1|2018-04-30|15/03/2018|0.02||75870000||3070|1
2024-05-20 01:28:31|06794|101509|BHIT|4.18T|4179999999999.9995|50|439426|-9.09|25|2023-05-03|15/03/2023|2.92||4698700000000||52|1|2023-04-03|15/12/2022|4.66||6183400000000||55|1
2024-05-20 01:28:35|06795|101510|BCAP|2.13T|2130000000000|50|381875|-12.28|25|2023-05-03|15/03/2023|0.79||726600000000||58|1|2023-03-31|15/12/2022|1.55||771100000000||63|1
2024-05-20 01:28:40|06796|101511|KPIG|6.05T|6050000000000|62|14186334|-7.46|25|2023-05-02|15/03/2023|3.17||328400000000||70|1|2023-04-04|15/12/2022|1.16||373000000000||70|1
2024-05-20 01:28:46|06797|101512|MSKY|658.14B|658140000000|66|24533115|-55.7|39|2024-07-31|15/06/2024|||||66|1|2024-05-27|15/12/2023|||||66|1
2024-05-20 01:28:52|06798|1081669|MSIN|35.19T|35190000000000|2900|244109|-27.5|20|2023-05-02|15/03/2023|8.88||823900000000||4030|1|2023-03-24|15/12/2022|-4||605600000000||3990|1
2024-05-20 01:28:57|06799|1141298|IPTV|2.11T|2109999999999.9998|50|1114791|0|17|2023-05-02|15/03/2023|1.04||637600000000||50|1|2023-03-24|15/12/2022|-3.86||568000000000||50|1
2024-05-20 01:29:02|06800|101513|MDRN|38.16B|38160000000|5|351749|-90|30|2024-08-01|15/06/2024|||||5|1|2024-04-30|15/03/2024|||||5|1
2024-05-20 01:29:07|06801|101514|MDLN|626.65B|626650000000|50|3735162|-39.02|31|2024-07-26|15/06/2024|||||50|1|2024-05-07|15/03/2024|||||50|1
2024-05-20 01:29:11|06802|1166257|ENZO|64.88B|64879999999.99999|30|6374268|-40|10|2022-10-27|15/09/2022|0.66||59890000000||61|1|2022-08-22|15/06/2022|0.05||129100000000||54|1
2024-05-20 01:29:16|06803|1155743|KEJU|1.89T|1890000000000|1260|91079|2.44|18|2023-04-27|15/03/2023|19.85||264400000000||1340|1|2023-03-01|15/12/2022|2.11||231200000000||1370|1
2024-05-20 01:29:22|06804|101515|MLIA|2.51T|2510000000000|380|5375368|-22.76|31|2024-07-31|15/06/2024|||||380|1|2024-04-30|15/03/2024|||||380|1
2024-05-20 01:29:26|06805|101516|MAGP|450B|450000000000|50|700|0|20|2022-05-31|15/03/2022|-1.17||32270000000||50|1|2022-05-13|15/12/2021|-8.19||163200000000||50|1
2024-05-20 01:29:31|06806|101300|AMAG|1.49T|1490000000000|300|212832|-18.92|25|2023-04-19|15/03/2023|3.07||165900000000||384|1|2023-03-28|15/12/2022|7.44||194400000000||386|1
2024-05-20 01:29:36|06807|101517|MLBI|13.54T|13540000000000|6425|82623|-28.41|25|2023-05-02|15/03/2023|96.77||740000000000||9000|1|2023-03-06|15/12/2022|151||996000000000||9300|1
2024-05-20 01:29:41|06808|101518|MICE|290.03B|290030000000|490|34471|-16.95|24|2023-05-02|15/03/2023|13.61||252800000000||615|1|2023-03-30|15/12/2022|12.67||260400000000||810|1
2024-05-20 01:29:45|06809|101519|LPIN|140.25B|140250000000|330|47147|-18.72|23|2022-11-30|15/09/2022|17.36||48630000000||408|1|2022-08-29|15/06/2022|9.82||42760000000||444|1
2024-05-20 01:29:50|06810|101248|MFMI|534.09B|534090000000.00006|705|3923|2.92|25|2023-05-02|15/03/2023|6.89||38990000000||725|1|2023-04-12|15/12/2022|9.49||40890000000||745|1
2024-05-20 01:29:55|06811|101520|MLPL|951.09B|951090000000|61|38001458|-27.38|30|2024-07-29|15/06/2024|||||61|1|2024-05-07|15/12/2023|||||56|1
2024-05-20 01:30:00|06812|101521|MLPT|2.31T|2310000000000|1230|36098|-32.79|26|2023-04-28|15/03/2023|18.55||623400000000||1960|1|2023-03-03|15/12/2022|107.68||919300000000||1945|1
2024-05-20 01:30:05|06813|101522|MASA|49.82T|49820000000000|5425|14493|15.43|29|2024-06-26|15/03/2024|||||5425|1|2024-04-25|15/12/2023|||||5350|1
2024-05-20 01:30:09|06814|101523|MRAT|187.46B|187460000000|438|493002|-16.57|24|2023-05-02|15/12/2022|200.2||67240000000||635|1|2022-11-30|15/09/2022|-18.57||51040000000||860|1
2024-05-20 01:30:15|06815|1096519|CITY|270.26B|270260000000|50|1563009|-21.88|22|2023-04-18|15/03/2023|-0.93||10840000000||69|1|2023-03-30|15/12/2022|-0.44||21190000000||109|1
2024-05-20 01:30:19|06816|1088701|NFCX|798.21B|798210000000|1205|86670|-82.47|20|2023-03-31|15/12/2022|-19.18||2473900000000||6675|1|2022-11-25|15/09/2022|8.15||2304400000000||9300|1
2024-05-20 01:30:24|06817|101524|ROTI|6.16T|6160000000000|1080|1540643|-19.4|32|2024-07-31|15/06/2024|||||1080|1|2024-05-20|15/03/2024|||||1080|1
2024-05-20 01:30:29|06818|101525|NIPS|461.16B|461160000000|282|685805|0|30|2024-05-29|15/03/2024|||||282|1|2024-02-28|15/12/2023|||||282|1
2024-05-20 01:30:33|06819|1084858|SKYB|29.84B|29840000000|51|0|0|11|2019-11-04|15/09/2019|1.62||2080000000||67|1|2019-07-31|15/06/2019|0.19||1110000000||188|1
2024-05-20 01:30:39|06820|101527|DGIK|452.4B|452400000000|88|10629804|-31.78|25|2023-05-05|15/03/2023|-0.98||88150000000||135|1|2023-04-05|15/12/2022|3.24||97570000000||117|1
2024-05-20 01:30:46|06821|1172506|NPGF|162.01B|162010000000|50|52144|-32.43|13|2023-05-02|15/03/2023|7.56||7200000000||58|1|2023-04-11|15/12/2022|-8.45||9390000000||50|1
2024-05-20 01:30:51|06822|101528|NRCA|860.48B|860480000000|356|2680821|10.56|30|2024-07-30|15/06/2024|||||356|1|2024-05-02|15/03/2024|||||346|1
2024-05-20 01:30:55|06823|1153026|NZIA|134.05B|134050000000.00002|61|3721281|-57.93|17|2023-04-18|15/03/2023|0.13||19850000000||160|1|2023-03-24|15/12/2022|-0.28||18000000000||197|1
2024-05-20 01:31:00|06824|101529|META|4.12T|4120000000000|238|241032608|106.96|24|2023-04-06|15/12/2022|0.39||787700000000||113|1|2022-11-29|15/09/2022|1.7||216700000000||130|1
2024-05-20 01:31:06|06825|102971|UNIT|23.83B|23830000000|316|34698|0|14|2020-07-30|15/06/2020|0.79||13000000000||154|1|2020-06-30|15/03/2020|2.13||39800000000||147|1
2024-05-20 01:31:11|06826|997895|PORT|1.93T|1930000000000|685|12870|-28.65|25|2023-04-26|15/03/2023|8.5||298400000000||995|1|2023-03-28|15/12/2022|14.04||310700000000||815|1
2024-05-20 01:31:16|06827|1114107|DIVA|138.6B|138600000000|99|718526|-84.41|19|2023-04-01|15/12/2022|-25.56||1270700000000||890|1|2022-11-25|15/09/2022|-36.13||1277800000000||985|1
2024-05-20 01:31:21|06828|101249|OCAP|43.44B|43440000000|159|200|0|25|2023-05-05|15/03/2023|20.51||||159|1|2023-03-27|15/12/2022|-76.03||||159|1
2024-05-20 01:31:27|06829|1153000|OPMS|47.3B|47300000000|59|1043223|3.51|18|2023-04-27|15/03/2023|-2.05||181000000||58|1|2023-03-29|15/12/2022|0.35||7340000000||52|1
2024-05-20 01:31:32|06830|101608|TKIM|26.62T|26620000000000|8550|3407132|50.66|20|2024-08-05|15/06/2024|||||8550|1|2024-06-19|15/03/2024|||||8550|1
2024-05-20 01:31:37|06831|101532|APIC|12.77T|12770000000000|1085|1452925|-8.44|25|2023-05-03|15/03/2023|9||595100000000||1265|1|2023-04-05|15/12/2022|4.39||575700000000||1225|1
2024-05-20 01:31:42|06832|1163264|UANG|665.5B|665500000000|550|89142|43.98|13|2023-05-09|15/03/2023|218.33||365300000000||434|1|2023-04-13|15/12/2022|-48.85||365300000000||490|1
2024-05-20 01:31:48|06833|101533|PWON|19.17T|19170000000000|398|38440761|-16.39|32|2024-07-30|15/06/2024||8.66||1365970000000|398|1|2024-05-07|15/03/2024|10.82|10.82|1707460000000|1707460000000|404|1
2024-05-20 01:31:52|06834|1155744|PSGO|2.9T|2900000000000|154|78670|12.41|17|2023-05-02|15/03/2023|0.87||521800000000||141|1|2023-03-30|15/12/2022|6.22||492100000000||142|1
2024-05-20 01:31:57|06835|1174977|NICL|1.6T|1600000000000|150|15477389|-32.43|11|2023-05-02|15/03/2023|5.97||254900000000||288|1|2023-03-31|15/12/2022|6.71||393300000000||348|1
2024-05-20 01:32:03|06836|101534|PBRX|429.64B|429640000000|20|12175127|-60|20|2024-08-08|15/06/2024|||||20|1|2024-05-02|15/03/2024|||||23|1
2024-05-20 01:32:08|06837|101252|HDTX|432.18B|432180000000|120|15057|0|24|2023-03-30|15/12/2022|0.22||103600000||120|1|2022-10-28|15/09/2022|-9.78||18840000||120|1
2024-05-20 01:32:12|06838|1174310|MGLV|142.87B|142870000000|75|333189|82.93|8|2023-05-02|15/12/2022|0.21||31910000000||41|1|2022-10-31|15/09/2022|2.61||40760000000||140|1
2024-05-20 01:32:17|06839|1057073|PBID|3.29T|3290000000000|1755|184274|9.69|24|2023-04-28|15/03/2023|53.46||1220500000000||6320|0.25|2023-03-09|15/12/2022|43.75||1216600000000||6320|0.25
2024-05-20 01:32:22|06840|943654|PEGE|255.01B|255010000000|90|1084662|-76.06|24|2023-03-30|15/12/2022|-12.02||-29390000000||480|1|2022-10-31|15/09/2022|-9.08||-23880000000||680|1
2024-05-20 01:32:28|06841|1168365|PMMP|553.9B|553900000000|214|27692260|-28.19|15|2024-05-20|15/03/2024|||||214|1|2024-04-04|15/12/2023|||||284|1
2024-05-20 01:32:33|06842|101535|PNLF|9.22T|9220000000000|288|80689180|1.41|25|2023-04-29|15/03/2023|11.27||455400000000||286|1|2023-03-31|15/12/2022|13.12||566300000000||354|1
2024-05-20 01:32:38|06843|101537|PANS|1.18T|1180000000000|1665|128106|-2.63|25|2023-04-28|15/03/2023|46.8||90930000000||1795|1|2023-03-13|15/12/2022|24.28||86970000000||1890|1
2024-05-20 01:32:44|06844|101536|PNIN|3.44T|3440000000000|845|1408064|-21.76|25|2023-04-28|15/03/2023|51.62||452200000000||1000|1|2023-04-28|15/12/2022|27.31||568900000000||1000|1
2024-05-20 01:32:50|06845|101538|PANR|571.65B|571650000000|412|1588902|-42.78|25|2023-04-27|15/03/2023|13.24||832100000000||570|1|2023-03-10|15/12/2022|17.93||679900000000||605|1
2024-05-20 01:32:55|06846|991136|PBSA|888B|888000000000|296|874360|-18.23|25|2023-04-28|15/03/2023|5.84||139200000000||376|1|2023-03-30|15/12/2022|10.72||103400000000||310|1
2024-05-20 01:33:01|06847|101540|PICO|57.97B|57970000000|102|1874577|-37.42|25|2023-04-02|15/12/2022|1.08||133500000000||175|1|2022-11-18|15/09/2022|4.55||147200000000||408|1
2024-05-20 01:33:06|06848|101541|NIKL|812.52B|812520000000|322|2479328|-30|30|2024-07-18|15/06/2024|||||322|1|2024-05-20|15/03/2024|||||322|1
2024-05-20 01:33:10|06849|101542|BBRM|534.21B|534210000000.00006|63|2614451|3.28|5|2018-05-25|15/03/2018|-0||5080000||49.333333333333|1.5|2018-03-29|15/12/2017|-0.15||4600000||49.333333333333|1.5
2024-05-20 01:33:15|06850|101253|NELY|1.06T|1060000000000|450|1666194|19.68|25|2023-04-28|15/03/2023|22.52||119100000000||314|1|2023-03-28|15/12/2022|21.62||105100000000||298|1
2024-05-20 01:33:19|06851|1056131|PSSI|2.49T|2490000000000|476|712355|-32|2|2018-04-26|15/03/2018|||16160000||163|1|2017-05-04|15/03/2017|-0.36||10120000|||
2024-05-20 01:33:24|06852|101250|PGLI|60.51B|60510000000|124|45279|-52.67|25|2023-05-05|15/03/2023|-5.4||4740000000||238|1|2023-04-14|15/12/2022|-22.35||5710000000||250|1
2024-05-20 01:33:30|06853|101531|PJAA|1.09T|1090000000000.0001|680|656308|-16.56|30|2024-07-25|15/06/2024|||||680|1|2024-05-28|15/12/2023|||||680|1
2024-05-20 01:33:35|06854|101549|PTPP|2.33T|2330000000000|376|34403828|-25.54|32|2024-08-07|15/06/2024|||||376|1|2024-05-20|15/03/2024|||||376|1
2024-05-20 01:33:41|06855|998095|KONI|333.84B|333840000000|1070|6772|-6.14|25|2023-05-05|15/03/2023|10.7||41590000000||1315|1|2023-04-10|15/12/2022|15.19||57790000000||1485|1
2024-05-20 01:33:46|06856|101543|GPRA|376.35B|376350000000|88|5263198|-16.98|30|2024-07-30|15/06/2024|||||88|1|2024-05-20|15/03/2024|||||88|1
2024-05-20 01:33:52|06857|101544|PKPK|384B|384000000000|320|250417|6.67|24|2023-04-28|15/03/2023|-3.06||22680000000||324|1|2023-02-11|15/12/2022|-7.38||4240000000||302|1
2024-05-20 01:33:57|06858|1156527|TRIN|527.97B|527970000000|116|1236734|-45.79|18|2023-05-02|15/03/2023|-2.67||56840000000||238|1|2023-04-12|15/12/2022|3.03||145700000000||244|1
2024-05-20 01:34:02|06859|101530|PGAS|36.73T|36730000000000|1515|61848021|12.64|41|2024-09-06|15/06/2024||||951380000|1515|1|2024-04-29|15/03/2024|0.005||949330000|955000000|1280|1
2024-05-20 01:34:08|06860|101488|LSIP|6.07T|6070000000000|890|7095100|-9.18|42|2024-07-31|15/06/2024|||||890|1|2024-05-20|15/03/2024|||||890|1
2024-05-20 01:34:12|06861|101546|PTRO|8.83T|8830000000000|8900|3775072|67.92|5|2018-04-26|15/03/2018|||89520000||2200|1|2018-03-19|15/12/2017|||78990000||1930|1
2024-05-20 01:34:17|06862|1116267|PEHA|406.56B|406560000000|484|627798|-30.36|24|2024-07-26|15/06/2024|||||484|1|2024-07-01|15/12/2023|||||484|1
2024-05-20 01:34:22|06863|101254|RODA|244.66B|244660000000|18|296641|-64|25|2023-04-28|15/03/2023|-1.22||16870000000||50|1|2023-03-31|15/12/2022|-0.95||18890000000||55|1
2024-05-20 01:34:26|06864|1165603|PNGO|1.11T|1110000000000|1415|21304|4.81|12|2023-04-28|15/03/2023|91.33||591300000000||1310|1|2023-03-31|15/12/2022|68.03||513800000000||1330|1
2024-05-20 01:34:31|06865|101255|PTSP|220.81B|220810000000|1000|44787|-48.98|25|2023-04-28|15/03/2023|-15.48||134700000000||1965|1|2023-03-31|15/12/2022|15.58||142000000000||1965|1
2024-05-20 01:34:36|06866|1166256|PLAN|17.04B|17040000000|19|184325|-17.39|5|2023-04-11|15/12/2022|-2.44||10890000000||25|1|2022-09-08|15/06/2022|-0.79||3950000000||36|1
2024-05-20 01:34:41|06867|101256|PLIN|9.48T|9480000000000|2680|2198|22.94|25|2023-04-28|15/03/2023|39.9||313400000000||2190|1|2023-03-24|15/12/2022|77.77||314200000000||1980|1
2024-05-20 01:34:46|06868|101547|PLAS|59.21B|59210000000|50|15059|0|14|2020-08-07|15/03/2020|-0.47||1400000000||50|1|2020-08-05|15/06/2020|-0.79||580400000||50|1
2024-05-20 01:34:52|06869|1117907|POLI|1.39T|1390000000000|690|7455|-14.29|22|2023-05-02|15/03/2023|9.44||83540000000||820|1|2023-04-04|15/12/2022|-26.52||94070000000||845|1
2024-05-20 01:34:57|06870|1088678|POLL|1.08T|1080000000000.0001|130|106106|-19.25|20|2023-04-13|15/12/2022|4.69||40000000000||164|1|2022-12-29|15/09/2022|2.95||57450000000||238|1
2024-05-20 01:35:01|06871|101548|ADMG|497.81B|497810000000|128|241651|-11.11|5|2018-04-27|15/03/2018|||108100000||310|1|2018-04-02|15/12/2017|-0||82050000||290|1
2024-05-20 01:35:05|06872|1097904|POLA|33.51B|33509999999.999996|10|452749|-80|18|2023-05-02|15/03/2023|-3.25||3410000000||52|1|2023-04-06|15/12/2022|-2.34||2390000000||55|1
2024-05-20 01:35:10|06873|101257|POOL|33.51B|33509999999.999996|50|23697093|0|23|2022-11-28|15/09/2022|3.07||-7200000000||50|1|2022-08-31|15/06/2022|-1.75||19720000000||50|1
2024-05-20 01:35:16|06874|1055263|PPRE|687.9B|687900000000|68|6225049|-34.62|24|2023-05-05|15/03/2023|2.48||790700000000||113|1|2023-04-29|15/12/2022|2.16||991700000000||118|1
2024-05-20 01:35:21|06875|953597|PPRO|678.43B|678430000000|11|11895477|-78|32|2024-08-05|15/06/2024|||||11|1|2024-05-08|15/03/2024|||||11|1
2024-05-20 01:35:25|06876|1163262|PGUN|1.99T|1990000000000|346|4219|-38.76|13|2023-04-28|15/03/2023|1.55||181100000000||640|1|2023-03-27|15/12/2022|7.76||270700000000||790|1
2024-05-20 01:35:31|06877|101258|PSDN|123.84B|123840000000|86|3279749|34.38|25|2023-04-12|15/12/2022|-6.39||114500000000||60|1|2022-11-10|15/09/2022|-14.25||139300000000||103|1
2024-05-20 01:35:36|06878|1096064|PANI|83.61T|83610000000000|5350|5665817|326.29|15|2024-05-15|15/12/2023|||539000000000||4890|1|2023-03-31|15/12/2022|9.51||507900000000||1220|1
2024-05-20 01:35:40|06879|1156724|PTPW|803.54B|803540000000|915|48664|-2.14|15|2023-05-03|15/03/2023|18.07||100400000000||965|1|2023-04-06|15/12/2022|11.48||56310000000||960|1
2024-05-20 01:35:45|06880|101550|PRAS|68B|68000000000|97|18150|-41.21|24|2023-05-02|15/12/2022|-46.92||18110000000||154|1|2022-11-30|15/09/2022|-36.89||13760000000||148|1
2024-05-20 01:35:49|06881|1177038|MCOL|19.11T|19110000000000|5375|110534|-6.11|0||
2024-05-20 01:35:54|06882|1057208|PCAR|58.33B|58330000000|50|549092|0|23|2022-11-30|15/09/2022|0.65||47200000000||140|1|2022-09-01|15/06/2022|1.17||61490000000||127|1
2024-05-20 01:35:59|06883|1163501|PPGL|71.72B|71720000000|93|292894|-28.46|11|2023-04-13|15/12/2022|3.38||75140000000||119|1|2022-11-28|15/09/2022|6.78||74140000000||121|1
2024-05-20 01:36:04|06884|962001|BIMA|47.44B|47440000000|78|4291308|4|24|2023-04-29|15/03/2023|2.76||15600000000||69|1|2023-04-03|15/12/2022|-3.9||113900000000||70|1
2024-05-20 01:36:10|06885|994054|PRDA|2.89T|2890000000000|3080|893391|-44|30|2024-07-31|15/06/2024|||||3080|1|2024-05-20|15/03/2024|||||3080|1
2024-05-20 01:36:15|06886|986049|OASA|863.22B|863220000000|136|102410137|-7.48|25|2023-05-03|15/12/2022|5.5||40000000000||159|1|2023-05-02|15/03/2023|0.42||10280000000||170|1
2024-05-20 01:36:19|06887|101259|PALM|6.2T|6200000000000|394|1439730|-29.01|25|2023-04-28|15/03/2023|6.77||55280000000||590|1|2023-03-24|15/12/2022|30.93||246900000000||630|1
2024-05-20 01:36:24|06888|101588|STAR|240B|240000000000|50|125533|-63.77|25|2023-04-28|15/03/2023|0.22||1180000000||135|1|2023-03-30|15/12/2022|0.09||1240000000||136|1
2024-05-20 01:36:30|06889|1010638|CSIS|65.35B|65349999999.99999|50|62725|-13.79|26|2023-05-02|15/03/2023|0.79||9390000000||54|1|2023-03-30|15/12/2022|4.08||21710000000||55|1
2024-05-20 01:36:35|06890|1075239|DFAM|94.99B|94990000000|50|402158|-34.21|20|2023-03-31|15/12/2022|-1.51||19350000000||79|1|2022-11-09|15/09/2022|-2.83||20580000000||133|1
2024-05-20 01:36:40|06891|1097269|DUCK|225.87B|225870000000|176|31739700|0|11|2020-11-30|15/09/2020|-4.82||26980000000||336|1|2020-07-30|15/06/2020|-3.04||10760000000||390|1
2024-05-20 01:36:45|06892|1088204|IPCC|1.23T|1230000000000|675|1639643|-2.88|26|2024-07-26|15/06/2024|||||675|1|2024-06-26|15/03/2024|||||675|1
2024-05-20 01:36:48|06893|1010639|TAMU|262.5B|262500000000|7|327150|-86|7|2018-07-30|15/03/2017|-0||3730000||4220|0.1|2018-07-30|15/03/2018|-0||3900000||4220|0.1
2024-05-20 01:36:54|06894|1078226|PZZA|757.38B|757380000000|252|221206|-39.13|28|2024-07-31|15/06/2024|||||252|1|2024-07-02|15/03/2024|||||252|1
2024-05-20 01:36:58|06895|101578|SIPD|1.84T|1840000000000|1000|6753|5.26|30|2024-04-30|15/03/2024|||||740|1|2024-03-18|15/12/2023|||||960|1
2024-05-20 01:37:04|06896|1076784|SPTO|1.44T|1440000000000|535|1333700|-1.83|29|2024-07-25|15/06/2024|||||535|1|2024-04-30|15/03/2024|||||535|1
2024-05-20 01:37:09|06897|101251|TMAS|8.87T|8870000000000|156|8692551|-45.07|32|2024-07-24|15/06/2024|||||156|1|2024-06-26|15/03/2024|||||156|1
2024-05-20 01:37:18|06898|1084863|TNCA|68.73B|68730000000|163|3900391|-33.2|20|2023-05-04|15/03/2023|5.98||18340000000||193|1|2023-04-06|15/12/2022|-0.46||22230000000||208|1
2024-05-20 01:37:29|06899|1123886|COCO|136.15B|136150000000|153|882977|-36.25|19|2023-05-03|15/12/2022|2.25||78230000000||240|1|2023-05-02|15/03/2023|-0.55||55220000000||244|1
2024-05-20 01:37:36|06900|101260|PNSE|359.02B|359020000000|450|340|2.74|23|2023-04-05|15/12/2022|-3.58||52710000000||420|1|2022-11-30|15/09/2022|3.56||41160000000||418|1
2024-05-20 01:37:42|06901|101551|PUDP|127.87B|127870000000|388|21544|-29.45|25|2023-04-18|15/03/2023|-7.25||8750000000||625|1|2023-04-05|15/12/2022|873.19||434600000000||472|1
2024-05-20 01:37:47|06902|953932|DMAS|7.86T|7860000000000|163|29759062|-2.4|32|2024-08-01|15/06/2024|||||163|1|2024-04-30|15/03/2024|||||161|1
2024-05-20 01:37:51|06903|1165982|PURI|162B|162000000000|162|944919|-48.73|11|2023-04-28|15/03/2023|-2.69||808100000||248|1|2023-03-06|15/12/2022|0.18||8480000000||282|1
2024-05-20 01:37:57|06904|1156089|PMJS|1.84T|1840000000000|134|189430|-15.19|18|2023-04-29|15/12/2022|5.36||3079600000000||160|1|2023-04-28|15/03/2023|4.52||2938700000000||167|1
2024-05-20 01:38:14|06905|1156644|PURA|50.42B|50420000000|8|6083753|-84|17|2023-05-02|15/03/2023|0.82||55000000000||50|1|2023-03-31|15/12/2022|-0.67||21500000000||50|1
2024-05-20 01:38:32|06906|101552|PYFA|1.17T|1170000000000|104|43903202|-86.04|25|2023-05-02|15/03/2023|-23.01||164900000000||835|1|2023-04-06|15/12/2022|-25.26||164500000000||805|1
2024-05-20 01:38:44|06907|953933|HDFA|621.53B|621530000000|95|206187|-34.03|25|2023-04-29|15/03/2023|1.64||63120000000||152|1|2023-03-31|15/12/2022|2.19||59820000000||154|1
2024-05-20 01:38:48|06908|101553|RUIS|129.36B|129360000000.00002|168|1311566|-7.69|30|2024-07-29|15/06/2024|||||168|1|2024-04-30|15/03/2024|||||173|1
2024-05-20 01:38:59|06909|101554|RALS|2.81T|2810000000000|474|5792547|-23.55|39|2024-07-29|15/06/2024|||||474|1|2024-04-30|15/03/2024|||829000000000||458|1
2024-05-20 01:39:08|06910|101555|ARTI|23.52B|23520000000|3|2783591|-94|22|2022-11-30|15/06/2022|-4.37||2130000000||50|1|2022-06-01|15/03/2022|-0.87||1520000000||50|1
2024-05-20 01:39:15|06911|950067|PSKT|248.43B|248430000000|24|2288198|-52|25|2023-04-28|15/03/2023|-0.27||13150000000||53|1|2023-03-08|15/12/2022|-0.21||17130000000||60|1
2024-05-20 01:39:22|06912|101261|RELI|781.2B|781200000000|434|8217|-16.54|28|2023-05-11|15/03/2023|5.86||12610000000||486|1|2023-04-29|15/12/2022|5.81||26500000000||482|1
2024-05-20 01:39:26|06913|1155912|REAL|33.17B|33170000000|5|3689408|-90|17|2023-04-28|15/03/2023|0.01||2370000000||50|1|2023-03-31|15/12/2022|-0.01||1810000000||50|1
2024-05-20 01:39:31|06914|101557|KKGI|2.19T|2190000000000|452|2924725|3.67|32|2024-07-22|15/06/2024|||||452|1|2024-05-20|15/03/2024|||||452|1
2024-05-20 01:39:37|06915|101262|RICY|44.92B|44920000000|70|3705715|-22.22|30|2024-05-13|15/03/2024|||||70|1|2024-04-11|15/12/2023|||||85|1
2024-05-20 01:39:41|06916|101263|RIGS|307.61B|307610000000|505|78466|16.9|12|2023-04-28|15/03/2023|33.51||90610000000||448|1|2023-01-31|15/12/2022|10.96||78930000000||490|1
2024-05-20 01:39:45|06917|101558|RIMO|2.25T|2250000000000|50|525530480|0|11|2019-11-01|15/09/2019|1.15||320800000000||126|1|2019-07-31|15/06/2019|0.34||114700000000||132|1
2024-05-20 01:39:51|06918|101559|RBMS|69.06B|69060000000|26|3198222|-48|25|2023-04-18|15/03/2023|-6.21||20690000000||50|1|2023-03-24|15/12/2022|-4.24||53180000000||50|1
2024-05-20 01:39:57|06919|1166029|ROCK|508.06B|508060000000|354|133|2.31|13|2023-05-04|15/12/2022|4.71||29070000000||334|1|2023-05-02|15/03/2023|3.09||26220000000||300|1
2024-05-20 01:40:03|06920|945177|RDTX|3.8T|3800000000000|14150|2940|37.38|25|2023-04-29|15/03/2023|235.43||123300000000||10525|1|2023-04-04|15/12/2022|284.3||134100000000||10225|1
2024-05-20 01:40:07|06921|1084857|PRIM|233.1B|233100000000|69|9625451|-25|18|2023-04-02|15/12/2022|2.72||63290000000||145|1|2022-11-29|15/09/2022|0.55||51310000000||200|1
2024-05-20 01:40:12|06922|1156446|INDO|460.2B|460200000000|105|3095038|7.14|16|2023-05-02|15/03/2023|9.06||2370000000||91|1|2023-04-03|15/12/2022|2.05||2750000000||88|1
2024-05-20 01:40:17|06923|101560|RAJA|6.11T|6110000000000|1445|8640408|35.68|19|2024-04-25|15/12/2023|||||1340|1|2024-04-23|15/03/2024|||||1350|1
2024-05-20 01:40:23|06924|101561|SIMP|5.67T|5670000000000|366|1540368|-2.14|32|2024-08-09|15/06/2024|||||366|1|2024-06-26|15/03/2024|||||366|1
2024-05-20 01:40:27|06925|101562|MYOH|4.27T|4269999999999.9995|1935|84253|29|5|2018-04-30|15/03/2018|||52840000||780|1|2018-03-26|15/12/2017|||54770000||790|1
2024-05-20 01:40:32|06926|101563|SGRO|3.66T|3660000000000|2010|57700|-0.99|31|2024-07-31|15/06/2024|||||2010|1|2024-05-20|15/03/2024|||||2010|1
2024-05-20 01:40:37|06927|101264|SMDR|4.32T|4320000000000.0005|264|15485562|-26.67|30|2024-07-29|15/06/2024|||||264|1|2024-05-20|15/03/2024|||||264|1
2024-05-20 01:40:43|06928|1009374|MINA|105B|105000000000|16|793540|-68|25|2023-04-26|15/03/2023|-0.14||2370000000||50|1|2023-03-30|15/12/2022|-0.15||3140000000||53|1
2024-05-20 01:40:48|06929|1031326|603580|3.24B|3240000000|24.8|14090856|86.75|25|2023-04-28|15/03/2023|||31920000||14.590000152588|1|2023-04-28|15/12/2022|-0.04||34000000||14.590000152588|1
2024-05-20 01:40:54|06930|996071|603089|2.18B|2180000000|9.81|5612868|16.75|25|2023-04-27|15/03/2023|-0.04||296800000||7.8800001144409|1|2023-04-20|15/12/2022|-0.05||383700000||9.1400003433228|1
2024-05-20 01:40:59|06931|1141900|688012|81.05B|81050000000|131|6040098|-20.13|25|2024-08-22|15/06/2024||0.6747||1760000000|131|1|2024-04-25|15/03/2024|0.4|0.4003|1610000000|1610000000|135.52000427246|1
2024-05-20 01:41:04|06932|100586|600391|5.61B|5610000000|16.98|4991518|-23.74|31|2024-04-29|15/03/2024|||||16.780000686646|1|2024-03-30|15/12/2023|||||17.510000228882|1
2024-05-20 01:41:09|06933|100983|600893|97.72B|97720000000|36.66|13375043|-12.82|31|2024-04-30|15/03/2024|||||35.740001678467|1|2024-03-30|15/12/2023|||17430000000||33.959999084473|1
2024-05-20 01:41:15|06934|100643|600469|4.38B|4380000000|6|15308376|2.04|30|2024-04-25|15/03/2024|||||6.2800002098083|1|2024-04-25|15/12/2023|||||6.2800002098083|1
2024-05-20 01:41:19|06935|100415|600151|7.23B|7230000000|5.04|14546045|-41.67|29|2024-04-29|15/03/2024|||||4.9699997901917|1|2024-03-30|15/12/2023|||||5.3899998664856|1
2024-05-20 01:41:24|06936|100950|600855|4.61B|4610000000|9.73|10021816|-20.83|25|2023-04-28|15/03/2023|-0.1||207300000||12.109999656677|1|2023-03-20|15/12/2022|0.07||736200000||13.189999580383|1
2024-05-20 01:41:29|06937|100659|600501|5.44B|5440000000|12.56|6306646|-11.81|30|2024-04-30|15/12/2023|||||12.050000190735|1|2024-04-29|15/03/2024|||||11.840000152588|1
2024-05-20 01:41:35|06938|101047|601111|122.13B|122130000000|7.36|62536254|-23.17|32|2024-08-29|15/06/2024||-0.1804||35290000000|7.3600001335144|1|2024-04-26|15/03/2024|-0.11|1.05|40070000000|41280000000|7.4200000762939|1
2024-05-20 01:41:40|06939|100489|600271|15.51B|15510000000|8.37|16102028|-39.7|32|2024-08-29|15/06/2024||0.1479||6780000000|8.3699998855591|1|2024-04-29|15/03/2024||0.0888||4070000000|9.2299995422363|1
2024-05-20 01:41:46|06940|101096|601600|122.75B|122750000000|7.94|171424287|39|32|2024-08-20|15/06/2024||0.141||60950000000|7.9400000572205|1|2024-04-25|15/03/2024|0.13|0.1001|48960000000|57370000000|7.0799999237061|1
2024-05-20 01:41:52|06941|100512|600298|27.67B|27670000000|33.26|10432781|-16.62|31|2024-08-09|15/06/2024||0.3767||3640000000|33.259998321533|1|2024-04-20|15/03/2024|0.37|0.4533|3480000000|3790000000|30.059999465942|1
2024-05-20 01:41:57|06942|994536|603031|6.97B|6970000000|33|3251650|4.16|30|2024-04-29|15/03/2024|||||30.989999771118|1|2024-03-12|15/12/2023|||||45.349988460541|0.68965517241379
2024-05-20 01:42:03|06943|100285|600012|22.31B|22310000000|13.45|7566322|29.33|31|2024-04-26|15/03/2024|0.2771||1290000000||14.880000114441|1|2024-03-28|15/12/2023|0.21||||13.75|1
2024-05-20 01:42:09|06944|996081|603429|3.02B|3020000000|5.76|5359920|-36.77|30|2024-07-26|15/06/2024|||||5.789999961853|1|2024-04-20|15/03/2024|||||5.4299998283386|1
2024-05-20 01:42:14|06945|1162062|603815|4.26B|4260000000|6.94|6570434|-4.31|15|2022-10-24|15/09/2022|0.06||1490000000||8.2299995422363|1|2022-08-25|15/06/2022|0.09||1830000000||7.2399997711182|1
2024-05-20 01:42:19|06946|1091243|601606|7.51B|7510000000|10.36|9406072|-25.4|24|2023-04-18|15/03/2023|-0.04||214400000||12.439999580383|1|2023-04-18|15/12/2022|0.13||753700000||12.439999580383|1
2024-05-20 01:42:25|06947|953123|603599|13.51B|13510000000|14.86|7473789|-29.09|30|2024-04-26|15/12/2023|0.13||777000000||14.880000114441|1|2024-04-25|15/03/2024|0.25||1220000000||14.680000305176|1
2024-05-20 01:42:30|06948|100872|600761|20.69B|20690000000|26.43|12100970|55.29|32|2024-08-19|15/06/2024||0.64|||26.280000686646|1|2024-04-26|15/03/2024|0.43|0.43|4310000000|4310000000|24.139999389648|1
2024-05-20 01:42:36|06949|100999|600971|15.65B|15650000000|13.04|16718725|37.7|31|2024-08-19|15/06/2024||0.4|||13.039999961853|1|2024-04-26|15/03/2024|0.36|0.46|||13.180000305176|1
2024-05-20 01:42:42|06950|942800|600418|32.32B|32320000000|14.68|89856637|24.16|31|2024-04-29|15/03/2024|0.05||11290000000|11280000000|16.60000038147|1|2024-04-26|15/12/2023|-0.01|-0.8687|11020000000|7110000000|15.859999656677|1
2024-05-20 01:42:47|06951|950055|603199|3.9B|3900000000|36|4021298|22.28|30|2024-07-26|15/06/2024|||||36|1|2024-04-19|15/03/2024|0.66||||38.779998779297|1
2024-05-20 01:42:53|06952|955764|603589|25.99B|25990000000|43.36|6277587|-24.85|31|2024-04-30|15/12/2023|0.62|0.76|1520000000||40.979999542236|1|2024-04-29|15/03/2024|0.98||1770000000|1770000000|40.720001220703|1
2024-05-20 01:42:58|06953|996090|603689|4.37B|4370000000|9.15|4456137|4.58|25|2023-04-28|15/03/2023|0.22||1800000000||7.6900000572205|1|2023-04-07|15/12/2022|0.09||1650000000||7.8299999237061|1
2024-05-20 01:43:03|06954|100450|600218|3.41B|3410000000|7.83|13481533|-10|25|2023-04-28|15/03/2023|0.07||1630000000||8.3000001907349|1|2023-03-30|15/12/2022|0.06||961300000||9.170000076294|1
2024-05-20 01:43:09|06955|100712|600567|5.66B|5660000000|1.88|30126849|-19.66|30|2024-08-22|15/06/2024||0.02|||1.8799999952316|1|2024-04-30|15/03/2024|0.01|0.01|6670000000|5290000000|1.8400000333786|1
2024-05-20 01:43:16|06956|101017|600990|6.19B|6190000000|21.6|14141623|-5.89|31|2024-04-26|15/03/2024|||||17.799999237061|1|2024-04-20|15/12/2023|||||15.880000114441|1
2024-05-20 01:43:21|06957|100475|600237|3.57B|3570000000|5.79|16577254|-18.21|30|2024-04-20|15/03/2024|||||5.3000001907349|1|2024-03-19|15/12/2023|||||6|1
2024-05-20 01:43:26|06958|1031220|603357|6.14B|6140000000|11|26393606|-4.64|30|2024-08-26|15/06/2024||0.25|||11|1|2024-04-25|15/03/2024|0.25|0.25|||11.409999847412|1
2024-05-20 01:43:33|06959|100660|600502|8.89B|8890000000|5.23|34312963|-8.16|31|2024-08-29|15/06/2024||0.21|||5.2300000190735|1|2024-04-25|15/03/2024|0.23|0.23|||5.1599998474121|1
2024-05-20 01:43:39|06960|101120|601801|14.35B|14350000000|7.34|26765613|-15.26|31|2024-04-26|15/03/2024|||2930000000||6.8499999046326|1|2024-04-18|15/12/2023|||||8|1
2024-05-20 01:43:44|06961|100529|600318|3.40B|3400000000|6.61|42589506|-0.6|29|2024-04-13|15/03/2024|||||6.4699997901917|1|2024-03-22|15/12/2023|||||7.5|1
2024-05-20 01:43:49|06962|953916|603198|58.3B|58300000000|72.78|3863762|24.28|30|2024-04-26|15/12/2023|0.79|0.77|1920000000|6591000000|65.75|1|2024-04-25|15/03/2024|1.14||2330000000||64.709999084473|1
2024-05-20 01:43:55|06963|1052665|603527|2.75B|2750000000|8.79|14098394|-28.5|29|2024-04-26|15/03/2024|||||8.25|1|2024-04-26|15/12/2023|||||8.25|1
2024-05-20 01:44:00|06964|994587|603696|2.02B|2020000000|8.6|7197404|-8.23|26|2023-04-27|15/03/2023|0.06||145200000||8.579999923706|1|2023-04-20|15/12/2022|-0.01||154300000||8.9499998092651|1
2024-05-20 01:44:07|06965|1141904|688019|15.83B|15830000000|159.88|1379216|-11.62|25|2024-08-29|15/06/2024||1.14||388490000|159.88000488281|1|2024-04-26|15/03/2024|1.06|0.99|378450000|334440000|139.19999694824|1
2024-05-20 01:44:13|06966|100714|600569|5.08B|5080000000|1.77|26454033|-15.71|30|2024-04-30|15/12/2023|||||1.7999999523163|1|2024-04-29|15/03/2024|||||1.75|1
2024-05-20 01:44:50|06967|100591|600397|2.22B|2220000000|2.23|23868337|-25.83|30|2024-04-26|15/03/2024|||||2.1500000953674|1|2024-04-25|15/12/2023|||||2.1199998855591|1
2024-05-20 01:44:55|06968|996184|603839|2.26B|2260000000|5.78|6069770|-26.28|29|2024-04-30|15/03/2024|||||5.7600002288818|1|2024-04-27|15/12/2023|||||5.3699998855591|1
2024-05-20 01:44:59|06969|950054|603020|2.91B|2910000000|7.74|7876259|-18.53|24|2022-10-30|15/09/2022|0.06||748000000||9.7600002288818|1|2022-08-29|15/06/2022|0.12||804300000||11.550000190735|1
2024-05-20 01:45:04|06970|1141895|688007|8.32B|8320000000|18.08|7532987|-13.03|23|2024-08-19|15/06/2024||0.21||731630000|18.079999923706|1|2024-04-27|15/12/2023|-0.05|0.08|563000000|782480000|19.569999694824|1
2024-05-20 01:45:10|06971|942805|600629|5.27B|5270000000|5.44|36303560|-32.55|30|2024-04-26|15/03/2024|||||5.3800001144409|1|2024-03-30|15/12/2023|||||5.2399997711182|1
2024-05-20 01:45:16|06972|1141911|688088|12.64B|12640000000|31.7|8898254|-21.22|24|2024-08-20|15/06/2024||0.1||210000000|31.680000305176|1|2024-04-19|15/12/2023|0.02|0.01|167000000|164750000|27.579999923706|1
2024-05-20 01:45:21|06973|1162068|603790|2.2B|2200000000|11.57|3010116|-17.03|17|2023-04-27|15/03/2023|0.09||191500000||10.739999771118|1|2023-04-27|15/12/2022|-0.1||142800000||10.739999771118|1
2024-05-20 01:45:26|06974|994531|603017|3.32B|3320000000|11.8|12577801|15.49|30|2024-04-23|15/03/2024|||||10.260000228882|1|2024-04-23|15/12/2023|||||10.260000228882|1
2024-05-20 01:45:32|06975|1052663|603378|2.95B|2950000000|6.87|10638573|-25.65|29|2024-04-30|15/03/2024|||295000000|442000000|6.3499999046326|1|2024-04-30|15/12/2023|||||6.3499999046326|1
2024-05-20 01:45:37|06976|101131|601890|7.76B|7760000000|8.09|18227160|-24.6|30|2024-04-23|15/03/2024|0.07||449000000|449000000|8.420000076294|1|2024-04-23|15/12/2023|0.06||441000000||8.420000076294|1
2024-05-20 01:45:42|06977|100704|600558|3.67B|3670000000|4.09|19797585|10.24|25|2023-04-27|15/03/2023|0.03||891500000||3.460000038147|1|2023-04-06|15/12/2022|0.02||819000000||3.3599998950958|1
2024-05-20 01:45:47|06978|100545|600336|4.14B|4139999999.9999995|5.19|15865775|-7.65|26|2023-04-28|15/03/2023|0.04||2480000000||5.7800002098083|1|2023-04-21|15/12/2022|-0.01||2300000000||6.1500000953674|1
2024-05-20 01:45:53|06979|1162077|603551|4.93B|4930000000|12.6|4074179|6.28|21|2024-04-24|15/03/2024|0.13||381000000||11.760000228882|1|2024-04-24|15/12/2023|0.23||625000000||11.760000228882|1
2024-05-20 01:45:57|06980|994583|603658|30.42B|30420000000|52.44|4201737|-13.14|30|2024-08-15|15/06/2024||0.58||1300000000|52.439998626709|1|2024-04-19|15/12/2023|0.54|0.54|1200000000|1360000000|53.200000762939|1
2024-05-20 01:46:04|06981|942816|600862|33.54B|33540000000|19.92|21079089|-16.13|30|2024-04-25|15/03/2024|||1320000000|1320000000|19.129999160767|1|2024-03-16|15/12/2023|||1160000000||19.729999542236|1
2024-05-20 01:46:09|06982|100822|600705|27.00B|27000000000|3.04|75635982|-27.83|30|2024-04-30|15/03/2024|||||3.0999999046326|1|2024-04-19|15/12/2023|||||3.0099999904633|1
2024-05-20 01:46:15|06983|100875|600765|29.84B|29840000000|20.05|36617044|-26.71|31|2024-08-27|15/06/2024||0.4|||20.010000228882|1|2024-04-28|15/03/2024|0.22|0.22|2650000000|2650000000|17.420000076294|1
2024-05-20 01:46:20|06984|100871|600760|110.64B|110640000000|40.15|12749927|-5.7|30|2024-08-27|15/06/2024||0.4|||40.069999694824|1|2024-04-30|15/03/2024|0.3|0.3|||38.349998474121|1
2024-05-20 01:46:25|06985|100305|600038|32.22B|32220000000|43.71|11365303|7|31|2024-04-26|15/03/2024|||||42.509998321533|1|2024-03-16|15/12/2023||0.1171|7580000000|6170000000|39.319999694824|1
2024-05-20 01:46:30|06986|1162052|603489|6.15B|6150000000|36.62|1080964|-38.86|22|2024-04-30|15/03/2024|||296000000||36.849998474121|1|2024-04-20|15/12/2023|0.04||299000000||32.709999084473|1
2024-05-20 01:46:35|06987|1156730|600733|35.45B|35450000000|6.31|290637006|22.31|23|2024-04-27|15/12/2023|||||6.9899997711182|1|2024-04-26|15/03/2024|||||6.8600001335144|1
2024-05-20 01:46:40|06988|100958|600865|2.93B|2930000000|7.65|3753965|-16.24|29|2024-04-19|15/03/2024|||||6.8000001907349|1|2024-03-30|15/12/2023|||||6.9000000953674|1
2024-05-20 01:46:46|06989|996178|601212|23.92B|23920000000|3.5|124229965|23.24|25|2023-04-27|15/03/2023|-0.01||21010000000||2.8499999046326|1|2023-04-27|15/12/2022|0.04||24380000000||2.8499999046326|1
2024-05-20 01:46:52|06990|994565|603398|8.23B|8230000000|19|3844184|-30.62|31|2024-04-27|15/12/2023|||||17.389999389648|1|2024-04-26|15/03/2024|||||17.10000038147|1
2024-05-20 01:46:57|06991|1162089|601577|34.55B|34550000000|8.56|19402233|1.3|21|2024-04-27|15/12/2023|||6050000000||7.8499999046326|1|2024-04-26|15/03/2024|||6560000000|6560000000|8.210000038147|1
2024-05-20 01:47:03|06992|1062255|601838|61.14B|61140000000|15.99|24311464|19.9|29|2024-08-28|15/06/2024||0.83|||16.010000228882|1|2024-04-25|15/03/2024|0.75|0.9|5640000000||14.239999771118|1
2024-05-20 01:47:08|06993|994526|601997|21.35B|21350000000|5.84|36549717|0|29|2024-04-27|15/12/2023|||||5.5999999046326|1|2024-04-26|15/03/2024|||||5.6500000953674|1
2024-05-20 01:47:14|06994|994505|600926|82.67B|82670000000|13.94|28419505|10.37|31|2024-08-29|15/06/2024||0.67|||13.970000267029|1|2024-04-20|15/03/2024|0.82|0.7|9760000000||12.050000190735|1
2024-05-20 01:47:20|06995|994504|600919|153.78B|153780000000|8.4|139993085|9.97|30|2024-04-26|15/12/2023|0.11|0.61|||8.4399995803833|1|2024-04-25|15/03/2024|0.485||21000000000||8.1599998474121|1
2024-05-20 01:47:33|06996|101029|601009|101.37B|101370000000|9.86|24929689|8.41|31|2024-08-29|15/06/2024||0.7151||12970000000|9.8800001144409|1|2024-04-27|15/12/2023|0.2776|0.2965|10430000000|10790000000|9.0299997329712|1
2024-05-20 01:47:38|06997|994517|601229|110.24B|110240000000|7.76|35782251|22.98|30|2024-08-26|15/06/2024||0.4815||14060000000|7.7800002098083|1|2024-04-26|15/12/2023|0.3295|0.3295|13500000000|13500000000|7.0799999237061|1
2024-05-20 01:47:43|06998|1162086|600928|16.4B|16399999999.999998|3.71|27353141|-5.38|21|2024-04-30|15/03/2024|||||3.6099998950958|1|2024-04-30|15/12/2023|||||3.6099998950958|1
2024-05-20 01:47:49|06999|100700|600550|7.94B|7940000000|4.31|15222520|-17.27|30|2024-04-29|15/03/2024|||||4.1799998283386|1|2024-04-16|15/12/2023|||||4.0599999427795|1
2024-05-20 01:47:54|07000|100618|600456|13.48B|13480000000|28.65|8317165|-14.2|30|2024-04-26|15/03/2024|||1830000000||25.920000076294|1|2024-03-30|15/12/2023|||||27.629999160767|1
2024-05-20 01:48:00|07001|101000|600973|6.17B|6170000000|4.45|23915973|-12.79|29|2024-04-29|15/03/2024|||||4.3000001907349|1|2024-03-15|15/12/2023|||10160000000||4.0799999237061|1
2024-05-20 01:48:06|07002|101031|601011|4.58B|4580000000|2.39|29671872|-35.58|30|2024-04-27|15/12/2023|||||2.25|1|2024-04-26|15/03/2024|||||2.25|1
2024-05-20 01:48:11|07003|100426|600191|2.55B|2550000000|5.28|11274622|-10.39|24|2022-10-28|15/09/2022|-0.04||95000000||6.1300001144409|1|2022-08-26|15/06/2022|-0.01||38560000||6.6999998092651|1
2024-05-20 01:48:17|07004|101141|601992|20.50B|20500000000|1.92|37469290|-16.45|31|2024-04-29|15/03/2024|-0.12||12830000000||1.8899999856949|1|2024-03-27|15/12/2023||0.01||49652000000|1.8999999761581|1
2024-05-20 01:48:30|07005|101106|601678|8.30B|8300000000.000001|4.14|18989729|-15.82|29|2024-04-27|15/12/2023|||||4|1|2024-04-26|15/03/2024|||||3.9500000476837|1
2024-05-20 01:48:35|07006|100897|600791|1.88B|1880000000|4.02|20100574|-1.19|23|2023-04-27|15/03/2023|-0.09||1700000000||4.0500001907349|1|2022-10-28|15/09/2022|-0.08||182300000||4.2199997901917|1
2024-05-20 01:48:40|07007|100691|600538|2.46B|2460000000|4.69|8399797|8.56|25|2023-04-28|15/03/2023|-0.01||101600000||4.2399997711182|1|2023-04-17|15/12/2022|||121300000||4.3800001144409|1
2024-05-20 01:48:46|07008|100627|600463|3.09B|3090000000|10.77|6528784|23.8|25|2023-04-28|15/03/2023|-0.13||128400000||8.6499996185303|1|2023-04-14|15/12/2022|-0.2||98190000||8.1599998474121|1
2024-05-20 01:48:52|07009|100706|600560|3.41B|3410000000|15.32|15603207|16.51|25|2023-04-27|15/03/2023|0.07||216500000||10.369999885559|1|2023-03-23|15/12/2022|0.03||277000000||11.680000305176|1
2024-05-20 01:48:57|07010|100581|600386|2.85B|2850000000|3.52|21086937|-21.9|30|2024-04-28|15/03/2024|||||3.329999923706|1|2024-03-30|15/12/2023|||||3.75|1
2024-05-20 01:49:03|07011|100281|600008|21.73B|21730000000|2.97|60419176|-4.21|31|2024-04-26|15/03/2024|||||2.8699998855591|1|2024-04-13|15/12/2023|||||2.8399999141693|1
2024-05-20 01:49:08|07012|100574|600376|8.25B|8250000000|3.2|18094997|-23.08|31|2024-08-26|15/06/2024||0.086||14550000000|3.1099998950958|1|2024-04-29|15/03/2024|0.0287|0.0287|4850000000|4850000000|2.4400000572205|1
2024-05-20 01:49:13|07013|100831|600723|5.88B|5880000000|8.93|11495865|0|23|2022-05-18|15/03/2022|||||8.9300003051758|1|2022-03-21|15/12/2021|||||8.9300003051758|1
2024-05-20 01:49:19|07014|994575|603569|5.45B|5450000000|9.07|9555716|-2.06|30|2024-04-29|15/03/2024|||||9.210000038147|1|2024-04-27|15/12/2023|||||9.210000038147|1
2024-05-20 01:49:24|07015|101157|603123|5.64B|5640000000|7.39|14018566|-26.25|30|2024-04-30|15/12/2023|||||7.6900000572205|1|2024-04-29|15/03/2024|||||7.3600001335144|1
2024-05-20 01:49:37|07016|951032|603025|15.98B|15980000000|14.32|10570976|14.59|25|2023-04-20|15/03/2023|0.08||426500000||12.766661643982|1|2023-04-20|15/12/2022|0.11||460100000||12.766661643982|1
2024-05-20 01:49:42|07017|100394|600159|2.56B|2560000000|3.09|50466304|16.6|25|2023-04-28|15/03/2023|0.01||105500000||2.460000038147|1|2023-04-21|15/12/2022|-0.22||258400000||2.539999961853|1
2024-05-20 01:49:47|07018|100597|600405|2.32B|2320000000|4.2|16668654|-29.46|30|2024-04-30|15/12/2023|||||4.2300000190735|1|2024-04-29|15/03/2024|||||4.1199998855591|1
2024-05-20 01:49:53|07019|100784|600658|4.71B|4710000000|4.09|14012263|-22.61|31|2024-04-29|15/03/2024|||||3.5999999046326|1|2024-04-20|15/12/2023|||||3.3699998855591|1
2024-05-20 01:50:00|07020|100304|600037|9.70B|9700000000|6.92|11818747|-18.76|31|2024-04-27|15/12/2023|||||6.6399998664856|1|2024-04-26|15/03/2024||||530000000|6.4000000953674|1
2024-05-20 01:50:06|07021|994578|603588|10.71B|10710000000|6.89|28475005|-27.64|30|2024-04-26|15/12/2023|-0.1|0.17|3090000000||6.539999961853|1|2024-04-25|15/03/2024|0.13||3130000000|3130000000|6.5500001907349|1
2024-05-20 01:50:12|07022|954959|603616|1.46B|1460000000|3.71|13188184|-26.86|26|2023-04-27|15/03/2023|-0.06||53580000||5.0599999427795|1|2023-04-27|15/12/2022|-0.72||266300000||5.0599999427795|1
2024-05-20 01:50:17|07023|101044|601101|14.01B|14010000000|9.71|21869257|53.29|30|2024-04-16|15/03/2024|||||8.3000001907349|1|2024-04-16|15/12/2023||0.2|||8.3000001907349|1
2024-05-20 01:50:23|07024|100562|600361|18.34B|18340000000|4.28|52419203|-17.7|30|2024-04-26|15/12/2023|||||4.0300002098083|1|2024-04-25|15/03/2024|||17780000000||4.0300002098083|1
2024-05-20 01:50:29|07025|100721|600578|22.56B|22560000000|3.36|32927676|-4.8|30|2024-04-27|15/12/2023|||||3.420000076294|1|2024-04-26|15/03/2024|||||3.4500000476837|1
2024-05-20 01:50:35|07026|101134|601908|8.04B|8039999999.999999|3.33|20326149|-46.2|30|2024-04-29|15/03/2024|||||3.579999923706|1|2024-04-18|15/12/2023|||||3.6300001144409|1
2024-05-20 01:50:41|07027|1162083|603590|4.86B|4860000000|30.42|1637489|-15.06|15|2022-10-25|15/09/2022|0.14||216400000||23.840000152588|1|2022-08-01|15/06/2022|0.23||215400000||26.049999237061|1
2024-05-20 01:50:46|07028|101095|601588|6.57B|6570000000|1.9|27961288|-5.85|31|2024-04-29|15/03/2024|||||1.7300000190735|1|2024-03-21|15/12/2023|||||1.7999999523163|1
2024-05-20 01:50:52|07029|1141910|688066|5.88B|5880000000|22.51|14512203|-63.16|24|2024-04-25|15/03/2024|||||22.799999237061|1|2024-04-12|15/12/2023|||||22.090000152588|1
2024-05-20 01:50:57|07030|994596|603778|2.22B|2220000000|3.45|19567377|-38.88|26|2023-04-28|15/03/2023|0.02||170600000||5.0300002098083|1|2023-04-26|15/12/2022|-0.22||111900000||4.8200001716614|1
2024-05-20 01:51:02|07031|100612|600429|6.73B|6730000000|4.45|6054934|-8.45|30|2024-04-26|15/03/2024|||||4.1100001335144|1|2024-04-20|15/12/2023|||||4.1100001335144|1
2024-05-20 01:51:14|07032|101051|601126|13.83B|13830000000|16.62|12735050|17.62|30|2024-04-29|15/03/2024|0.22||1550000000|1550000000|14.869999885559|1|2024-03-20|15/12/2023|0.13|0.18|1510000000|1510000000|16.270000457764|1
2024-05-20 01:51:20|07033|100601|600410|5.27B|5270000000|4.79|25090336|-27.89|30|2024-04-25|15/03/2024|||||4.9800000190735|1|2024-04-25|15/12/2023|||||4.9800000190735|1
2024-05-20 01:51:25|07034|100395|600161|47.29B|47290000000|28.77|10592894|4.44|29|2024-08-28|15/06/2024||0.21|||28.809999465942|1|2024-04-10|15/03/2024|0.19|0.17|1220000000|1290000000|26.459999084473|1
2024-05-20 01:51:31|07035|1141909|688033|4.38B|4380000000|7.77|21553134|-55.76|24|2024-08-08|15/06/2024|||||7.7600002288818|1|2024-04-27|15/12/2023|||||8.2399997711182|1
2024-05-20 01:51:38|07036|100336|600085|63.54B|63540000000|46.21|11761938|-21.86|32|2024-08-28|15/06/2024||0.38||4790000000|46.259998321533|1|2024-04-27|15/03/2024|0.42|0.33|5270000000|5420000000|42.900001525879|1
2024-05-20 01:51:43|07037|1072210|603516|7.66B|7660000000|38.09|15503050|58.04|29|2024-07-31|15/06/2024|||||38.159999847412|1|2024-04-25|15/03/2024|||||29.809999465942|1
2024-05-20 01:51:48|07038|1162049|603613|17.38B|17380000000|23.04|20364998|-39.74|22|2024-08-13|15/06/2024|||||23.079999923706|1|2024-04-29|15/12/2023|||||21.5|1
2024-05-20 01:51:53|07039|100484|600266|9.78B|9780000000|4.87|62392540|-1.26|31|2024-08-05|15/06/2024|||||4.9099998474121|1|2024-04-26|15/03/2024|||1230000000||3.5299999713898|1
2024-05-20 01:51:59|07040|100956|600861|11.90B|11900000000|21.21|2990065|-13.25|30|2024-04-26|15/12/2023|0.35|-0.14|||18.760000228882|1|2024-04-25|15/03/2024|0.37||10550000000|10540000000|19.450000762939|1
2024-05-20 01:52:05|07041|100470|600246|14.15B|14150000000|7.74|37692761|54.33|30|2024-04-30|15/03/2024|||||7.7300000190735|1|2024-03-30|15/12/2023|||||7.1700000762939|1
2024-05-20 01:52:14|07042|997532|603138|3.70B|3700000000|12.59|7958133|-33.56|29|2024-08-15|15/06/2024|||||12.590000152588|1|2024-04-19|15/12/2023|||||12.069999694824|1
2024-05-20 01:52:19|07043|942795|600055|10.27B|10270000000|14.64|5347511|-34.54|30|2024-04-26|15/03/2024|||||15.109999656677|1|2024-03-23|15/12/2023|||||15.64999961853|1
2024-05-20 01:52:24|07044|1162055|603392|84.48B|84480000000|66.2|8873494|-5.51|19|2024-08-23|15/06/2024||0.3192||1110000000|66.25|1|2024-04-25|15/03/2024|0.2485|0.2485|1030000000|1030000000|64.639999389648|1
2024-05-20 01:52:31|07045|1141907|688028|2.75B|2750000000|18.17|2771833|-16.88|24|2024-04-26|15/03/2024|||||16.340000152588|1|2024-04-20|15/12/2023||0.2|||15.930000305176|1
2024-05-20 01:52:36|07046|1162058|603267|7.97B|7970000000|34.7|4871290|-48.07|21|2024-04-26|15/03/2024|||||32.599998474121|1|2024-03-26|15/12/2023||1.22||901140000|34.709999084473|1
2024-05-20 01:52:42|07047|1156679|601816|257.81B|257810000000|5.26|117943665|-5.91|20|2024-08-29|15/06/2024||0.0733||11690000000|5.2600002288818|1|2024-04-30|15/12/2023|0.0518|0.0499|9800000000|9560000000|5.1199998855591|1
2024-05-20 01:52:47|07048|100399|600166|20.27B|20270000000|2.56|103866216|-20.5|31|2024-04-27|15/12/2023|||13160000000||2.7200000286102|1|2024-04-26|15/03/2024|||12870000000||2.5999999046326|1
2024-05-20 01:52:53|07049|1162056|603068|3.15B|3150000000|20.95|3057517|-29.58|21|2024-04-27|15/12/2023|||||19.590000152588|1|2024-04-26|15/03/2024|||||18.940000534058|1
2024-05-20 01:52:59|07050|1156734|603719|6.16B|6160000000|15.12|7355526|-48.74|23|2024-04-26|15/12/2023|-0.03|0.28|2050000000|11071000000|14.420000076294|1|2024-04-25|15/03/2024|0.16|0.16|2450000000|2450000000|14.439999580383|1
2024-05-20 01:53:03|07051|102958|600681|5.18B|5180000000|3.86|7683278|-15.9|30|2024-08-01|15/06/2024|||||3.8599998950958|1|2024-04-29|15/03/2024|||||3.8599998950958|1
2024-05-20 01:53:09|07052|1081714|603596|32.54B|32540000000|38.38|6707782|-15.91|31|2024-08-16|15/06/2024||0.53|||53.480001068115|0.71428571428571|2024-04-30|15/03/2024|0.48|0.52|1860000000|1860000000|77.854000854492|0.71428571428571
2024-05-20 01:53:14|07053|101008|600980|2.72B|2720000000|14.38|5456015|-6.87|25|2023-04-26|15/03/2023|0.12||211300000||13.699999809265|1|2023-03-31|15/12/2022|0.1||215300000||14.85000038147|1
2024-05-20 01:53:20|07054|100663|600510|5.29B|5290000000|5.04|10113015|-18.7|30|2024-04-23|15/03/2024|||||4.710000038147|1|2024-04-23|15/12/2023|||||4.710000038147|1
2024-05-20 01:53:27|07055|100513|600299|27.46B|27460000000|10.36|7585652|26.11|31|2024-07-26|15/06/2024||0.0825||3970000000|10.35000038147|1|2024-04-25|15/03/2024|0.0743|0.0743|3500000000|3540000000|9.2799997329712|1
2024-05-20 01:53:32|07056|1159375|601696|28.31B|28310000000|10.23|35911579|-9.1|18|2023-04-28|15/03/2023|0.09||684400000||10.489999771118|1|2023-04-28|15/12/2022|0.01||704200000||10.489999771118|1
2024-05-20 01:53:39|07057|101162|603167|4.43B|4430000000|9.57|9430373|29.27|30|2024-04-26|15/03/2024|||||9.789999961853|1|2024-04-10|15/12/2023|||||9.4300003051758|1
2024-05-20 01:53:46|07058|994592|603727|4.34B|4340000000|15.44|4532880|39.67|30|2024-07-29|15/06/2024|||||15.489999771118|1|2024-04-25|15/03/2024|||500000000||13.550000190735|1
2024-05-20 01:53:51|07059|994621|603936|4.87B|4870000000|7.81|22997736|-34.2|29|2024-08-16|15/06/2024||0.09||1130000000|7.8200001716614|1|2024-04-27|15/12/2023||||804800000|7.5700001716614|1
2024-05-20 01:53:57|07060|100738|600597|12.49B|12490000000|9.1|9436626|-19.54|31|2024-04-29|15/12/2023|0.47|0.06|5820000000|6740000000|9.3000001907349|1|2024-04-28|15/03/2024|0.12||6420000000|6420000000|9.3000001907349|1
2024-05-20 01:54:02|07061|102960|600708|5.24B|5240000000|2.35|44374971|5.86|30|2024-04-30|15/03/2024|||||2.0299999713898|1|2024-04-25|15/12/2023|||||1.8300000429153|1
2024-05-20 01:54:11|07062|101074|601339|8.51B|8510000000|5.75|5847581|-4.49|32|2024-07-26|15/06/2024|||||5.75|1|2024-04-29|15/03/2024|||1830000000|1830000000|5.6399998664856|1
2024-05-20 01:54:19|07063|100479|600258|17.05B|17050000000|15.2|19185356|-21.39|32|2024-08-29|15/06/2024||0.2034||2070000000|15.189999580383|1|2024-04-28|15/03/2024|0.09|0.08|1850000000|1850000000|15.079999923706|1
2024-05-20 01:54:29|07064|100622|600455|1.13B|1130000000|18.08|2261740|-20.3|25|2023-04-20|15/03/2023|0.01||63490000||23.229999542236|1|2023-03-24|15/12/2022|0.11||62450000||25.049999237061|1
2024-05-20 01:54:37|07065|100826|600707|29.32B|29320000000|8.28|38483139|74.2|26|2023-04-27|15/03/2023|-0.13||2260000000||4.4400000572205|1|2023-04-19|15/12/2022|-0.15||2470000000||4.8000001907349|1
2024-05-20 01:54:46|07066|1054840|601108|35.06B|35060000000|7.61|42834265|-0.79|29|2024-04-26|15/12/2023|||1560000000||7.3000001907349|1|2024-04-25|15/03/2024|0.1||1410000000|1410000000|7.3499999046326|1
2024-05-20 01:54:53|07067|101071|601311|10.04B|10040000000|8.55|10306143|-7.06|31|2024-04-26|15/03/2024|0.13||3450000000|3450000000|7.9299998283386|1|2024-04-19|15/12/2023|0.15||3770000000|17258000000|7.9499998092651|1
2024-05-20 01:55:00|07068|100474|600230|4.82B|4820000000|11.72|6033208|-25.03|26|2023-04-28|15/03/2023|0.17||1150000000||16.700000762939|1|2023-04-26|15/12/2022|0.58||1450000000||15.760000228882|1
2024-05-20 01:55:05|07069|1052655|603106|2.63B|2630000000|5.03|21924451|-9.16|25|2023-04-25|15/03/2023|-0.06||118700000||5.460000038147|1|2023-04-25|15/12/2022|-0.14||190800000||5.460000038147|1
2024-05-20 01:55:12|07070|100412|600180|5.08B|5080000000|4.73|9623307|-24.76|30|2024-04-26|15/12/2023|||||4.8699998855591|1|2024-04-25|15/03/2024|||||4.7800002098083|1
2024-05-20 01:55:19|07071|942820|601016|20.91B|20910000000|3.24|57001113|-15.67|29|2024-04-29|15/03/2024|||||3.0299999713898|1|2024-03-29|15/12/2023|||1290000000||2.9100000858307|1
2024-05-20 01:55:27|07072|994544|603098|5.36B|5360000000|9.94|9392055|-54.4|29|2024-08-29|15/06/2024||0.2287||2990000000|9.9399995803833|1|2024-04-30|15/12/2023||0.0847||1580000000|9.4399995803833|1
2024-05-20 01:55:33|07073|996063|601375|17.41B|17410000000|3.78|37341248|-2.33|29|2024-04-26|15/03/2024|0.03||643980000||3.5199999809265|1|2024-03-28|15/12/2023|||||3.5899999141693|1
2024-05-20 01:55:38|07074|942815|600850|13.58B|13580000000|19.71|7811897|-18.01|29|2024-04-29|15/03/2024|||||20.370000839233|1|2024-04-02|15/12/2023|||||20.239999771118|1
2024-05-20 01:55:44|07075|996182|603615|3.55B|3550000000|14.73|4486230|72.79|25|2023-04-25|15/03/2023|0.01||167000000||7.5|1|2023-03-17|15/12/2022|-0.04||178300000||8.2700004577637|1
2024-05-20 01:55:49|07076|100815|600697|1.84B|1840000000|11.54|4626374|-11.44|30|2024-04-29|15/03/2024|0.08||1940000000||10.579999923706|1|2024-04-17|15/12/2023|0.01||1540000000||10.329999923706|1
2024-05-20 01:55:54|07077|942824|603099|6.08B|6080000000|22.47|18717745|124.64|30|2024-08-23|15/06/2024||0.07|||22.489999771118|1|2024-04-26|15/03/2024|0.04|0.04|130000000||20.770000457764|1
2024-05-20 01:56:00|07078|100856|600742|6.53B|6530000000|8.85|17465622|7.72|30|2024-04-23|15/03/2024|||||8.6000003814697|1|2024-03-28|15/12/2023|||||8.8900003433228|1
2024-05-20 01:56:05|07079|100543|600333|2.60B|2600000000|4.27|7734604|-15.17|26|2023-04-28|15/03/2023|-0.09||657400000||4.8400001525879|1|2023-04-28|15/12/2022|0.04||649600000||4.8400001525879|1
2024-05-20 01:56:10|07080|100389|600148|1.9B|1900000000|13.42|4103278|-4.82|25|2023-04-26|15/03/2023|-0.07||137500000||13.39999961853|1|2023-04-26|15/12/2022|-0.02||87870000||13.39999961853|1
2024-05-20 01:56:15|07081|100652|600496|5.87B|5870000000|2.95|16489375|-24.16|32|2024-08-26|15/06/2024||0.1072||5320000000|2.9400000572205|1|2024-04-26|15/03/2024|0.04|0.0638|3410000000|3340000000|2.7999999523163|1
2024-05-20 04:02:38|07081|100652|600496|5.81B|5810000000|2.92|16489375|-24.16|32|2024-08-26|15/06/2024||0.1072||5320000000|2.920000076294|1|2024-04-26|15/03/2024|0.04|0.0638|3410000000|3340000000|2.7999999523163|1
2024-05-20 04:02:44|07082|100869|600757|9.44B|9440000000|7.77|22533048|-19.18|30|2024-04-25|15/12/2023|||||7.4699997901917|1|2024-04-23|15/03/2024|||||7.8600001335144|1
2024-05-20 04:02:51|07083|996067|603035|5.75B|5750000000|15.12|6134880|-18.5|30|2024-08-28|15/06/2024||0.3|||15.119999885559|1|2024-04-26|15/03/2024|0.27|0.3|||15.170000076294|1
2024-05-20 04:02:56|07084|100684|600525|5.95B|5950000000|4.53|10310133|-19.12|30|2024-04-29|15/03/2024|||||4.4200000762939|1|2024-04-20|15/12/2023|||||4.3299999237061|1
2024-05-20 04:03:02|07085|945174|603698|7.08B|7080000000|13.22|3741383|-14.23|30|2024-04-29|15/03/2024|||||13.720000267029|1|2024-04-20|15/12/2023|||1320000000||13.10000038147|1
2024-05-20 04:03:08|07086|1162042|605288|2.48B|2480000000|35.73|896494|-12.39|18|2024-04-30|15/12/2023|||||39.130001068115|1|2024-04-29|15/03/2024|||||35.569999694824|1
2024-05-20 04:03:13|07087|1057308|603655|1.80B|1800000000|16.97|2097650|-36.44|25|2023-04-25|15/03/2023|0.02||39240000||28.219999313354|1|2023-04-25|15/12/2022|0.06||53360000||28.219999313354|1
2024-05-20 04:03:19|07088|994550|603203|5.47B|5470000000|21.83|2504634|-27.92|30|2024-04-30|15/12/2023|0.15||||20.620000839233|1|2024-04-29|15/03/2024|||225000000||20.010000228882|1
2024-05-20 04:03:24|07089|994602|603819|2.89B|2890000000|13.25|1473698|-14.62|23|2022-10-28|15/09/2022|-0.04||332900000||14.260000228882|1|2022-08-29|15/06/2022|0.04||425800000||18.129999160767|1
2024-05-20 04:03:30|07090|948391|603158|4.02B|4019999999.9999995|8.18|14756400|14.97|30|2024-04-27|15/12/2023|||||7.8699998855591|1|2024-04-26|15/03/2024|||||7.8699998855591|1
2024-05-20 04:03:36|07091|101118|601799|37.75B|37750000000|131.99|1172424|25.91|30|2024-08-26|15/06/2024||1.21||3600000000|131.91000366211|1|2024-04-25|15/03/2024|0.85|0.9394|2410000000|2410000000|134.46000671387|1
2024-05-20 04:03:42|07092|1043310|603776|2.47B|2470000000|10.75|5851377|-26.83|25|2023-04-27|15/03/2023|0.04||124700000||13.979999542236|1|2023-04-20|15/12/2022|-0.69||135200000||15.329999923706|1
2024-05-20 04:03:47|07093|100973|600880|4.81B|4810000000|4.41|25095921|-27.68|29|2024-04-27|15/03/2024|||||4.25|1|2024-04-27|15/12/2023|||||4.25|1
2024-05-20 04:03:51|07094|1162079|||||||17|2023-04-21|15/03/2023|0.21||||9.210000038147|1|2023-04-21|15/12/2022|0.07||||9.210000038147|1
2024-05-20 04:03:57|07095|1056012|603809|5.24B|5240000000|13.33|9259291|41.64|29|2024-04-27|15/12/2023|||612000000||10.029999732971|1|2024-04-26|15/03/2024|||546000000||10.159999847412|1
2024-05-20 04:04:03|07096|100556|600353|5.68B|5680000000|6.82|13710991|-19.57|25|2023-04-27|15/03/2023|0.03||256000000||9.2000036239624|1|2023-04-11|15/12/2022|0.08||335500000||9.6785745620728|1
2024-05-20 04:04:10|07097|100828|600711|14.59B|14590000000|4.66|82024444|-0.19|30|2024-04-26|15/03/2024|||||4.4800000190735|1|2024-04-23|15/12/2023|||||4.6100001335144|1
2024-05-20 04:04:15|07098|100329|600078|5.51B|5510000000|8.31|8205512|-10.22|30|2024-04-27|15/12/2023|||||7.289999961853|1|2024-04-26|15/03/2024|||||7.2699999809265|1
2024-05-20 04:04:21|07099|101016|600988|30.93B|30930000000|18.78|60386386|11.32|31|2024-07-29|15/06/2024|||||18.739999771118|1|2024-04-30|15/03/2024|||1850000000|1850000000|18.690000534058|1
2024-05-20 04:04:27|07100|100972|600879|25.77B|25770000000|7.79|55204790|-3.88|29|2024-04-28|15/03/2024|||||7.9899997711182|1|2024-03-23|15/12/2023|||||7.2699999809265|1
2024-05-20 04:04:33|07101|1095973|601068|14.41B|14410000000|4.86|24529624|-13.75|23|2023-04-27|15/03/2023|||4310000000||6.210000038147|1|2023-03-07|15/12/2022|-0.02||7600000000||5.3800001144409|1
2024-05-20 04:04:38|07102|101139|601965|19.86B|19860000000|19.75|6546335|-3.12|29|2024-04-26|15/12/2023|0.27|0.25|1490000000||18.799999237061|1|2024-04-25|15/03/2024|0.16||861000000|860750000|19.090000152588|1
2024-05-20 04:04:44|07103|100572|600372|60.53B|60530000000|12.52|36506881|-19.11|31|2024-04-26|15/03/2024|||||11.829999923706|1|2024-03-16|15/12/2023|0.13|0.13||8580000000|11.920000076294|1
2024-05-20 04:04:50|07104|1162066|603220|9.54B|9540000000|29.11|37964889|94.31|22|2024-08-13|15/06/2024|||||29.110000610352|1|2024-04-25|15/03/2024|||||28.530000686646|1
2024-05-20 04:04:55|07105|994540|603060|6.01B|6010000000|7.5|3974329|-33.88|30|2024-08-23|15/06/2024||0.1414||1180000000|7.5|1|2024-04-30|15/12/2023|0.2283|0.2275|1050000000|1050000000|7.9800000190735|1
2024-05-20 04:05:01|07106|101132|601898|161.36B|161360000000|12.33|37046948|29.93|32|2024-08-22|15/06/2024||0.32||99086000000|12.300000190735|1|2024-04-24|15/03/2024|0.37|0.39|45390000000||11.39999961853|1
2024-05-20 04:05:07|07107|101144|601918|25.59B|25590000000|9.88|46044808|124.31|31|2024-08-26|15/06/2024||0.22|||9.8900003433228|1|2024-04-26|15/03/2024|0.15|0.15|||8.8699998855591|1
2024-05-20 04:05:13|07108|100414|600150|162.62B|162620000000|36.37|53535749|23.36|31|2024-04-27|15/12/2023|||25190000000||37.439998626709|1|2024-04-26|15/03/2024|||15270000000|15270000000|37.049999237061|1
2024-05-20 04:05:19|07109|100384|600138|7.80B|7800000000|10.77|24814498|-18.22|31|2024-08-29|15/06/2024||0.14|||10.770000457764|1|2024-04-29|15/03/2024|-0.04|0.06|1920000000|2000000000|11.460000038147|1
2024-05-20 04:05:25|07110|942599|603018|6.85B|6850000000|10.12|46835269|3.55|30|2024-08-19|15/06/2024||0.3237||1950000000|10.119999885559|1|2024-04-29|15/03/2024|0.16|0.1652|837180000|837180000|10.390000343323|1
2024-05-20 04:05:30|07111|100362|600115|89.17B|89170000000|4|57165294|-20.4|32|2024-08-30|15/06/2024||0.03||36140000000|4.0100002288818|1|2024-04-29|15/03/2024|-0.04|-0.113|33190000000|27230000000|3.7799999713898|1
2024-05-20 04:05:35|07112|100803|600675|18.80B|18800000000|3.1|58098736|23.42|29|2024-04-29|15/03/2024|||||2.7799999713898|1|2024-04-18|15/12/2023|||||2.7599999904633|1
2024-05-20 04:05:40|07113|994508|600977|21.96B|21960000000|11.77|18071256|-20.49|30|2024-04-30|15/03/2024|0.04||1270000000|1270000000|12.390000343323|1|2024-04-20|15/12/2023|-0.16|0.07||7660000000|11.800000190735|1
2024-05-20 04:05:46|07114|101045|601106|18.24B|18240000000|2.65|27045287|-24.07|30|2024-04-30|15/03/2024|||||2.7200000286102|1|2024-04-30|15/12/2023|||||2.7200000286102|1
2024-05-20 04:05:52|07115|100549|600340|5.37B|5370000000|1.37|68440404|-38.36|31|2024-04-30|15/12/2023|||||1.1799999475479|1|2024-04-29|15/03/2024|||||1.0700000524521|1
2024-05-20 04:05:57|07116|996065|601881|134.93B|134930000000|12.3|79993365|0.99|31|2024-08-27|15/06/2024||0.26|||12.300000190735|1|2024-04-29|15/03/2024|0.12|0.23|7210000000|7700000000|12.310000419617|1
2024-05-20 04:06:03|07117|100319|600068|15.66B|15660000000|9.93|155606400|0|23|2022-05-19|15/03/2022|||||9.9300003051758|1|2022-04-01|15/12/2021|||||9.9300003051758|1
2024-05-20 04:06:08|07118|100511|600297|11.96B|11960000000|1.49|59876775|-30.23|30|2024-04-25|15/12/2023|||||1.3999999761581|1|2024-04-25|15/03/2024|||||1.3999999761581|1
2024-05-20 04:06:14|07119|101050|601118|21.35B|21350000000|4.99|46947403|4.93|31|2024-04-30|15/03/2024|||||4.9499998092651|1|2024-04-30|15/12/2023|||||4.9499998092651|1
2024-05-20 04:06:19|07120|942810|600730|2.85B|2850000000|4.87|14749336|-26.36|26|2023-04-25|15/03/2023|-0.02||28670000||5.8000001907349|1|2023-04-21|15/12/2022|-0.16||21030000||6.0599999427795|1
2024-05-20 04:06:24|07121|100429|600195|9.96B|9960000000|9.77|11344483|-26|30|2024-04-29|15/03/2024|0.07||1130000000|1130000000|8.5200004577637|1|2024-04-10|15/12/2023|0.01|0.1409|1250000000|2220000000|9.7700004577637|1
2024-05-20 04:06:30|07122|101130|601888|161.97B|161970000000|78.4|21876451|-43.41|31|2024-09-02|15/06/2024||0.87||20600000000|78.419998168945|1|2024-04-08|15/03/2024|1.12|0.91|18810000000|19700000000|84.5|1
2024-05-20 04:06:36|07123|100408|600176|51.04B|51040000000|12.74|42043029|-13.54|32|2024-08-21|15/06/2024||0.1428||3880000000|12.739999771118|1|2024-04-26|15/03/2024|0.09|0.095|3380000000|3170000000|11.979999542236|1
2024-05-20 04:06:41|07124|1009372|603505|20.33B|20330000000|33.64|5496264|36.02|29|2024-08-08|15/06/2024|||||33.650001525879|1|2024-04-23|15/03/2024|||448000000||31.25|1
2024-05-20 04:06:47|07125|100874|600764|14.45B|14450000000|20.35|5295138|-26.68|30|2024-04-27|15/12/2023|||1650000000||21.989999771118|1|2024-04-26|15/03/2024|||358000000||21.780000686646|1
2024-05-20 04:06:52|07126|1162087|603967|3.54B|3540000000|10.34|10391573|8.65|17|2023-04-19|15/03/2023|0.15||1590000000||10.069999694824|1|2023-03-29|15/12/2022|0.14||2090000000||10.090000152588|1
2024-05-20 04:06:58|07127|100670|600511|26.71B|26710000000|35.25|6261081|-11.65|31|2024-04-25|15/03/2024|0.61||12120000000|57260000000|34.639999389648|1|2024-03-21|15/12/2023|||13170000000|51570000000|29.680000305176|1
2024-05-20 04:07:03|07128|100325|600056|16.74B|16739999999.999998|11.18|15715758|-22.51|30|2024-04-29|15/03/2024|||||10.979999542236|1|2024-04-27|15/12/2023|||||10.979999542236|1
2024-05-20 04:07:09|07129|101128|601872|75.74B|75740000000|9.31|45839504|55.88|30|2024-08-29|15/06/2024||0.19|||9.3000001907349|1|2024-04-29|15/03/2024|0.17|0.18|6250000000|6250000000|8.579999923706|1
2024-05-20 04:07:15|07130|101021|600999|128.53B|128530000000|14.74|17942817|2.8|32|2024-08-29|15/06/2024||0.23|||14.739999771118|1|2024-04-26|15/03/2024|0.23|0.23|4300000000|4300000000|14.420000076294|1
2024-05-20 04:07:20|07131|101168|603993|189.34B|189340000000|8.88|217283377|62.73|32|2024-08-26|15/06/2024||0.1012||54360000000|8.8800001144409|1|2024-04-29|15/03/2024|0.1|0.1212|46120000000|54360000000|9.2799997329712|1
2024-05-20 04:07:26|07132|101049|601117|47.84B|47840000000|7.82|78693096|-13.7|31|2024-04-29|15/12/2023|0.28|0.35|47500000000||6.9699997901917|1|2024-04-28|15/03/2024|0.2|0.2|45200000000|45780000000|6.9699997901917|1
2024-05-20 04:07:32|07133|954957|601985|174.48B|174480000000|9.24|116863376|32.61|31|2024-08-23|15/06/2024||0.18|||9.2399997711182|1|2024-04-27|15/12/2023|0.07|0.11|19250000000||9.2799997329712|1
2024-05-20 04:07:37|07134|100681|600536|29.02B|29020000000|33.6|23153199|-27.44|30|2024-04-29|15/03/2024|||703000000||29.190000534058|1|2024-04-26|15/12/2023|||||28.489999771118|1
2024-05-20 04:07:44|07135|100366|600111|73.64B|73640000000|20.31|42358265|-18.17|32|2024-08-23|15/06/2024||0.1958||7180000000|20.299999237061|1|2024-04-29|15/03/2024|0.1654|0.1654|5760000000|7030000000|19.879999160767|1
2024-05-20 04:07:49|07136|994520|601611|23.94B|23940000000|7.91|23958522|-9.14|26|2023-04-28|15/03/2023|0.17||28930000000||8.6199998855591|1|2023-04-28|15/12/2022|0.1||21860000000||8.6199998855591|1
2024-05-20 04:07:54|07137|101121|601808|86.89B|86890000000|18.32|13296460|21.17|32|2024-08-21|15/06/2024||0.21|||18.299999237061|1|2024-04-25|15/03/2024|0.1332|0.62|10150000000||18.559999465942|1
2024-05-20 04:08:00|07138|100548|600339|19.49B|19490000000|3.5|57617045|-14.78|30|2024-04-26|15/03/2024|||14730000000||3.3699998855591|1|2024-04-12|15/12/2023|||||3.420000076294|1
2024-05-20 04:08:05|07139|1043298|601949|13.42B|13420000000|7.05|34868680|-47.08|29|2024-04-27|15/12/2023|||||7.3699998855591|1|2024-04-26|15/03/2024|||||7.25|1
2024-05-20 04:08:11|07140|100685|600528|17.91B|17910000000|8.06|20824902|-17.82|30|2024-04-26|15/03/2024|||||7.789999961853|1|2024-03-29|15/12/2023|||||7.6700000762939|1
2024-05-20 04:08:16|07141|100373|600125|8.50B|8500000000|6.5|17873944|1.09|32|2024-08-30|15/06/2024||0.1257||5380000000|6.5100002288818|1|2024-04-29|15/03/2024|0.1772|0.054|3460000000|2300000000|5.9400000572205|1
2024-05-20 04:08:22|07142|100768|600636|4.03B|4030000000.0000005|9.22|21356210|-30.95|29|2024-04-27|15/12/2023||0.22|||9.6800003051758|1|2024-04-26|15/03/2024|||||9.460000038147|1
2024-05-20 04:08:27|07143|102088|600217|3.85B|3850000000|4.59|22042598|-7.29|30|2024-04-30|15/12/2023|||||4.7399997711182|1|2024-04-29|15/03/2024|||||4.4699997901917|1
2024-05-20 04:08:32|07144|102084|600062|23.03B|23030000000|22.69|11700860|18.16|31|2024-04-26|15/03/2024|||2840000000|2840000000|21.379999160767|1|2024-03-22|15/12/2023|||2680000000||21.10000038147|1
2024-05-20 04:08:37|07145|1162035|601698|65.44B|65440000000|15.43|25620403|-11.58|16|2023-04-28|15/03/2023|0.03||596600000||17.360000610352|1|2023-04-27|15/12/2022|0.1||815100000||18.040000915527|1
2024-05-20 04:08:43|07146|996064|601858|18.05B|18050000000|22.88|19306621|-40.33|30|2024-04-27|15/12/2023|||||23.229999542236|1|2024-04-26|15/03/2024|||||22.85000038147|1
2024-05-20 04:08:48|07147|1082120|601066|175.84B|175840000000|22.66|11107692|-15.8|27|2024-04-29|15/03/2024|0.12|0.08|4290000000|10082000000|22.569999694824|1|2024-03-28|15/12/2023||0.04||9659000000|21.770000457764|1
2024-05-20 04:08:54|07148|101140|601989|117.43B|117430000000|5.14|131784308|9.07|31|2024-04-27|15/12/2023|||||4.9400000572205|1|2024-04-26|15/03/2024|||||4.8699998855591|1
2024-05-20 04:09:00|07149|100638|600482|44.64B|44640000000|20.27|27215837|4.81|31|2024-04-27|15/12/2023|||||21.709999084473|1|2024-04-26|15/03/2024|||||20.959999084473|1
2024-05-20 04:09:05|07150|101041|601098|23.11B|23110000000|12.88|14553278|0.56|31|2024-04-27|15/12/2023|0.34|0.2806|4410000000|4080000000|12.35000038147|1|2024-04-26|15/03/2024|0.16|0.16|3000000000|3000000000|12.409999847412|1
2024-05-20 04:09:12|07151|100298|600029|106.19B|106190000000|5.87|41678658|-16.74|32|2024-08-28|15/06/2024||0.04||44440000000|5.8699998855591|1|2024-04-29|15/03/2024|0.04|-0.3355|44600000000|38850000000|5.7199997901917|1
2024-05-20 04:09:17|07152|100367|600118|29.35B|29350000000|24.84|12117095|-9.79|30|2024-04-30|15/03/2024|||||25.159999847412|1|2024-04-17|15/12/2023|||||23.680000305176|1
2024-05-20 04:09:23|07153|100393|600158|8.94B|8940000000|9.33|16357885|-7.46|26|2023-04-24|15/03/2023|-0.05||236700000||9.710000038147|1|2023-04-24|15/12/2022|0.06||599100000||9.710000038147|1
2024-05-20 04:09:28|07154|1164175|600956|27.51B|27510000000|9.09|7042830|-4.39|18|2024-04-25|15/03/2024|0.2||7910000000||8.6999998092651|1|2024-03-26|15/12/2023|0.17|0.17|7160000000|7160000000|7.9899997711182|1
2024-05-20 04:09:33|07155|100339|600088|7.73B|7730000000|19.41|31795284|28.41|30|2024-04-26|15/03/2024|||||19.430000305176|1|2024-04-20|15/12/2023|||||21.229999542236|1
2024-05-20 04:09:39|07156|101154|603005|11.73B|11730000000|17.98|20858630|-24.84|31|2024-04-29|15/03/2024|||||17.010000228882|1|2024-04-20|15/12/2023||0.12|||15.859999656677|1
2024-05-20 04:09:44|07157|100280|600007|25.24B|25240000000|25.09|3158335|37.04|30|2024-04-26|15/03/2024|0.33||982380000||22.989999771118|1|2024-03-14|15/12/2023|||||18.870000839233|1
2024-05-20 04:09:50|07158|101063|601179|35.62B|35620000000|6.96|152329603|20.6|31|2024-04-29|15/03/2024|0.04||4680000000||7.4800000190735|1|2024-04-11|15/12/2023|0.07||7220000000||5.4800000190735|1
2024-05-20 04:09:56|07159|1155894|601916|77.86B|77860000000|3|116605951|6.97|21|2024-08-26|15/06/2024||0.17|||3|1|2024-04-29|15/03/2024|0.22|0.14|18410000000||2.9100000858307|1
2024-05-20 04:10:02|07160|1162076|601512|13.73B|13730000000|9.02|4748528|-4.08|22|2024-08-22|15/06/2024||0.24|||9.0100002288818|1|2024-04-26|15/03/2024|0.31|0.28|1030000000||7.5300002098083|1
2024-05-20 04:10:07|07161|102956|600373|22.16B|22160000000|16.41|21876177|1.48|31|2024-04-29|15/03/2024||0.3628||2630000000|14.510000228882|1|2024-04-19|15/12/2023||0.2623||3450000000|15.510000228882|1
2024-05-20 04:10:13|07162|100755|600618|11.47B|11470000000|9.91|5695727|7.64|30|2024-04-29|15/03/2024|||||9.3699998855591|1|2024-04-16|15/12/2023|||||9.079999923706|1
2024-05-20 04:10:19|07163|100380|600132|36.23B|36230000000|74.3|5600724|-23.33|31|2024-08-15|15/06/2024||0.9254||4610000000|74.300003051758|1|2024-04-29|15/03/2024|0.93|0.9313|4290000000|4290000000|66.5|1
2024-05-20 04:10:25|07164|942825|603100|10.42B|10420000000|26.72|4074462|-32.53|29|2024-04-26|15/03/2024|||1570000000||28.290000915527|1|2024-04-25|15/12/2023|||1190000000||27.739999771118|1
2024-05-20 04:10:31|07165|996555|600939|5.25B|5250000000|2.77|12824170|-22.65|25|2023-04-27|15/03/2023|0.03||11010000000||3.7599999904633|1|2023-04-26|15/12/2022|-0.38||9620000000||3.8099999427795|1
2024-05-20 04:10:36|07166|100851|600729|11.70B|11700000000|26.45|3786458|-15.46|31|2024-08-28|15/06/2024||1.05|||26.510000228882|1|2024-04-29|15/03/2024|0.97|0.97|4850000000|4850000000|26.14999961853|1
2024-05-20 04:10:42|07167|100710|600565|2.59B|2590000000|1.05|85596932|-39.76|30|2024-04-30|15/12/2023|||||1|1|2024-04-30|15/03/2024|||||1|1
2024-05-20 04:10:48|07168|100621|600452|16.65B|16649999999.999998|15.17|11884084|-5.93|29|2024-04-29|15/03/2024|||||13.229999542236|1|2024-04-19|15/12/2023|||||13.10000038147|1
2024-05-20 04:10:56|07169|100496|600279|4.85B|4850000000|4.09|10151372|-4.9|25|2023-04-26|15/03/2023|-0||1570000000||4.3899998664856|1|2023-03-24|15/12/2022|0.09||1150000000||4.4000000953674|1
2024-05-20 04:11:03|07170|942818|600917|9.81B|9810000000|6.23|5276746|-18.06|31|2024-04-29|15/12/2023|||||6.2600002288818|1|2024-04-28|15/03/2024|||||6.2600002288818|1
2024-05-20 04:11:09|07171|101025|601005|11.24B|11240000000|1.26|51163013|-14.19|30|2024-04-29|15/03/2024|||||1.2599999904633|1|2024-03-29|15/12/2023|||||1.2799999713898|1
2024-05-20 04:11:15|07172|1010705|603758|3.87B|3870000000|8.95|8407332|-7.23|27|2024-04-26|15/03/2024|||||10.159999847412|1|2024-03-12|15/12/2023|||526000000||9.6999998092651|1
2024-05-20 04:11:21|07173|100355|600106|8.15B|8150000000|6.12|32022964|33.41|26|2023-04-28|15/03/2023|0.02||28900000||4.8400001525879|1|2023-04-28|15/12/2022|0.05||30590000||4.8400001525879|1
2024-05-20 04:11:28|07174|1155475|601077|51.93B|51930000000|4.81|75844462|18.49|32|2024-08-22|15/06/2024||0.23|||4.8099999427795|1|2024-04-26|15/03/2024|0.31|0.27|7130000000|7130000000|4.6500000953674|1
2024-05-20 04:11:33|07175|1162153|601827|14.57B|14570000000|8.76|7493288|9.94|21|2024-08-16|15/06/2024||0.18|||8.7700004577637|1|2024-04-30|15/03/2024|0.22|0.22|||7.8299999237061|1
2024-05-20 04:11:38|07176|994511|601127|134.28B|134280000000|89.07|62266552|220.85|30|2024-04-30|15/03/2024|||26560000000|26340000000|95.400001525879|1|2024-04-30|15/12/2023|||19160000000||95.400001525879|1
2024-05-20 04:11:44|07177|100378|600129|21.82B|21820000000|38.78|16329605|-36.76|30|2024-04-25|15/03/2024|0.44||4210000000|4870000000|32.209999084473|1|2024-03-29|15/12/2023|0.11||3440000000||33.880001068115|1
2024-05-20 04:11:50|07178|100352|600116|14.39B|14390000000|7.58|13175174|-15.54|31|2024-08-02|15/06/2024|||||7.5799999237061|1|2024-04-25|15/12/2023|0.09||2790000000||7.1599998474121|1
2024-05-20 04:11:56|07179|100945|600847|1.20B|1200000000|7.82|5645752|-34.67|26|2023-04-28|15/03/2023|-0.02||133800000||11.159999847412|1|2023-04-25|15/12/2022|-0.05||142300000||11.060000419617|1
2024-05-20 04:12:01|07180|101039|601158|24.82B|24820000000|5.17|21959593|-7.69|30|2024-04-26|15/03/2024|||||5.0300002098083|1|2024-04-03|15/12/2023||0.05|||5.789999961853|1
2024-05-20 04:12:07|07181|945168|603601|3.41B|3410000000|3.34|27220670|-20.51|30|2024-04-25|15/12/2023||-0.07|390000000|274480000|3.0199999809265|1|2024-04-25|15/03/2024|||340000000|340000000|3.0199999809265|1
2024-05-20 04:12:13|07182|1043311|603976|2.48B|2480000000|16.38|1531755|-15.78|25|2023-04-26|15/03/2023|0.09||225600000||18.14999961853|1|2023-04-26|15/12/2022|0.15||205800000||18.14999961853|1
2024-05-20 04:12:18|07183|1056003|603083|9.44B|9440000000|35.24|28719033|-35.05|29|2024-04-23|15/03/2024|||||33.889999389648|1|2024-03-19|15/12/2023|||||49.970001220703|1
2024-05-20 04:12:24|07184|100788|600657|11.49B|11490000000|4.03|31550081|-7.3|26|2023-04-27|15/03/2023|0.01||1290000000||4.460000038147|1|2023-03-28|15/12/2022|0.04||6360000000||4.7399997711182|1
2024-05-20 04:12:30|07185|1052662|603367|7.36B|7360000000|16.23|3514894|2.77|25|2023-04-26|15/03/2023|0.34||1130000000||14.470000267029|1|2023-03-30|15/12/2022|0.12||1150000000||14.810000419617|1
2024-05-20 04:12:35|07186|101093|601608|18.62B|18620000000|4.29|47863945|1.92|26|2023-04-25|15/03/2023|0.02||2170000000||3.8599998950958|1|2023-03-17|15/12/2022|-0.01||2060000000||3.8099999427795|1
2024-05-20 04:12:41|07187|100307|600067|3.14B|3140000000|2.27|22007034|-19.93|30|2024-04-28|15/03/2024|||||1.8400000333786|1|2024-04-18|15/12/2023|||||1.8099999427795|1
2024-05-20 04:12:46|07188|996084|603628|4.17B|4170000000|15.23|25505186|-1.64|25|2023-04-28|15/03/2023|0.18||362000000||14.159999847412|1|2023-04-28|15/12/2022|0.15||423100000||14.159999847412|1
2024-05-20 04:12:53|07189|100894|600787|11.82B|11820000000|5.41|16820770|-6.38|30|2024-04-26|15/03/2024|||||5.210000038147|1|2024-04-19|15/12/2023|||||4.9099998474121|1
2024-05-20 04:12:58|07190|1162067|600968|42.49B|42490000000|4.29|57828349|25.15|22|2024-08-27|15/06/2024||0.09|||4.289999961853|1|2024-04-25|15/03/2024|0.05|0.08|9210000000|9200000000|4.2800002098083|1
2024-05-20 04:13:04|07191|100852|600737|22.12B|22120000000|10.36|38506271|23.27|30|2024-04-26|15/12/2023|||||10.279999732971|1|2024-04-25|15/03/2024|||7800000000||10.359999656677|1
2024-05-20 04:13:09|07192|997534|603908|2.29B|2290000000|34.33|1919565|-29.41|29|2024-04-30|15/12/2023|-0.05|-0.11|301000000||32|1|2024-04-29|15/03/2024|0.47||358000000|360000000|31.049999237061|1
2024-05-20 04:13:15|07193|101145|601919|229.15B|229150000000|14.23|106892053|26.55|32|2024-08-30|15/06/2024||0.33||50010000000|14.220000267029|1|2024-04-29|15/03/2024|0.42|0.32|48270000000|48240000000|11.329999923706|1
2024-05-20 04:13:21|07194|101124|601866|36.31B|36310000000|2.68|68253688|4.76|31|2024-04-29|15/03/2024|0.022||4940000000||2.4700000286102|1|2024-03-28|15/12/2023|||||2.2999999523163|1
2024-05-20 04:13:26|07195|100295|600026|82.15B|82150000000|17.23|28783560|44.48|32|2024-08-28|15/06/2024||0.35||6900000000|17.229999542236|1|2024-04-26|15/03/2024|0.259|0.295|5840000000|6900000000|16.069999694824|1
2024-05-20 04:13:31|07196|100611|600428|14.08B|14080000000|6.55|41705381|-4.15|30|2024-04-29|15/03/2024|||||6.3299999237061|1|2024-03-28|15/12/2023|||||5.6300001144409|1
2024-05-20 04:13:36|07197|102097|600890|208.51M|208510000|0.36|17415380|0|21|2022-04-28|15/12/2021|-0.02||499600||0.87000000476837|1|2022-04-28|15/03/2022|-0.01||3010000||0.87000000476837|1
2024-05-20 04:13:42|07198|997891|603903|2.19B|2190000000|8.55|5145485|-8.5|29|2024-04-30|15/03/2024|||||8.5699996948242|1|2024-04-30|15/12/2023|||||8.5699996948242|1
2024-05-20 04:13:47|07199|942809|600685|39.49B|39490000000|27.97|10490847|-9.1|31|2024-04-25|15/03/2024|0.0109||2810000000||25.35000038147|1|2024-03-27|15/12/2023|||||24.770000457764|1
2024-05-20 04:13:52|07200|100315|600072|23.97B|23970000000|15.87|20628088|-32.37|26|2023-04-28|15/03/2023|0.02||669600000||20.459999084473|1|2023-03-31|15/12/2022|0.07||1130000000||14.529999732971|1
2024-05-20 04:13:57|07201|101161|603128|9.24B|9240000000|7.05|19834500|-28.47|30|2024-04-20|15/03/2024|||3880000000||6.9200000762939|1|2024-04-20|15/12/2023|||4210000000||6.9200000762939|1
2024-05-20 04:14:02|07202|100836|600715|3.58B|3580000000|1.93|157042076|-20.26|30|2024-04-30|15/03/2024|||||1.7200000286102|1|2024-04-26|15/12/2023|||||1.8099999427795|1
2024-05-20 04:14:08|07203|1162045|603212|5.41B|5410000000|12.34|10344324|-41.03|19|2024-04-30|15/03/2024|0.07||887500000|885000000|12.25|1|2024-04-22|15/12/2023|0.04|1.12|825000000|825000000|11.050000190735|1
2024-05-20 04:14:13|07204|100504|600288|3.44B|3440000000|7.85|19010363|-33.61|31|2024-08-15|15/06/2024|||||7.8600001335144|1|2024-04-24|15/03/2024|||||7.6599998474121|1
2024-05-20 04:14:19|07205|100478|600257|2.72B|2720000000|5.62|54512156|13.82|30|2024-04-29|15/03/2024|||||5.9200000762939|1|2024-04-18|15/12/2023|||||6.1799998283386|1
2024-05-20 04:14:24|07206|1052671|603963|1.05B|1050000000|4.79|15458158|-55.7|25|2023-04-27|15/03/2023|-0.01||36890000||10.840000152588|1|2023-04-27|15/12/2022|-0.03||31890000||10.840000152588|1
2024-05-20 04:14:29|07207|996080|603360|6.01B|6010000000|17.03|7723465|43.61|29|2024-04-26|15/12/2023|||||14.829999923706|1|2024-04-25|15/03/2024|||||14.739999771118|1
2024-05-20 04:14:36|07208|101125|601880|35.02B|35020000000|1.46|58888967|-9.32|31|2024-04-26|15/03/2024|||||1.4099999666214|1|2024-03-28|15/12/2023|||||1.3899999856949|1
2024-05-20 04:14:42|07209|100734|600593|2.87B|2870000000|22.12|10623303|46.63|30|2024-04-24|15/12/2023|||||23.319999694824|1|2024-04-24|15/03/2024|||||23.319999694824|1
2024-05-20 04:14:47|07210|100833|600719|3.31B|3310000000|8.15|11460140|49.81|25|2023-04-20|15/03/2023|-0.12||||4.9800000190735|1|2023-03-17|15/12/2022|-0.26||||5.5|1
2024-05-20 04:14:53|07211|100942|600844|3.09B|3090000000|3.03|22938188|9.41|30|2024-04-29|15/03/2024|||||2.5599999427795|1|2024-04-19|15/12/2023|||||2.6500000953674|1
2024-05-20 04:14:58|07212|101181|900921|129.10M|129100000|0.127|389187|-20.73|28|2024-04-29|15/03/2024|||||0.12399999797344|1|2024-04-19|15/12/2023|||||0.12399999797344|1
2024-05-20 04:15:06|07213|997892|603955|1.56B|1560000000|11.46|3802835|-30.31|25|2023-04-25|15/03/2023|0.01||30710000||15.970000267029|1|2023-04-25|15/12/2022|0.01||63270000||15.970000267029|1
2024-05-20 04:15:13|07214|101026|601006|124.54B|124540000000|7.07|127332369|-7.07|31|2024-04-27|15/12/2023|0.0413|0.0719|20220000000|20150000000|7.4400000572205|1|2024-04-26|15/03/2024|0.1524||18270000000|18260000000|7.5199999809265|1
2024-05-20 04:15:18|07215|100813|600694|5.90B|5900000000|20.73|2882103|4.93|31|2024-04-29|15/03/2024|0.9||2090000000||19.479999542236|1|2024-04-13|15/12/2023|0.19||1660000000|1660000000|18.930000305176|1
2024-05-20 04:15:24|07216|1031219|603233|25.81B|25810000000|22.66|8327994|-16.56|29|2024-08-28|15/06/2024||0.3817||7320000000|22.670000076294|1|2024-04-29|15/12/2023|-0.01|0.0839|6810000000|6470000000|21.200000762939|1
2024-05-20 04:15:29|07217|100858|600744|7.86B|7860000000|3.87|66045861|-8.09|25|2023-04-28|15/03/2023|-0.05||||4.039999961853|1|2023-04-28|15/12/2022|0.14||||4.039999961853|1
2024-05-20 04:15:35|07218|101148|601991|57.56B|57560000000|3.11|120539200|-7.32|32|2024-08-30|15/06/2024||0.08|||3.1099998950958|1|2024-04-26|15/03/2024|0.0505|0.04|30740000000||2.9900000095367|1
2024-05-20 04:15:40|07219|100432|600198|7.32B|7320000000|5.59|15108042|-16.17|30|2024-04-29|15/03/2024|||||5.7699999809265|1|2024-04-26|15/12/2023|||||5.7600002288818|1
2024-05-20 04:15:45|07220|942602|603019|65.10B|65099999999.99999|44.35|92146497|-6.11|32|2024-08-16|15/06/2024||0.139||3270000000|44.349998474121|1|2024-04-26|15/03/2024|0.0423|0.0423|2480000000|2420000000|44.189998626709|1
2024-05-20 04:15:51|07221|100748|600611|6.90B|6900000000|2.92|22350818|-12.24|26|2023-04-28|15/03/2023|0.04||773200000||2.9800000190735|1|2023-03-30|15/12/2022|0.04||865900000||3.0699999332428|1
2024-05-20 04:15:56|07222|101760|900903|449.18M|449180000|0.19|761041|-18.45|21|2022-04-28|15/03/2022|||||0.27000001072884|1|2022-03-29|15/12/2021|||||0.28099998831749|1
2024-05-20 04:16:01|07223|1082138|603587|6.27B|6270000000|13.17|2167140|-18.45|29|2024-04-26|15/12/2023|0.17|0.4|||13.300000190735|1|2024-04-25|15/03/2024|0.23||537000000||13.260000228882|1
2024-05-20 04:16:07|07224|996066|603032|3.79B|3790000000|16.13|13672912|-61.94|30|2024-07-26|15/06/2024|||||16.129999160767|1|2024-04-26|15/03/2024|||||17.299999237061|1
2024-05-20 04:16:13|07225|100666|600503|3.75B|3750000000|2.34|22229517|-32.21|25|2023-04-28|15/03/2023|-0.01||10460000||2.6300001144409|1|2023-04-26|15/12/2022|||67300000||2.6099998950958|1
2024-05-20 04:16:18|07226|1057234|603056|16.59B|16590000000|16.26|4918523|6.26|28|2024-04-27|15/12/2023|0.27|0.19|10840000000||16.629999160767|1|2024-04-26|15/03/2024|0.09||9300000000|9300000000|17.219999313354|1
2024-05-20 04:16:23|07227|100926|600826|4.67B|4670000000|8.98|6701522|-15.68|30|2024-08-19|15/06/2024||0.39|||8.9700002670288|1|2024-04-29|15/03/2024|0.02|0.02|||8.9499998092651|1
2024-05-20 04:16:29|07228|100969|600875|55.55B|55550000000|17.83|25002183|-5.86|32|2024-08-29|15/06/2024||0.4|||17.840000152588|1|2024-04-29|15/03/2024|0.29|0.42|15050000000||17.10000038147|1
2024-05-20 04:16:34|07229|100279|600006|14.50B|14500000000|7.24|92128070|26.23|30|2024-04-29|15/03/2024|||||7.4400000572205|1|2024-04-13|15/12/2023|||||7.2800002098083|1
2024-05-20 04:16:40|07230|100332|600081|5.59B|5590000000|9.68|8951603|-10.48|30|2024-04-26|15/03/2024|||||10.239999771118|1|2024-03-30|15/12/2023|||||10.5|1
2024-05-20 04:16:45|07231|955758|601198|28.28B|28280000000|8.73|31289503|3.31|26|2023-04-27|15/03/2023|0.07||931400000||7.9400000572205|1|2023-03-30|15/12/2022|-0.01||625800000||8.4499998092651|1
2024-05-20 04:16:51|07232|100907|600804|2.95B|2950000000|1.78|37301455|-54.05|31|2024-04-30|15/03/2024|||||2.4000000953674|1|2024-04-26|15/12/2023|||||2.6500000953674|1
2024-05-20 04:16:56|07233|994572|603528|4.69B|4690000000|6.67|30472750|-12.34|30|2024-04-26|15/12/2023|||||6.1399998664856|1|2024-04-25|15/03/2024|||||6.1199998855591|1
2024-05-20 04:17:02|07234|994628|603999|3.28B|3280000000|5.69|14130166|-19.05|26|2023-04-26|15/03/2023|0.01||221100000||7.1399998664856|1|2023-04-26|15/12/2022|0.04||479800000||7.1399998664856|1
2024-05-20 04:17:07|07235|1081677|601330|9.74B|9740000000|6.97|4429386|-8.28|29|2024-04-29|15/03/2024|0.1||804880000||6.7199997901917|1|2024-03-28|15/12/2023|0.08|0.15|914000000||6.7600002288818|1
2024-05-20 04:17:13|07236|100883|600776|13.26B|13260000000|10.58|12033283|-0.47|26|2023-04-28|15/03/2023|0.01||601100000||10.079999923706|1|2023-04-28|15/12/2022|0.05||1110000000||10.079999923706|1
2024-05-20 04:17:18|07237|101755|900941|427.04M|427040000|0.341|718554|-20.93|21|2022-04-28|15/03/2022|||||0.40700000524521|1|2022-03-28|15/12/2021|||||0.44100001454353|1
2024-05-20 04:17:23|07238|994562|603377|1.46B|1460000000|2.08|56698411|-71.67|31|2024-08-12|15/06/2024|||||2.079999923706|1|2024-04-30|15/03/2024|||||3.2699999809265|1
2024-05-20 04:17:29|07239|100340|600093|561.22M|561220000|0.5|22106643|0|22|2022-09-01|15/06/2022|||||0.5|1|2022-04-30|15/12/2021|-0.64||884800000||0.77999997138977|1
2024-05-20 04:17:34|07240|1079938|603486|30.94B|30940000000|53.85|7877176|-24.1|28|2024-08-26|15/06/2024||0.5163||3840000000|53.849998474121|1|2024-04-27|15/12/2023|0.0146|0.3345|4970000000|5980000000|41.529998779297|1
2024-05-20 04:17:39|07241|100690|600537|4.23B|4230000000.0000005|3.54|27954879|-49.58|30|2024-04-27|15/12/2023|||||3.829999923706|1|2024-04-26|15/03/2024|||||3.789999961853|1
2024-05-20 04:17:45|07242|1024775|603496|8.66B|8660000000|27.06|24641513|106.6|29|2024-04-28|15/03/2024|||||28.489999771118|1|2024-04-19|15/12/2023|||||25.629999160767|1
2024-05-20 04:17:50|07243|950057|603869|2.74B|2740000000|5.48|7500253|-43.74|30|2024-04-27|15/03/2024|||||7.4000000953674|1|2024-04-27|15/12/2023|||||7.4000000953674|1
2024-05-20 04:17:57|07244|100906|600803|56.80B|56800000000|18.46|8400995|-14.41|31|2024-08-30|15/06/2024||0.4462||32830000000|18.450000762939|1|2024-04-26|15/03/2024|0.35|0.4787|34210000000|35560000000|18.25|1
2024-05-20 04:18:02|07245|101152|603002|5.57B|5570000000|4.91|27630534|-1.37|26|2023-04-28|15/03/2023|0.02||544300000||5.3699998855591|1|2023-04-19|15/12/2022|0.04||636600000||5.7300000190735|1
2024-05-20 04:18:08|07246|100510|600295|34.31B|34310000000.000004|12.22|11552839|13.92|31|2024-04-29|15/03/2024|||||12.829999923706|1|2024-04-16|15/12/2023|0.05||||11.890000343323|1
2024-05-20 04:18:13|07247|101193|900936|2.95B|2950000000|1.051|2037256|-18.81|29|2023-11-01|15/09/2023|||||0.90600001811981|1|2023-08-31|15/06/2023|||||1|1
2024-05-20 04:18:19|07248|1141903|688018|8.11B|8109999999.999999|75.93|1220749|-44.64|24|2024-07-29|15/06/2024||0.3286||446870000|75.940002441406|1|2024-04-19|15/03/2024|0.2643|0.3607|387000000|387000000|136.07999572754|0.71428571428571
2024-05-20 04:18:25|07249|996095|603966|3.32B|3320000000|9.43|9270760|-18.08|29|2024-04-27|15/12/2023|||||8.1199998855591|1|2024-04-26|15/03/2024|||||7.960000038147|1
2024-05-20 04:18:31|07250|100764|600622|3.78B|3780000000|2.51|44602860|-14.24|30|2024-04-30|15/12/2023|||||2.3699998855591|1|2024-04-29|15/03/2024|||||2.1900000572205|1
2024-05-20 04:18:36|07251|101115|601788|77.37B|77370000000|16.8|42657064|-1.51|31|2024-04-29|15/03/2024|0.13||2200000000||16.530000686646|1|2024-03-27|15/12/2023|||||16.440000534058|1
2024-05-20 04:18:42|07252|100674|600516|20.56B|20560000000|5.15|27040563|-18.1|30|2024-04-29|15/03/2024|0.0546||1340000000|1390000000|4.9099998474121|1|2024-04-02|15/12/2023|0.0079|0.1153|1250000000|1370000000|4.9699997901917|1
2024-05-20 04:18:48|07253|100669|600507|9.93B|9930000000|4.27|18478923|-14.37|31|2024-04-26|15/03/2024|||||4.1100001335144|1|2024-03-16|15/12/2023||0.12|6820000000||4.6399998664856|1
2024-05-20 04:18:54|07254|100962|600869|9.57B|9570000000|4.3|26805724|-20.47|30|2024-04-23|15/03/2024|||1720000000|4810000000|3.8800001144409|1|2024-04-10|15/12/2023|||||4.1599998474121|1
2024-05-20 04:19:00|07255|101109|601700|5.70B|5700000000|4.99|13000964|-6.24|25|2023-04-28|15/03/2023|0.01||496600000||5.0700001716614|1|2023-04-28|15/12/2022|-0||820900000||5.0700001716614|1
2024-05-20 04:19:06|07256|100654|600498|20.28B|20280000000|17.17|34305758|-7.31|31|2024-08-26|15/06/2024||0.18||10210000000|17.170000076294|1|2024-04-29|15/03/2024|0.03|0.06|5060000000|5060000000|17.440000534058|1
2024-05-20 04:19:11|07257|101035|601038|20.79B|20790000000|18.4|8792437|57.17|31|2024-04-25|15/03/2024|0.5334||4660000000||16.75|1|2024-03-27|15/12/2023|||1280000000|1280000000|15.729999542236|1
2024-05-20 04:19:16|07258|1162059|601865|53.26B|53260000000|24.34|16892424|-20.29|22|2024-08-26|15/06/2024||0.3447||5950000000|24.340000152588|1|2024-04-29|15/03/2024|0.32|0.381|5730000000|6580000000|25.200000762939|1
2024-05-20 04:19:22|07259|994527|603007|2.51B|2510000000|6.16|9387164|35.63|26|2023-04-28|15/03/2023|-0.07||15500000||4.8099999427795|1|2023-04-28|15/12/2022|-0.51||47580000||4.8099999427795|1
2024-05-20 04:19:28|07260|1010704|603488|2.37B|2370000000|8.12|6665674|7.71|25|2023-04-26|15/12/2022|-0.01||149800000||6.5100002288818|1|2023-04-26|15/03/2023|0.05||89420000||6.5100002288818|1
2024-05-20 04:19:33|07261|100994|600965|3.99B|3990000000|4.86|6084000|-32.68|25|2023-04-14|15/03/2023|0.07||303800000||6.7199997901917|1|2023-03-24|15/12/2022|-0.03||198300000||7.289999961853|1
2024-05-20 04:19:38|07262|101127|601901|71.54B|71540000000|8.69|174622021|26.56|30|2024-04-23|15/03/2024|||1990000000||7.6700000762939|1|2024-03-20|15/12/2023|||||8.0200004577637|1
2024-05-20 04:19:44|07263|100741|600601|10.63B|10630000000|2.54|47620762|-4.89|30|2024-04-26|15/03/2024|||||2.3900001049042|1|2024-03-30|15/12/2023|||||2.539999961853|1
2024-05-20 04:19:49|07264|1077010|603045|1.65B|1650000000|12.19|6488883|-16.77|23|2022-10-26|15/09/2022|-0.06||499800000||15.359999656677|1|2022-08-25|15/06/2022|0.11||534700000||17.579999923706|1
2024-05-20 04:19:55|07265|996557|603345|29.44B|29440000000|100.97|3665876|-40.06|29|2024-08-21|15/06/2024||1.44||4000000000|100.94999694824|1|2024-04-27|15/12/2023|1.28|1.42|3770000000|4800000000|83.98999786377|1
2024-05-20 04:20:00|07266|1052661|603363|3.87B|3870000000|4.45|61807210|-55.88|29|2024-04-30|15/03/2024|||||3.6400001049042|1|2024-04-30|15/12/2023|||||3.6400001049042|1
2024-05-20 04:20:05|07267|1010849|603383|7.27B|7270000000|42.19|5672110|-20.48|29|2024-04-25|15/03/2024|||138000000|138000000|35.759998321533|1|2024-04-12|15/12/2023|||287000000||36.119998931885|1
2024-05-20 04:20:12|07268|100905|600802|1.68B|1680000000|3.66|10763094|-29.85|30|2024-04-26|15/12/2023|||||3.2400000095367|1|2024-04-25|15/03/2024|||||3.2400000095367|1
2024-05-20 04:20:18|07269|102095|600693|3.03B|3030000000|3.47|8199993|-12.5|30|2024-04-26|15/03/2024|||||3.1800000667572|1|2024-04-13|15/12/2023|||||3.6300001144409|1
2024-05-20 04:20:23|07270|100301|600033|9.33B|9330000000|3.4|28270150|4.63|30|2024-04-29|15/03/2024|||||3.3199999332428|1|2024-04-18|15/12/2023|||||3.5099999904633|1
2024-05-20 04:20:28|07271|1141898|688010|2.88B|2880000000|17.99|1001731|-19.23|18|2022-10-28|15/09/2022|0.05||212100000||21.160000991821|0.95238095238095|2022-08-23|15/06/2022|-0.01||183000000||25.880000209808|0.95238095238095
2024-05-20 04:20:34|07272|100639|600483|26.68B|26680000000|10.43|19850533|8.78|31|2024-04-25|15/03/2024|||3090000000||9.9499998092651|1|2024-04-18|15/12/2023||0.41|4340000000|4340000000|10.560000419617|1
2024-05-20 04:20:40|07273|942796|600203|4.07B|4070000000.0000005|6.86|61409408|13.76|26|2023-04-28|15/03/2023|-0.13||1910000000||5.9299998283386|1|2023-04-14|15/12/2022|-0.48||4010000000||7.210000038147|1
2024-05-20 04:20:46|07274|100650|600493|1.45B|1450000000|5.33|10783593|-4.27|25|2023-04-17|15/03/2023|-0.02||214200000||5.7300000190735|1|2023-03-30|15/12/2022|-0.01||210800000||5.9800000190735|1
2024-05-20 04:20:51|07275|996559|603817|3.01B|3010000000|5.63|6395138|-9.08|23|2022-10-27|15/09/2022|0.07||291400000||6.2600002288818|1|2022-08-22|15/06/2022|0.08||258300000||6.8200001716614|1
2024-05-20 04:20:56|07276|1008685|603826|20.87B|20870000000|44.57|1145314|-19.55|29|2024-04-26|15/03/2024|||||42.389999389648|1|2024-04-26|15/12/2023|||||42.389999389648|1
2024-05-20 04:21:03|07277|100583|600388|13.61B|13610000000|12.63|7742819|-25.13|31|2024-08-23|15/06/2024||0.27|||12.640000343323|1|2024-04-20|15/03/2024|0.18|0.18|2280000000||13.609999656677|1
2024-05-20 04:21:08|07278|945169|603686|3.68B|3680000000|8.84|6457758|-12.59|30|2024-04-26|15/03/2024|||||8.6000003814697|1|2024-04-19|15/12/2023|||||8.460000038147|1
2024-05-20 04:21:13|07279|102094|600592|4.04B|4040000000|10.06|18955236|22.4|24|2022-10-26|15/09/2022|-0.06||398100000||7.4499998092651|1|2022-08-26|15/06/2022|0.02||442100000||8.7399997711182|1
2024-05-20 04:21:19|07280|942811|600753|1.59B|1590000000|6.9|5912763|-27.94|25|2023-04-28|15/03/2023|-0.03||58750000||10.229999542236|1|2023-04-28|15/12/2022|0.05||187000000||10.229999542236|1
2024-05-20 04:21:25|07281|100359|600103|4.78B|4780000000|2.16|26240142|-15.23|25|2023-04-27|15/03/2023|0.03||703300000||2.5499999523163|1|2023-04-24|15/12/2022|0.01||633600000||2.4800000190735|1
2024-05-20 04:21:30|07282|1024774|603933|2.96B|2960000000|14.08|11925027|6.12|25|2023-04-27|15/03/2023|0.08||465500000||11.039999961853|1|2023-04-27|15/12/2022|0.01||472900000||11.039999961853|1
2024-05-20 04:21:36|07283|996088|603668|7.01B|7010000000|15.31|5205796|-9.93|30|2024-04-27|15/12/2023|||||14|1|2024-04-26|15/03/2024|||||13.430000305176|1
2024-05-20 04:21:42|07284|945170|603678|11.55B|11550000000|25.36|5798975|-32.44|31|2024-08-15|15/06/2024|||||25.35000038147|1|2024-04-26|15/03/2024|||||20.780000686646|1
2024-05-20 04:21:48|07285|100718|600573|2.49B|2490000000|9.94|5436191|-21.5|30|2024-04-23|15/03/2024|||||9.2799997329712|1|2024-04-12|15/12/2023||||613000000|9.4399995803833|1
2024-05-20 04:21:54|07286|100789|600660|125.19B|125190000000|47.93|13412872|43.84|32|2024-08-28|15/06/2024||0.6545||9490000000|47.919998168945|1|2024-04-25|15/03/2024|0.53|0.5366|8840000000|8570000000|45.279998779297|1
2024-05-20 04:21:58|07287|1162043|603893|22.78B|22780000000|55.58|3661385|-35.05|21|2024-08-23|15/06/2024||0.29||801490000|55.580001831055|1|2024-05-09|15/03/2024|0.16|0.2|543080000|545000000|57|1
2024-05-20 04:22:04|07288|996082|603444|13.96B|13960000000|193.11|1758591|-58.21|30|2024-08-13|15/06/2024||3.44||964710000|193.25|1|2024-04-24|15/03/2024|3.14|3.22|927000000|927430000|173.11999511719|1
2024-05-20 04:22:09|07289|1164174|603087|28.71B|28710000000|48.54|11465505|32.79|19|2024-08-23|15/06/2024||0.26||868550000|48.540000915527|1|2024-04-25|15/03/2024|0.16|0.23|560000000|560110000|48.779998779297|1
2024-05-20 04:22:15|07290|994613|603886|4.03B|4030000000.0000005|16.76|2319220|-17.03|29|2024-04-28|15/03/2024|||||16.559999465942|1|2024-03-26|15/12/2023|||||17.370000839233|1
2024-05-20 04:22:20|07291|1052653|601086|3.12B|3120000000|4.66|24994772|-4.15|25|2023-04-28|15/03/2023|0.11||288300000||3.9300000667572|1|2023-04-14|15/12/2022|0.11||121800000||4.0100002288818|1
2024-05-20 04:22:25|07292|100694|600543|1.95B|1950000000|6.06|6152551|14.48|24|2022-10-28|15/09/2022|-0.04||27260000||5.3200001716614|1|2022-08-26|15/06/2022|-0.06||19650000||5.8200001716614|1
2024-05-20 04:22:31|07293|100839|600720|22.08B|22080000000|10.68|20303666|-1.35|31|2024-08-16|15/06/2024|||||10.670000076294|1|2024-04-30|15/03/2024|||||11.470000267029|1
2024-05-20 04:22:36|07294|100364|600108|5.35B|5350000000|2.75|20223663|-11.9|30|2024-04-25|15/03/2024|||||2.6099998950958|1|2024-04-25|15/12/2023|||||2.6099998950958|1
2024-05-20 04:22:42|07295|100889|600795|93.28B|93280000000|5.24|136896324|30.56|32|2024-08-30|15/06/2024||0.15|||5.25|1|2024-04-26|15/03/2024|0.1|0.1|45560000000|45560000000|4.9800000190735|1
2024-05-20 04:22:47|07296|101023|601002|3.65B|3650000000|3.81|8947402|-22.18|26|2023-04-27|15/03/2023|0.02||486600000||4.7600002288818|1|2023-04-20|15/12/2022|0.01||659500000||4.6399998664856|1
2024-05-20 04:22:52|07297|100580|600383|20.90B|20900000000|4.71|102408771|-40.18|31|2024-08-29|15/06/2024||0.02||19720000000|4.710000038147|1|2024-04-29|15/03/2024|-0.07|0.02|6960000000|6960000000|3.3900001049042|1
2024-05-20 04:22:58|07298|100870|600759|10.87B|10870000000|2.64|17656474|12.18|30|2024-04-30|15/03/2024|||||2.789999961853|1|2024-04-25|15/12/2023|||||2.75|1
2024-05-20 04:23:03|07299|1031221|603387|4.76B|4760000000|9.37|4772783|-30.96|29|2024-04-27|15/12/2023|||||9.039999961853|1|2024-04-27|15/03/2024|||||9.039999961853|1
2024-05-20 04:23:09|07300|997894|603986|54.72B|54720000000|82.37|23141728|-26.03|31|2024-08-28|15/06/2024||0.3648||1810000000|82.419998168945|1|2024-04-20|15/12/2023|-0.408|-0.1145|1370000000|1350000000|74.089996337891|1
2024-05-20 04:23:22|07301|100413|600182|5.21B|5210000000|15.32|1753505|-4.97|26|2023-04-28|15/03/2023|0.08||957100000||13.89999961853|1|2023-04-28|15/12/2022|0.05||900600000||13.89999961853|1
2024-05-20 04:23:33|07302|100708|600562|18.65B|18650000000|14.99|11089787|-9.82|30|2024-04-25|15/03/2024|||||15.020000457764|1|2024-04-25|15/12/2023|||||15.020000457764|1
2024-05-20 04:23:39|07303|100433|600199|10.22B|10220000000|15.53|16726348|-31.95|30|2024-04-30|15/03/2024|||419000000||15.699999809265|1|2024-04-30|15/12/2023|||||15.699999809265|1
2024-05-20 04:23:45|07304|1162041|603195|112.48B|112480000000|123.62|1450409|23.84|21|2024-08-15|15/06/2024||1.2||4620000000|123.62000274658|1|2024-04-26|15/12/2023|1.19|1.3|4090000000|4210000000|107.75|1
2024-05-20 04:23:50|07305|1162090|603256|6.42B|6420000000|7.27|7480071|-1.09|20|2024-04-27|15/12/2023|||||6.460000038147|1|2024-04-26|15/03/2024|||||6.3899998664856|1
2024-05-20 04:23:56|07306|100534|600323|15.69B|15690000000|19.23|7219079|-0.62|32|2024-08-16|15/06/2024|||||19.239999771118|1|2024-04-29|15/03/2024|0.47||2720000000|2720000000|18.39999961853|1
2024-05-20 04:24:02|07307|101100|601633|233.77B|233770000000|27.44|22776655|2.72|32|2024-08-28|15/06/2024||0.1785||35310000000|27.440000534058|1|2024-04-24|15/03/2024|0.38|0.107|42860000000|35310000000|24.520000457764|1
2024-05-20 04:24:09|07308|994560|603336|2.24B|2240000000|3.91|11011088|-21.19|26|2023-04-27|15/03/2023|0.02||246300000||4.8153858184814|1|2023-03-27|15/12/2022|-0.01||367100000||5.2615399360657|1
2024-05-20 04:24:15|07309|100342|600094|11.23B|11230000000|4.92|36281977|50.32|26|2023-04-24|15/03/2023|0.04||1500000000||3.0499999523163|1|2023-04-14|15/12/2022|0.06||3770000000||3.2000000476837|1
2024-05-20 04:24:21|07310|101197|900940|585.89M|585890000|0.253|241447|1.99|21|2022-04-26|15/03/2022|||||0.31099998950958|1|2022-04-22|15/12/2021|||||0.32800000905991|1
2024-05-20 04:24:27|07311|100420|600185|11.31B|11310000000|6.01|19351537|-20.15|30|2024-04-26|15/03/2024|||||5.4499998092651|1|2024-03-30|15/12/2023|||||5.8600001335144|1
2024-05-20 04:24:33|07312|100745|600606|29.51B|29510000000|2.11|72850161|-27.67|31|2024-08-27|15/06/2024||0.1463||137350000000|2.1099998950958|1|2024-04-30|15/12/2023||0.2224||195720000000|1.9199999570847|1
2024-05-20 04:24:41|07313|100437|600206|8.29B|8289999999.999999|9.8|12773646|-29.17|30|2024-04-29|15/03/2024|||||10.35000038147|1|2024-04-13|15/12/2023|||||10.970000267029|1
2024-05-20 04:24:46|07314|101007|600979|5.26B|5260000000|4.17|48340823|13.81|25|2023-04-28|15/03/2023|||||3.1500000953674|1|2023-04-28|15/12/2022|0.02||||3.1500000953674|1
2024-05-20 04:24:52|07315|1052664|603386|3.25B|3250000000|9.96|3452809|-7.81|29|2024-04-26|15/12/2023|||||10.109999656677|1|2024-04-25|15/03/2024|||||10.14999961853|1
2024-05-20 04:24:58|07316|1024788|603335|2.03B|2029999999.9999998|4.74|13109784|-11.36|25|2023-04-27|15/03/2023|-0.07||531300000||5.1300001144409|1|2023-03-15|15/12/2022|-0.1||382300000||6.2600002288818|1
2024-05-20 04:25:04|07317|102967|603328|7.26B|7260000000|7.28|12023803|-10.7|26|2023-04-25|15/03/2023|0.08||789900000||7.7199997901917|1|2023-04-07|15/12/2022|0.04||743800000||7.7300000190735|1
2024-05-20 04:25:10|07318|1052669|603813|1.24B|1240000000|11.91|3333267|-18.43|25|2023-04-24|15/03/2023|-0.06||115200000||14.039999961853|1|2023-03-15|15/12/2022|0.06||132900000||16.60000038147|1
2024-05-20 04:25:15|07319|100614|600433|5.49B|5490000000|3.09|10290148|-19.95|30|2024-04-23|15/03/2024|||||2.8699998855591|1|2024-03-21|15/12/2023||0.19|||3|1
2024-05-20 04:25:21|07320|100796|600673|27.11B|27110000000|9.13|14228904|19.37|29|2024-04-24|15/03/2024|||||8.420000076294|1|2024-03-30|15/12/2023|||||8.789999961853|1
2024-05-20 04:25:26|07321|1057309|603848|6.39B|6390000000|15.8|2842106|6.74|29|2024-04-29|15/03/2024|||||14.300000190735|1|2024-04-23|15/12/2023|||||15.109999656677|1
2024-05-20 04:25:31|07322|1141914|688388|6.13B|6130000000|14.39|4734501|-46.72|24|2024-05-29|15/03/2024||||930000000|14.369999885559|1|2024-02-28|15/12/2023|||1260000000||17|1
2024-05-20 04:25:36|07323|1008684|603797|2.32B|2320000000|4|5534966|-30.34|23|2022-10-28|15/09/2022|0.13||254900000||5.539999961853|1|2022-08-26|15/06/2022|0.11||247300000||5.9899997711182|1
2024-05-20 04:25:42|07324|1159376|603983|12.71B|12710000000|32.16|2426682|-14.33|23|2024-04-27|15/12/2023|0.21|0.2507|689000000|742660000|28.290000915527|1|2024-04-26|15/03/2024|0.28||661000000|660900000|27.940000534058|1
2024-05-20 04:25:48|07325|100961|600868|4.29B|4290000000|2.27|22326322|-19|25|2023-04-28|15/03/2023|||65700000||2.6900000572205|1|2023-04-28|15/12/2022|0.01||140600000||2.6900000572205|1
2024-05-20 04:25:53|07326|100579|600382|3.11B|3110000000|4.28|6736010|-17.48|25|2023-04-26|15/03/2023|0.1||170900000||4.4000000953674|1|2022-10-27|15/09/2022|0.08||178600000||4.2399997711182|1
2024-05-20 04:26:00|07327|100732|600589|5.43B|5430000000|3.63|18994489|90.53|26|2023-04-27|15/03/2023|-0.06||90210000||1.9475009441376|1|2023-04-25|15/12/2022|-0.99||117300000||1.9395840167999|1
2024-05-20 04:26:05|07328|955765|603838|1.92B|1920000000|6|13452920|10.33|26|2023-04-27|15/03/2023|-0.03||36070000||5.3800001144409|1|2023-04-12|15/12/2022|-0.07||48650000||6.0300002098083|1
2024-05-20 04:26:11|07329|994553|603268|1.80B|1800000000|14.5|998603|-16.34|26|2023-04-26|15/03/2023|-0.18||37380000||14.470000267029|1|2023-04-26|15/12/2022|-0.6||75550000||14.470000267029|1
2024-05-20 04:26:16|07330|1162097|603863|9.03B|9030000000|41.82|4303033|144.19|16|2022-10-28|15/09/2022|-0.34||223500000||10.619999885559|1|2022-08-29|15/06/2022|-0.28||265000000||10.170000076294|1
2024-05-20 04:26:23|07331|994558|603322|5.01B|5010000000|32|9250693|-17.8|26|2023-04-27|15/03/2023|-0.13||258100000||29.5|1|2023-04-26|15/12/2022|-0.46||818000000||26.819999694824|1
2024-05-20 04:26:28|07332|1052668|603725|2.24B|2240000000|10.2|6225392|30.01|25|2023-04-25|15/03/2023|0.04||536600000||6.5199999809265|1|2023-04-25|15/12/2022|-0.86||766100000||6.5199999809265|1
2024-05-20 04:26:36|07333|1081729|603348|8.31B|8310000000.000001|31.45|4323978|-21.73|30|2024-08-28|15/06/2024||0.16|||31.469999313354|1|2024-04-26|15/12/2023|0.00|0.03|1280000000||25.629999160767|1
2024-05-20 04:26:41|07334|102090|600256|52.29B|52290000000|8.04|110741422|-8.86|30|2024-08-15|15/06/2024|||||8.039999961853|1|2024-04-24|15/03/2024|0.123||10040000000||7.4099998474121|1
2024-05-20 04:26:47|07335|100743|600603|10.25B|10250000000|6.29|21301509|-4.42|30|2024-04-27|15/12/2023|||||7.0199999809265|1|2024-04-27|15/03/2024|||||7.0199999809265|1
2024-05-20 04:26:53|07336|101080|601333|23.73B|23730000000|3.36|76275879|-5.62|31|2024-04-29|15/03/2024|0.077||6600000000||3.1900000572205|1|2024-03-28|15/12/2023||0.0035||7330000000|2.960000038147|1
2024-05-20 04:26:58|07337|101142|601996|2.57B|2570000000|2.3|19984347|-7.2|30|2024-04-26|15/03/2024|||||2.2400000095367|1|2024-03-27|15/12/2023|||||2.3399999141693|1
2024-05-20 04:27:04|07338|100523|600310|5.13B|5130000000|3.54|23954849|4.55|30|2024-04-25|15/03/2024|||||3.1800000667572|1|2024-03-28|15/12/2023|||||3.3099999427795|1
2024-05-20 04:27:09|07339|100459|600236|52.89B|52890000000|6.72|12788374|14.78|30|2024-04-25|15/03/2024|||2130000000||6.2800002098083|1|2024-04-25|15/12/2023|||1990000000||6.2800002098083|1
2024-05-20 04:27:15|07340|942831|603368|9.14B|9140000000|22.95|5911723|-0.39|30|2024-08-15|15/06/2024|||||22.950000762939|1|2024-04-26|15/12/2023|0.44||5200000000||21.5|1
2024-05-20 04:27:20|07341|954955|601368|3.99B|3990000000|4.53|7033920|-15.77|26|2023-04-24|15/03/2023|0.03||504600000||5.1500000953674|1|2023-04-14|15/12/2022|-0||571100000||5.3200001716614|1
2024-05-20 04:27:26|07342|994506|600936|4.34B|4340000000|2.59|10902299|-38.1|30|2024-04-26|15/12/2023|||||2.4900000095367|1|2024-04-25|15/03/2024|||||2.5099999904633|1
2024-05-20 04:27:32|07343|100568|600368|6.13B|6130000000|4.95|21514331|25.57|32|2024-08-09|15/06/2024|||||4.9400000572205|1|2024-04-25|15/03/2024|||||4.3099999427795|1
2024-05-20 04:27:38|07344|100472|600252|8.47B|8470000000.000001|2.46|32552965|-2.38|30|2024-04-29|15/03/2024|||||2.2999999523163|1|2024-03-30|15/12/2023|||||2.289999961853|1
2024-05-20 04:27:44|07345|100880|600771|12.18B|12180000000|24.86|6200226|-36.9|30|2024-04-30|15/03/2024|||||25.60000038147|1|2024-04-18|15/12/2023|||||24.069999694824|1
2024-05-20 04:27:49|07346|101068|601238|91.76B|91760000000|8.74|37800207|-16.23|32|2024-08-30|15/06/2024||0.11||33900000000|8.710000038147|1|2024-04-26|15/03/2024|0.12|0.125|21570000000|26860000000|8.5900001525879|1
2024-05-20 04:27:55|07347|100277|600004|24.71B|24710000000|10.42|18792147|-26.94|31|2024-09-02|15/06/2024||0.1||1880000000|10.420000076294|1|2024-04-27|15/12/2023|0.09|0.085|1820000000|1920000000|10.579999923706|1
2024-05-20 04:28:04|07348|994609|603861|3.88B|3880000000|8.87|7049861|0.46|23|2022-10-28|15/09/2022|0.09||973900000||7.5199999809265|1|2022-08-25|15/06/2022|-0||742600000||9.0200004577637|1
2024-05-20 04:28:09|07349|100542|600332|53.02B|53020000000|32.64|8335840|-4.06|32|2024-08-18|15/06/2024||0.48|||32.650001525879|1|2024-04-26|15/03/2024|1.2|0.7|22950000000||31.25|1
2024-05-20 04:28:14|07350|100348|600098|23.46B|23460000000|6.71|25433151|6.99|30|2024-04-29|15/03/2024|||||6.5300002098083|1|2024-04-10|15/12/2023||0.06|||7.039999961853|1
2024-05-20 04:28:19|07351|1141905|688020|2.66B|2660000000|34|938571|-34.35|23|2024-08-12|15/06/2024||||90000000|34.020000457764|1|2024-04-23|15/03/2024|||67000000|67000000|25.780000686646|1
2024-05-20 04:28:25|07352|100984|600894|10.96B|10960000000|12.82|16660199|69.06|30|2024-04-30|15/03/2024|||||11.180000305176|1|2024-04-09|15/12/2023|||||9.829999923706|1
2024-05-20 04:28:30|07353|945719|603898|2.83B|2830000000|9.04|2141757|-8.75|30|2024-04-27|15/12/2023|0.13||638000000||9.079999923706|1|2024-04-26|15/03/2024|0.04|0.04|403000000||8.920000076294|1
2024-05-20 04:28:36|07354|1043306|603535|4.22B|4219999999.9999995|18.05|2099624|9.4|29|2024-04-29|15/03/2024|||||16.229999542236|1|2024-04-20|15/12/2023|||||14.60000038147|1
2024-05-20 04:28:41|07355|1052670|603882|17.53B|17530000000|37.7|5026871|-50.87|29|2024-08-14|15/06/2024||0.44||2640000000|37.650001525879|1|2024-04-26|15/12/2023|0.14|0.2767|2230000000|2230000000|42.150001525879|1
2024-05-20 04:28:47|07356|100799|600684|2.67B|2670000000|3.15|15352257|-3.76|26|2023-04-28|15/03/2023|-0.06||2110000000||3.3800001144409|1|2023-03-30|15/12/2022|-0.44||3110000000||3.6800000667572|1
2024-05-20 04:28:53|07357|1031313|601228|25.50B|25500000000|3.37|29303306|1.5|25|2023-04-27|15/03/2023|0.05||2970000000||3.170000076294|1|2023-04-07|15/12/2022|0.02||3750000000||3.1099998950958|1
2024-05-20 04:28:57|07358|1024793|603043|10.47B|10470000000|18.39|3523026|-37.79|30|2024-08-28|15/06/2024||0.02|||18.39999961853|1|2024-04-25|15/03/2024|0.12|0.15|1010000000|1010000000|18.270000457764|1
2024-05-20 04:29:02|07359|1162061|603390|2.67B|2670000000|7.59|7747171|-4.87|17|2023-04-27|15/03/2023|0.02||111700000||6.6199998855591|1|2023-04-27|15/12/2022|-0.14||176900000||6.6199998855591|1
2024-05-20 04:29:09|07360|100588|600393|938.41M|938410000|0.37|19397228|-50|25|2023-04-28|15/03/2023|-0.04||168700000||1.2200000286102|1|2023-04-28|15/12/2022|-0.26||170800000||1.2200000286102|1
2024-05-20 04:29:14|07361|942828|603166|3.59B|3590000000|5.63|6297295|-10.85|29|2024-04-29|15/03/2024|||||5.75|1|2024-04-19|15/12/2023|||||5.5300002098083|1
2024-05-20 04:29:20|07362|994509|600996|8.51B|8510000000|7.02|15323117|-32.83|29|2024-04-27|15/12/2023|||||6.9000000953674|1|2024-04-26|15/03/2024|||||6.6599998474121|1
2024-05-20 04:29:25|07363|100455|600227|3.17B|3170000000|1.87|20256450|-31.37|24|2023-04-25|15/03/2023|-0.02||495700000||2.7999999523163|1|2022-10-28|15/09/2022|-0.07||550000000||2.9500000476837|1
2024-05-20 04:29:30|07364|1055999|600903|8.63B|8630000000|7.51|7473785|-10.37|25|2023-04-20|15/03/2023|0.08||1910000000||7.789999961853|1|2023-04-20|15/12/2022|0.11||1960000000||7.789999961853|1
2024-05-20 04:29:35|07365|100676|600523|4.70B|4700000000|11.59|10140279|-17.77|30|2024-04-26|15/03/2024|||||11.739999771118|1|2024-03-15|15/12/2023|||||11.449999809265|1
2024-05-20 04:29:41|07366|100589|600395|14.23B|14230000000|6.65|26681457|-3.7|30|2024-04-23|15/12/2023|-0.02|0.11|1780000000||6.4099998474121|1|2024-04-23|15/03/2024|0.01||1950000000|1950000000|6.4099998474121|1
2024-05-20 04:29:46|07367|100567|600367|4.29B|4290000000|12.57|10726847|0|25|2023-04-27|15/03/2023|-0.02||479900000||13.310000419617|1|2023-04-20|15/12/2022|-0.02||1010000000||15.229999542236|1
2024-05-20 04:29:52|07368|1162039|603439|6.45B|6450000000|15.69|6637183|-17.65|21|2024-04-27|15/12/2023|||||15.430000305176|1|2024-04-26|15/03/2024|||||15.310000419617|1
2024-05-20 04:29:57|07369|1043304|603458|1.91B|1910000000|6.1|5247809|-38.54|29|2024-04-27|15/12/2023|||||6.6700000762939|1|2024-04-26|15/03/2024|||||6.8400001525879|1
2024-05-20 04:30:02|07370|101018|600992|3.13B|3130000000|12.75|6387327|-27.18|25|2023-04-28|15/03/2023|0.03||428400000||16.969999313354|1|2023-03-28|15/12/2022|0.05||663400000||19.040000915527|1
2024-05-20 04:30:09|07371|100735|600594|3.18B|3180000000|4.02|11702326|-32.45|31|2024-04-19|15/12/2023|||||4.1399998664856|1|2024-04-19|15/03/2024|||||4.1399998664856|1
2024-05-20 04:30:15|07372|100486|600268|5.99B|5990000000|7.09|18483668|-0.47|31|2024-04-25|15/03/2024|||||7.1500000953674|1|2024-03-29|15/12/2023|||||6.5199999809265|1
2024-05-20 04:30:21|07373|996087|603639|5.19B|5190000000|15.2|2608665|-21.82|29|2024-04-27|15/12/2023|||691000000||15.420000076294|1|2024-04-26|15/03/2024|||1150000000||15.489999771118|1
2024-05-20 04:30:26|07374|100449|600221|60.50B|60500000000|1.4|85890962|-16.77|30|2024-04-27|15/12/2023|||||1.3899999856949|1|2024-04-26|15/03/2024|||||1.3799999952316|1
2024-05-20 04:30:32|07375|101758|900945|7.95B|7950000000|0.184|213662|-22.69|29|2024-04-27|15/12/2023|||||0.1870000064373|1|2024-04-26|15/03/2024|||||0.18400000035763|1
2024-05-20 04:30:37|07376|994542|603069|5.23B|5230000000|16.53|6668832|-18.1|29|2024-04-28|15/03/2024|||||16.870000839233|1|2024-04-17|15/12/2023|||232000000||15.770000457764|1
2024-05-20 04:30:43|07377|100671|600515|41.70B|41700000000|3.65|30723945|-14.95|30|2024-08-29|15/06/2024||0.04|||3.6400001049042|1|2024-04-29|15/03/2024|0.02|0.03|1190000000||3.5599999427795|1
2024-05-20 04:30:49|07378|943643|601969|14.88B|14880000000|7.46|13964076|5.69|31|2024-04-29|15/03/2024|||1110000000||7.2300000190735|1|2024-03-26|15/12/2023|||||6.3200001716614|1
2024-05-20 04:30:55|07379|100939|600837|109.74B|109740000000|8.44|30632258|-11.02|32|2024-08-28|15/06/2024||0.15||9280000000|8.4300003051758|1|2024-04-26|15/03/2024|0.07|0.15|4760000000|7900000000|8.1599998474121|1
2024-05-20 04:31:00|07380|100647|600477|6.70B|6700000000|2.84|17128439|-30|30|2024-04-29|15/03/2024|||||2.7400000095367|1|2024-03-30|15/12/2023|||||2.7699999809265|1
2024-05-20 04:31:05|07381|100374|600126|16.89B|16890000000|4.97|38970535|8.15|30|2024-04-26|15/03/2024|||||5.0100002288818|1|2024-04-13|15/12/2023|||||5.0999999046326|1
2024-05-20 04:31:11|07382|994554|603298|28.82B|28820000000|30.85|7260861|53.65|31|2024-08-16|15/06/2024||0.58|||30.809999465942|1|2024-04-23|15/03/2024|0.35|0.35|4170000000|4180000000|30.909999847412|1
2024-05-20 04:31:17|07383|101053|601177|3.30B|3300000000|8.22|5008380|-24.33|26|2023-04-25|15/03/2023|0.16||544900000||9.2299995422363|1|2023-04-11|15/12/2022|0.16||478400000||9.6899995803833|1
2024-05-20 04:31:23|07384|945720|603618|3.68B|3680000000|5.36|9157474|-11.98|25|2023-04-28|15/03/2023|0.03||1480000000||5.5900001525879|1|2023-04-25|15/12/2022|0.06||1870000000||5.3499999046326|1
2024-05-20 04:31:28|07385|994552|603258|4.43B|4430000000|18.42|8507793|-59.58|30|2024-04-26|15/03/2024|||||16.840000152588|1|2024-03-29|15/12/2023|||324000000||20.370000839233|1
2024-05-20 04:31:34|07386|942835|603806|49.99B|49990000000|26.9|13223065|-18.8|31|2024-08-16|15/06/2024||0.39|||26.969999313354|1|2024-04-30|15/03/2024|0.27|0.27|5320000000|5320000000|26.120000839233|1
2024-05-20 04:31:40|07387|1043308|603602|2.47B|2470000000|11.99|4544029|0.74|25|2023-04-28|15/03/2023|-0.04||212600000||12.039999961853|1|2023-04-14|15/12/2022|0.03||338500000||13.5|1
2024-05-20 04:31:45|07388|100915|600814|5.07B|5070000000|6.88|10062483|-22.69|26|2023-04-28|15/03/2023|0.16||579600000||7.9499998092651|1|2023-03-29|15/12/2022|0.01||466600000||7.8000001907349|1
2024-05-20 04:31:50|07389|1164176|605166|3.68B|3680000000|11.83|3643793|18.86|18|2024-04-23|15/03/2024|||1640000000||11.050000190735|1|2024-03-29|15/12/2023|||||9.4799995422363|1
2024-05-20 04:31:56|07390|996556|603238|2.11B|2109999999.9999998|11.88|3140374|-2.48|29|2024-04-24|15/03/2024|||||10.869999885559|1|2024-04-24|15/12/2023|||||10.869999885559|1
2024-05-20 04:32:01|07391|100619|600460|30.60B|30600000000|18.34|13343628|-43.89|31|2024-08-19|15/06/2024||0.144||2810000000|18.340000152588|1|2024-04-29|15/03/2024|-0.01|0.1132|2470000000|2470000000|19.030000686646|1
2024-05-20 04:32:06|07392|996179|603040|2.87B|2870000000|21.2|1634556|-5.74|29|2024-04-27|15/12/2023|||||20.819999694824|1|2024-04-26|15/03/2024|||||20.549999237061|1
2024-05-20 04:32:12|07393|953926|603901|4.23B|4230000000.0000005|8.76|9075975|-40.71|30|2024-04-27|15/12/2023||0.17|733000000||8.329999923706|1|2024-04-26|15/03/2024|||832000000||8.170000076294|1
2024-05-20 04:32:17|07394|100573|600375|3.15B|3150000000|4.8|24594305|-37.53|30|2024-07-29|15/06/2024|||||4.8000001907349|1|2024-04-29|15/03/2024|||||4.8099999427795|1
2024-05-20 04:32:23|07395|100576|600378|28.12B|28120000000|30.6|3408916|-15.86|30|2024-04-30|15/03/2024|||1610000000||31.889999389648|1|2024-04-30|15/12/2023|||||31.889999389648|1
2024-05-20 04:32:28|07396|100436|600202|1.84B|1840000000|4.77|9973829|-10.44|25|2023-04-28|15/03/2023|0.02||258100000||5.0700001716614|1|2023-03-27|15/12/2022|||417400000||5.6700000762939|1
2024-05-20 04:32:33|07397|100410|600178|4.98B|4980000000|10.46|41028997|71.64|30|2024-04-29|15/03/2024|||||10.529999732971|1|2024-04-23|15/12/2023|||||10.060000419617|1
2024-05-20 04:32:39|07398|942817|600864|11.03B|11030000000|5.31|39285909|-2.57|26|2023-04-25|15/03/2023|0.09||||4.8099999427795|1|2023-04-25|15/12/2022|-0.16||||4.8099999427795|1
2024-05-20 04:32:44|07399|100791|600664|7.79B|7790000000|3.09|32543588|-16.71|30|2024-04-26|15/03/2024|||||2.829999923706|1|2024-04-11|15/12/2023|||||2.9900000095367|1
2024-05-20 04:32:50|07400|953913|603023|1.28B|1280000000|2.26|37126894|-41.67|26|2023-04-27|15/03/2023|-0||13470000||3.6300001144409|1|2023-04-27|15/12/2022|||24370000||3.6300001144409|1
2024-05-20 04:32:55|07401|1141899|688011|1.66B|1660000000|17.41|838778|-33.32|19|2023-04-27|15/03/2023|-0.07||28130000||22.75|1|2023-04-20|15/12/2022|-0.29||46890000||25.860000610352|1
2024-05-20 04:33:01|07402|994622|603958|2.24B|2240000000|10.11|13099694|39.59|26|2023-04-27|15/03/2023|-0.06||183800000||5.9000000953674|1|2023-04-27|15/12/2022|-0.23||225700000||5.9000000953674|1
2024-05-20 04:33:06|07403|994556|603313|5.05B|5050000000|8.83|6275536|-6.61|30|2024-04-29|15/03/2024|0.04||2050000000|2300000000|8.5600004196167|1|2024-04-27|15/12/2023|-0.01||2260000000||8.5600004196167|1
2024-05-20 04:33:12|07404|100705|600559|22.40B|22400000000|24.5|20229056|-19.76|30|2024-04-27|15/12/2023|0.2705|0.29|1410000000|4653000000|19.870000839233|1|2024-04-26|15/03/2024|0.1495||1130000000|1130000000|19.299999237061|1
2024-05-20 04:33:18|07405|100830|600722|3.31B|3310000000|4.86|12901239|-1.67|25|2023-04-27|15/03/2023|0.01||156900000||4.7300000190735|1|2023-04-14|15/12/2022|0.02||198300000||5.0300002098083|1
2024-05-20 04:33:23|07406|1072208|603156|32.77B|32770000000.000004|25.91|3937634|-3.2|29|2024-04-24|15/03/2024|||2320000000||25.889999389648|1|2024-04-24|15/12/2023|||1580000000||25.889999389648|1
2024-05-20 04:33:31|07407|1031324|603768|2.73B|2730000000|13.38|5386299|-11.68|29|2024-08-26|15/06/2024||0.19|||13.35000038147|1|2024-04-29|15/03/2024|0.15|0.15|||13.800000190735|1
2024-05-20 04:33:37|07408|942823|603011|3.40B|3400000000|6.81|46380154|10.56|26|2023-04-27|15/03/2023|0.04||293700000||6.3099999427795|1|2023-04-27|15/12/2022|-0.42||505600000||6.3099999427795|1
2024-05-20 04:33:42|07409|998091|603656|2.26B|2260000000|12.34|8210582|-4.86|25|2023-04-26|15/03/2023|-0.02||93990000||12.819999694824|1|2023-04-26|15/12/2022|0.02||160800000||12.819999694824|1
2024-05-20 04:33:48|07410|100739|600598|23.96B|23960000000|13.5|14346321|-3.36|30|2024-04-29|15/03/2024|0.31||956000000||12.909999847412|1|2024-03-29|15/12/2023|-0.13||1060000000||12.050000190735|1
2024-05-20 04:33:54|07411|100422|600187|3.68B|3680000000|2.28|20111595|-18.93|30|2024-04-29|15/03/2024|||||2.2400000095367|1|2024-04-19|15/12/2023|||||2.1800000667572|1
2024-05-20 04:33:59|07412|101054|601188|4.66B|4660000000|3.6|29576437|2.23|25|2023-04-27|15/03/2023|0.05||127000000||3.0999999046326|1|2023-04-27|15/12/2022|-0.03||88270000||3.0999999046326|1
2024-05-20 04:34:04|07413|951035|603567|12.10B|12100000000|12.86|5977004|-27.76|29|2024-04-29|15/03/2024|||||11.390000343323|1|2024-04-27|15/12/2023|||||11.390000343323|1
2024-05-20 04:34:10|07414|100438|600207|5.54B|5540000000|5.04|40260316|-19.07|25|2023-04-28|15/03/2023|0.01||1220000000||5.9200000762939|1|2023-03-30|15/12/2022|-0.03||1430000000||6.2600002288818|1
2024-05-20 04:34:15|07415|100596|600403|7.72B|7720000000|3.25|10049007|-33.05|30|2024-04-26|15/03/2024|||||2.9500000476837|1|2024-03-30|15/12/2023|||||3.3599998950958|1
2024-05-20 04:34:21|07416|100405|600172|3.99B|3990000000|2.76|29295861|-36.13|26|2023-04-28|15/03/2023|-0.01||564900000||4.5100002288818|1|2023-04-21|15/12/2022|-0.04||602300000||4.9200000762939|1
2024-05-20 04:34:26|07417|100502|600285|14.04B|14040000000|24.81|9278014|48.18|30|2024-04-26|15/12/2023|||||23.280000686646|1|2024-04-25|15/03/2024|||909000000||23.020000457764|1
2024-05-20 04:34:31|07418|101105|601677|16.75B|16750000000|13.46|26376474|5.42|29|2024-04-27|15/12/2023|0.15||6990000000||12.75|1|2024-04-26|15/03/2024|0.2955||7190000000||12.720000267029|1
2024-05-20 04:34:37|07419|100525|600312|20.10B|20100000000|14.81|24184846|26.56|31|2024-08-22|15/06/2024||0.18|||14.819999694824|1|2024-04-23|15/03/2024|0.17|0.17|2040000000|2040000000|16.219999313354|1
2024-05-20 04:34:42|07420|100628|600439|2.83B|2830000000|2.48|39720637|-3.83|30|2024-04-30|15/12/2023|||||2.3800001144409|1|2024-04-29|15/03/2024|||||2.3599998950958|1
2024-05-20 04:34:48|07421|100451|600222|2.86B|2860000000|5.13|18589983|-15.16|30|2024-04-26|15/03/2024|||||5.0500001907349|1|2024-03-28|15/12/2023|||||5.1999998092651|1
2024-05-20 04:34:54|07422|994568|603508|8.37B|8369999999.999999|22.05|15553812|16.51|30|2024-04-26|15/03/2024|||||19.889999389648|1|2024-04-10|15/12/2023|||||19.190000534058|1
2024-05-20 04:34:59|07423|100687|600531|8.63B|8630000000|7.81|53245576|18.03|26|2023-04-27|15/03/2023|0.14||8350000000||5.9099998474121|1|2023-03-24|15/12/2022|0.14||6630000000||5.9099998474121|1
2024-05-20 04:35:04|07424|100291|600020|8.61B|8610000000|3.83|13927725|5.25|30|2024-08-12|15/06/2024|||||3.829999923706|1|2024-04-29|15/03/2024|||||3.7400000095367|1
2024-05-20 04:35:09|07425|1054841|603103|9.92B|9920000000|15.61|3844497|-9.12|29|2024-04-20|15/03/2024|||842000000|785000000|15.060000419617|1|2024-03-08|15/12/2023||0.62|||15.279999732971|1
2024-05-20 04:35:15|07426|1031316|603303|6.51B|6510000000|13.62|2815304|-8.19|30|2024-08-16|15/06/2024|||||13.60000038147|1|2024-04-20|15/03/2024|||||13.029999732971|1
2024-05-20 04:35:21|07427|942797|600346|109.81B|109810000000|15.52|22644948|3.43|29|2024-08-13|15/06/2024||0.3494||74090000000|15.520000457764|1|2024-04-23|15/03/2024|0.3|0.3|58410000000|59580000000|15.569999694824|1
2024-05-20 04:35:27|07428|955763|603223|5.65B|5650000000|7.99|2745929|-42.48|30|2024-04-26|15/03/2024|||||7.5599999427795|1|2024-04-18|15/12/2023|||||8.25|1
2024-05-20 04:35:32|07429|100648|600487|37.07B|37070000000|15.21|61404232|-1.06|30|2024-08-29|15/06/2024||0.28||13250000000|15.210000038147|1|2024-04-26|15/12/2023|0.14|0.12|12520000000|12270000000|13.539999961853|1
2024-05-20 04:35:38|07430|994573|603556|24.76B|24760000000|50.88|5367624|111.95|30|2024-04-23|15/03/2024|||902000000|902000000|49.840000152588|1|2024-04-16|15/12/2023|0.33||1330000000||41.680000305176|1
2024-05-20 04:35:44|07431|100311|600060|35.04B|35040000000|27.31|10110567|24.03|31|2024-08-27|15/06/2024||0.38|||27.360000610352|1|2024-04-23|15/03/2024|0.36|0.4|12700000000||26.969999313354|1
2024-05-20 04:35:49|07432|100592|600398|44.91B|44910000000|9.32|29192793|29.28|31|2024-04-30|15/12/2023|0.1|0.12|5960000000||8.829999923706|1|2024-04-29|15/03/2024|0.195|0.19|6180000000|6180000000|9.170000076294|1
2024-05-20 04:35:55|07433|942830|603306|6.62B|6620000000|20.29|9458067|-33.58|30|2024-04-30|15/12/2023|||||22.940000534058|1|2024-04-29|15/03/2024|||||21.729999542236|1
2024-05-20 04:36:00|07434|100865|600751|6.96B|6960000000|2.4|24511541|-5.51|29|2024-04-30|15/03/2024|||||2.329999923706|1|2024-04-30|15/12/2023|||||2.329999923706|1
2024-05-20 04:36:06|07435|994618|603909|2.77B|2770000000|10.53|1673210|-10.64|25|2023-04-21|15/03/2023|0.03||288100000||12.061541557312|1|2023-03-24|15/12/2022|0.15||620700000||12.307696342468|1
2024-05-20 04:36:11|07436|100541|600331|14.28B|14280000000|6.99|47082709|52.27|30|2024-04-30|15/03/2024|||||6.3000001907349|1|2024-04-30|15/12/2023|||||6.3000001907349|1
2024-05-20 04:36:17|07437|100976|600885|31.49B|31490000000|30.16|9227196|-7.66|30|2024-08-01|15/06/2024||0.4903||3710000000|30.159999847412|1|2024-04-25|15/03/2024|0.34|0.34|3450000000|3450000000|28.120000839233|1
2024-05-20 04:36:22|07438|1142282|601236|33.73B|33729999999.999996|7.15|25761161|-13.58|24|2024-04-30|15/03/2024|||||7.3800001144409|1|2024-03-30|15/12/2023|||||7.1399998664856|1
2024-05-20 04:36:28|07439|100520|600307|8.33B|8330000000|1.33|32603629|-18.79|30|2024-04-30|15/12/2023||0.02|||1.3700000047684|1|2024-04-29|15/03/2024|||||1.3500000238419|1
2024-05-20 04:36:33|07440|1054843|603260|61.09B|61090000000|51.86|2687460|-26.31|29|2024-04-30|15/03/2024|0.45||5420000000|5420000000|49.729999542236|1|2024-04-25|15/12/2023|0.37|0.5196|6700000000|6600000000|45.869998931885|1
2024-05-20 04:36:39|07441|100929|600829|3.91B|3910000000|6.76|5617803|-5.06|25|2023-04-20|15/03/2023|0.12||2650000000||6.539999961853|1|2023-03-27|15/12/2022|0.12||2380000000||6.5799999237061|1
2024-05-20 04:36:45|07442|100286|600015|108.86B|108860000000|6.85|39492605|14.33|31|2024-08-27|15/06/2024||0.435||24320000000|6.8499999046326|1|2024-04-30|15/12/2023|0.605|0.4714|19660000000|21280000000|6.7199997901917|1
2024-05-20 04:36:50|07443|100857|600743|3.59B|3590000000|1.54|40107455|-0.62|30|2024-04-29|15/03/2024|||||1.1399999856949|1|2024-04-27|15/12/2023|||||1.1399999856949|1
2024-05-20 04:36:56|07444|994503|600909|22.45B|22450000000|4.78|36925909|-3.83|29|2024-04-26|15/03/2024|||||4.5799999237061|1|2024-03-29|15/12/2023|||930000000|930000000|4.5500001907349|1
2024-05-20 04:37:01|07445|996079|603358|12.98B|12980000000|29.49|4140540|50.26|29|2024-04-30|15/12/2023|||||27.979999542236|1|2024-04-29|15/03/2024|||||27.360000610352|1
2024-05-20 04:37:08|07446|101194|900937|1.20B|1200000000|0.152|1749840|-1.31|16|2021-04-24|15/12/2020|||||0.13099999725819|1|2021-04-24|15/03/2021|||||0.13099999725819|1
2024-05-20 04:37:14|07447|100841|600726|18.11B|18110000000|2.31|21447260|-15.67|26|2023-04-26|15/03/2023|0.02||||2.7699999809265|1|2023-04-26|15/12/2022|0.54||||2.7699999809265|1
2024-05-20 04:37:19|07448|994516|601226|6.88B|6880000000|5.88|20143972|-18.44|29|2024-04-26|15/12/2023|0.01|0.15|||5.7199997901917|1|2024-04-25|15/03/2024|-0.08||1280000000||6|1
2024-05-20 04:37:26|07449|100296|600027|68.42B|68420000000|6.72|69595278|5.97|32|2024-08-23|15/06/2024||0.19|||6.7199997901917|1|2024-04-26|15/03/2024|0.16|0.16|30950000000||6.8099999427795|1
2024-05-20 04:37:31|07450|100535|600325|21.16B|21160000000|7.81|52337611|-19.78|30|2024-04-29|15/03/2024|||7000000000||6.2600002288818|1|2024-04-27|15/12/2023||||65566000000|6.2600002288818|1
2024-05-20 04:37:36|07451|100631|600448|1.60B|1600000000|2.55|25171965|-16.67|26|2023-04-28|15/03/2023|||636400000||2.7999999523163|1|2023-04-28|15/12/2022|-0.14||628400000||2.7999999523163|1
2024-05-20 04:37:42|07452|101013|600985|51.87B|51870000000|19.31|28509798|36.26|31|2024-08-22|15/06/2024||0.6|||19.309999465942|1|2024-04-26|15/03/2024|0.275|0.7|17340000000||18.239999771118|1
2024-05-20 04:37:49|07453|100719|600575|12.78B|12780000000|3.33|40958473|29.76|26|2023-04-27|15/03/2023|0.04||5760000000||2.3699998855591|1|2023-03-27|15/12/2022|-0.08||4110000000||2.5199999809265|1
2024-05-20 04:37:54|07454|996069|603038|2.38B|2380000000|11.49|9178975|39.57|23|2022-10-25|15/09/2022|0.03||215300000||7.210000038147|1|2022-08-25|15/06/2022|0.01||281200000||8.0100002288818|1
2024-05-20 04:37:59|07455|1057304|600025|170.10B|170100000000|9.49|28756836|28.53|29|2024-08-26|15/06/2024||0.15|||9.4899997711182|1|2024-04-27|15/12/2023|0.05|0.12|||9.670000076294|1
2024-05-20 04:38:05|07456|100284|600011|140.81B|140810000000|9|58835706|-5.17|32|2024-07-23|15/06/2024||0.37|||9.0100002288818|1|2024-04-24|15/03/2024|0.25|0.26|65370000000||9.3100004196167|1
2024-05-20 04:38:11|07457|100324|600054|9.03B|9030000000|12.41|11230941|-6.04|32|2024-08-26|15/06/2024||0.21|||12.39999961853|1|2024-04-29|15/03/2024|0.03|0.1|337000000|397000000|12.739999771118|1
2024-05-20 04:38:17|07458|101756|900942|581.32M|581320000|0.796|607163|-1.14|29|2024-08-26|15/06/2024||0.21|||0.7960000038147|1|2024-04-29|15/03/2024|0.03|0.1|337000000|397000000|0.81900000572205|1
2024-05-20 04:38:23|07459|101107|601688|125.47B|125470000000|14.04|64560842|-0.85|32|2024-08-28|15/06/2024||0.36||12410000000|14.050000190735|1|2024-04-29|15/03/2024|0.23|0.36|6110000000|9900000000|14.239999771118|1
2024-05-20 04:38:29|07460|100904|600801|32.50B|32500000000|15.68|9133453|13.96|32|2024-08-26|15/06/2024||0.37|||15.680000305176|1|2024-04-26|15/03/2024|0.08|0.14|7080000000|5970000000|14.64999961853|1
2024-05-20 04:38:34|07461|101191|900933|3.71B|3710000000|1.883|2127579|0|21|2022-04-29|15/03/2022||0.63|||1.8830000162125|1|2022-03-29|15/12/2021|0.975|0.975|10010000000|11004000000|1.8830000162125|1
2024-05-20 04:38:40|07462|100855|600741|52.02B|52020000000|16.5|15447731|-6.07|31|2024-08-22|15/06/2024||0.4716||42090000000|16.510000228882|1|2024-04-26|15/03/2024|0.4|0.4318|37020000000|37020000000|17.60000038147|1
2024-05-20 04:38:45|07463|100302|600035|7.45B|7450000000|4.63|20586016|10.31|30|2024-04-29|15/03/2024|||||4.460000038147|1|2024-04-19|15/12/2023|||||4.5199999809265|1
2024-05-20 04:38:51|07464|100711|600566|36.15B|36150000000|39.22|8194285|27.33|31|2024-08-19|15/06/2024||0.77|||39.209999084473|1|2024-04-20|15/03/2024|0.92|0.79|2400000000||43.959999084473|1
2024-05-20 04:38:57|07465|100481|600260|467.6M|467600000|0.47|58810985|0|24|2022-10-30|15/09/2022|-0.07||170300000||2.5699999332428|1|2022-08-30|15/06/2022|-0.13||270700000||2.5|1
2024-05-20 04:39:02|07466|100356|600107|1.69B|1690000000|4.69|8192346|-18.25|23|2022-10-28|15/09/2022|-0.07||101000000||6.4699997901917|1|2022-08-25|15/06/2022|-0.01||87120000||8.1499996185303|1
2024-05-20 04:39:10|07467|100509|600293|3.55B|3550000000|3.05|13674868|22.73|25|2023-04-24|15/03/2023|-0.07||407300000||2.5|1|2023-04-24|15/12/2022|-0.19||444000000||2.5|1
2024-05-20 04:39:15|07468|994594|603738|5.21B|5210000000|13.38|8254830|-12.37|29|2024-04-27|15/12/2023|||||13.609999656677|1|2024-04-26|15/03/2024|||182000000||13.220000267029|1
2024-05-20 04:39:21|07469|100386|600141|25.49B|25490000000|23.11|22006207|1.85|32|2024-08-27|15/06/2024||0.45|||23.120000839233|1|2024-04-26|15/03/2024|0.34|0.35|6890000000|6890000000|20.89999961853|1
2024-05-20 04:39:27|07470|994541|603067|6.29B|6290000000|12.36|13326898|0.82|31|2024-08-16|15/06/2024|||||12.35000038147|1|2024-04-29|15/03/2024|||||10.409999847412|1
2024-05-20 04:39:33|07471|1006195|603385|2.63B|2630000000|6.9|4231873|-11.73|29|2024-08-16|15/06/2024|||||6.9000000953674|1|2024-04-26|15/12/2023|-0.44||||5.3400001525879|1
2024-05-20 04:39:39|07472|100330|600079|32.90B|32900000000|20.46|19185899|-22.48|31|2024-04-29|15/03/2024|||||21.370000839233|1|2024-03-29|15/12/2023|||||19.35000038147|1
2024-05-20 04:39:45|07473|953929|603989|5.95B|5950000000|14.91|3905385|-33.47|31|2024-08-06|15/06/2024|||||14.89999961853|1|2024-04-29|15/03/2024|||||15.220000267029|1
2024-05-20 04:39:50|07474|994623|603959|1.20B|1200000000|2.45|24523530|-76.24|29|2024-04-30|15/03/2024|||||4.3299999237061|1|2024-04-26|15/12/2023|||||4.2199997901917|1
2024-05-20 04:39:55|07475|100997|600969|2.15B|2150000000|5.8|5667979|-24.13|26|2023-04-27|15/03/2023|0.05||||6.8600001335144|1|2023-04-20|15/12/2022|-0.05||||7.2699999809265|1
2024-05-20 04:40:02|07476|100646|600476|2.22B|2220000000|13.79|5945986|-16.34|25|2023-04-28|15/03/2023|-0.01||97280000||15.609999656677|1|2023-04-28|15/12/2022|-0.06||179000000||15.609999656677|1
2024-05-20 04:40:07|07477|100634|600478|7.69B|7690000000|4.62|24271031|-38.7|30|2024-04-27|15/12/2023|||||3.9700000286102|1|2024-04-26|15/03/2024|||||3.829999923706|1
2024-05-20 04:40:12|07478|942836|603998|5.37B|5370000000|12.28|6074249|-10.56|30|2024-04-20|15/03/2024|||||10.909999847412|1|2024-04-20|15/12/2023|||414000000||10.909999847412|1
2024-05-20 04:40:17|07479|100844|600731|3.16B|3160000000|5.65|5839636|-32.37|24|2022-10-30|15/09/2022|0.24||830700000||7.8299999237061|1|2022-08-01|15/06/2022|0.26||812400000||8.3599996566772|1
2024-05-20 04:40:23|07480|1162046|603353|2.63B|2630000000|15.92|4375758|-7.22|20|2024-04-27|15/12/2023|||||16.770000457764|1|2024-04-26|15/03/2024|||||17.049999237061|1
2024-05-20 04:40:28|07481|100392|600156|1.61B|1610000000|4|20711181|-11.11|25|2023-04-27|15/03/2023|0.04||161100000||4.2300000190735|1|2023-04-20|15/12/2022|-0.07||235300000||4.2199997901917|1
2024-05-20 04:40:34|07482|101001|600975|11.58B|11580000000|9.16|29714101|-20.29|30|2024-04-29|15/03/2024|-0.2||1430000000||8.7700004577637|1|2024-04-20|15/12/2023|-0.36|0.3|1760000000|1760000000|8.3000001907349|1
2024-05-20 04:40:39|07483|994557|603319|3.60B|3600000000|17.4|6792081|13.89|30|2024-04-30|15/12/2023|||||18.049999237061|1|2024-04-29|15/03/2024|||||18.170000076294|1
2024-05-20 04:40:45|07484|100715|600570|41.01B|41010000000|21.63|36698213|-50.3|32|2024-08-23|15/06/2024||0.1499||1900000000|21.620000839233|1|2024-04-29|15/03/2024|-0.02|0.0435|1190000000|1190000000|21.510000228882|1
2024-05-20 04:40:50|07485|100582|600387|1.43B|1430000000|3.06|7310596|-43.51|24|2022-10-28|15/09/2022|0.06||2940000000||8.2700004577637|1|2022-08-30|15/06/2022|0.05||3760000000||7.5199999809265|1
2024-05-20 04:40:56|07486|1031226|603825|2.28B|2280000000|9|20165581|-34.76|29|2024-04-30|15/12/2023|||||9.3699998855591|1|2024-04-30|15/03/2024|||||9.3699998855591|1
2024-05-20 04:41:01|07487|1056000|600933|17.82B|17820000000|18.49|5464891|-7.99|30|2024-08-15|15/06/2024|||||18.489999771118|1|2024-04-27|15/12/2023|0.33|0.28|1720000000||18.690000534058|1
2024-05-20 04:41:07|07488|101082|601377|48.45B|48450000000|5.61|45226406|-11.73|32|2024-08-28|15/06/2024||0.0951||4820000000|5.6199998855591|1|2024-04-27|15/12/2023|0.0527|0.12|2760000000|4390000000|5.7199997901917|1
2024-05-20 04:41:12|07489|100742|600602|16.88B|16879999999.999998|12.27|51258289|28.68|30|2024-04-26|15/03/2024|||1430000000|1430000000|11.89999961853|1|2024-03-28|15/12/2023|||||12.760000228882|1
2024-05-20 04:41:18|07490|101759|900901|752.22M|752220000|0.55|1859468|1.87|21|2022-04-26|15/03/2022|0.06||||0.4709999859333|1|2022-03-25|15/12/2021|0.04||||0.51499998569489|1
2024-05-20 04:41:24|07491|953922|603598|3.94B|3940000000|14.73|28934310|41.89|30|2024-04-30|15/12/2023|||||15.800000190735|1|2024-04-29|15/03/2024|||||15.359999656677|1
2024-05-20 04:41:29|07492|942801|600556|7.95B|7950000000|4.39|28702581|-38.63|29|2024-04-26|15/03/2024|0.01||965000000|966670000|4.3099999427795|1|2024-04-23|15/12/2023|-0.01||1030000000||4.1799998283386|1
2024-05-20 04:41:34|07493|100283|600010|73.10B|73100000000|1.61|297062242|-12.5|30|2024-08-23|15/06/2024||0.01|||1.6000000238419|1|2024-04-26|15/03/2024|||||1.6000000238419|1
2024-05-20 04:41:40|07494|100996|600967|13.86B|13860000000|8.15|11971334|-17.09|30|2024-04-26|15/12/2023|||||7.9099998474121|1|2024-04-25|15/03/2024|||||8|1
2024-05-20 04:41:46|07495|101200|900948|5.64B|5640000000|1.927|4122579|27.52|28|2024-04-29|15/03/2024|||||1.8450000286102|1|2024-04-19|15/12/2023|||||2.0390000343323|1
2024-05-20 04:41:52|07496|100901|600797|5.29B|5290000000|5.26|21585232|-22.61|30|2024-04-29|15/03/2024|||||5.7300000190735|1|2024-04-24|15/12/2023|||||5.3000001907349|1
2024-05-20 04:41:57|07497|100868|600756|3.65B|3650000000|11.27|8161468|-29.55|26|2023-04-27|15/03/2023|0.01||439500000||15.60000038147|1|2023-04-11|15/12/2022|0.32||879200000||17.549999237061|1
2024-05-20 04:42:03|07498|100953|600858|2.56B|2560000000|4.92|14702582|-20.96|30|2024-04-29|15/03/2024|||1670000000||4.4699997901917|1|2024-03-28|15/12/2023|-0.04|-0.04|1030000000|1030000000|4.460000038147|1
2024-05-20 04:42:09|07499|1052666|603533|9.31B|9310000000|21.19|37416792|-17.97|29|2024-04-26|15/03/2024|||||23.340000152588|1|2024-04-20|15/12/2023|||||21.35000038147|1
2024-05-20 04:42:15|07500|996078|603337|13.38B|13380000000|28.84|2481466|46.92|29|2024-04-30|15/12/2023|||1190000000||24.129999160767|1|2024-04-29|15/03/2024|||1630000000|1630000000|24.430000305176|1
2024-05-20 04:42:21|07501|101126|601886|6.93B|6930000000|6.13|11315618|-22.11|31|2024-08-22|15/06/2024||0.13|||6.1199998855591|1|2024-04-30|15/03/2024|0.16|0.16|4090000000||6.1799998283386|1
2024-05-20 04:42:26|07502|994601|603816|30.66B|30660000000|37.58|5279476|7.24|30|2024-08-14|15/06/2024||0.6839||5040000000|37.569999694824|1|2024-04-30|15/03/2024|0.51|0.5329|4350000000|4380000000|34.950000762939|1
2024-05-20 04:42:32|07503|100726|600584|46.56B|46560000000|26.01|38351555|-14.91|31|2024-08-23|15/06/2024||0.2354||7470000000|26.020000457764|1|2024-04-24|15/03/2024|0.08|0.1694|6840000000|7150000000|23.520000457764|1
2024-05-20 04:42:37|07504|955766|603979|36.88B|36880000000|59.83|6235579|86.5|30|2024-08-13|15/06/2024|||||59.779998779297|1|2024-04-26|15/03/2024|0.44||1970000000|1970000000|52.700000762939|1
2024-05-20 04:42:43|07505|942793|603088|3.58B|3580000000|8.16|10442066|0.98|24|2022-10-30|15/09/2022|0.08||159800000||7.9899997711182|1|2022-08-25|15/06/2022|0.08||158200000||9.9499998092651|1
2024-05-20 04:42:48|07506|994589|603708|6.58B|6580000000|10.42|4760195|-21.23|30|2024-04-20|15/12/2023|-0.11|0.41|3890000000||10.020000457764|1|2024-04-20|15/03/2024|0.23||5190000000|5190000000|10.020000457764|1
2024-05-20 04:42:54|07507|994612|603878|4.80B|4800000000|8.54|7865891|2.18|31|2024-08-15|15/06/2024|||||8.539999961853|1|2024-04-26|15/03/2024|||||8.8500003814697|1
2024-05-20 04:43:00|07508|996180|603208|4.95B|4950000000|28.06|2125031|-29.67|29|2024-08-13|15/06/2024|||||28.069999694824|1|2024-04-25|15/03/2024|0.16|0.16|626000000|626670000|25.840000152588|1
2024-05-20 04:43:05|07509|994512|601128|24.20B|24200000000|8.84|30391003|20.43|29|2024-04-30|15/03/2024|0.35||2700000000||7.5|1|2024-03-22|15/12/2023|0.28|0.29|2350000000|2350000000|6.9400000572205|1
2024-05-20 04:43:14|07510|100949|600854|2.25B|2250000000|4.34|14038084|-15.58|23|2022-10-28|15/09/2022|0.05||32140000||4.6799998283386|1|2022-08-25|15/06/2022|0.11||113000000||5.5900001525879|1
2024-05-20 04:43:19|07511|1081732|603876|10.04B|10040000000|11.25|24418712|-41.25|29|2024-04-30|15/03/2024|||||11|1|2024-04-23|15/12/2023|||||11.14999961853|1
2024-05-20 04:43:25|07512|1043303|603359|2.15B|2150000000|4.8|9994720|-55.41|29|2024-04-29|15/03/2024|||||4.2800002098083|1|2024-04-25|15/12/2023|||||4.2699999809265|1
2024-05-20 04:43:30|07513|100354|600105|6.03B|6030000000|4.28|29895446|-24.46|30|2024-04-27|15/12/2023|||||4.3499999046326|1|2024-04-26|15/03/2024|||816000000||4.25|1
2024-05-20 04:43:36|07514|100575|600377|57.98B|57980000000|11.53|11621723|20.36|32|2024-08-23|15/06/2024||0.227||3100000000|11.550000190735|1|2024-04-26|15/03/2024|0.2475|0.227|3470000000|3100000000|11.75|1
2024-05-20 04:43:40|07515|1162091|603810|1.77B|1770000000|10.64|12524190|-24.19|17|2023-04-28|15/03/2023|0.06||395500000||14.119999885559|1|2023-04-04|15/12/2022|0.05||325600000||15.920000076294|1
2024-05-20 04:43:46|07516|1073383|600901|23.42B|23420000000|5.38|34877000|19.75|28|2024-08-16|15/06/2024|||||5.3800001144409|1|2024-04-27|15/12/2023|0.13||1150000000||5.3800001144409|1
2024-05-20 04:43:52|07517|994518|601500|9.74B|9740000000|6.12|57858010|54.22|29|2024-04-26|15/03/2024|0.1||1440000000||5.9699997901917|1|2024-04-26|15/12/2023|0.04||1390000000||5.9699997901917|1
2024-05-20 04:43:57|07518|1162098|603915|9.65B|9650000000|15.27|4252880|-20.14|21|2024-08-29|15/06/2024||0.2034||876610000|15.270000457764|1|2024-04-27|15/12/2023|0.179|0.18|649280000|659550000|13.340000152588|1
2024-05-20 04:44:03|07519|101043|601100|71.47B|71470000000|53.25|7689509|-4.71|31|2024-08-27|15/06/2024||0.4875||2550000000|53.229999542236|1|2024-04-23|15/03/2024|0.45|0.4533|2360000000|2360000000|52.930000305176|1
2024-05-20 04:44:08|07520|100519|600305|9.23B|9230000000|8.37|5710783|-25.34|31|2024-08-20|15/06/2024||0.0506||576420000|8.3599996566772|1|2024-04-30|15/12/2023|0.0246|0.0289|469000000|573430000|8.2399997711182|1
2024-05-20 04:44:14|07521|101009|600981|5.18B|5180000000|2.32|20691335|-23|25|2023-04-24|15/03/2023|0.04||11000000000||2.5499999523163|1|2023-04-24|15/12/2022|-0.14||12840000000||2.5499999523163|1
2024-05-20 04:44:20|07522|100376|600128|1.87B|1870000000|7.58|8794745|-8.96|29|2024-04-29|15/03/2024|||||7.2199997901917|1|2024-04-23|15/12/2023|||||6.710000038147|1
2024-05-20 04:44:26|07523|100594|600400|6.12B|6120000000|2.65|23862564|-21.7|30|2024-04-26|15/03/2024|||||2.460000038147|1|2024-04-25|15/12/2023|||||2.4700000286102|1
2024-05-20 04:44:31|07524|994507|600959|15.05B|15050000000|3.02|34013188|-14.93|25|2023-04-28|15/03/2023|0.02||1790000000||3.4700000286102|1|2023-04-21|15/12/2022|0.01||2110000000||3.5099999904633|1
2024-05-20 04:44:37|07525|100678|600527|3.07B|3070000000|1.77|15139124|-10.68|29|2024-04-30|15/03/2024|||||1.6699999570847|1|2024-04-16|15/12/2023|||||1.6699999570847|1
2024-05-20 04:44:42|07526|101055|601199|5.54B|5540000000|6|11578917|-20.99|26|2023-04-27|15/03/2023|0.08||293700000||8.6599998474121|1|2023-04-27|15/12/2022|0.09||428900000||8.6599998474121|1
2024-05-20 04:44:48|07527|994555|603299|8.04B|8039999999.999999|10.33|9791907|3.18|26|2023-04-27|15/03/2023|0.26||1540000000||9.8199996948242|1|2023-04-17|15/12/2022|0.15||1500000000||10.340000152588|1
2024-05-20 04:44:54|07528|100703|600557|11.13B|11130000000|19.16|10392040|-34.22|31|2024-04-13|15/03/2024|||1360000000||21.239999771118|1|2024-03-11|15/12/2023|||1370000000|1370000000|18.790000915527|1
2024-05-20 04:45:00|07529|942832|603369|71.94B|71940000000|57.51|5323705|1.35|30|2024-08-28|15/06/2024||0.75||2600000000|57.509998321533|1|2024-04-30|15/03/2024|1.22|1.22|4670000000|4670000000|59.509998321533|1
2024-05-20 04:45:06|07530|1116233|603629|6.33B|6330000000|24.54|13228151|77.57|20|2022-10-28|15/09/2022|0.12||422100000||13.542862892151|1|2022-08-24|15/06/2022|0.08||471500000||15.450005531311|1
2024-05-20 04:45:11|07531|100665|600513|2.67B|2670000000|9.38|7320325|-5.62|25|2023-04-28|15/03/2023|0.11||451700000||10.859999656677|1|2023-03-02|15/12/2022|0.14||542900000||10.520000457764|1
2024-05-20 04:45:17|07532|101028|601008|4.96B|4960000000|3.98|10671378|-10.16|30|2024-04-26|15/03/2024|||||3.829999923706|1|2024-03-29|15/12/2023|||||3.6600000858307|1
2024-05-20 04:45:22|07533|994570|603519|3.50B|3500000000|13.27|3480905|-5.09|24|2022-10-17|15/09/2022|0.69||339800000||13.199999809265|1|2022-08-21|15/06/2022|1.05||363500000||13.989999771118|1
2024-05-20 04:45:28|07534|1054855|603937|2.01B|2009999999.9999998|9.61|5111887|-17.39|25|2023-04-26|15/03/2023|0.07||370200000||10.510000228882|1|2023-03-29|15/12/2022|0.02||387300000||12.470000267029|1
2024-05-20 04:45:34|07535|101057|601222|13.92B|13920000000|6.82|19756520|-15.8|31|2024-04-27|15/12/2023|0.09||2120000000||6.289999961853|1|2024-04-26|15/03/2024|0.11||1550000000|1550000000|6.2300000190735|1
2024-05-20 04:45:39|07536|1008686|603906|5.65B|5650000000|9.99|11445976|-47.71|29|2024-04-30|15/03/2024|-0.02||1470000000||9.4300003051758|1|2024-04-29|15/12/2023|-0.16||2240000000|19725000000|8.920000076294|1
2024-05-20 04:45:45|07537|1054852|603829|2.10B|2100000000|13.08|3048230|-3.35|23|2022-10-25|15/09/2022|0.12||470300000||11.840000152588|1|2022-08-25|15/06/2022|0.17||439700000||11.64999961853|1
2024-05-20 04:45:50|07538|1031325|603041|2.18B|2180000000|12|2623110|3.43|27|2024-04-27|15/12/2023|||||11.10000038147|1|2024-04-26|15/03/2024|||||11.010000228882|1
2024-05-20 04:45:56|07539|1031228|603880|1.06B|1060000000|3.61|3094629|-19.63|26|2023-04-27|15/03/2023|0.02||226100000||5.3400001525879|1|2023-04-27|15/12/2022|-0.08||152300000||5.3400001525879|1
2024-05-20 04:46:00|07540|1088092|603693|12.41B|12410000000|13.96|6751980|4.91|25|2023-04-25|15/03/2023|0.2||554500000||12.140000343323|1|2023-04-25|15/12/2022|0.1||454500000||12.140000343323|1
2024-05-20 04:46:06|07541|942600|603688|25.49B|25490000000|70.49|8199401|-31.5|30|2024-08-19|15/06/2024||4.03|||70.480003356934|1|2024-04-30|15/03/2024|2.98|2.98|||86.980003356934|1
2024-05-20 04:46:11|07542|100837|600716|3.06B|3060000000|3.29|13334905|-13.28|26|2023-04-27|15/03/2023|0.04||215800000||3.579999923706|1|2023-03-29|15/12/2022|-0.46||42160000||3.8399999141693|1
2024-05-20 04:46:17|07543|101135|601928|28.60B|28600000000|11.24|23186318|-13.65|31|2024-04-29|15/03/2024|||3340000000|3350000000|10.130000114441|1|2024-04-23|15/12/2023|0.46||3990000000|3967000000|10.800000190735|1
2024-05-20 04:46:22|07544|1010702|601952|14.36B|14360000000|10.36|9202270|-13.25|29|2024-04-26|15/03/2024|0.09||2340000000||10.520000457764|1|2024-04-19|15/12/2023|0.21||3550000000||10.5|1
2024-05-20 04:46:27|07545|1024792|603286|2.07B|2069999999.9999998|18.15|11498499|13.07|25|2023-04-27|15/03/2023|0.03||162400000||14.710000038147|1|2023-04-27|15/12/2022|-0.16||182500000||14.710000038147|1
2024-05-20 04:46:33|07546|994538|603036|2.52B|2520000000|12.19|3774434|14.68|26|2023-04-28|15/03/2023|0.07||73650000||11.859999656677|1|2023-04-13|15/12/2022|0.17||105500000||12.930000305176|1
2024-05-20 04:46:39|07547|994533|603028|2.05B|2049999999.9999998|7.22|6831741|-37.7|29|2024-04-26|15/12/2023||0.07|||7.3600001335144|1|2024-04-25|15/03/2024|||||7.3899998664856|1
2024-05-20 04:46:44|07548|100503|600287|2.03B|2029999999.9999998|4.63|14209054|-11.74|30|2024-04-30|15/03/2024|||||4.6199998855591|1|2024-04-30|15/12/2023|||||4.6199998855591|1
2024-05-20 04:46:50|07549|100570|600370|7.64B|7640000000|1.96|8994399|-29.79|25|2023-04-28|15/03/2023|0.02||4950000000||2.960000038147|1|2023-03-28|15/12/2022|0.01||6290000000||3.1500000953674|1
2024-05-20 04:46:55|07550|1010703|603269|2.34B|2340000000|14.95|7916717|38.24|25|2023-04-27|15/03/2023|0.02||207400000||12.535718917847|1|2023-04-27|15/12/2022|0.3||509000000||12.535718917847|1
2024-05-20 04:47:00|07551|1162051|603530|9.66B|9660000000|23.19|7775398|45.12|17|2023-04-27|15/03/2023|0.03||194400000||13.920000076294|1|2023-04-18|15/12/2022|0.06||187700000||14.960000038147|1
2024-05-20 04:47:05|07552|101056|601218|3.34B|3340000000|3.44|16739899|-14.43|30|2024-04-26|15/03/2024|||||2.960000038147|1|2024-03-16|15/12/2023|||||3.1900000572205|1
2024-05-20 04:47:11|07553|100860|600746|8.30B|8300000000.000001|7.21|7198354|3.29|26|2023-04-20|15/03/2023|-0.09||1320000000||7.9400000572205|1|2023-04-07|15/12/2022|-0.18||1160000000||7.9299998283386|1
2024-05-20 04:47:17|07554|100448|600220|1.53B|1530000000|0.86|13568243|-63.16|26|2023-04-28|15/03/2023|-0||342800000||2.4000000953674|1|2023-04-27|15/12/2022|0.01||482700000||2.4100000858307|1
2024-05-20 04:47:23|07555|1052656|603136|3.46B|3460000000|18.67|4731094|-31.26|29|2024-04-26|15/12/2023||0.16|||19.659999847412|1|2024-04-26|15/03/2024|||107000000|107000000|19.659999847412|1
2024-05-20 04:47:29|07556|955762|603117|2.00B|2000000000|3.16|1250195|-18.72|26|2023-04-28|15/03/2023|-0||123700000||3.2300000190735|1|2023-04-28|15/12/2022|-0.88||111500000||3.2300000190735|1
2024-05-20 04:47:35|07557|994559|603323|9.23B|9230000000|5.14|25455226|7.45|29|2024-04-27|15/12/2023|0.16|0.16|||4.7399997711182|1|2024-04-26|15/03/2024|0.23||1100000000||4.9000000953674|1
2024-05-20 04:47:40|07558|100434|600200|8.00B|8000000000|11.28|49595604|40.98|29|2024-04-25|15/03/2024|0.01||703000000|702250000|10.810000419617|1|2024-04-25|15/12/2023|-0.12||737000000||10.810000419617|1
2024-05-20 04:47:45|07559|998089|603179|22.10B|22100000000|45.46|4632213|16.25|30|2024-08-23|15/06/2024||0.58|||45.479999542236|1|2024-04-29|15/03/2024|0.42|0.43|3050000000|3050000000|44.680000305176|1
2024-05-20 04:47:51|07560|1031317|603787|2.77B|2770000000|11.99|6900556|-33.54|25|2023-04-21|15/03/2023|0.2||1150000000||18.540000915527|1|2023-04-17|15/12/2022|0.05||803400000||18.860000610352|1
2024-05-20 04:47:57|07561|100641|600486|26.06B|26060000000|64.01|2519196|-2.07|32|2024-08-27|15/06/2024||0.9|||64.01000213623|1|2024-04-23|15/03/2024|1.06|1.06|3180000000|3180000000|60.700000762939|1
2024-05-20 04:48:03|07562|100908|600805|3.95B|3950000000|4.65|18423342|6.19|30|2024-04-26|15/03/2024|||||3.8499999046326|1|2024-03-30|15/12/2023|||||4.25|1
2024-05-20 04:48:08|07563|1056006|603507|4.64B|4640000000|32.62|4162263|-15.99|25|2023-04-28|15/03/2023|0.33||954200000||35.340000152588|1|2023-04-21|15/12/2022|0.37||902700000||34.939998626709|1
2024-05-20 04:48:14|07564|100683|600522|50.81B|50810000000|14.91|66097864|-7.92|31|2024-08-28|15/06/2024||0.33|||14.909999847412|1|2024-04-26|15/12/2023|0.13|0.24|12310000000|49273000000|12.819999694824|1
2024-05-20 04:48:20|07565|1117756|601860|10.03B|10030000000|2.74|50610498|2.58|25|2024-04-26|15/12/2023|||||2.6500000953674|1|2024-04-25|15/03/2024|||||2.6099998950958|1
2024-05-20 04:48:25|07566|100885|600770|4.10B|4099999999.9999995|3.14|13721067|-43.09|26|2023-04-28|15/03/2023|-0.02||94830000||5.75|1|2023-04-21|15/12/2022|0.01||72310000||6.1700000762939|1
2024-05-20 04:48:31|07567|100707|600561|1.55B|1550000000|5.46|7776040|-8.99|26|2023-04-28|15/03/2023|-0.14||360500000||5.3099999427795|1|2023-04-19|15/12/2022|0.04||371200000||5.1700000762939|1
2024-05-20 04:48:36|07568|100563|600362|96.97B|96970000000|28.02|40272757|39.69|32|2024-08-23|15/06/2024||0.45||278632000000|28.059999465942|1|2024-04-26|15/03/2024|0.5|0.51|122520000000||25.629999160767|1
2024-05-20 04:48:41|07569|100487|600269|11.54B|11540000000|4.92|19934164|30.59|30|2024-04-25|15/03/2024|||||4.7300000190735|1|2024-03-26|15/12/2023|||||4.6100001335144|1
2024-05-20 04:48:47|07570|994624|603977|7.25B|7250000000|11.67|11706845|23.53|29|2024-04-26|15/03/2024|||||12.619999885559|1|2024-03-28|15/12/2023|||730000000||11.539999961853|1
2024-05-20 04:48:53|07571|100625|600461|13.72B|13720000000|11.17|11002212|37.11|30|2024-04-26|15/03/2024|||||10.420000076294|1|2024-04-11|15/12/2023|||||9.8900003433228|1
2024-05-20 04:48:58|07572|100527|600316|13.65B|13650000000|19.02|8716984|-20.83|31|2024-04-26|15/03/2024|||||17.819999694824|1|2024-03-16|15/12/2023|||||18.299999237061|1
2024-05-20 04:49:04|07573|100564|600363|14.00B|14000000000|30.75|8301060|-6.12|30|2024-04-25|15/03/2024|||718000000||30.39999961853|1|2024-04-25|15/12/2023|||||30.39999961853|1
2024-05-20 04:49:10|07574|1031319|603985|7.31B|7310000000|16.49|26212924|-19.66|29|2024-04-29|15/03/2024|||||17.989999771118|1|2024-04-25|15/12/2023||0.33|||17.450000762939|1
2024-05-20 04:49:16|07575|1008682|603078|4.70B|4700000000|12.23|7628755|-32.6|29|2024-04-26|15/03/2024|||||11.949999809265|1|2024-03-16|15/12/2023|||258000000||14.069999694824|1
2024-05-20 04:49:22|07576|100864|600750|16.49B|16489999999.999998|26.44|8986375|14.08|32|2024-08-23|15/06/2024||0.27|||26.440000534058|1|2024-04-26|15/03/2024|0.42|0.38|1230000000|1230000000|26.860000610352|1
2024-05-20 04:49:33|07577|101002|600976|9.09B|9090000000|59.85|2304473|-15.66|30|2024-08-14|15/06/2024|||||59.869998931885|1|2024-04-20|15/03/2024|||||56.770000457764|1
2024-05-20 04:49:38|07578|1072214|603871|19.15B|19150000000|27.52|6239926|67.8|29|2024-04-24|15/03/2024|0.44|0.44|2000000000|2000000000|25.14999961853|1|2024-04-18|15/12/2023|0.41||1890000000||26.459999084473|1
2024-05-20 04:49:44|07579|101111|601718|12.16B|12160000000|2.78|33927270|-14.24|30|2024-04-26|15/03/2024|||||2.8699998855591|1|2024-04-13|15/12/2023|||||2.9000000953674|1
2024-05-20 04:49:51|07580|101086|601518|5.16B|5160000000|2.74|27750656|3.63|25|2023-04-25|15/03/2023|0.09||281800000||3.3000017642975|0.71428571428571|2023-04-14|15/12/2022|0.06||628600000||2.8500011444092|0.71428571428571
2024-05-20 04:49:56|07581|100424|600189|6.06B|6060000000|8.44|16728249|40.94|30|2024-04-15|15/12/2023|||||8.8800001144409|1|2024-04-15|15/03/2024|||||8.8800001144409|1
2024-05-20 04:50:02|07582|100561|600360|3.38B|3380000000|3.52|15570274|-47.38|30|2024-04-30|15/12/2023|||||6.1999998092651|1|2024-04-30|15/03/2024|||||6.1999998092651|1
2024-05-20 04:50:07|07583|100974|600881|4.65B|4650000000|1.45|23308199|-36|30|2024-04-30|15/03/2024|||||1.3999999761581|1|2024-04-27|15/12/2023|||||1.3200000524521|1
2024-05-20 04:50:13|07584|100910|600807|2.93B|2930000000|3.3|26183571|7.14|25|2023-04-28|15/03/2023|0.01||216400000||3.0599999427795|1|2023-04-28|15/12/2022|0.3||524400000||3.0599999427795|1
2024-05-20 04:50:18|07585|101138|601958|37.49B|37490000000|11.6|28950415|6.95|30|2024-04-26|15/03/2024|||2870000000||11.89999961853|1|2024-04-03|15/12/2023|||||11.619999885559|1
2024-05-20 04:50:24|07586|1162088|603279|13.08B|13080000000|22.88|5782455|-20.24|20|2024-04-25|15/03/2024|||1510000000|1510000000|22.620000839233|1|2024-04-25|15/12/2023|||1600000000||22.620000839233|1
2024-05-20 04:50:29|07587|942833|603518|3.53B|3530000000|10.17|12874247|-6.07|29|2024-04-26|15/12/2023|0.31||1450000000||10.140000343323|1|2024-04-25|15/03/2024|0.33||1150000000|1150000000|10.39999961853|1
2024-05-20 04:50:35|07588|1093913|603657|2.00B|2000000000|14.61|6409039|-8.21|29|2024-04-29|15/03/2024|||||16.200000762939|1|2024-04-20|15/12/2023|||||21.680000305176|1
2024-05-20 04:50:40|07589|994619|603919|11.38B|11380000000|22.41|4349959|-10.63|31|2024-08-19|15/06/2024||0.17|||22.39999961853|1|2024-04-20|15/03/2024|0.44|0.43|1080000000|1080000000|19.329999923706|1
2024-05-20 04:50:46|07590|100375|600127|4.31B|4310000000|6.73|22400996|-7.36|25|2023-04-28|15/03/2023|0.02||1170000000||7.3899998664856|1|2023-03-30|15/12/2022|-0.01||1500000000||7.5700001716614|1
2024-05-20 04:50:51|07591|1161401|601778|10.21B|10210000000|2.9|42804769|-38.74|19|2024-08-29|15/06/2024||0.07|||2.9000000953674|1|2024-04-30|15/03/2024|0.04|0.04|||3.170000076294|1
2024-05-20 04:50:57|07592|101027|601007|2.80B|2800000000|7.16|10665647|-19.71|30|2024-04-29|15/03/2024|0.02||||7.0900001525879|1|2024-03-30|15/12/2023|0.01|-0.05|||7|1
2024-05-20 04:51:03|07593|101022|601001|29.46B|29460000000|17.55|25327038|65.26|31|2024-04-27|15/12/2023|||4090000000||14.939999580383|1|2024-04-26|15/03/2024|||3660000000|3660000000|15.029999732971|1
2024-05-20 04:51:09|07594|1031312|603113|6.03B|6030000000|7.12|7488336|-18.78|29|2024-04-29|15/03/2024|||3390000000||6.6900000572205|1|2024-04-27|15/12/2023|||3670000000||6.6900000572205|1
2024-05-20 04:51:18|07595|100651|600495|4.40B|4400000000|3.63|17661331|-10.78|31|2024-08-15|15/06/2024|||||3.6400001049042|1|2024-04-26|15/03/2024|||||3.7200000286102|1
2024-05-20 04:51:25|07596|100435|600201|11.72B|11720000000|10.58|15487249|-2.43|31|2024-04-26|15/12/2023|0.00|0.06|379000000||9.1099996566772|1|2024-04-25|15/03/2024|0.09||348000000|2423000000|9.1899995803833|1
2024-05-20 04:51:31|07597|101160|603399|4.02B|4019999999.9999995|7.83|14884358|-28.7|25|2023-04-27|15/03/2023|0.07||2100000000||11.880000114441|1|2023-03-29|15/12/2022|0.65||3240000000||13.039999961853|1
2024-05-20 04:51:36|07598|100425|600190|4.89B|4890000000|2.45|23756129|-22.29|30|2024-04-29|15/03/2024|||||2.3499999046326|1|2024-04-27|15/12/2023|||||2.3499999046326|1
2024-05-20 04:51:41|07599|101203|900952|348.40M|348400000|0.174|194036|-29.08|30|2024-04-29|15/03/2024|||||0.17399999499321|1|2024-04-27|15/12/2023|||||0.17399999499321|1
2024-05-20 04:51:48|07600|101136|601929|4.75B|4750000000|1.36|67690425|-33.33|26|2023-04-28|15/03/2023|||468700000||2.039999961853|1|2023-04-28|15/12/2022|-0.1||562300000||2.039999961853|1
2024-05-20 04:51:53|07601|101090|601566|6.01B|6010000000|10.46|3300403|-14.71|31|2024-04-26|15/12/2023|0.17||917000000||9.8699998855591|1|2024-04-25|15/03/2024|0.19||940000000||9.960000038147|1
2024-05-20 04:51:58|07602|100578|600380|23.99B|23990000000|12.85|11924250|-0.15|31|2024-08-29|15/06/2024||0.21|||12.840000152588|1|2024-04-25|15/03/2024|0.24|0.18|4340000000|4340000000|11.810000419617|1
2024-05-20 04:52:05|07603|1043300|603127|12.80B|12800000000|17.18|17689264|-49.78|30|2024-08-27|15/06/2024||0.1234|||17.170000076294|1|2024-04-29|15/03/2024|-0.36|0.065|324810000||17.370000839233|1
2024-05-20 04:52:11|07604|101005|600998|29.74B|29740000000|7.8|19230992|4.7|31|2024-08-27|15/06/2024||0.23||41150000000|7.8000001907349|1|2024-04-27|15/12/2023|0.1897|0.18|35780000000||8.210000038147|1
2024-05-20 04:52:17|07605|100966|600872|21.39B|21390000000|27.88|12033653|-22.34|31|2024-08-23|15/06/2024||0.2396||1430000000|27.889999389648|1|2024-04-24|15/03/2024|0.3|0.3033|1490000000|1480000000|27.549999237061|1
2024-05-20 04:52:23|07606|998090|603517|13.14B|13140000000|21.06|10358209|-44.27|29|2024-04-30|15/12/2023|0.1513|0.3052|1630000000|1960000000|19.700000762939|1|2024-04-29|15/03/2024|0.27||1700000000|1730000000|18.969999313354|1
2024-05-20 04:52:28|07607|953925|603885|27.92B|27920000000|12.67|15511912|-24.4|31|2024-04-30|15/03/2024|||5720000000||12.189999580383|1|2024-04-09|15/12/2023|0.06|-0.06|4220000000||12.050000190735|1
2024-05-20 04:52:34|07608|1024782|603617|2.37B|2370000000|6.23|6436849|-24.88|25|2023-04-25|15/03/2023|0.03||173200000||8.2200002670288|1|2023-04-25|15/12/2022|-0.01||188700000||8.2200002670288|1
2024-05-20 04:52:39|07609|101066|601216|37.21B|37210000000|4.42|34447140|0.93|31|2024-04-26|15/12/2023|||||3.9400000572205|1|2024-04-25|15/03/2024|||||3.9500000476837|1
2024-05-20 04:52:45|07610|101020|600997|13.04B|13040000000|8.22|11086876|23.35|30|2024-04-26|15/03/2024|||||8.3100004196167|1|2024-03-30|15/12/2023||0.04|||7.6799998283386|1
2024-05-20 04:52:49|07611|101204|900953|58.88M|58880000|0.093|684810|-73.3|5|2018-04-28|15/03/2018|-0.01||1250000000||0.74800002574921|1|2018-03-31|15/12/2017|0.04||1480000000||0.79299998283386|1
2024-05-20 04:52:55|07612|100327|600076|2.62B|2620000000|1.95|12619983|-29.86|26|2023-04-21|15/03/2023|-0.03||16190000||2.8399999141693|1|2023-04-21|15/12/2022|-0.04||114200000||2.8399999141693|1
2024-05-20 04:53:00|07613|1162085|603786|30.23B|30230000000|73.81|1376529|40.07|21|2024-08-23|15/06/2024||0.5305||1730000000|73.809997558594|1|2024-04-20|15/12/2023|0.38|0.4935|1430000000|1100000000|59.349998474121|1
2024-05-20 04:53:07|07614|100657|600499|18.28B|18280000000|9.84|16546698|-18.26|30|2024-08-12|15/06/2024|||||9.8400001525879|1|2024-04-26|15/03/2024|||2560000000|2560000000|9.6999998092651|1
2024-05-20 04:53:12|07615|1162064|603610|4.51B|4510000000|12.71|5701915|11.14|21|2024-08-16|15/06/2024|||||12.710000038147|1|2024-04-26|15/03/2024|0.1||||11.439999580383|1
2024-05-20 04:53:17|07616|1062257|603161|2.21B|2210000000|16.33|4021040|16.19|25|2023-04-27|15/03/2023|0.2||586000000||13.609999656677|1|2023-04-24|15/12/2022|0.5||718700000||13.329999923706|1
2024-05-20 04:53:23|07617|1162092|603662|7.86B|7860000000|27.77|11227354|28.8|20|2024-04-30|15/03/2024|||248000000||30.39999961853|1|2024-04-30|15/12/2023|||||30.39999961853|1
2024-05-20 04:53:29|07618|953122|603355|15.93B|15930000000|27.59|2727608|11.31|31|2024-04-30|15/03/2024|0.47||2310000000|2310000000|25.079999923706|1|2024-04-30|15/12/2023|0.56|0.38|||25.079999923706|1
2024-05-20 04:53:34|07619|100387|600143|20.54B|20540000000|7.68|15913389|-13.22|30|2024-04-30|15/12/2023|||||7.4800000190735|1|2024-04-30|15/03/2024|||||7.4800000190735|1
2024-05-20 04:53:40|07620|100668|600506|2.66B|2660000000|13.73|17963487|29.42|26|2023-04-28|15/03/2023|||684100000||11.090000152588|1|2023-04-03|15/12/2022|0.03||374800000||11.279999732971|1
2024-05-20 04:53:45|07621|100607|600422|16.93B|16930000000|22.33|9055714|-3.37|31|2024-08-14|15/06/2024|||||22.340000152588|1|2024-04-20|15/03/2024|||1850000000|1850000000|21.389999389648|1
2024-05-20 04:53:51|07622|102093|600579|3.06B|3060000000|6.15|23090298|-9.17|26|2023-04-28|15/03/2023|-0.68||2590000000||6.039999961853|1|2023-04-28|15/12/2022|-2.44||3510000000||6.039999961853|1
2024-05-20 04:53:56|07623|1072211|603680|6.29B|6290000000|8.01|2901145|-14.24|25|2023-04-26|15/03/2023|0.03||785400000||8.3500003814697|1|2023-04-26|15/12/2022|0.07||1040000000||8.3500003814697|1
2024-05-20 04:54:01|07624|942821|601579|5.43B|5430000000|11.49|4903389|-4.61|30|2024-04-26|15/03/2024|||||10.840000152588|1|2024-03-30|15/12/2023|||||9.710000038147|1
2024-05-20 04:54:07|07625|996183|603626|3.42B|3420000000|6.21|32478800|-6.7|29|2024-04-26|15/03/2024|||||5.8699998855591|1|2024-04-18|15/12/2023|||||5.8200001716614|1
2024-05-20 04:54:14|07626|100323|600053|6.59B|6590000000|15.2|15855987|12.66|26|2023-04-27|15/03/2023|-0.05||12180000||14.060000419617|1|2023-04-26|15/12/2022|0.15||74360000||13.989999771118|1
2024-05-20 04:54:22|07627|996094|603929|5.40B|5400000000|25.28|8360356|61.4|29|2024-07-26|15/06/2024|||||25.280000686646|1|2024-04-26|15/03/2024|||||27.690000534058|1
2024-05-20 04:54:27|07628|997888|603630|2.89B|2890000000|12.84|3240561|-16.48|29|2024-04-30|15/12/2023|-0.05|0.12|||12.449999809265|1|2024-04-30|15/03/2024|0.12||||12.449999809265|1
2024-05-20 04:54:34|07629|100986|600896|1.14B|1140000000|1.12|21810813|0|23|2022-08-31|15/06/2022|||||1.1200000047684|1|2022-04-28|15/03/2022|-0.04||24240000||1.9299999475479|1
2024-05-20 04:54:40|07630|101117|601798|2.18B|2180000000|6.14|18826963|-16.94|30|2024-04-27|15/12/2023|||||5.8699998855591|1|2024-04-26|15/03/2024|||||5.8299999237061|1
2024-05-20 04:54:47|07631|100538|600328|12.06B|12060000000|8.2|18763550|-24.41|31|2024-08-16|15/06/2024|||||8.1899995803833|1|2024-04-18|15/03/2024|||2650000000||8.1300001144409|1
2024-05-20 04:54:53|07632|100427|600192|1.97B|1970000000|4.45|11009071|-21.43|25|2023-04-28|15/03/2023|-0.03||481100000||5.0500001907349|1|2023-04-17|15/12/2022|-0.2||473000000||5.5500001907349|1
2024-05-20 04:54:58|07633|942597|603169|6.94B|6940000000|5.3|14430376|-25.73|29|2024-04-30|15/03/2024|||927000000||5.3000001907349|1|2024-04-18|15/12/2023|||||5.210000038147|1
2024-05-20 04:55:05|07634|100850|600738|3.26B|3260000000|4.4|13059460|-21.93|29|2024-04-27|15/12/2023||0.04|||4.0799999237061|1|2024-04-26|15/03/2024|||||3.960000038147|1
2024-05-20 04:55:11|07635|100749|600612|40.02B|40020000000|76.51|1980415|18.28|30|2024-08-28|15/06/2024||1.15|||76.51000213623|1|2024-04-30|15/12/2023|0.48|0.665|9370000000|9370000000|77.459999084473|1
2024-05-20 04:55:16|07636|101761|900905|2.08B|2080000000|3.97|648663|8.78|28|2024-08-28|15/06/2024||1.15|||3.9700000286102|1|2024-04-30|15/12/2023|0.48|0.665|9370000000|9370000000|4.0100002288818|1
2024-05-20 04:55:21|07637|951040|603883|19.95B|19950000000|34.24|3642412|4.42|30|2024-08-29|15/06/2024||0.463||6890000000|34.259998321533|1|2024-04-30|15/03/2024|0.55|0.5498|5540000000|5540000000|32.799999237061|1
2024-05-20 04:55:26|07638|100775|600644|4.15B|4150000000.0000005|7.57|13687635|-0.69|25|2023-04-27|15/03/2023|-0.02||||6.7699999809265|1|2023-03-30|15/12/2022|-0.07||||7.0799999237061|1
2024-05-20 04:55:31|07639|1057307|603477|17.98B|17980000000|35.14|7014274|13.52|29|2024-04-29|15/03/2024|-0.27||949000000||34.580001831055|1|2024-03-23|15/12/2023|-0.59|0.23|1040000000||36.259998321533|1
2024-05-20 04:55:37|07640|100853|600739|15.71B|15710000000|10.35|7989386|-22.7|26|2023-04-28|15/03/2023|0.2||2070000000||12.689999580383|1|2023-04-14|15/12/2022|0.03||2620000000||13.479999542236|1
2024-05-20 04:55:42|07641|951033|603315|3.96B|3960000000|12.34|4407494|-10.34|25|2023-04-27|15/03/2023|0.03||200800000||12.939999580383|1|2023-04-24|15/12/2022|0.02||352500000||14|1
2024-05-20 04:55:48|07642|942812|600758|4.60B|4600000000|3.46|13579536|-22.75|25|2023-04-27|15/03/2023|0.22||1970000000||4.1700000762939|1|2023-04-27|15/12/2022|-0.01||1970000000||4.1700000762939|1
2024-05-20 04:55:53|07643|100517|600303|2.16B|2160000000|3.18|12220819|-21.77|30|2024-04-26|15/12/2023|||||3.75|1|2024-04-25|15/03/2024|||||3.5699999332428|1
2024-05-20 04:56:00|07644|100781|600653|2.74B|2740000000|1.4|14563912|-21.98|25|2023-04-28|15/03/2023|-0.01||1340000000||1.7400000095367|1|2023-04-27|15/12/2022|-0.07||1350000000||1.7599999904633|1
2024-05-20 04:56:06|07645|942834|603609|7.00B|7000000000|7.79|5306574|-20.29|30|2024-08-14|15/06/2024|||||7.789999961853|1|2024-04-26|15/03/2024|-0.11||7220000000||6.9699997901917|1
2024-05-20 04:56:12|07646|101114|601777|15.11B|15110000000|3.3|19228066|-6.61|30|2024-04-26|15/03/2024|||||3.079999923706|1|2024-04-13|15/12/2023|||||3.1600000858307|1
2024-05-20 04:56:18|07647|994604|603823|5.82B|5820000000|14.32|10938653|19.15|28|2024-04-30|15/12/2023|||||8.0100002288818|1|2024-04-29|15/03/2024|||||7.6799998283386|1
2024-05-20 04:56:24|07648|994582|603636|5.30B|5300000000|9.08|14648284|-39.89|29|2024-04-30|15/03/2024|||108000000||9.579999923706|1|2024-04-30|15/12/2023|||||9.579999923706|1
2024-05-20 04:56:31|07649|100462|600231|4.93B|4930000000|1.73|13111733|-23.45|29|2024-04-29|15/03/2024|||||1.6900000572205|1|2024-04-25|15/12/2023|||||1.6599999666214|1
2024-05-20 04:56:37|07650|100636|600480|10.52B|10520000000|11.25|25338531|44.92|31|2024-04-30|15/12/2023|||||10.159999847412|1|2024-04-29|15/03/2024|||||10.079999923706|1
2024-05-20 04:56:42|07651|100349|600099|1.79B|1790000000|8.16|5888882|-6.48|25|2023-04-27|15/03/2023|0.01||201300000||8.079999923706|1|2023-03-24|15/12/2022|||196100000||9.1599998474121|1
2024-05-20 04:56:48|07652|953923|603669|3.48B|3480000000|4.93|7643358|-3.15|26|2023-04-28|15/03/2023|-0.03||73300000||5.1500000953674|1|2023-04-21|15/12/2022|-0.15||38050000||5.1500000953674|1
2024-05-20 04:56:54|07653|101024|601003|7.82B|7820000000|3.06|9055233|-25.66|29|2024-04-27|15/12/2023|-0.19|0.09|||2.8499999046326|1|2024-04-26|15/03/2024|0.01||19990000000||2.789999961853|1
2024-05-20 04:56:59|07654|100457|600249|2.57B|2570000000|4.67|11071975|-11.39|25|2023-04-26|15/03/2023|0.01||188000000||4.710000038147|1|2023-03-30|15/12/2022|0.01||193500000||5.0700001716614|1
2024-05-20 04:57:04|07655|101167|603766|15.50B|15500000000|7.61|32594990|67.03|30|2024-04-27|15/12/2023|||||6.5999999046326|1|2024-04-27|15/03/2024|||||6.5999999046326|1
2024-05-20 04:57:09|07656|100656|600491|4.38B|4380000000|2.85|19547219|-38.71|30|2024-04-29|15/03/2024|||||2.5099999904633|1|2024-04-24|15/12/2023|||||2.460000038147|1
2024-05-20 04:57:15|07657|100948|600853|3.92B|3920000000|3.85|22746075|-23.62|30|2024-04-29|15/03/2024|||||3.789999961853|1|2024-04-20|15/12/2023||0.22|||3.5699999332428|1
2024-05-20 04:57:20|07658|101153|603003|2.08B|2080000000|5.37|25233033|-38.59|26|2023-04-27|15/03/2023|0.07||1800000000||8.5699996948242|1|2023-04-27|15/12/2022|0.01||2340000000||8.5699996948242|1
2024-05-20 04:57:26|07659|100421|600186|7.38B|7380000000|4.17|91175656|44.95|25|2023-04-28|15/03/2023|0.01||455800000||2.7999999523163|1|2023-03-30|15/12/2022|-0||376100000||2.7400000095367|1
2024-05-20 04:57:31|07660|100382|600135|3.35B|3350000000|6.05|7297786|-18.88|26|2023-04-25|15/03/2023|||492600000||7.1799998283386|1|2023-04-25|15/12/2022|0.01||443000000||7.1799998283386|1
2024-05-20 04:57:37|07661|100400|600167|14.32B|14320000000|6.33|9549245|-12.18|29|2024-04-30|15/12/2023|||||5.9400000572205|1|2024-04-29|15/03/2024|||||6.0199999809265|1
2024-05-20 04:57:43|07662|100970|600876|8.11B|8109999999.999999|12.56|3144777|-25.03|31|2024-04-29|15/03/2024|-0.0098||1440000000||11.630000114441|1|2024-03-28|15/12/2023|||1860000000||11.729999542236|1
2024-05-20 04:57:48|07663|100452|600223|8.86B|8860000000|8.74|12227916|-23.32|31|2024-08-26|15/06/2024||0.1||5013000000|8.7399997711182|1|2024-04-29|15/03/2024|0.06|0.08|891000000|891000000|8.1400003433228|1
2024-05-20 04:57:54|07664|100891|600783|8.28B|8279999999.999999|11.12|4793118|-15.32|24|2022-10-28|15/09/2022|-0.17||21670000||12.279999732971|1|2022-08-30|15/06/2022|0.16||28360000||13.25|1
2024-05-20 04:57:59|07665|100892|600784|3.68B|3680000000|5.46|5602256|-18.98|26|2023-04-20|15/03/2023|0.12||1000000000||6.1399998664856|1|2023-04-20|15/12/2022|0.17||968000000||6.1399998664856|1
2024-05-20 04:58:05|07666|100911|600808|18.52B|18520000000|2.39|43884031|-11.11|32|2024-08-28|15/06/2024||0.04||23140000000|2.3900001049042|1|2024-04-29|15/03/2024|-0.04|-0.05|20390000000|19470000000|2.4100000858307|1
2024-05-20 04:58:11|07667|100928|600828|5.39B|5390000000|3.11|14987838|-19|31|2024-08-16|15/06/2024|||||3.1099998950958|1|2024-04-26|15/03/2024|||||2.7300000190735|1
2024-05-20 04:58:17|07668|100546|600337|3.43B|3430000000|2.37|10414519|-28.61|30|2024-04-29|15/12/2023|||||2.210000038147|1|2024-04-28|15/03/2024|||||2.210000038147|1
2024-05-20 04:58:22|07669|101004|600993|12.50B|12500000000|29.01|6374447|6.88|30|2024-04-20|15/03/2024|||||26.879999160767|1|2024-04-13|15/12/2023|||||24.870000839233|1
2024-05-20 04:58:28|07670|100967|600873|31.89B|31890000000|11.17|25644272|24.42|31|2024-07-25|15/06/2024|||||11.170000076294|1|2024-04-09|15/03/2024|||6490000000|6490000000|10.329999923706|1
2024-05-20 04:58:33|07671|100957|600863|29.57B|29570000000|4.53|103173018|7.75|30|2024-04-26|15/12/2023|-0.03|0.08|5540000000||4.4499998092651|1|2024-04-26|15/03/2024|0.135|0.14|5570000000|5570000000|4.4499998092651|1
2024-05-20 04:58:39|07672|101098|601618|71.29B|71290000000|3.45|140298364|-15.59|32|2024-08-30|15/06/2024||0.19|||3.4500000476837|1|2024-04-29|15/03/2024|0.12|0.13|149950000000||3.3399999141693|1
2024-05-20 04:58:45|07673|100798|600683|3.68B|3680000000|5.05|37506861|7.02|26|2023-04-27|15/03/2023|0.06||3190000000||4.539999961853|1|2023-03-27|15/12/2022|-0.17||3150000000||4.9299998283386|1
2024-05-20 04:58:50|07674|1141908|688029|13.41B|13410000000|71.55|2071919|-23.37|24|2024-04-26|15/12/2023|0.53|0.43|666000000|670000000|68.879997253418|1|2024-04-25|15/03/2024|0.755|0.75|620000000|620000000|67.290000915527|1
2024-05-20 04:58:56|07675|1141902|688016|14.6B|14600000000|122.3|819653|-28.09|25|2024-08-23|15/06/2024||1.41||382600000|122.33000183105|1|2024-04-26|15/03/2024|1.19|1.19|358000000|323060000|180.52000427246|1
2024-05-20 04:59:02|07676|1088708|603713|10.93B|10930000000|67.49|2668785|-28.38|29|2024-08-09|15/06/2024||0.88||3040000000|67.48999786377|1|2024-04-12|15/12/2023|0.17|0.92|2130000000|3260000000|54.779998779297|1
2024-05-20 04:59:09|07677|100466|600235|1.91B|1910000000|5.45|8325608|0.74|26|2023-04-25|15/03/2023|0.01||381800000||5.1500000953674|1|2023-03-30|15/12/2022|-0||455500000||5.4899997711182|1
2024-05-20 04:59:15|07678|1118180|601615|22.67B|22670000000|10.5|38988308|-43.84|28|2024-08-28|15/06/2024||0.54|||10.489999771118|1|2024-04-29|15/12/2023|1.35|0.7181|6900000000|10500000000|9.2399997711182|1
2024-05-20 04:59:20|07679|100585|600390|20.92B|20920000000|4.66|44319336|-18.71|30|2024-04-25|15/03/2024|||2070000000||4.4299998283386|1|2024-04-25|15/12/2023|||||4.4299998283386|1
2024-05-20 04:59:25|07680|100326|600058|8.61B|8610000000|8.06|6098921|-17.67|30|2024-04-29|15/03/2024|||||8.670000076294|1|2024-03-30|15/12/2023|||||8.3699998855591|1
2024-05-20 04:59:30|07681|1141896|688008|55.88B|55880000000|49.34|18218650|-16.11|24|2024-08-23|15/06/2024||0.24||932420000|49.340000152588|1|2024-04-26|15/03/2024|0.23|0.23|737000000|737000000|48.299999237061|1
2024-05-20 04:59:36|07682|100559|600356|2.10B|2100000000|7.04|3822070|-11.49|30|2024-04-29|15/03/2024|||||6.9699997901917|1|2024-03-15|15/12/2023|||||6.8099999427795|1
2024-05-20 04:59:42|07683|1072209|603506|2.22B|2220000000|11.96|7226810|-0.08|29|2024-04-26|15/03/2024|||||8.7799997329712|1|2024-04-20|15/12/2023|||||8.0900001525879|1
2024-05-20 04:59:47|07684|994608|603859|5.76B|5760000000|34.71|3473492|-21.03|29|2024-04-23|15/03/2024|||||32.950000762939|1|2024-04-16|15/12/2023|||||37.029998779297|1
2024-05-20 04:59:52|07685|1162071|||||||21|2024-08-19|15/06/2024||0.19|||10.75|1|2024-04-20|15/03/2024|0.11|0.11|||10.060000419617|1
2024-05-20 04:59:57|07686|1054853|603912|3.78B|3780000000|6.97|21674275|-34.59|25|2023-04-26|15/03/2023|0.01||111300000||10.628576278687|1|2023-03-21|15/12/2022|0.05||213000000||9.1857175827026|1
2024-05-20 05:00:03|07687|100980|600889|3.06B|3060000000|8.34|13477714|61.28|30|2024-08-01|15/06/2024|||||8.210000038147|1|2024-04-26|15/03/2024|||||3.8900001049042|1
2024-05-20 05:00:09|07688|1162044|603982|2.51B|2510000000|9.58|6782702|-39.58|21|2024-04-25|15/03/2024|||||9.3000001907349|1|2024-04-25|15/12/2023|||||9.3000001907349|1
2024-05-20 05:00:14|07689|100680|600533|2.71B|2710000000|2.6|14517258|-18.79|30|2024-04-30|15/12/2023|||||2.3199999332428|1|2024-04-29|15/03/2024|||||2.1099998950958|1
2024-05-20 05:00:20|07690|100318|600064|11.75B|11750000000|6.82|16023260|-2.01|30|2024-04-27|15/12/2023|||||6.4299998283386|1|2024-04-26|15/03/2024|||||6.4000000953674|1
2024-05-20 05:00:25|07691|1024773|603042|1.85B|1850000000|11.55|13319784|2.5|25|2023-04-28|15/03/2023|-0.12||216600000||11.430000305176|1|2023-04-19|15/12/2022|-0.42||235000000||12.609999656677|1
2024-05-20 05:00:30|07692|954958|603066|3.04B|3040000000|10.31|13622832|-10.01|30|2024-04-29|15/03/2024|||||10.89999961853|1|2024-04-26|15/12/2023|||||10.720000267029|1
2024-05-20 05:00:36|07693|100499|600282|31.26B|31260000000|5.08|42465892|50.15|31|2024-04-23|15/03/2024|0.09||16870000000||5.3200001716614|1|2024-03-09|15/12/2023|||||4.6100001335144|1
2024-05-20 05:00:42|07694|942826|603111|5.76B|5760000000|6.38|25263686|38.17|30|2024-04-29|15/03/2024|||||6.2300000190735|1|2024-04-19|15/12/2023|||||5.9299998283386|1
2024-05-20 05:00:48|07695|1031224|603707|21.98B|21980000000|13.61|11366169|0.29|29|2024-08-01|15/06/2024|||||13.60000038147|1|2024-04-27|15/12/2023|||789000000||13.239999771118|1
2024-05-20 05:00:53|07696|1024786|603326|2.47B|2470000000|7.64|12109993|1.5|29|2024-04-20|15/12/2023|||||6.7699999809265|1|2024-04-20|15/03/2024|||||6.7699999809265|1
2024-05-20 05:00:58|07697|942813|600775|8.64B|8640000000|9.46|51410239|-1.03|30|2024-04-26|15/03/2024|||||8.7700004577637|1|2024-03-28|15/12/2023|||||9.8100004196167|1
2024-05-20 05:01:04|07698|100824|600713|6.42B|6420000000|4.9|9089033|-11.07|26|2023-04-28|15/03/2023|0.12||14080000000||5.9499998092651|1|2023-03-30|15/12/2022|0.1||12790000000||5.1999998092651|1
2024-05-20 05:01:09|07699|1081737|601990|30.30B|30300000000|8.22|28606969|-2.02|22|2023-04-28|15/03/2023|0.06||642700000||8.3999996185303|1|2023-04-28|15/12/2022|0.03||477400000||8.3999996185303|1
2024-05-20 05:01:14|07700|1162075|601975|18.39B|18390000000|3.89|124747779|24.52|22|2024-08-16|15/06/2024||0.12|||3.8900001049042|1|2024-04-22|15/03/2024|0.14|0.1|1840000000||3.960000038147|1
2024-05-20 05:01:19|07701|100458|600250|2.79B|2790000000|8.98|26532769|47.15|23|2022-10-30|15/09/2022|||221000000||4.5700001716614|1|2022-08-30|15/06/2022|-0.17||297000000||5.1599998474121|1
2024-05-20 05:01:25|07702|1121156|603351|3.35B|3350000000|24.6|518069|-9.23|23|2023-04-24|15/03/2023|0.2||246400000||23.450000762939|1|2023-04-24|15/12/2022|0.12||260000000||23.450000762939|1
2024-05-20 05:01:30|07703|942808|600682|9.37B|9370000000|7|17817839|-13.95|30|2024-04-30|15/12/2023|||||5.6900000572205|1|2024-04-30|15/03/2024|||||5.6900000572205|1
2024-05-20 05:01:36|07704|100823|600712|2.16B|2160000000|3.97|19677276|1.27|26|2023-04-26|15/03/2023|-0.01||154500000||3.7000000476837|1|2023-04-12|15/12/2022|-0.09||147600000||3.8399999141693|1
2024-05-20 05:01:41|07705|953928|603968|2.79B|2790000000|13.36|4764716|-20.75|26|2023-04-27|15/03/2023|0.23||794000000||18.200000762939|1|2023-04-17|15/12/2022|0.38||810100000||19.170000076294|1
2024-05-20 05:01:46|07706|1162094|603115|2.97B|2970000000|12.53|2024395|-15.82|21|2024-08-15|15/06/2024|||||12.529999732971|1|2024-04-18|15/12/2023|||||12.380000114441|1
2024-05-20 05:01:52|07707|100584|600389|7.67B|7670000000|17.84|10367053|-21.38|30|2024-04-23|15/03/2024|||||15.199999809265|1|2024-04-23|15/12/2023|||1480000000||15.199999809265|1
2024-05-20 05:01:57|07708|994561|603339|3.22B|3220000000|10.44|4566359|-33.84|31|2024-08-15|15/06/2024|||||10.439999580383|1|2024-04-26|15/03/2024|||||11.039999961853|1
2024-05-20 05:02:03|07709|100598|600406|183.63B|183630000000|22.83|28911219|-0.77|31|2024-09-02|15/06/2024||0.26|||22.829999923706|1|2024-04-26|15/12/2023|0.38|0.386|23010000000|23860000000|25.180000305176|1
2024-05-20 05:02:09|07710|100351|600114|9.15B|9150000000|14.79|20546362|98.52|30|2024-07-30|15/06/2024|||||14.789999961853|1|2024-04-27|15/12/2023|||1080000000||14.170000076294|1
2024-05-20 05:02:14|07711|100838|600718|9.91B|9910000000|8.27|13219738|-22.56|30|2024-04-30|15/03/2024|||1830000000||8.579999923706|1|2024-04-24|15/12/2023||0.38|4280000000||7.5900001525879|1
2024-05-20 05:02:20|07712|1054842|603110|2.91B|2910000000|14.49|9153728|-38.7|25|2023-04-27|15/03/2023|0.02||83580000||24.799999237061|1|2023-04-27|15/12/2022|0.02||120200000||24.799999237061|1
2024-05-20 05:02:26|07713|100771|600640|9.60B|9600000000|12.08|24131333|-3.01|30|2024-04-26|15/12/2023|||||12.130000114441|1|2024-04-26|15/03/2024|||||12.130000114441|1
2024-05-20 05:02:32|07714|101166|603699|15.79B|15790000000|20.77|6234668|49.02|31|2024-08-26|15/06/2024||0.38|||20.760000228882|1|2024-04-26|15/03/2024|0.16|0.16|1360000000||18.069999694824|1
2024-05-20 05:02:38|07715|100377|600130|2.63B|2630000000|3.42|32725704|-16.83|25|2023-04-28|15/03/2023|0.01||108000000||3.9500000476837|1|2023-04-28|15/12/2022|0.01||178800000||3.9500000476837|1
2024-05-20 05:02:43|07716|101038|601137|13.61B|13610000000|17.44|27582440|23.35|31|2024-08-16|15/06/2024|||||17.440000534058|1|2024-04-29|15/03/2024|||4490000000||18.39999961853|1
2024-05-20 05:02:49|07717|101116|601789|4.66B|4660000000|4.3|39768109|-8.02|30|2024-04-26|15/03/2024|||||3.9800000190735|1|2024-04-16|15/12/2023|||||3.9000000953674|1
2024-05-20 05:02:55|07718|100878|600768|1.20B|1200000000|8.97|5362957|-18|25|2023-04-24|15/03/2023|0.01||67260000||10.5|1|2023-04-24|15/12/2022|1.28||88710000||10.5|1
2024-05-20 05:03:00|07719|100834|600724|6.50B|6500000000|4.51|9694991|18.7|26|2023-04-27|15/03/2023|0.05||822600000||3.7200000286102|1|2023-03-28|15/12/2022|0.05||984400000||3.960000038147|1
2024-05-20 05:03:06|07720|994598|603788|3.06B|3060000000|13.71|5958038|21.56|30|2024-04-26|15/03/2024|||||13.279999732971|1|2024-04-20|15/12/2023|||||12.470000267029|1
2024-05-20 05:03:11|07721|994523|601882|14.38B|14380000000|27.62|5339689|-5.37|31|2024-08-20|15/06/2024||0.434||1150000000|27.620000839233|1|2024-04-29|15/03/2024|0.2822|0.2822|756000000|756000000|28.299999237061|1
2024-05-20 05:03:16|07722|1057311|603917|2.74B|2740000000|13.47|4033616|-35.7|25|2023-04-27|15/03/2023|0.08||126200000||21.319999694824|1|2023-03-30|15/12/2022|0.11||210500000||23.760000228882|1
2024-05-20 05:03:23|07723|945938|603997|15.92B|15920000000|12.58|7125444|-4.41|31|2024-08-09|15/06/2024|||||12.550000190735|1|2024-04-30|15/03/2024|||5290000000|21580000000|13.029999732971|1
2024-05-20 05:03:29|07724|1162036|601609|9.68B|9680000000|6.82|11318469|-0.6|21|2024-04-26|15/03/2024|||||6.5199999809265|1|2024-04-23|15/12/2023|||||6.3200001716614|1
2024-05-20 05:03:35|07725|100817|600699|23.53B|23530000000|16.72|21097826|13.58|32|2024-08-21|15/06/2024||0.2224||13640000000|16.719999313354|1|2024-04-25|15/03/2024|0.22|0.22|13280000000|12400000000|17.229999542236|1
2024-05-20 05:03:41|07726|1056002|603076|3.32B|3320000000|27.5|1642506|-35.93|25|2023-04-27|15/03/2023|0.06||320400000||40.569999694824|1|2023-04-27|15/12/2022|0.18||1200000000||40.569999694824|1
2024-05-20 05:03:46|07727|100902|600798|3.91B|3910000000|3.24|17474213|-10.77|24|2022-10-27|15/09/2022|0.03||557500000||3.7699999809265|1|2022-08-29|15/06/2022|0.04||528100000||4.1799998283386|1
2024-05-20 05:03:52|07728|1008683|603538|2.87B|2870000000|13.46|4572382|-33.25|30|2024-08-01|15/06/2024|||||13.460000038147|1|2024-04-30|15/12/2023|||||13.289999961853|1
2024-05-20 05:03:58|07729|942596|603606|33.31B|33310000000.000004|48.36|10370920|-9.35|31|2024-08-05|15/06/2024||0.66||3040000000|48.380001068115|1|2024-04-26|15/03/2024|0.47|0.47|1310000000|2700000000|38.799999237061|1
2024-05-20 05:04:04|07730|996092|603877|7.61B|7610000000|16|4145324|-35.15|30|2024-08-27|15/06/2024||0.15|||16|1|2024-04-16|15/03/2024|0.34|0.5|1810000000|1810000000|16.659999847412|1
2024-05-20 05:04:10|07731|1141893|688005|14.47B|14470000000|29.83|11572105|-52.25|24|2024-04-30|15/03/2024|||3890000000||31.590000152588|1|2024-04-12|15/12/2023|-0.04|0.37|4080000000||34.900001525879|1
2024-05-20 05:04:15|07732|101091|601567|48.42B|48420000000|34.3|12614018|153.19|30|2024-04-26|15/12/2023|0.29||3130000000||34.169998168945|1|2024-04-25|15/03/2024|||3030000000|3030000000|33.790000915527|1
2024-05-20 05:04:21|07733|100975|600884|24.58B|24580000000|11.21|18522309|-27.39|32|2024-08-28|15/06/2024||0.28|||11.210000038147|1|2024-04-26|15/12/2023||0.45|||11.119999885559|1
2024-05-20 05:04:27|07734|999086|603178|6.14B|6140000000|25.94|11938027|172.92|29|2024-04-23|15/03/2024|||||25.489999771118|1|2024-04-23|15/12/2023|||||25.489999771118|1
2024-05-20 05:04:32|07735|994529|603015|3.29B|3290000000|8.13|12694289|-5.36|26|2023-04-26|15/03/2023|0.02||159900000||6.8800001144409|1|2023-04-25|15/12/2022|0.01||149400000||7.0999999046326|1
2024-05-20 05:04:37|07736|101010|600982|4.72B|4720000000|4.22|12776012|-2.8|25|2023-04-28|15/03/2023|0.01||||4.2300000190735|1|2023-04-17|15/12/2022|0.16||||4.2600002288818|1
2024-05-20 05:04:43|07737|996077|603266|3.86B|3860000000|19.44|10288428|48.48|23|2022-10-28|15/09/2022|0.18||345400000||13.760000228882|1|2022-08-26|15/06/2022|0.16||285400000||15.119999885559|1
2024-05-20 05:04:49|07738|994521|601689|70.94B|70940000000|61.31|15248254|10.82|32|2024-08-23|15/06/2024||0.5775||5510000000|61.310001373291|1|2024-04-26|15/03/2024|0.56|0.565|5690000000|5690000000|57.180000305176|1
2024-05-20 05:04:55|07739|100321|600051|1.94B|1940000000|6.24|3632720|-16.18|25|2023-04-24|15/03/2023|0.04||748900000||7.1199998855591|1|2023-04-10|15/12/2022|0.11||699300000||7.4699997901917|1
2024-05-20 05:05:01|07740|1118182|603700|2.20B|2200000000|11.14|2802299|-20.53|25|2024-04-26|15/03/2024|||||11.35000038147|1|2024-04-16|15/12/2023|||||10.699999809265|1
2024-05-20 05:05:07|07741|1024778|603305|12.63B|12630000000|13.53|13604635|-46.07|30|2024-08-28|15/06/2024||0.29|||13.529999732971|1|2024-04-26|15/12/2023|0.16|0.26|1260000000|7339000000|13.340000152588|1
2024-05-20 05:05:13|07742|1162069|603297|7.93B|7930000000|71.76|977378|-11.37|21|2024-08-27|15/06/2024||0.57|||71.76000213623|1|2024-04-27|15/12/2023|0.55|0.55|243000000|1209000000|72.959999084473|1
2024-05-20 05:05:18|07743|100566|600366|6.78B|6780000000|6.15|14602086|-25.31|31|2024-04-30|15/12/2023|||||6.1300001144409|1|2024-04-29|15/03/2024|||||5.8600001335144|1
2024-05-20 05:05:24|07744|100952|600857|1.61B|1610000000|7.18|5211519|-30.88|25|2023-04-28|15/03/2023|0.07||296800000||9.5100002288818|1|2023-03-27|15/12/2022|0.01||268700000||10.560000419617|1
2024-05-20 05:05:30|07745|101033|601018|70.04B|70040000000|3.6|23612800|-1.11|30|2024-04-26|15/03/2024|||||3.5999999046326|1|2024-03-28|15/12/2023|||||3.420000076294|1
2024-05-20 05:05:35|07746|1162074|600989|124.26B|124260000000|16.88|20696686|31.1|22|2024-08-08|15/06/2024||0.3|||16.879999160767|1|2024-04-25|15/03/2024|0.19|0.3|8210000000|8200000000|16.510000228882|1
2024-05-20 05:05:41|07747|100620|600449|7.21B|7210000000|15.08|12517268|1.37|30|2024-04-24|15/03/2024|||||14.260000228882|1|2024-03-28|15/12/2023|||2920000000||16.299999237061|1
2024-05-20 05:05:46|07748|1031217|601619|8.93B|8930000000|3.68|26342454|-23.53|29|2024-08-15|15/06/2024|||||3.6800000667572|1|2024-04-29|15/03/2024|||||3.4700000286102|1
2024-05-20 05:05:52|07749|100398|600165|1.31B|1310000000|1.91|48922504|-56.77|23|2022-10-27|15/09/2022|-0.04||130800000||8.25|1|2022-08-09|15/06/2022|0.05||308600000||10.869999885559|1
2024-05-20 05:05:58|07750|945173|603611|5.45B|5450000000|21.19|6343523|-1.71|30|2024-04-29|15/03/2024|||||19.930000305176|1|2024-04-18|15/12/2023|||||23.209999084473|1
2024-05-20 05:06:05|07751|100914|600812|8.92B|8920000000|5.2|11586574|-15.58|31|2024-08-12|15/06/2024|||||5.1999998092651|1|2024-04-25|15/03/2024|||||4.6199998855591|1
2024-05-20 05:06:11|07752|100419|600184|5.10B|5100000000|9.98|4552741|-22.2|26|2023-04-20|15/03/2023|0.01||317500000||12.75|1|2023-04-20|15/12/2022|0.04||978700000||12.75|1
2024-05-20 05:06:17|07753|100483|600262|3.34B|3340000000|19.66|4406448|-9.2|30|2024-04-26|15/03/2024|||||16.89999961853|1|2024-04-16|15/12/2023|||||15.079999923706|1
2024-05-20 05:06:23|07754|100615|600435|13.10B|13100000000|8.73|24581548|-18.73|31|2024-08-08|15/06/2024|||||8.7299995422363|1|2024-04-26|15/03/2024|||||8.8800001144409|1
2024-05-20 05:06:28|07755|101149|601999|3.29B|3290000000|5.98|15499090|-15.29|26|2023-04-28|15/03/2023|-0.01||534000000||7.5999999046326|1|2023-04-28|15/12/2022|0.07||746900000||7.5999999046326|1
2024-05-20 05:06:34|07756|100365|600110|7.36B|7360000000|4.24|20603825|-41.27|31|2024-08-21|15/06/2024||0.0059||1540000000|4.2399997711182|1|2024-04-29|15/03/2024|0.001|0.001|1230000000|1230000000|4.2800002098083|1
2024-05-20 05:06:40|07757|100725|600583|28.34B|28340000000|6.41|42899403|5.54|31|2024-04-25|15/03/2024|||5670000000|5680000000|6.4400000572205|1|2024-03-19|15/12/2023|||9790000000||6.9699997901917|1
2024-05-20 05:06:45|07758|1008997|603920|12.16B|12160000000|18.43|15673270|8.88|29|2024-04-25|15/03/2024|||1090000000||17.10000038147|1|2024-04-25|15/12/2023||0.26|1170000000||17.10000038147|1
2024-05-20 05:06:51|07759|999088|603833|44.66B|44660000000|73.95|3634642|-26.49|30|2024-08-28|15/06/2024||1.51||6070000000|73.949996948242|1|2024-04-29|15/03/2024|0.36|0.434|3620000000|3640000000|61.529998779297|1
2024-05-20 05:06:56|07760|994569|603515|15.11B|15110000000|20.54|2700824|0.99|29|2024-08-23|15/06/2024||0.42||2220000000|20.540000915527|1|2024-04-27|15/12/2023|0.38|0.39|2280000000|2380000000|16.840000152588|1
2024-05-20 05:07:02|07761|100913|600811|6.40B|6400000000|1.75|47073328|-25.42|30|2024-04-30|15/03/2024|||||1.4299999475479|1|2024-04-30|15/12/2023|||||1.4299999475479|1
2024-05-20 05:07:07|07762|100495|600278|5.47B|5470000000|6.19|6078174|-13.61|25|2023-04-28|15/03/2023|0.09||9770000000||6.9200000762939|1|2023-04-28|15/12/2022|0.03||9490000000||6.9200000762939|1
2024-05-20 05:07:13|07763|948390|600958|71.50B|71500000000|8.46|42332357|-17.5|32|2024-08-29|15/06/2024||0.06|||8.4799995422363|1|2024-04-29|15/03/2024|0.1|0.17|3610000000||8.3800001144409|1
2024-05-20 05:07:18|07764|101042|601099|24.06B|24060000000|3.53|264300024|30.83|30|2024-04-27|15/12/2023|||||3.289999961853|1|2024-04-26|15/03/2024|||||2.9900000095367|1
2024-05-20 05:07:23|07765|100843|600728|9.08B|9080000000|4.27|32671552|-39.86|30|2024-04-26|15/03/2024|||||4.710000038147|1|2024-04-09|15/12/2023|||2510000000||4.8800001144409|1
2024-05-20 05:07:29|07766|942794|600490|8.23B|8230000000|3.72|111768903|7.9|26|2023-04-28|15/03/2023|0.01||2010000000||3.7599999904633|1|2023-04-28|15/12/2022|-0.14||2160000000||3.7599999904633|1
2024-05-20 05:07:34|07767|1152811|601319|218.78B|218780000000|5.51|72264023|-15.28|24|2024-04-29|15/03/2024|0.2||174000000000||5.3600001335144|1|2024-03-26|15/12/2023||0.04||255284000000|5.0500001907349|1
2024-05-20 05:07:40|07768|101150|603000|26.17B|26170000000|23.66|47857634|22.71|30|2024-04-26|15/03/2024|||||24.389999389648|1|2024-04-18|15/12/2023|||||23.979999542236|1
2024-05-20 05:07:45|07769|1073384|603059|2.42B|2420000000|24.13|1427074|10.59|29|2024-08-16|15/06/2024|||||24.129999160767|1|2024-04-23|15/03/2024|0.19|0.19|286000000||23.14999961853|1
2024-05-20 05:07:51|07770|102949|600071|4.92B|4920000000|17.49|4608125|-9.86|25|2023-04-27|15/03/2023|-0.08||363300000||18.940000534058|1|2023-04-03|15/12/2022|0.05||515000000||20.840000152588|1
2024-05-20 05:07:57|07771|101102|601666|33.78B|33780000000|13.63|48668341|34.82|30|2024-08-16|15/06/2024||0.4|||13.630000114441|1|2024-04-26|15/03/2024|0.3|0.44|8240000000||13.199999809265|1
2024-05-20 05:08:02|07772|996091|603690|9.55B|9550000000|24.67|8108120|-27.37|29|2024-04-29|15/03/2024|||811000000||24.770000457764|1|2024-04-16|15/12/2023|||||24.670000076294|1
2024-05-20 05:08:07|07773|100391|600155|15.70B|15700000000|7.2|48698018|10.26|30|2024-04-29|15/03/2024|||||7.5|1|2024-04-19|15/12/2023|||||6.8299999237061|1
2024-05-20 05:08:12|07774|1155962|601658|485.87B|485870000000|5.07|129133345|-6.48|29|2024-08-21|15/06/2024||0.22||84550000000|5.0700001716614|1|2024-04-29|15/03/2024|0.25|0.2733|89460000000|89420000000|4.7399997711182|1
2024-05-20 05:08:18|07775|996558|603603|377.71M|377710000|0.39|27619156|-86.78|25|2023-04-17|15/03/2023|0.01||194100000||4.0599999427795|1|2023-03-30|15/12/2022|1.91||80010000||6.1599998474121|1
2024-05-20 05:08:23|07776|101104|601669|92.85B|92850000000|5.38|121038234|-22.61|32|2024-08-22|15/06/2024||0.24|||5.3800001144409|1|2024-04-29|15/03/2024||0.19|140300000000||5.1599998474121|1
2024-05-20 05:08:29|07777|1056007|603605|42.81B|42810000000|108.63|2964918|-7.06|30|2024-08-23|15/06/2024||0.93||2470000000|108.62999725342|1|2024-04-19|15/12/2023|1.13|1.05|3660000000|3220000000|103.45999908447|1
2024-05-20 05:08:34|07778|953920|603566|8.05B|8050000000.000001|23.34|3512737|-10.26|30|2024-04-26|15/12/2023|-0.01||324000000||17.889999389648|1|2024-04-25|15/03/2024|0.08||235000000||17.840000152588|1
2024-05-20 05:08:39|07779|100500|600283|4.90B|4900000000|13.87|5028184|1.74|26|2023-04-28|15/03/2023|0.17||||12.539999961853|1|2023-04-14|15/12/2022|0.13||||12.630000114441|1
2024-05-20 05:08:45|07780|994532|603027|16.91B|16910000000|16.44|13737755|-26.91|31|2024-08-27|15/06/2024||0.14||812000000|16.430000305176|1|2024-04-30|15/12/2023|0.14|0.155|875000000|831060000|16.909999847412|1
2024-05-20 05:08:50|07781|1043307|603557|1.09B|1090000000|2.02|6689003|-29.93|25|2023-04-28|15/03/2023|-0.07||83760000||2.7699999809265|1|2023-04-28|15/12/2022|-0.85||18320000||2.7699999809265|1
2024-05-20 05:08:56|07782|996089|603677|2.54B|2540000000|13.21|4523947|2.23|25|2023-04-25|15/03/2023|0.09||401400000||11.300000190735|1|2023-03-23|15/12/2022|0.04||469400000||12.699999809265|1
2024-05-20 05:09:00|07783|100473|600229|5.13B|5130000000|7.78|22686381|-12.06|30|2024-04-27|15/12/2023|||||7.3400001525879|1|2024-04-26|15/03/2024|||670000000||7.0900001525879|1
2024-05-20 05:09:06|07784|994599|603798|2.57B|2570000000|10.04|13898265|7.31|30|2024-04-27|15/12/2023|||||9.329999923706|1|2024-04-26|15/03/2024|||||9.210000038147|1
2024-05-20 05:09:12|07785|100810|600690|282.21B|282210000000|30.49|32124743|41.11|31|2024-08-26|15/06/2024||0.5813||72120000000|30.489999771118|1|2024-04-29|15/03/2024|0.51|0.4742|68980000000|68390000000|28.35000038147|1
2024-05-20 05:09:18|07786|1114560|603187|5.52B|5520000000|14.29|6230535|-27.3|27|2024-08-13|15/06/2024|||||14.289999961853|1|2024-04-26|15/03/2024|||||15.640000343323|1
2024-05-20 05:09:24|07787|994576|603577|2.70B|2700000000|7.97|7066810|-20.86|25|2023-04-28|15/03/2023|0.01||870600000||9.1899995803833|1|2023-03-28|15/12/2022|-0.01||924000000||10.579999923706|1
2024-05-20 05:09:29|07788|1008680|601366|4.40B|4400000000|5.18|3022344|-7.45|29|2024-04-29|15/03/2024|||||4.8099999427795|1|2024-04-19|15/12/2023|||||4.8000001907349|1
2024-05-20 05:09:34|07789|1118181|601298|54.20B|54200000000|8.36|16419471|15.15|29|2024-04-26|15/03/2024|0.2||4430000000||8.4799995422363|1|2024-03-28|15/12/2023|||||7.2800002098083|1
2024-05-20 05:09:39|07790|1162073|603755|2.27B|2270000000|23.63|1229370|-31.45|20|2024-04-26|15/03/2024|||92000000||22.219999313354|1|2024-03-30|15/12/2023|0.1215|0.1814|94000000|115900000|20.870000839233|1
2024-05-20 05:09:45|07791|994567|603421|3.61B|3610000000|5.54|7137609|-41.16|26|2023-04-27|15/03/2023|-0.09||464600000||9.5200004577637|1|2023-04-25|15/12/2022|0.07||1310000000||11.090000152588|1
2024-05-20 05:09:50|07792|1162048|605001|2.31B|2310000000|5.8|15606048|-14.18|17|2023-04-26|15/03/2023|-0.1||123400000||6.3200001716614|1|2023-04-26|15/12/2022|-0.01||397400000||6.3200001716614|1
2024-05-20 05:09:55|07793|1117999|603739|4.56B|4560000000|18.17|10277278|28.91|23|2024-04-26|15/03/2024|||287000000||10.420000076294|1|2024-04-26|15/12/2023|||||10.420000076294|1
2024-05-20 05:10:01|07794|100835|600714|2.67B|2670000000|9.26|5069033|-4.32|25|2023-04-20|15/03/2023|0.01||57300000||9.25|1|2023-03-21|15/12/2022|-0.01||65700000||9.5100002288818|1
2024-05-20 05:10:07|07795|942798|600381|1.87B|1870000000|3.19|19027093|-61.14|25|2023-04-28|15/03/2023|-0.05||56350000||8.0500001907349|1|2023-04-28|15/12/2022|-0.36||31530000||8.0500001907349|1
2024-05-20 05:10:12|07796|1043297|601326|18.49B|18490000000|3.31|28170825|-9.72|29|2024-04-29|15/03/2024|0.08||1710000000||3.3099999427795|1|2024-03-28|15/12/2023|||||3.2200000286102|1
2024-05-20 05:10:17|07797|1161399|603236|12.48B|12480000000|40.31|6151369|-29.78|21|2024-08-21|15/06/2024||0.54|||40.310001373291|1|2024-04-23|15/12/2023|0.41|0.13|3890000000||40.259998321533|1
2024-05-20 05:10:23|07798|951039|603818|2.16B|2160000000|3.72|14693800|-35.13|30|2024-04-30|15/03/2024|-0.12||||3.4300000667572|1|2024-04-30|15/12/2023|-0.14|0.21|||3.4300000667572|1
2024-05-20 05:10:29|07799|1141897|688009|58.37B|58370000000|5.75|42013834|4.7|24|2024-04-26|15/03/2024|0.06||6510000000||5.6799998283386|1|2024-03-26|15/12/2023|0.09|0.13|12380000000|17603000000|5.210000038147|1
2024-05-20 05:10:35|07800|1008743|603803|3.00B|3000000000|6.9|15085570|-1.76|23|2022-10-27|15/09/2022|0.04||491300000||7.2600002288818|1|2022-08-29|15/06/2022|0.01||535600000||7.8800001144409|1
2024-05-20 05:10:41|07801|1141891|688002|13.8B|13800000000|31.33|8705212|-37.27|24|2024-07-22|15/06/2024||0.45||1170000000|31.329999923706|1|2024-04-23|15/12/2023|0.25|0.37|1160000000|1220000000|29.329999923706|1
2024-05-20 05:10:46|07802|1084854|603650|16.87B|16870000000.000002|28.07|7294120|-21.73|28|2024-08-16|15/06/2024|||||28.069999694824|1|2024-04-29|15/03/2024|||782000000||29.219999313354|1
2024-05-20 05:10:52|07803|1062254|601828|14.98B|14980000000|3.44|15531290|-28.51|30|2024-04-29|15/03/2024|-0.09||2110000000||3.0499999523163|1|2024-03-28|15/12/2023||-0.02|2840000000||3.2599999904633|1
2024-05-20 05:10:59|07804|1011026|603196|2.26B|2260000000|9.52|4542013|-40.95|25|2023-04-26|15/03/2023|0.05||247400000||10.079999923706|1|2023-04-26|15/12/2022|-0.04||256300000||10.079999923706|1
2024-05-20 05:11:05|07805|100532|600321|1.43B|1430000000|0.95|37937994|-44.38|25|2023-04-27|15/03/2023|0.01||344300000||1.6299999952316|1|2023-03-09|15/12/2022|-0.06||220100000||1.8700000047684|1
2024-05-20 05:11:11|07806|100480|600259|9.77B|9770000000|29.05|6637105|-21.78|29|2024-04-28|15/03/2024|||||30.25|1|2024-03-29|15/12/2023|0.15||||29.25|1
2024-05-20 05:11:16|07807|994551|603218|11.95B|11950000000|11.66|20585447|-49.1|30|2024-08-21|15/06/2024||0.19|||11.659999847412|1|2024-04-29|15/03/2024|0.16|0.16|697500000|697000000|11.710000038147|1
2024-05-20 05:11:21|07808|100288|600017|9.17B|9170000000|2.98|26317357|-6.39|30|2024-04-25|15/03/2024|||||2.8199999332428|1|2024-03-29|15/12/2023|||||2.75|1
2024-05-20 05:11:27|07809|1031227|603860|1.88B|1880000000|28.14|5755433|-2.64|25|2023-04-28|15/03/2023|0.06||28870000||28.079999923706|1|2023-03-16|15/12/2022|0.53||137800000||40.110000610352|1
2024-05-20 05:11:33|07810|100558|600355|1.76B|1760000000|3.58|57956118|16.56|26|2023-04-28|15/03/2023|-0.02||26360000||3|1|2023-04-28|15/12/2022|-0.02||49110000||3|1
2024-05-20 05:11:39|07811|101036|601058|49.95B|49950000000|15.88|34046475|63.46|30|2024-04-27|15/12/2023|0.32|0.35|6970000000|6990000000|16.5|1|2024-04-26|15/03/2024|0.31||7300000000|7300000000|16.479999542236|1
2024-05-20 05:11:44|07812|100820|600703|62.78B|62780000000|12.68|36932940|-32.51|31|2024-08-22|15/06/2024||0.0607||4350000000|12.680000305176|1|2024-04-27|15/12/2023|0.0394|0.0454|3900000000|3840000000|11.680000305176|1
2024-05-20 05:11:50|07813|101037|601116|5.03B|5030000000|9.19|6692412|-20.03|29|2024-04-27|15/12/2023|||||8.4099998474121|1|2024-04-26|15/03/2024|||||8.3100004196167|1
2024-05-20 05:11:56|07814|994585|603663|7.21B|7210000000|17|35782132|66.78|30|2024-04-20|15/03/2024|||256000000||17.590000152588|1|2024-04-20|15/12/2023|||||17.590000152588|1
2024-05-20 05:12:01|07815|100300|600031|142.63B|142630000000|16.88|76079237|7.64|31|2024-08-30|15/06/2024||0.1867||20270000000|16.879999160767|1|2024-04-29|15/12/2023|0.06|0.0945|17880000000|19210000000|16.040000915527|1
2024-05-20 05:12:07|07816|100695|600545|3.43B|3430000000|1.92|25586070|-18.26|26|2023-04-28|15/03/2023|-0.03||1200000000||2.6199998855591|1|2023-04-28|15/12/2022|-0.35||1550000000||2.6199998855591|1
2024-05-20 05:12:13|07817|100312|600061|41.22B|41220000000|6.42|30037795|-14.34|30|2024-04-29|15/03/2024|||||6.5|1|2024-03-30|15/12/2023|||4630000000|4630000000|6.4800000190735|1
2024-05-20 05:12:20|07818|100977|600886|118.97B|118970000000|15.9|20021873|26.74|32|2024-08-27|15/06/2024||0.2686||14530000000|15.89999961853|1|2024-04-30|15/03/2024|0.2671|0.1978|14110000000|14110000000|15.25|1
2024-05-20 05:12:26|07819|100992|600962|2.66B|2660000000|10.16|3485408|-14.88|30|2024-04-28|15/03/2024|||||9.4300003051758|1|2024-03-30|15/12/2023|||||9.710000038147|1
2024-05-20 05:12:32|07820|994513|601155|27.50B|27500000000|12.3|26366561|-17.84|30|2024-08-26|15/06/2024||0.5412||20160000000|12.300000190735|1|2024-04-29|15/03/2024||0.1804|30400000000|6720000000|9.1099996566772|1
2024-05-20 05:12:38|07821|942601|603988|2.24B|2240000000|9.54|10780967|-4.34|25|2023-04-28|15/03/2023|0.02||181300000||9.3000001907349|1|2023-04-14|15/12/2022|0.05||303500000||9.6499996185303|1
2024-05-20 05:12:43|07822|1162047|603109|3.17B|3170000000|15.34|7923999|-8.16|17|2023-04-28|15/03/2023|0.29||687500000||15.279999732971|1|2023-03-29|15/12/2022|0.35||659800000||15.420000076294|1
2024-05-20 05:12:49|07823|100404|600171|8.77B|8770000000|12.41|10110380|-34.15|29|2024-04-26|15/03/2024|||||11.689999580383|1|2024-04-02|15/12/2023|||||12.619999885559|1
2024-05-20 05:12:54|07824|100550|600343|5.31B|5310000000|8.32|6011160|-19.19|26|2023-04-28|15/03/2023|-0.02||146700000||9.5200004577637|1|2023-04-28|15/12/2022|-0.04||393000000||9.5200004577637|1
2024-05-20 05:13:00|07825|100577|600379|3.06B|3060000000|9.27|6120052|-12.93|25|2023-04-21|15/03/2023|0.03||360200000||10.710000038147|1|2023-03-30|15/12/2022|0.05||330700000||10.930000305176|1
2024-05-20 05:13:06|07826|101058|601225|243.25B|243250000000|25.09|41867214|20.2|31|2024-08-28|15/06/2024||0.4959||39810000000|25.090000152588|1|2024-04-26|15/12/2023|0.52|0.27|43440000000|36800000000|25.219999313354|1
2024-05-20 05:13:11|07827|101012|600984|3.93B|3930000000|3.13|45464713|-33.89|30|2024-04-29|15/03/2024|||||2.8699998855591|1|2024-04-23|15/12/2023||0.04|||2.9900000095367|1
2024-05-20 05:13:17|07828|942819|601015|7.35B|7350000000|3.61|15499165|-20.09|30|2024-04-26|15/03/2024|||||3.3699998855591|1|2024-03-29|15/12/2023|||||3.5599999427795|1
2024-05-20 05:13:23|07829|1031323|603139|1.47B|1470000000|14.73|3976926|-13.04|25|2023-04-28|15/03/2023|0.08||123800000||15.909999847412|1|2023-04-28|15/12/2022|-0.79||116400000||15.909999847412|1
2024-05-20 05:13:28|07830|100931|600831|2.59B|2590000000|3.65|15613476|-38.52|30|2024-04-29|15/03/2024|||||3.7999999523163|1|2024-04-25|15/12/2023|||||3.6099998950958|1
2024-05-20 05:13:34|07831|100456|600248|15.83B|15830000000|4.2|26259536|-22.18|30|2024-04-30|15/12/2023|||||4.1500000953674|1|2024-04-29|15/03/2024|||||4.0900001525879|1
2024-05-20 05:13:39|07832|100552|600348|38.24B|38240000000|10.61|55816681|12.69|32|2024-08-26|15/06/2024||0.35|||10.609999656677|1|2024-04-28|15/03/2024|0.4|0.4|||9.3199996948242|1
2024-05-20 05:13:44|07833|100990|600960|3.16B|3160000000|3.32|22601800|-4.57|24|2022-10-28|15/09/2022|||947100000||3.4700000286102|1|2022-08-29|15/06/2022|-0.03||1020000000||3.960000038147|1
2024-05-20 05:13:50|07834|100995|600966|7.40B|7400000000|5.98|11398598|-4.3|30|2024-04-30|15/12/2023|||5020000000||5.7600002288818|1|2024-04-30|15/03/2024|||4400000000||5.7600002288818|1
2024-05-20 05:13:56|07835|994607|603858|18.02B|18020000000|16.47|6842229|-24.67|26|2023-04-27|15/03/2023|0.41||3510000000||19.729999542236|1|2023-04-27|15/12/2022|-2.64||3650000000||19.729999542236|1
2024-05-20 05:14:01|07836|1031321|603086|2.17B|2170000000|5|10299388|-32.89|29|2024-08-16|15/06/2024|||||4.9899997711182|1|2024-04-30|15/03/2024|||||4.0300002098083|1
2024-05-20 05:14:07|07837|1056004|603278|3.05B|3050000000|8.91|7518032|0.8|27|2024-07-31|15/06/2024|||||8.9099998474121|1|2024-04-25|15/03/2024|||1240000000||9.710000038147|1
2024-05-20 05:14:13|07838|1056013|603856|2.93B|2930000000|11.45|2404434|-8.97|29|2024-04-26|15/12/2023|||738000000||10.569999694824|1|2024-04-25|15/03/2024|||640000000||10.390000343323|1
2024-05-20 05:14:18|07839|100697|600547|139.53B|139530000000|31.16|32897050|23.31|32|2024-08-29|15/06/2024||0.18|||31.159999847412|1|2024-04-26|15/03/2024|0.13|0.16|18960000000||29.299999237061|1
2024-05-20 05:14:25|07840|1031320|603586|2.50B|2500000000|12.74|4860505|-15.42|25|2023-04-27|15/03/2023|0.23||459800000||14.680000305176|1|2023-04-27|15/12/2022|0.36||421100000||14.680000305176|1
2024-05-20 05:14:31|07841|100553|600350|42.31B|42310000000|8.75|13401917|21.59|31|2024-04-29|15/03/2024|0.16||4530000000||9.2299995422363|1|2024-04-19|15/12/2023|0.15|0.15|11140000000|11140000000|9.0200004577637|1
2024-05-20 05:14:36|07842|100848|600735|2.11B|2109999999.9999998|4.91|9483655|-19.74|23|2022-10-28|15/09/2022|0.04||485100000||6.0700001716614|1|2022-08-30|15/06/2022|0.05||470700000||7.5|1
2024-05-20 05:14:42|07843|100632|600467|2.98B|2980000000|2.04|21238997|-17.67|31|2024-04-26|15/03/2024|||||1.9199999570847|1|2024-04-25|15/12/2023|||||1.9099999666214|1
2024-05-20 05:14:48|07844|100610|600426|62.45B|62450000000|29.41|17056162|-0.64|31|2024-08-28|15/06/2024||0.5655||8510000000|29.409999847412|1|2024-04-25|15/03/2024|0.485|0.5|7980000000|7980000000|28.340000152588|1
2024-05-20 05:14:54|07845|951031|603021|1.18B|1180000000|3.68|16142427|-33.81|26|2023-04-27|15/03/2023|-0.14||136300000||5.2199997901917|1|2023-02-27|15/12/2022|-0.74||220700000||6.1199998855591|1
2024-05-20 05:14:59|07846|100521|600308|5.72B|5720000000|3.79|9185006|-0.98|31|2024-04-29|15/03/2024|||||3.4700000286102|1|2024-04-20|15/12/2023|||||3.5699999332428|1
2024-05-20 05:15:06|07847|1024776|603536|2.44B|2440000000|9.94|17867406|48.85|25|2023-04-27|15/03/2023|-0.07||389000000||6.210000038147|1|2023-04-19|15/12/2022|-0.2||456900000||6.4499998092651|1
2024-05-20 05:15:11|07848|100293|600022|13.79B|13790000000|1.28|50023808|-14.57|30|2024-04-29|15/03/2024|||||1.3200000524521|1|2024-03-30|15/12/2023|||||1.3300000429153|1
2024-05-20 05:15:17|07849|100728|600586|9.33B|9330000000|6.58|18287038|-19.73|30|2024-04-26|15/03/2024|||||5.9699997901917|1|2024-04-20|15/12/2023||||7459000000|5.9000000953674|1
2024-05-20 05:15:23|07850|994525|601966|32.30B|32299999999.999996|22.07|15343514|11.18|29|2024-08-23|15/06/2024||0.3786||6540000000|22.069999694824|1|2024-04-25|15/12/2023|0.29|0.36|5640000000|5980000000|23.75|1
2024-05-20 05:15:29|07851|100842|600727|4.36B|4360000000|8.25|28855375|33.11|26|2023-04-28|15/03/2023|||1110000000||5.8099999427795|1|2023-03-22|15/12/2022|-0.23||839700000||6.7399997711182|1
2024-05-20 05:15:34|07852|100895|600789|8.33B|8330000000|9.31|57516935|32.84|26|2023-04-18|15/03/2023|0.05||1670000000||7.0199999809265|1|2023-04-18|15/12/2022|0.06||1570000000||7.0199999809265|1
2024-05-20 05:15:40|07853|100447|600219|44.96B|44960000000|3.84|108404243|19.94|31|2024-08-23|15/06/2024||0.08|||3.829999923706|1|2024-04-29|15/03/2024|0.06|0.06|||3.4400000572205|1
2024-05-20 05:15:45|07854|100686|600529|18.44B|18440000000|27.78|9865779|10.48|30|2024-08-20|15/06/2024||0.36||1360000000|27.770000457764|1|2024-04-23|15/12/2023|0.235|0.32|1310000000|1310000000|30.940000534058|1
2024-05-20 05:15:51|07855|1056001|601019|25.27B|25270000000|12.09|13487068|19.39|29|2024-04-29|15/03/2024|||2470000000|2260000000|10.029999732971|1|2024-04-19|15/12/2023|||4100000000||10.739999771118|1
2024-05-20 05:15:56|07856|953914|603026|8.56B|8560000000.000001|42.16|4103063|-36.73|30|2024-04-26|15/12/2023|||1240000000||40.5|1|2024-04-25|15/03/2024|||||40.860000610352|1
2024-05-20 05:16:01|07857|994534|603029|1.94B|1940000000|15.98|4801300|-20.79|25|2023-04-28|15/03/2023|0.05||97400000||19.319999694824|1|2023-04-07|15/12/2022|0.41||368200000||22.069999694824|1
2024-05-20 05:16:07|07858|100884|600777|13.46B|13460000000|1.98|153921099|-25.68|26|2023-04-28|15/03/2023|0.09||2000000000||2.7599999904633|1|2023-04-28|15/12/2022|0.07||2610000000||2.7599999904633|1
2024-05-20 05:16:13|07859|101034|601028|9.05B|9050000000|11.68|23233241|-0.54|30|2024-04-17|15/12/2023|||||10.979999542236|1|2024-04-17|15/03/2024|||380000000||10.979999542236|1
2024-05-20 05:16:18|07860|100941|600843|5.41B|5410000000|7.61|49345131|53.26|26|2023-04-28|15/03/2023|0.05||850900000||4.9099998474121|1|2023-04-28|15/12/2022|-0.02||1010000000||4.9099998474121|1
2024-05-20 05:16:23|07861|101184|900924|228.01M|228010000|0.321|1368805|-4.35|16|2021-04-30|15/12/2020|||||0.35400000214577|1|2021-04-30|15/03/2021|||||0.35400000214577|1
2024-05-20 05:16:29|07862|100812|600692|1.95B|1950000000|5.54|20530924|-1.89|26|2023-04-27|15/03/2023|-0.06||282300000||5.5100002288818|1|2023-03-29|15/12/2022|0.04||686500000||6.2199997901917|1
2024-05-20 05:16:34|07863|1057306|603329|2.18B|2180000000|13.75|3946733|-10.81|25|2023-04-26|15/03/2023|-0.05||587900000||14.720000267029|1|2023-04-11|15/12/2022|0.06||595200000||15.25|1
2024-05-20 05:16:39|07864|1073388|603214|1.91B|1910000000|13.79|3965447|-22.53|29|2024-08-15|15/06/2024|||||13.789999961853|1|2024-04-26|15/03/2024|0.04||806090000|806180000|13.300000190735|1
2024-05-20 05:16:45|07865|100774|600643|7.39B|7390000000|4.59|10215104|-18.1|30|2024-04-30|15/03/2024|||||4.5100002288818|1|2024-04-19|15/12/2023|||||4.2600002288818|1
2024-05-20 05:16:51|07866|996093|603881|8.43B|8430000000|18.33|10277730|-20.68|30|2024-08-26|15/06/2024||0.0777||388810000|18.329999923706|1|2024-04-26|15/03/2024|0.08|0.0776|381000000|381400000|17.700000762939|1
2024-05-20 05:16:57|07867|100927|600827|16.40B|16399999999.999998|9.17|8263454|-33.36|31|2024-09-02|15/06/2024||0.08|||9.1800003051758|1|2024-04-29|15/03/2024|0.11|0.15|8830000000|8830000000|8.4499998092651|1
2024-05-20 05:17:04|07868|101183|900923|847.48M|847480000|0.475|219858|-33.57|29|2024-09-02|15/06/2024||0.08|||0.47499999403954|1|2024-04-29|15/03/2024|0.11|0.15|8830000000|8830000000|0.46200001239777|1
2024-05-20 05:17:10|07869|1010848|603197|8.90B|8900000000|42.02|4466612|-9.68|29|2024-04-27|15/12/2023|0.19|0.5|1740000000||43.180000305176|1|2024-04-26|15/03/2024|0.32||1480000000|1480000000|42.180000305176|1
2024-05-20 05:17:16|07870|100943|600845|96.41B|96410000000|40.14|10813178|-10.29|31|2024-08-21|15/06/2024||0.36||3790000000|40.139999389648|1|2024-04-24|15/03/2024|0.25|0.26|3390000000|3390000000|36.900001525879|1
2024-05-20 05:17:22|07871|101185|900926|5.09B|5090000000|2.118|1483451|-24.17|31|2024-08-21|15/06/2024||0.36||3790000000|2.1180000305176|1|2024-04-24|15/03/2024|0.25|0.26|3390000000|3390000000|1.9340000152588|1
2024-05-20 05:17:27|07872|954956|601968|6.42B|6420000000|5.69|10389524|-13.67|29|2024-04-27|15/12/2023|||||5.289999961853|1|2024-04-26|15/03/2024|||||5.2800002098083|1
2024-05-20 05:17:33|07873|942822|603009|6.58B|6580000000|18.32|18352794|182.43|28|2024-04-26|15/03/2024|||||15.479999542236|1|2024-04-03|15/12/2023|||||15.75|1
2024-05-20 05:17:38|07874|996068|603037|2.55B|2550000000|18.97|13146525|48.12|29|2024-04-27|15/12/2023|||||20.700000762939|1|2024-04-26|15/03/2024|||||20.629999160767|1
2024-05-20 05:17:44|07875|994614|603887|2.48B|2480000000|5.33|20603476|-30.08|30|2024-04-30|15/03/2024|||||5.5100002288818|1|2024-04-19|15/12/2023|||||4.9200000762939|1
2024-05-20 05:17:49|07876|100763|||||||26|2023-04-23|15/03/2023|0.08||522700000||11.229999542236|1|2023-03-30|15/12/2022|0.1||545100000||11.289999961853|1
2024-05-20 05:17:54|07877|101171|900908|620.99M|620990000|0.537|793110|-12.77|30|2024-04-29|15/03/2024|||||0.51099997758865|1|2024-04-16|15/12/2023|||||0.5009999871254|1
2024-05-20 05:17:59|07878|994528|603012|3.57B|3570000000|5.5|9191130|-8.36|26|2023-04-25|15/03/2023|0.13||465300000||5.4800000190735|1|2023-04-25|15/12/2022|0.24||943600000||5.4800000190735|1
2024-05-20 05:18:08|07879|100403|600170|21.68B|21680000000|2.45|70318791|-7.89|32|2024-09-02|15/06/2024||0.06|||2.4400000572205|1|2024-04-29|15/03/2024|0.03|0.03|||2.4100000858307|1
2024-05-20 05:18:13|07880|1031225|603730|16.65B|16649999999.999998|13.09|5987970|3.4|29|2024-04-30|15/03/2024|||1590000000|1590000000|11.619999885559|1|2024-04-30|15/12/2023|||1450000000||11.619999885559|1
2024-05-20 05:18:19|07881|100661|600508|10.61B|10610000000|14.7|10227031|-5.55|30|2024-04-25|15/03/2024|||2320000000||13.89999961853|1|2024-03-21|15/12/2023|-0.5|0.55|2480000000||15.210000038147|1
2024-05-20 05:18:25|07882|100767|600635|8.83B|8830000000|2.98|17730638|-11.04|30|2024-04-29|15/03/2024|||||2.9100000858307|1|2024-03-28|15/12/2023|||||2.8699998855591|1
2024-05-20 05:18:31|07883|100937|600841|5.84B|5840000000|4.22|15006285|-29.68|30|2024-04-30|15/03/2024|||||4.4299998283386|1|2024-03-26|15/12/2023|||||6.2699999809265|1
2024-05-20 05:18:38|07884|101180|900920|273.40M|273400000|0.198|878245|-39.64|30|2024-04-30|15/03/2024|||||0.21299999952316|1|2024-03-26|15/12/2023|||||0.22300000488758|1
2024-05-20 05:18:43|07885|100760|600630|4.10B|4099999999.9999995|9.64|46056774|76.65|26|2023-04-28|15/03/2023|0.03||453000000||4.9800000190735|1|2023-04-27|15/12/2022|-1.03||148200000||4.9699997901917|1
2024-05-20 05:18:47|07886|101087|601519|13.01B|13010000000|6.44|37709521|-15.42|30|2024-04-26|15/03/2024|||||6.4000000953674|1|2024-04-12|15/12/2023|||||6.6599998474121|1
2024-05-20 05:18:53|07887|101112|601727|67.93B|67930000000.00001|4.37|38490100|-3.74|32|2024-08-30|15/06/2024||0.02|||4.3600001335144|1|2024-04-29|15/03/2024|0.0021|0.02|20450000000||4.5100002288818|1
2024-05-20 05:18:58|07888|100292|600021|27.01B|27010000000|9.62|35638994|-13.85|30|2024-04-26|15/03/2024|||10610000000||8.9300003051758|1|2024-04-02|15/12/2023|||||8.8000001907349|1
2024-05-20 05:19:04|07889|1024783|603200|4.02B|4019999999.9999995|22.89|8268964|21.6|29|2024-04-26|15/03/2024|||||21.510000228882|1|2024-03-19|15/12/2023|||||20.950000762939|1
2024-05-20 05:19:09|07890|1006194|601200|10.51B|10510000000|9.38|5118397|-4.29|29|2024-04-29|15/03/2024|||||9.1999998092651|1|2024-03-30|15/12/2023|||||8.9700002670288|1
2024-05-20 05:19:14|07891|100752|600615|2.18B|2180000000|11.64|5023254|39.3|25|2023-04-28|15/03/2023|-0.02||23160000||7.710000038147|1|2023-04-28|15/12/2022|-0.01||42120000||7.710000038147|1
2024-05-20 05:19:20|07892|1054846|603466|6.29B|6290000000|10.57|18407675|-26|29|2024-04-26|15/12/2023|||||11.789999961853|1|2024-04-25|15/03/2024|||295000000||11.729999542236|1
2024-05-20 05:19:26|07893|994519|601595|12.29B|12290000000|27.41|13726288|-12.64|30|2024-04-27|15/12/2023|0.01|0.07|||30.420000076294|1|2024-04-26|15/03/2024|0.1||210000000|190000000|28.780000686646|1
2024-05-20 05:19:34|07894|994611|603868|21.98B|21980000000|50.3|2199791|-30.43|31|2024-08-23|15/06/2024||0.61|||50.299999237061|1|2024-04-28|15/03/2024|0.41|0.69|||50.490001678467|1
2024-05-20 05:19:39|07895|100430|600196|63.60B|63600000000|23.84|10370546|-24.22|32|2024-08-26|15/06/2024||0.125||10810000000|23.829999923706|1|2024-04-29|15/03/2024|0.23|0.27|10160000000|10690000000|23.190000534058|1
2024-05-20 05:19:45|07896|100766|600624|2.74B|2740000000|4.05|5883961|-31.13|25|2023-04-28|15/03/2023|||170000000||5.8800001144409|1|2023-04-28|15/12/2022|-0.01||213200000||5.8800001144409|1
2024-05-20 05:19:51|07897|953927|603918|4.87B|4870000000|13.31|24556789|-39.55|26|2023-04-28|15/03/2023|0.01||172800000||13.869999885559|1|2023-04-26|15/12/2022|0.03||383000000||15.079999923706|1
2024-05-20 05:19:57|07898|1162040|603682|2.65B|2650000000|5.2|10852413|-2.58|17|2023-04-28|15/03/2023|0.05||246100000||5.1399998664856|1|2023-02-27|15/12/2022|0.02||183300000||5.8200001716614|1
2024-05-20 05:20:02|07899|102096|600695|357.01M|357010000|0.51|17605342|0|21|2022-04-29|15/03/2022|||15900000||1.7000000476837|1|2022-04-25|15/12/2021|0.01||45840000||1.789999961853|1
2024-05-20 05:20:06|07900|102098|900919|36.29M|36290000|0.028|4603444|0|5|2018-04-28|15/03/2018|-0.03||10780000||0.5450000166893|1|2018-04-03|15/12/2017|0.01||16640000||0.55199998617172|1
2024-05-20 05:20:11|07901|101094|601616|2.72B|2720000000|3.19|15550978|-8.36|30|2024-04-29|15/03/2024|||||2.829999923706|1|2024-03-29|15/12/2023|||||2.9800000190735|1
2024-05-20 05:20:17|07902|100947|600851|6.95B|6950000000|5.77|4769954|-5.23|30|2024-04-26|15/03/2024|||||5.5300002098083|1|2024-04-20|15/12/2023|||||5.289999961853|1
2024-05-20 05:20:22|07903|101174|900917|324.70M|324700000|0.269|305416|-6.69|30|2024-04-26|15/03/2024|||||0.28000000119209|1|2024-04-20|15/12/2023|||||0.27399998903275|1
2024-05-20 05:20:28|07904|100756|600619|6.22B|6220000000|5.83|16931763|-7.08|30|2024-04-30|15/12/2023|||||5.6500000953674|1|2024-04-29|15/03/2024|||||5.3699998855591|1
2024-05-20 05:20:33|07905|101175|900910|286.00M|286000000|0.266|283526|-32.75|27|2024-04-30|15/12/2023|||||0.27500000596046|1|2024-04-29|15/03/2024|||||0.26800000667572|1
2024-05-20 05:20:39|07906|953924|603718|5.32B|5320000000|8.08|6616197|-19.94|30|2024-04-30|15/12/2023|||||8.3999996185303|1|2024-04-29|15/03/2024|||||8.1300001144409|1
2024-05-20 05:20:44|07907|100688|600532|371.57M|371570000|0.72|16389744|-78.44|26|2023-04-28|15/03/2023|-0.04||12270000||3.5199999809265|1|2023-04-28|15/12/2022|-0.01||165700000||3.5199999809265|1
2024-05-20 05:20:49|07908|100765|600623|15.13B|15130000000|7.09|15101406|8.4|30|2024-04-30|15/12/2023|||||6.9800000190735|1|2024-04-29|15/03/2024|||||6.789999961853|1
2024-05-20 05:20:55|07909|101172|900909|984.73M|984730000|0.463|358298|-8.18|30|2024-04-30|15/12/2023|||||0.45300000905991|1|2024-04-29|15/03/2024|||||0.44299998879433|1
2024-05-20 05:21:00|07910|994546|603131|4.88B|4880000000|15.35|22821909|22.57|29|2024-04-27|15/12/2023|||||13.180000305176|1|2024-04-26|15/03/2024|||||12.670000076294|1
2024-05-20 05:21:04|07911|1162072|603192|2.22B|2220000000|16.16|2400907|-16.41|17|2023-04-28|15/03/2023|0.09||586000000||18.180000305176|1|2023-04-19|15/12/2022|-0.02||651700000||19.120000839233|1
2024-05-20 05:21:08|07912|101196|900939|50.28M|50280000|0.277|286698|-44.37|5|2018-04-28|15/03/2018|||3350000||1.0470000505447|1|2018-03-31|15/12/2017|0.01||3620000||1.1100000143051|1
2024-05-20 05:21:14|07913|100744|600605|6.40B|6400000000|30.88|5105925|108.09|25|2023-04-28|15/03/2023|0.04||24240000||14.529999732971|1|2023-03-06|15/12/2022|-0.05||38240000||10.760000228882|1
2024-05-20 05:21:19|07914|100862|600748|6.11B|6110000000|3.32|24720902|-14.57|30|2024-04-29|15/03/2024|||||2.8900001049042|1|2024-03-26|15/12/2023|||||3.1199998855591|1
2024-05-20 05:21:25|07915|100282|600009|91.58B|91580000000|36.8|11390452|-26.29|31|2024-08-28|15/06/2024||0.2269||3520000000|36.779998779297|1|2024-04-30|15/03/2024|0.23|0.1925|3030000000|3100000000|37.630001068115|1
2024-05-20 05:21:31|07916|100518|600315|14.34B|14340000000|21.19|7891543|-29.36|32|2024-08-19|15/06/2024||0.0733||1810000000|21.200000762939|1|2024-04-23|15/03/2024|0.38|0.38|1910000000|1910000000|18.190000534058|1
2024-05-20 05:21:37|07917|100804|600676|3.63B|3630000000|3.54|8145067|-16.59|25|2023-04-27|15/03/2023|-0.03||1030000000||4.0300002098083|1|2023-03-30|15/12/2022|0.27||1720000000||3.9500000476837|1
2024-05-20 05:21:42|07918|100866|600754|33.06B|33060000000.000004|30.95|14803771|-37.04|32|2024-09-02|15/06/2024||0.4457||4000000000|31.260000228882|1|2024-04-29|15/03/2024|0.1237|0.1194|3210000000|3210000000|27.60000038147|1
2024-05-20 05:21:48|07919|101754|900934|1.69B|1690000000|1.58|367923|-15.14|32|2024-09-02|15/06/2024||0.0594||544400000|1.5800000429153|1|2024-04-29|15/03/2024|0.0171|0.0171|442730000|442790000|1.5190000534058|1
2024-05-20 05:21:54|07920|100779|600650|4.55B|4550000000|8.27|4532307|-18.44|30|2024-04-29|15/03/2024|||||7.6100001335144|1|2024-03-29|15/12/2023|||||7.8800001144409|1
2024-05-20 05:22:02|07921|101762|900914|246.57M|246570000|0.447|168557|-28.39|29|2024-04-29|15/03/2024|||||0.43900001049042|1|2024-03-29|15/12/2023|||||0.47699999809265|1
2024-05-20 05:22:08|07922|100753|600616|3.80B|3800000000|5.68|10189295|-22.71|30|2024-04-26|15/03/2024|||||5.4400000572205|1|2024-03-30|15/12/2023|||||5.8499999046326|1
2024-05-20 05:22:14|07923|101188|900929|144.49M|144490000|1.098|83297|-31.03|17|2021-04-30|15/03/2021|||||1.5390000343323|1|2021-03-31|15/12/2020|||||1.5820000171661|1
2024-05-20 05:22:19|07924|100770|600639|13.78B|13780000000|12.24|19815783|0.56|30|2024-04-29|15/03/2024|||||11.430000305176|1|2024-04-12|15/12/2023|||||11.130000114441|1
2024-05-20 05:22:26|07925|101176|900911|1.05B|1050000000|0.939|589732|-5.4|29|2024-04-29|15/03/2024|||||0.9210000038147|1|2024-04-12|15/12/2023|||||0.92500001192093|1
2024-05-20 05:22:32|07926|100936|600838|2.56B|2560000000|6.39|10026330|-3.61|25|2023-04-26|15/03/2023|0.04||21940000||6.1500000953674|1|2023-03-29|15/12/2022|0.05||24650000||6.6199998855591|1
2024-05-20 05:22:38|07927|100490|600272|2.50B|2500000000|10.27|12573827|10.55|25|2023-04-27|15/03/2023|0.04||199600000||8.8900003433228|1|2023-03-29|15/12/2022|0.03||197700000||9.6300001144409|1
2024-05-20 05:22:42|07928|101757|900943|104.73M|104730000|0.431|238792|-15.2|5|2018-04-28|15/03/2018|0.03||246100000||0.89700001478195|1|2018-03-30|15/12/2017|0.08||245700000||0.92299997806549|1
2024-05-20 05:22:49|07929|100346|600097|2.37B|2370000000|9.81|7130908|-2.82|30|2024-04-26|15/03/2024|||||9.1400003433228|1|2024-03-29|15/12/2023|||||8.3000001907349|1
2024-05-20 05:22:54|07930|997893|603960|6.42B|6420000000|24.38|34781517|34.62|29|2024-04-27|15/12/2023|||||25.479999542236|1|2024-04-26|15/03/2024|||||24.559999465942|1
2024-05-20 05:22:59|07931|994625|603987|3.37B|3370000000|7.71|5605830|-46.05|29|2024-04-26|15/03/2024|||||7.4899997711182|1|2024-04-20|15/12/2023|||||7.039999961853|1
2024-05-20 05:23:04|07932|1031322|603232|2.82B|2820000000|12.22|12278979|-20.16|29|2024-04-27|15/12/2023|0.19|0.16|||13.159999847412|1|2024-04-26|15/03/2024|||||11.960000038147|1
2024-05-20 05:23:10|07933|994581|603633|3.55B|3550000000|8.29|7531950|-12.28|30|2024-04-27|15/12/2023||0.03|||7.4000000953674|1|2024-04-26|15/03/2024|||||7.1599998474121|1
2024-05-20 05:23:16|07934|994595|603777|3.87B|3870000000|11.59|3259143|-25.58|29|2024-04-27|15/12/2023|||||10.869999885559|1|2024-04-26|15/03/2024|||||10.710000038147|1
2024-05-20 05:23:22|07935|102965|603006|3.11B|3110000000|12.24|10394406|20.2|24|2022-10-27|15/09/2022|0.23||353200000||8.9300003051758|1|2022-08-26|15/06/2022|0.08||238800000||9.8500003814697|1
2024-05-20 05:23:27|07936|100946|600848|28.43B|28430000000|11.2|7363900|-12.13|30|2024-04-26|15/03/2024|||||10.020000457764|1|2024-04-13|15/12/2023|||||9.3500003814697|1
2024-05-20 05:23:32|07937|101187|900928|1.52B|1520000000|0.599|162265|-31.19|10|2022-04-27|15/03/2022|0.12||||1.0069999694824|1|2022-04-12|15/12/2021|||||1.0729999542236|1
2024-05-20 05:23:36|07938|101206|900957|80.27M|80270000|0.23|498180|-59.57|5|2018-04-26|15/03/2018|0.02||31310000||0.82300001382828|1|2018-04-10|15/12/2017|0.03||22310000||0.84200000762939|1
2024-05-20 05:23:42|07939|948392|603729|1.61B|1610000000|17.44|13573079|18.83|24|2022-10-27|15/09/2022|-0.23||81230000||12.970000267029|1|2022-08-25|15/06/2022|-0.21||89840000||14.199999809265|1
2024-05-20 05:23:47|07940|100790|600663|50.54B|50540000000|10.4|6739823|1.08|32|2024-07-26|15/06/2024|||||10.39999961853|1|2024-05-03|15/03/2024|0.0859||2790000000||9.0500001907349|1
2024-05-20 05:23:53|07941|101190|900932|1.95B|1950000000|0.407|1453807|-44.23|32|2024-07-26|15/06/2024|||||0.40700000524521|1|2024-05-03|15/03/2024|0.0119||385060000||0.36500000953674|1
2024-05-20 05:24:00|07942|945172|603899|35.67B|35670000000|38.41|4029222|-11.34|31|2024-08-26|15/06/2024||0.36||5940000000|38.409999847412|1|2024-04-26|15/03/2024|0.41|0.41|5490000000|5490000000|34.200000762939|1
2024-05-20 05:24:05|07943|100309|||||||30|2024-04-26|15/03/2024|||||6.1100001335144|1|2024-03-28|15/12/2023|||||6.1399998664856|1
2024-05-20 05:24:11|07944|100922|600822|4.53B|4530000000|9.12|16264546|1.7|25|2023-04-28|15/03/2023|0.28||2050000000||8.039999961853|1|2023-04-24|15/12/2022|0.07||912200000||7.75|1
2024-05-20 05:24:16|07945|101186|900927|191.94M|191940000|0.387|432240|-11.86|5|2018-04-28|15/03/2018|0.03||1810000000||0.76300001144409|1|2018-04-17|15/12/2017|0.03||1420000000||0.80699998140335|1
2024-05-20 05:24:21|07946|100935|600835|13.81B|13810000000|13.49|10235605|-4.81|30|2024-04-26|15/03/2024|||4310000000||12.720000267029|1|2024-03-23|15/12/2023|||||12.5|1
2024-05-20 05:24:27|07947|101763|900925|967.51M|967510000|0.946|315483|-14.86|30|2024-04-26|15/03/2024|||594900000||0.93500000238419|1|2024-03-23|15/12/2023|||||0.95999997854233|1
2024-05-20 05:24:32|07948|100964|600882|7.76B|7760000000|15.43|5495055|-36.14|30|2024-04-26|15/03/2024|0.08||950000000||12.390000343323|1|2024-03-26|15/12/2023|0.06|0.0339|974000000|1240000000|13.25|1
2024-05-20 05:24:38|07949|1010634|603728|21.68B|21680000000|51.5|8999412|-0.06|29|2024-08-29|15/06/2024||0.16||689220000|51.5|1|2024-04-30|15/12/2023|0.13|0.44|774950000|774950000|58.189998626709|1
2024-05-20 05:24:43|07950|100762|600638|3.28B|3280000000|4.85|12744527|-4.54|25|2023-04-27|15/03/2023|0.01||549600000||5.2399997711182|1|2023-04-27|15/12/2022|-0.03||2010000000||5.2399997711182|1
2024-05-20 05:24:49|07951|100759|600628|4.14B|4139999999.9999995|6.42|3968874|-15.25|30|2024-04-29|15/03/2024|||||6.0300002098083|1|2024-04-13|15/12/2023|||||6.4800000190735|1
2024-05-20 05:24:54|07952|100933|600833|2.52B|2520000000|11.32|3690583|-17.54|25|2023-04-28|15/03/2023|0.13||459100000||12.159999847412|1|2023-03-31|15/12/2022|0.3||876700000||11.630000114441|1
2024-05-20 05:25:00|07953|100769|600637|22.79B|22790000000|6.78|26730799|-16.52|31|2024-04-29|15/03/2024||||1960000000|7.0599999427795|1|2024-04-20|15/12/2023||0.03||2100000000|7.0599999427795|1
2024-05-20 05:25:06|07954|101092|601607|68.14B|68140000000|18.4|12989374|-16.09|32|2024-08-29|15/06/2024||0.39||72070000000|18.39999961853|1|2024-04-26|15/03/2024|0.42|0.42|70150000000|70150000000|17.809999465942|1
2024-05-20 05:25:12|07955|100807|600679|4.93B|4930000000|9.56|12079867|7.4|25|2023-04-26|15/03/2023|0.03||351600000||7.9800000190735|1|2023-04-26|15/12/2022|-0.73||506900000||7.9800000190735|1
2024-05-20 05:25:16|07956|101173|900916|149.95M|149950000|0.29|292038|-15.03|5|2018-04-21|15/03/2018|0.01||164200000||0.7379999756813|1|2018-02-03|15/12/2017|0.03||341600000||0.78200000524521|1
2024-05-20 05:25:22|07957|100501|600284|6.26B|6260000000|6.45|14791248|-0.61|29|2024-04-29|15/03/2024|||||5.9200000762939|1|2024-03-30|15/12/2023|||||5.9899997711182|1
2024-05-20 05:25:27|07958|1054849|603659|36.50B|36500000000|17.15|24068003|-54.13|29|2024-04-13|15/03/2024|0.209||3030000000|3030000000|20|1|2024-04-13|15/12/2023|0.1361|0.225|3650000000|4590000000|20|1
2024-05-20 05:25:33|07959|100786|600662|11.03B|11030000000|4.83|8794463|-24.01|30|2024-04-26|15/03/2024|0.08||5370000000|5370000000|4.7399997711182|1|2024-04-26|15/12/2023|||||4.7399997711182|1
2024-05-20 05:25:42|07960|996083|603579|3.28B|3280000000|24.32|2334753|16.3|29|2024-04-25|15/03/2024|||||23.170000076294|1|2024-04-16|15/12/2023|||557000000||19.879999160767|1
2024-05-20 05:25:47|07961|953915|603108|10.49B|10490000000|17.51|35776807|38.42|31|2024-04-27|15/12/2023|||||18.559999465942|1|2024-04-26|15/03/2024|||2070000000||17.790000915527|1
2024-05-20 05:25:53|07962|100802|600689|1.68B|1680000000|8.36|7390327|-3.95|25|2023-04-27|15/03/2023|0.01||283000000||8.0600004196167|1|2023-04-27|15/12/2022|-0.07||320300000||8.0600004196167|1
2024-05-20 05:25:58|07963|101182|900922|82.41M|82410000|0.41|110110|-7.96|5|2018-04-28|15/03/2018|0.01||350800000||0.97299998998642|1|2018-03-31|15/12/2017|-0.07||384300000||0.99400001764297|1
2024-05-20 05:26:03|07964|100758|600626|4.00B|4000000000|3.03|10354069|-11.34|29|2024-04-30|15/12/2023|||||2.7999999523163|1|2024-04-29|15/03/2024|||||2.6099998950958|1
2024-05-20 05:26:08|07965|100750|600613|3.49B|3490000000|6.53|8158435|-11.8|24|2022-10-28|15/09/2022|0.04||510600000||5.7800002098083|1|2022-08-30|15/06/2022|0.02||614000000||5.5799999237061|1
2024-05-20 05:26:13|07966|101169|900904|318.84M|318840000|0.597|222403|-16.78|17|2021-04-30|15/12/2020|||||0.39899998903275|1|2021-04-30|15/03/2021|||||0.39899998903275|1
2024-05-20 05:26:19|07967|100934|600834|3.45B|3450000000|7.22|3096299|-16.14|30|2024-04-29|15/03/2024|||||6.960000038147|1|2024-04-18|15/12/2023|||||7|1
2024-05-20 05:26:25|07968|942803|600604|8.17B|8170000000|4.36|9001627|-12|26|2023-04-26|15/03/2023|-0.02||245500000||5.0100002288818|1|2023-04-14|15/12/2022|0.04||319800000||5.5599999427795|1
2024-05-20 05:26:31|07969|942837|900902|258.52M|258519999.99999997|0.138|667080|-41.32|21|2022-04-28|15/03/2022|||||0.26499998569489|1|2022-03-29|15/12/2021|||||0.28400000929832|1
2024-05-20 05:26:37|07970|100923|600823|1.60B|1600000000|0.43|15014789|-64.46|31|2024-04-27|15/03/2024|||||0.6700000166893|1|2024-03-30|15/12/2023|||||1.0900000333786|1
2024-05-20 05:26:42|07971|1052667|603648|3.29B|3290000000|9.07|13967911|-1.51|25|2023-04-27|15/03/2023|0.13||404100000||8.460000038147|1|2023-04-27|15/12/2022|0.13||416800000||8.460000038147|1
2024-05-20 05:26:47|07972|1056005|603365|4.91B|4910000000|18.96|3611040|21.69|29|2024-04-30|15/12/2023|||1400000000||16.739999771118|1|2024-04-29|15/03/2024|||915000000||17.059999465942|1
2024-05-20 05:26:52|07973|100605|600420|15.66B|15660000000|11.71|21005487|-5.87|30|2024-04-29|15/03/2024|||||10.609999656677|1|2024-03-30|15/12/2023|||||8.9399995803833|1
2024-05-20 05:26:56|07974|1117911|603121|2.83B|2830000000|8.36|15430670|4.43|20|2023-04-25|15/03/2023|0.12||292700000||6.9299998283386|1|2023-04-25|15/12/2022|-0.07||277800000||6.9299998283386|1
2024-05-20 05:27:01|07975|100778|600649|12.12B|12120000000|4.84|21548057|8.91|30|2024-04-26|15/03/2024|||||3.4100000858307|1|2024-03-30|15/12/2023|||||3.5199999809265|1
2024-05-20 05:27:06|07976|1054850|603683|2.80B|2800000000|10.88|5153888|13.31|23|2022-10-27|15/09/2022|0.05||396800000||9.1300001144409|1|2022-08-29|15/06/2022|-0.01||334400000||8.6300001144409|1
2024-05-20 05:27:12|07977|1054847|603499|3.97B|3970000000|18.36|8810378|96.81|23|2022-10-27|15/09/2022|0.01||175600000||7.6500000953674|1|2022-08-25|15/06/2022|-0||139300000||8.1800003051758|1
2024-05-20 05:27:18|07978|100757|600620|3.76B|3760000000|5.48|6549049|-53.71|26|2023-04-27|15/03/2023|0.01||66020000||11.989999771118|1|2023-04-07|15/12/2022|0.1||235200000||13.279999732971|1
2024-05-20 05:27:23|07979|996181|603330|2.50B|2500000000|5.84|11182851|-47.61|29|2024-04-30|15/12/2023|||||5.4200000762939|1|2024-04-30|15/03/2024|||||5.4200000762939|1
2024-05-20 05:27:29|07980|1062259|603895|2.04B|2040000000|18.84|3918090|-24.26|23|2023-04-28|15/03/2023|0.07||194400000||24.719999313354|1|2022-10-27|15/09/2022|-0.02||147800000||23.909999847412|1
2024-05-20 05:27:34|07981|100776|600647|992.09M|992090000|7.13|1720366|-40.08|25|2023-04-28|15/03/2023|-0.01||358500||12.14999961853|1|2023-04-28|15/12/2022|-0.1||385800||12.14999961853|1
2024-05-20 05:27:39|07982|100944|600846|5.30B|5300000000|8.5|5358716|-25.02|26|2023-04-28|15/03/2023|0.13||1010000000||10.220000267029|1|2023-04-11|15/12/2022|0.27||1810000000||8.920000076294|1
2024-05-20 05:27:44|07983|994535|603030|2.52B|2520000000|1.91|13705950|-5.26|6|2024-04-30|15/03/2024|||||2.0699999332428|1|2024-04-10|15/12/2023|||||2.5699999332428|1
2024-05-20 05:27:50|07984|100920|600820|22.26B|22260000000|7.09|35517474|16.97|32|2024-08-23|15/06/2024||0.16|||7.0999999046326|1|2024-04-29|15/03/2024|0.15|0.15|||6.8699998855591|1
2024-05-20 05:27:55|07985|1024784|603226|1.37B|1370000000|3.84|9806556|-18.7|25|2024-04-26|15/03/2024|||||4.0100002288818|1|2024-04-26|15/12/2023|||||4.0100002288818|1
2024-05-20 05:28:00|07986|100777|600648|11.50B|11500000000|10.13|7028646|-13.98|26|2023-04-27|15/03/2023|0.03||1480000000||11.909999847412|1|2023-04-12|15/12/2022|0.38||2330000000||12.64999961853|1
2024-05-20 05:28:05|07987|101177|900912|883.30M|883300000|0.778|241637|-11.74|20|2022-04-27|15/03/2022|||||0.91299998760223|1|2021-10-27|15/09/2021|||||0.91100001335144|1
2024-05-20 05:28:10|07988|100772|600641|12.31B|12310000000|13.29|10372288|-33.37|30|2024-04-27|15/12/2023|||||12.420000076294|1|2024-04-26|15/03/2024|||99500000|99670000|11.85000038147|1
2024-05-20 05:28:15|07989|996070|603039|9.77B|9770000000|38.1|1730561|-49.54|29|2024-04-25|15/03/2024|||343000000||34.520000457764|1|2024-03-29|15/12/2023|||996000000||39|1
2024-05-20 05:28:20|07990|994549|||||||30|2024-04-26|15/03/2024|||||11.329999923706|1|2024-04-16|15/12/2023|||||11.220000267029|1
2024-05-20 05:28:25|07991|100785|600661|3.53B|3530000000|12.98|15808606|20.88|24|2022-10-28|15/09/2022|0.44||198900000||8.5500001907349|1|2022-08-30|15/06/2022|-0.04||147200000||9.0600004196167|1
2024-05-20 05:28:31|07992|100925|600825|4.52B|4520000000|4.33|42893369|-13.55|30|2024-04-26|15/03/2024|||||4.3600001335144|1|2024-03-29|15/12/2023|||||5.1900000572205|1
2024-05-20 05:28:36|07993|100845|600732|21.80B|21800000000|11.94|37465069|-44.64|29|2024-04-27|15/12/2023||0.11|4550000000||12|1|2024-04-26|15/03/2024|-0.05||2510000000|2510000000|11.739999771118|1
2024-05-20 05:28:42|07994|953912|603022|1.66B|1660000000|8.28|2585037|-10.28|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
2024-05-20 05:28:47|07995|994547|603159|1.75B|1750000000|12.49|1579773|-10.86|26|2023-04-25|15/03/2023|0.03||94970000||13.319999694824|1|2023-04-20|15/12/2022|0.09||166900000||14.039999961853|1
2024-05-20 05:28:54|07996|100924|600824|3.55B|3550000000|3.39|14224532|-6.35|26|2023-04-24|15/03/2023|0.04||337800000||3.3900001049042|1|2023-04-24|15/12/2022|-0.28||246500000||3.3900001049042|1
2024-05-20 05:29:00|07997|1162070|603681|2.73B|2730000000|14.9|2892958|-4.94|21|2024-04-30|15/12/2023|||1420000000||13.380000114441|1|2024-04-30|15/03/2024|||1320000000||13.380000114441|1
2024-05-20 05:29:05|07998|100783|600655|23.96B|23960000000|6.15|19745251|-16.62|32|2024-08-20|15/06/2024||0.07||63161000000|6.1599998474121|1|2024-04-26|15/03/2024|0.09|0.05|||5.7199997901917|1
2024-05-20 05:29:11|07999|100985|600895|29.01B|29010000000|18.71|48317472|29.85|31|2024-04-29|15/03/2024|||||18.420000076294|1|2024-03-30|15/12/2023|||||19.840000152588|1
2024-05-20 05:29:17|08000|100531|600320|19.44B|19440000000|3.69|35314399|-2.38|30|2024-04-29|15/03/2024|||||3.670000076294|1|2024-03-29|15/12/2023|||||3.289999961853|1
2024-05-20 05:29:22|08001|101199|900947|1.20B|1200000000|0.227|1550697|-10.28|29|2024-04-29|15/03/2024|||||0.21999999880791|1|2024-03-29|15/12/2023|||||0.20499999821186|1
2024-05-20 05:29:28|08002|100441|600210|9.07B|9070000000|5.99|50570201|15.62|30|2024-04-29|15/03/2024|||||6.0100002288818|1|2024-03-30|15/12/2023|0.07||1780000000||5.1999998092651|1
2024-05-20 05:29:35|08003|101085|601515|7.78B|7780000000|4.22|24810959|-7.48|30|2024-04-30|15/03/2024|||||3.5599999427795|1|2024-04-23|15/12/2023||||5394000000|3.4300000667572|1
2024-05-20 05:29:44|08004|100696|600546|29.84B|29840000000|15.25|37948008|-1.95|31|2024-08-26|15/06/2024||0.7|||15.25|1|2024-04-26|15/03/2024|-0.01|0.7|6360000000||14.39999961853|1
2024-05-20 05:29:49|08005|100854|600740|11.86B|11860000000|4.65|19944932|-14.93|30|2024-04-23|15/12/2023||0.22|||5.0100002288818|1|2024-04-23|15/03/2024|||1820000000||5.0100002288818|1
2024-05-20 05:29:55|08006|100754|600617|5.88B|5880000000|4.28|10842994|0|26|2023-04-26|15/03/2023|0.08||5670000000||3.920000076294|1|2023-04-26|15/12/2022|0.07||4520000000||3.920000076294|1
2024-05-20 05:30:00|08007|101178|900913|507.10M|507100000|0.368|849361|6.16|17|2021-04-28|15/12/2020|-0.28||||0.25400000810623|1|2021-04-28|15/03/2021|||||0.25400000810623|1
2024-05-20 05:30:05|08008|100498|600281|1.86B|1860000000|3.62|22784595|-17.14|23|2022-10-27|15/09/2022|-0.01||134400000||4.539999961853|1|2022-08-24|15/06/2022|-0||85380000||5.6500000953674|1
2024-05-20 05:30:10|08009|100372|600123|14.52B|14520000000|9.83|26743603|-2.93|31|2024-04-23|15/03/2024|0.09||||10.760000228882|1|2024-04-15|15/12/2023|0.2|0.56|||11.170000076294|1
2024-05-20 05:30:16|08010|101108|601699|66.86B|66860000000|22.35|36319084|5.11|31|2024-04-19|15/12/2023|0.22|1.01|10120000000||23.989999771118|1|2024-04-19|15/03/2024|0.43||8660000000||23.989999771118|1
2024-05-20 05:30:22|08011|100890|600809|322.90B|322900000000|265.51|3770114|13.56|31|2024-08-23|15/06/2024||2.04||7470000000|265.58999633789|1|2024-04-26|15/12/2023|0.83|0.7182|5180000000|3880000000|245.58000183105|1
2024-05-20 05:30:28|08012|100912|600810|7.84B|7840000000|7.51|8145661|3.69|31|2024-08-26|15/06/2024||0.11|||7.5100002288818|1|2024-04-26|15/03/2024|0.03|0.07|||7.539999961853|1
2024-05-20 05:30:33|08013|100773|600642|42.75B|42750000000|8.72|32113147|24.93|30|2024-04-30|15/12/2023|0.2|0.14|||8.1499996185303|1|2024-04-30|15/03/2024|0.24||8070000000|8070000000|8.1499996185303|1
2024-05-20 05:30:49|08014|100587|600392|18.18B|18180000000|10.4|40284862|-22.03|30|2024-04-29|15/03/2024|||2890000000||10.130000114441|1|2024-04-27|15/12/2023|||||10.130000114441|1
2024-05-20 05:30:55|08015|100418|600183|49.18B|49180000000|20.93|21950131|36.29|32|2024-08-13|15/06/2024||0.1783||4670000000|20.959999084473|1|2024-04-28|15/03/2024|0.17|0.1487|4420000000|4320000000|16.829999923706|1
2024-05-20 05:31:01|08016|100747|600609|5.93B|5930000000|4.52|13885730|-2.37|25|2023-04-27|15/03/2023|0.04||1480000000||4.0900001525879|1|2023-04-10|15/12/2022|0.01||1460000000||4.1500000953674|1
2024-05-20 05:31:06|08017|100590|600396|4.86B|4860000000|3.31|10305464|37.39|30|2024-04-25|15/12/2023|||||2.539999961853|1|2024-04-25|15/03/2024|||||2.539999961853|1
2024-05-20 05:31:11|08018|994610|603866|10.33B|10330000000|6.46|12417945|-39.67|30|2024-08-08|15/06/2024|||||6.460000038147|1|2024-04-19|15/03/2024|||1400000000||6.1999998092651|1
2024-05-20 05:31:16|08019|951038|603808|2.91B|2910000000|7.99|3865472|-38.94|30|2024-04-30|15/12/2023|-0.08|0.56|850000000||8.0600004196167|1|2024-04-30|15/03/2024|0.08||749000000||8.0600004196167|1
2024-05-20 05:31:25|08020|100698|600548|22.88B|22880000000|10.47|6288171|7.77|31|2024-04-26|15/03/2024|0.195||2040000000||10.630000114441|1|2024-03-22|15/12/2023|||||9.2200002670288|1
2024-05-20 05:31:31|08021|101052|601139|21.83B|21830000000|7.58|14217170|3.32|31|2024-08-26|15/06/2024||0.16|||7.5799999237061|1|2024-04-26|15/03/2024|0.1|0.1|6860000000|6860000000|7.6500000953674|1
2024-05-20 05:31:41|08022|945935|603118|6.00B|6000000000|7.58|26519860|-14.12|30|2024-04-29|15/12/2023|||||8.1400003433228|1|2024-04-28|15/03/2024|||||8.1400003433228|1
2024-05-20 05:31:47|08023|994548|603160|28.13B|28130000000|61.59|4786186|22.3|31|2024-08-29|15/06/2024||0.3024||1350000000|61.590000152588|1|2024-04-26|15/03/2024||0.2455||1180000000|57.189998626709|1
2024-05-20 05:31:53|08024|100396|600162|5.82B|5820000000|1.77|23636742|-9.05|26|2023-04-27|15/03/2023|0.03||1190000000||1.8700000047684|1|2023-04-07|15/12/2022|0.03||3240000000||1.789999961853|1
2024-05-20 05:31:59|08025|1031218|603063|8.42B|8420000000|18.99|7198664|-34.47|29|2024-04-23|15/03/2024|||549000000||19.10000038147|1|2024-04-19|15/12/2023||0.38|1140000000||19.670000076294|1
2024-05-20 05:32:05|08026|100630|600446|10.44B|10440000000|11.15|33040687|-41.24|30|2024-04-26|15/03/2024|||||11.369999885559|1|2024-04-20|15/12/2023|||||11.409999847412|1
2024-05-20 05:32:11|08027|996075|603228|21.91B|21910000000|25.95|8289673|19.42|29|2024-04-27|15/12/2023||0.55|3010000000||20.559999465942|1|2024-04-26|15/03/2024|||2740000000||19.920000076294|1
2024-05-20 05:32:17|08028|997535|603991|2.22B|2220000000|29.85|1174386|-26.51|25|2023-04-26|15/03/2023|-0.06||27700000||36.180000305176|1|2023-04-26|15/12/2022|-0.09||56290000||36.180000305176|1
2024-05-20 05:32:23|08029|1031229|603978|1.89B|1890000000|11.52|3347937|-35.38|25|2023-04-24|15/03/2023|-0.08||267300000||17.290000915527|1|2023-04-24|15/12/2022|-0.42||423500000||17.290000915527|1
2024-05-20 05:32:29|08030|1008681|603050|7.35B|7350000000|32.38|12164833|94.95|30|2024-08-16|15/06/2024|||||32.380001068115|1|2024-04-23|15/03/2024|||||27.64999961853|1
2024-05-20 05:32:35|08031|100729|600587|10.86B|10860000000|23.27|6856865|-30.33|31|2024-04-29|15/03/2024|||||22.280000686646|1|2024-03-29|15/12/2023|||2700000000||22.770000457764|1
2024-05-20 05:32:40|08032|100637|600481|11.48B|11480000000|6.18|28151231|-52.81|30|2024-04-26|15/12/2023|||||7.039999961853|1|2024-04-25|15/03/2024|||||7.0599999427795|1
2024-05-20 05:32:46|08033|951034|603318|3.05B|3050000000|6.64|6140972|-16.88|26|2023-04-27|15/03/2023|0.04||870300000||7.5500001907349|1|2023-03-21|15/12/2022|0.02||1140000000||8.1199998855591|1
2024-05-20 05:32:51|08034|100940|600839|24.10B|24100000000|5.22|252309632|23.82|31|2024-04-26|15/12/2023|||||5.0799999237061|1|2024-04-25|15/03/2024|||||5.1900000572205|1
2024-05-20 05:32:57|08035|100797|600674|82.92B|82920000000|17.02|15687256|11.52|31|2024-08-15|15/06/2024|||||17.010000228882|1|2024-04-12|15/12/2023|0.11|0.22|462000000|490050000|16.879999160767|1
2024-05-20 05:33:03|08036|101065|601208|7.59B|7590000000|8.38|22430934|-28.55|30|2024-08-15|15/06/2024||||1344000000|8.3900003433228|1|2024-04-13|15/03/2024|0.0553||920320000|920000000|8.8500003814697|1
2024-05-20 05:33:09|08037|101046|601107|16.73B|16730000000|5.47|15085540|28.87|31|2024-04-29|15/03/2024|||||5.4899997711182|1|2024-03-27|15/12/2023|||||5.1300001144409|1
2024-05-20 05:33:14|08038|1162078|603327|10.35B|10350000000|15.13|32520206|31.47|21|2024-04-25|15/03/2024|0.09||478000000||14.569999694824|1|2024-04-25|15/12/2023|0.05||486000000||14.569999694824|1
2024-05-20 05:33:21|08039|100806|600678|2.15B|2150000000|6.18|51540477|16.79|25|2023-04-28|15/03/2023|||77320000||5.3699998855591|1|2023-04-07|15/12/2022|0.01||98660000||5.6700000762939|1
2024-05-20 05:33:26|08040|101156|603077|17.27B|17270000000|2.08|74013348|-22.26|30|2024-05-20|15/03/2024|||||2.0599999427795|1|2024-04-20|15/12/2023|||||2.3699998855591|1
2024-05-20 05:33:32|08041|1024789|603679|1.97B|1970000000|12.1|10624948|-1.45|23|2022-10-27|15/09/2022|||98970000||11.310000419617|1|2022-08-18|15/06/2022|-0.07||133200000||12.75|1
2024-05-20 05:33:38|08042|100383|600137|1.39B|1390000000|14.26|2145144|-11.71|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
2024-05-20 05:33:43|08043|100642|600466|1.21B|1210000000|0.4|214619461|0|26|2023-08-31|15/06/2023|||||0.40000000596046|1|2023-04-28|15/03/2023|-0.22||4500000000||0.47999998927116|1
2024-05-20 05:33:49|08044|100353|600101|7.24B|7240000000|13.1|22086543|32.49|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
2024-05-20 05:33:54|08045|100306|600039|66.93B|66930000000.00001|7.68|27816169|-25.96|31|2024-04-29|15/03/2024|||||7.3000001907349|1|2024-04-22|15/12/2023|||25490000000||7.8600001335144|1
2024-05-20 05:34:01|08046|101159|603333|2.39B|2390000000|3.84|19073737|-31.41|30|2024-07-22|15/06/2024|||||3.8399999141693|1|2024-04-27|15/12/2023|||||4.1100001335144|1
2024-05-20 05:34:06|08047|100887|600779|23.61B|23610000000|48.57|3660532|-24.86|30|2024-07-25|15/06/2024||0.0628||754070000|48.580001831055|1|2024-04-27|15/12/2023|0.5362|0.5469|1370000000|1280000000|46.169998168945|1
2024-05-20 05:34:11|08048|1162050|603317|15.11B|15110000000|14.37|5933465|-9.74|22|2024-08-20|15/06/2024||0.1||758160000|14.369999885559|1|2024-04-26|15/03/2024|0.17|0.165|853000000|853000000|13.470000267029|1
2024-05-20 05:34:17|08049|100819|600702|26.90B|26900000000|80.88|8937068|-51.31|31|2024-08-15|15/06/2024||1.16|||80.900001525879|1|2024-04-26|15/03/2024|1.65|2|2110000000|2110000000|72.330001831055|1
2024-05-20 05:34:22|08050|100385|600139|489.8M|489800000|0.74|39185806|0|24|2022-10-28|15/09/2022|-0.05||22940||1.9199999570847|1|2022-08-30|15/06/2022|-0.05||22940||3.9000000953674|1
2024-05-20 05:34:28|08051|100667|600505|4.62B|4620000000|12.49|23170508|45.3|29|2024-04-29|15/03/2024|||||7.6700000762939|1|2024-04-25|15/12/2023|||||7.5500001907349|1
2024-05-20 05:34:34|08052|945936|603969|4.91B|4910000000|5.78|18332527|21.21|31|2024-04-26|15/03/2024|||||5.960000038147|1|2024-04-17|15/12/2023|||||5.460000038147|1
2024-05-20 05:34:40|08053|1056015|603970|5.38B|5380000000|19.96|3669907|5.16|29|2024-04-25|15/03/2024|||||18.540000915527|1|2024-04-19|15/12/2023|||||18.229999542236|1
2024-05-20 05:34:45|08054|100624|600459|12.15B|12150000000|16.04|9604940|-3.41|30|2024-04-26|15/03/2024|||10440000000||14.279999732971|1|2024-04-18|15/12/2023|||10000000000|10000000000|15.270000457764|1
2024-05-20 05:34:51|08055|100658|600500|15.41B|15410000000|4.29|22963985|-30.97|31|2024-04-30|15/12/2023||0.17|||4.2600002288818|1|2024-04-30|15/03/2024|||||4.2600002288818|1
2024-05-20 05:34:57|08056|100360|600109|31.52B|31520000000|8.53|30699423|-3.6|31|2024-08-30|15/06/2024||0.08||2160000000|8.5299997329712|1|2024-04-25|15/03/2024|0.1296|0.1448|1480000000|1570000000|8.420000076294|1
2024-05-20 05:35:02|08057|942827|603126|3.79B|3790000000|6.21|18246828|-25.84|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
2024-05-20 05:35:08|08058|100998|600970|33.95B|33950000000.000004|12.87|18922452|1.86|31|2024-08-22|15/06/2024||0.33|||12.859999656677|1|2024-04-26|15/03/2024|0.24|0.24|10290000000|10290000000|12.420000076294|1
2024-05-20 05:35:13|08059|100544|600335|10.65B|10650000000|7.13|19133199|-34.02|29|2024-04-26|15/12/2023|||||6.5700001716614|1|2024-04-25|15/03/2024|||||6.6300001144409|1
2024-05-20 05:35:19|08060|100629|600444|2.05B|2049999999.9999998|14.02|7020457|3.94|25|2023-04-25|15/03/2023|0.07||128700000||12.119999885559|1|2023-04-12|15/12/2022|0.06||283700000||12.819999694824|1
2024-05-20 05:35:25|08061|100963|600871|36.26B|36260000000|1.92|67833104|-9.95|31|2024-04-25|15/03/2024|0.009||18530000000||1.8500000238419|1|2024-03-26|15/12/2023|||24100000000|24100000000|1.8500000238419|1
2024-05-20 05:35:30|08062|20144|600688|30.77B|30770000000|2.89|29626530|-11.25|32|2024-08-22|15/06/2024||0.031||22810000000|2.8900001049042|1|2024-04-24|15/03/2024|0.008|0.0264|21280000000|22230000000|2.75|1
2024-05-20 05:35:36|08063|1162082|603927|16.66B|16660000000|28.18|10493632|-26.11|21|2024-04-26|15/03/2024|0.06||||27.840000152588|1|2024-04-12|15/12/2023|0.65||2580000000||26.239999771118|1
2024-05-20 05:35:42|08064|1122728|601598|38.97B|38970000000|5.86|41551974|23.79|30|2024-04-29|15/03/2024|0.1101||24290000000||6.3299999237061|1|2024-03-22|15/12/2023||0.27|28930000000|47837000000|5.7699999809265|1
2024-05-20 05:35:48|08065|994593|603737|27.85B|27850000000|52.67|5463369|-28.1|30|2024-08-30|15/06/2024||0.35||4050000000|52.680000305176|1|2024-04-20|15/03/2024|0.0897|0.09|2070000000|2070000000|30.690000534058|1
2024-05-20 05:35:55|08066|1073385|600929|10.20B|10200000000|6.15|11686865|-22.32|29|2024-08-16|15/06/2024|||||6.1500000953674|1|2024-04-26|15/03/2024|||||6|1
2024-05-20 05:36:00|08067|1056014|603916|4.26B|4260000000|9.65|4537132|-38.01|29|2024-04-26|15/12/2023|0.04|2.06|1010000000||8.1000003814697|1|2024-04-25|15/03/2024|0.05||579000000|592000000|7.960000038147|1
2024-05-20 05:36:06|08068|101164|603366|3.59B|3590000000|4.53|13185178|-22.83|30|2024-08-14|15/06/2024|||||4.5300002098083|1|2024-04-26|15/12/2023|||||5.1999998092651|1
2024-05-20 05:36:12|08069|101088|601555|33.29B|33290000000|6.7|53137518|-5.64|31|2024-08-12|15/06/2024||||3420000000|6.710000038147|1|2024-04-30|15/03/2024|0.105|0.12|2230000000|2610000000|6.8899998664856|1
2024-05-20 05:36:18|08070|994524|601900|12.18B|12180000000|13.82|19590965|-29.05|30|2024-04-25|15/03/2024|0.17||2090000000|2090000000|14.090000152588|1|2024-04-25|15/12/2023||0.45||2780000000|14.090000152588|1
2024-05-20 05:36:23|08071|100569|600369|26.58B|26580000000|3.99|60022385|4.65|31|2024-04-29|15/03/2024|||||3.9300000667572|1|2024-03-30|15/12/2023|||||3.8800001144409|1
2024-05-20 05:36:29|08072|100508|600292|4.28B|4280000000.0000005|5.46|8416639|-7.09|30|2024-04-25|15/03/2024|||||5.0100002288818|1|2024-03-30|15/12/2023|||||5.4099998474121|1
2024-05-20 05:36:34|08073|945166|601021|56.97B|56970000000|58.22|4950438|-2.19|31|2024-08-29|15/06/2024||0.78||5330000000|58.229999542236|1|2024-04-30|15/03/2024|0.805|0.83|5170000000|5200000000|55.990001678467|1
2024-05-20 05:36:40|08074|100959|600866|12.15B|12150000000|7.3|51083567|31.32|30|2024-04-23|15/03/2024|||4200000000||4.3499999046326|1|2024-04-23|15/12/2023|||4650000000||4.3499999046326|1
2024-05-20 05:36:46|08075|1162037|603290|22.56B|22560000000|133.02|2573344|-42.61|21|2024-08-28|15/06/2024||1.52||1120000000|186.22800598145|0.71428571428571|2024-04-29|15/03/2024|0.95|0.95|805000000|805000000|196.97999572754|0.71428571428571
2024-05-20 05:36:51|08076|100379|600131|21.49B|21490000000|17.91|16699589|-3.2|30|2024-04-26|15/12/2023|0.405|0.84|3730000000||16.950000762939|1|2024-04-25|15/03/2024|0.01|0.01|1020000000|1020000000|17.260000228882|1
2024-05-20 05:36:57|08077|100675|600517|28.25B|28250000000|4.94|16995024|-13.01|31|2024-04-26|15/03/2024|||||4.5100002288818|1|2024-04-26|15/12/2023|||||4.5100002288818|1
2024-05-20 05:37:02|08078|994577|603585|2.23B|2230000000|12.4|1347836|-20.57|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
2024-05-20 05:37:08|08079|100827|600710|11.08B|11080000000|8.47|12741332|15.41|30|2024-08-12|15/06/2024||0.21|||8.4799995422363|1|2024-04-25|15/03/2024|0.2|0.2|||8.8000001907349|1
2024-05-20 05:37:15|08080|100328|600077|516.98M|516980000|0.41|14777732|-52.33|26|2023-08-31|15/06/2023|||||0.40999999642372|1|2023-04-29|15/12/2022|-2.74||1180000000||1.4900000095367|1
2024-05-20 05:37:21|08081|100930|600830|2.99B|2990000000|6.57|22514823|-0.3|30|2024-04-30|15/03/2024|||||6.4499998092651|1|2024-03-09|15/12/2023|||||7.0799999237061|1
2024-05-20 05:37:27|08082|1031222|603612|8.60B|8600000000|15.96|12915737|-19.53|29|2024-04-27|15/03/2024|-0.0795|-0.079|3110000000|3110000000|13.659999847412|1|2024-04-27|15/12/2023|-0.723||3380000000||13.659999847412|1
2024-05-20 05:37:32|08083|100716|600571|4.99B|4990000000|10.68|47415147|13.61|30|2024-04-29|15/03/2024|||||12.180000305176|1|2024-04-20|15/12/2023|||||11.159999847412|1
2024-05-20 05:37:38|08084|1057310|603890|3.80B|3800000000|8.8|16501081|8.44|27|2024-04-29|15/03/2024|||||8.7600002288818|1|2024-04-25|15/12/2023|||920000000||8.3699998855591|1
2024-05-20 05:37:44|08085|994600|603800|5.00B|5000000000|24.56|1685737|4.73|30|2024-04-20|15/03/2024|||||24.540000915527|1|2024-04-20|15/12/2023|||717000000||24.540000915527|1
2024-05-20 05:37:50|08086|1024790|603380|3.28B|3280000000|20.74|2545408|-8.67|29|2024-04-26|15/12/2023|||||19.030000686646|1|2024-04-25|15/03/2024|||||18.930000305176|1
2024-05-20 05:37:55|08087|1141906|688022|2.75B|2750000000|15.84|4584344|-52.44|24|2024-04-24|15/03/2024|||||13.060000419617|1|2024-04-24|15/12/2023|||||13.060000419617|1
2024-05-20 05:38:00|08088|1141890|688001|10B|10000000000|22.36|1579973|-41.46|24|2024-04-30|15/12/2023||0.13|||23.700000762939|1|2024-04-29|15/03/2024|||||22.870000839233|1
2024-05-20 05:38:05|08089|1052658|603183|1.90B|1900000000|3.8|15488940|-21.95|30|2024-08-08|15/06/2024|||||3.7999999523163|1|2024-04-29|15/03/2024|||||3.8399999141693|1
2024-05-20 05:38:11|08090|1054854|603922|3.35B|3350000000|26.17|848041|8.27|23|2022-10-25|15/09/2022|-0.02||136300000||26.430000305176|1|2022-08-29|15/06/2022|-0.09||109900000||26.079999923706|1
2024-05-20 05:38:19|08091|994584|603660|3.12B|3120000000|6.26|48951511|-18.44|29|2024-04-27|15/12/2023|||||6.9200000762939|1|2024-04-26|15/03/2024|||||6.5900001525879|1
2024-05-20 05:38:25|08092|994605|603828|1.03B|1030000000|1.72|18792359|-41.31|30|2024-04-30|15/03/2024|||||2.2799999713898|1|2024-04-30|15/12/2023|||||2.2799999713898|1
2024-05-20 05:38:30|08093|1118183|603332|2.11B|2109999999.9999998|9.72|9713050|18.24|20|2023-04-24|15/03/2023|-0.08||195800000||7.8769249916077|1|2023-04-24|15/12/2022|-0.05||261300000||7.8769249916077|1
2024-05-20 05:38:36|08094|994626|603990|3.29B|3290000000|10.83|11016599|-21.52|29|2024-04-30|15/03/2024|||||10.319999694824|1|2024-04-30|15/12/2023|||||10.319999694824|1
2024-05-20 05:38:41|08095|100849|600736|5.73B|5730000000|4.99|18866819|5.75|29|2024-04-29|15/03/2024|||||4.460000038147|1|2024-04-27|15/12/2023|||||4.460000038147|1
2024-05-20 05:38:46|08096|1057305|603283|13.06B|13060000000|65.01|9199277|31.29|28|2024-08-16|15/06/2024|||||65.099998474121|1|2024-04-30|15/12/2023|||||71.410003662109|1
2024-05-20 05:38:51|08097|1141892|688003|6.5B|6500000000|34.29|2000959|-9.09|24|2024-04-26|15/03/2024|-0.2||193000000|193000000|36.689998626709|1|2024-04-20|15/12/2023|0.9||769000000||35.310001373291|1
2024-05-20 05:38:56|08098|994620|603928|2.39B|2390000000|11.88|4246708|4.04|23|2022-10-27|15/09/2022|0.13||415800000||11.310000419617|1|2022-08-25|15/06/2022|0.12||441700000||13.220000267029|1
2024-05-20 05:39:02|08099|100402|600169|7.27B|7270000000|2.14|22036698|-14.74|26|2023-04-26|15/03/2023|0.01||1950000000||2.3599998950958|1|2023-04-26|15/12/2022|0.03||1920000000||2.3599998950958|1
2024-05-20 05:39:09|08100|100792|600665|3.10B|3100000000|3.53|23256671|-6.33|30|2024-04-29|15/03/2024|||||2.3900001049042|1|2024-04-20|15/12/2023|||||2.2400000095367|1
2024-05-20 05:39:15|08101|101006|601000|26.01B|26010000000|4.37|47446417|14.02|30|2024-04-26|15/03/2024|||||4.5300002098083|1|2024-03-29|15/12/2023|||1400000000|1400000000|4.3600001335144|1
2024-05-20 05:39:21|08102|100600|600409|12.26B|12260000000|5.96|22006802|6.75|31|2024-04-26|15/12/2023||0.64|5500000000||5.4800000190735|1|2024-04-25|15/03/2024|||5200000000||5.3400001525879|1
2024-05-20 05:39:27|08103|1024794|603938|5.35B|5350000000|14.04|2968111|-32.12|30|2024-08-14|15/06/2024|||||14.039999961853|1|2024-04-19|15/03/2024|||||12.949999809265|1
2024-05-20 05:39:32|08104|998088|603133|414.19M|414190000|1.98|3896011|-74.12|25|2023-04-26|15/03/2023|-0.05||30120000||6.6599998474121|1|2023-04-26|15/12/2022|-0.27||22460000||6.6599998474121|1
2024-05-20 05:39:38|08105|100689|600535|22.44B|22440000000|15.03|14292084|-0.4|32|2024-08-22|15/06/2024||0.31|||15.029999732971|1|2024-04-26|15/03/2024|0.2|0.15|2050000000|2050000000|14.89999961853|1
2024-05-20 05:39:44|08106|100343|600089|73.40B|73400000000|14.62|51914910|-18.67|31|2024-04-29|15/03/2024|||||13.859999656677|1|2024-04-09|15/12/2023|0.26||24550000000|92967000000|15.239999771118|1
2024-05-20 05:39:49|08107|100540|600330|9.16B|9160000000|7.47|30520142|-27.56|30|2024-04-26|15/03/2024|||844000000|844000000|7.25|1|2024-04-16|15/12/2023|||||7.3800001144409|1
2024-05-20 05:39:54|08108|1054844|603289|2.76B|2760000000|9.37|11222094|-8.24|25|2023-04-21|15/03/2023|0.12||289700000||9.460000038147|1|2023-04-14|15/12/2022|-0.02||272300000||10.140000343323|1
2024-05-20 05:40:00|08109|100733|600590|4.30B|4300000000|5.04|9408571|-25.81|30|2024-04-27|15/12/2023|||||5.1300001144409|1|2024-04-26|15/03/2024|||||5.0300002098083|1
2024-05-20 05:40:07|08110|100664|600512|3.63B|3630000000|2.28|15706026|-16.42|29|2024-04-28|15/03/2024|||||2.0199999809265|1|2024-04-16|15/12/2023|||||2.1199998855591|1
2024-05-20 05:40:13|08111|994617|603900|2.23B|2230000000|6.58|20557085|-5.97|29|2024-04-29|15/03/2024|||||6.3400001525879|1|2024-04-19|15/12/2023|||||7.2600002288818|1
2024-05-20 05:40:19|08112|951037|603789|2.11B|2109999999.9999998|8.11|17013581|-6.59|25|2023-04-27|15/12/2022|-0.61||243900000||8.0699996948242|1|2023-04-27|15/03/2023|-0||52930000||8.0699996948242|1
2024-05-20 05:40:24|08113|1008996|603096|2.97B|2970000000|19.13|3176228|-14.65|29|2024-08-16|15/06/2024|||||19.129999160767|1|2024-04-27|15/12/2023|||244000000||16.870000839233|1
2024-05-20 05:40:29|08114|1162099|605168|7.07B|7070000000|47.91|3341684|-46.61|21|2024-08-14|15/06/2024|||||47.919998168945|1|2024-04-30|15/12/2023||3.51|||57.919998168945|1
2024-05-20 05:40:35|08115|100724|600582|29.22B|29220000000|7.06|35193702|26.13|30|2024-04-26|15/03/2024|||||7.5300002098083|1|2024-03-21|15/12/2023||0.11|8020000000||6.8299999237061|1
2024-05-20 05:40:40|08116|100903|600800|2.88B|2880000000|2.58|10896638|-28.49|25|2023-04-27|15/03/2023|-0.09||520500000||3.7699999809265|1|2023-03-14|15/12/2022|0.2||2810000000||3.9300000667572|1
2024-05-20 05:40:47|08117|1162034|601162|25.11B|25110000000|2.91|138474918|-4.89|17|2023-04-27|15/03/2023|0.06||1400000000||2.9100000858307|1|2023-04-27|15/12/2022|0.06||-106200000||2.9100000858307|1
2024-05-20 05:40:52|08118|1072213|603712|18.12B|18120000000|23.56|11158310|-22.99|29|2024-08-15|15/06/2024|||||23.559999465942|1|2024-04-30|15/03/2024|||490000000||22.860000610352|1
2024-05-20 05:40:58|08119|100633|600468|5.33B|5330000000|4.9|23067093|-5.07|26|2023-04-27|15/03/2023|0.03||500200000||4.7199997901917|1|2023-04-25|15/12/2022|0.02||483300000||4.7199997901917|1
2024-05-20 05:41:04|08120|100968|600874|9.63B|9630000000|6.12|12709069|0.17|31|2024-04-23|15/03/2024|0.16||1080000000||5.9099998474121|1|2024-03-22|15/12/2023|||||5.5199999809265|1
2024-05-20 05:41:09|08121|100333|600082|1.76B|1760000000|2.69|13653544|-14.33|23|2022-10-28|15/09/2022|-0.02||78150000||3.579999923706|1|2022-08-30|15/06/2022|-0.02||108400000||3.329999923706|1
2024-05-20 05:41:14|08122|100832|600717|13.34B|13340000000|4.62|20181596|-1.51|30|2024-04-25|15/03/2024|||||4.4800000190735|1|2024-03-23|15/12/2023|||||4.3299999237061|1
2024-05-20 05:41:22|08123|100533|600322|2.23B|2230000000|1.99|35295140|9.52|31|2024-04-30|15/12/2023|||||1.7699999809265|1|2024-04-29|15/03/2024|||||1.6100000143051|1
2024-05-20 05:41:27|08124|101195|900938|437.80M|437800000|0.151|355564|-27.18|19|2024-04-30|15/03/2024|||||0.15199999511242|1|2024-04-30|15/12/2023|||||0.15199999511242|1
2024-05-20 05:41:33|08125|100649|600488|4.51B|4510000000|4.11|9308560|-27.99|30|2024-04-26|15/03/2024|||||3.8900001049042|1|2024-03-29|15/12/2023|||||3.960000038147|1
2024-05-20 05:41:38|08126|100539|600329|27.39B|27390000000|35.72|7449244|-28.8|32|2024-08-09|15/06/2024|||||35.709999084473|1|2024-04-29|15/03/2024|||||34.369998931885|1
2024-05-20 05:41:44|08127|999087|603717|2.14B|2140000000.0000002|7.38|7145780|1.01|23|2022-10-30|15/09/2022|0.04||296400000||6.7600002288818|1|2022-08-12|15/06/2022|-0||225200000||7.9000000953674|1
2024-05-20 05:41:50|08128|994510|601020|9.57B|9570000000|12.18|33985777|22.21|26|2023-04-26|15/03/2023|0.03||153100000||13.330004692078|0.71428571428571|2023-04-26|15/12/2022|0.02||11860000||13.330004692078|0.71428571428571
2024-05-20 05:41:55|08129|100442|600211|12.13B|12130000000|37.77|3616758|-34.15|31|2024-08-15|15/06/2024|||||37.770000457764|1|2024-04-26|15/03/2024|||||61.178001785278|0.76923076923077
2024-05-20 05:42:00|08130|100547|600338|9.18B|9180000000|10.08|28418811|-48.89|29|2024-04-30|15/12/2023|||||9.3100004196167|1|2024-04-26|15/03/2024|||||8.829999923706|1
2024-05-20 05:42:06|08131|100536|600326|6.05B|6050000000|4.93|48744947|-2.93|26|2023-04-28|15/03/2023|-0.09||531900000||5.1307711601257|1|2023-04-18|15/12/2022|-0.31||1060000000||5.5153861045837|1
2024-05-20 05:42:12|08132|100863|600749|2.94B|2940000000|13.21|7849598|1.83|25|2023-04-27|15/03/2023|-0.04||25390000||13.630000114441|1|2023-03-30|15/12/2022|-0.06||25330000||12.560000419617|1
2024-05-20 05:42:18|08133|100881|600773|12.38B|12380000000|12.94|8930948|-4.88|26|2023-04-28|15/03/2023|0.03||630600000||14.039999961853|1|2023-04-28|15/12/2022|0.04||730200000||14.039999961853|1
2024-05-20 05:42:24|08134|1031223|603676|4.16B|4160000000|9.53|4186485|-36.01|27|2024-04-26|15/12/2023|||||8.4799995422363|1|2024-04-25|15/03/2024|||||8.2399997711182|1
2024-05-20 05:42:29|08135|100701|600551|5.70B|5700000000|11.77|13410520|-3.5|29|2024-08-15|15/06/2024|||||11.760000228882|1|2024-04-26|15/03/2024|||||12.260000228882|1
2024-05-20 05:42:34|08136|100960|600867|19.80B|19800000000|10.04|30118947|-11.97|32|2024-08-21|15/06/2024||0.13||875260000|10.050000190735|1|2024-04-26|15/03/2024|0.11|0.16|591000000|591190000|10.180000305176|1
2024-05-20 05:42:39|08137|100565|600365|1.30B|1300000000|3.01|3556549|-5.57|23|2022-10-28|15/09/2022|-0.05||146400000||4.2699999809265|1|2022-08-19|15/06/2022|-0.01||112900000||4.0100002288818|1
2024-05-20 05:42:45|08138|101067|601233|36.25B|36250000000|15.13|22940463|23.6|31|2024-08-15|15/06/2024||0.3709||23880000000|15.119999885559|1|2024-04-29|15/03/2024|0.24|0.2899|21110000000|20990000000|13.380000114441|1
2024-05-20 05:42:51|08139|100720|600577|9.15B|9150000000|4.43|79156999|7.01|30|2024-08-06|15/06/2024||0.07|||4.4299998283386|1|2024-04-30|15/03/2024|0.07|0.07|||4.710000038147|1
2024-05-20 05:42:56|08140|100617|600438|98.19B|98190000000|21.83|34751775|-42.94|30|2024-08-15|15/06/2024||0.39|||21.829999923706|1|2024-04-30|15/12/2023|-0.6059|0.4622|27680000000|75950000000|22.489999771118|1
2024-05-20 05:43:02|08141|100873|600763|21.36B|21360000000|67.14|4052279|-45.35|31|2024-08-06|15/06/2024||0.42||970160000|67.23999786377|1|2024-04-26|15/12/2023|-0.04|0.3071|661850000|730410000|56.029998779297|1
2024-05-20 05:43:08|08142|102961|600780|8.19B|8189999999.999999|7.13|11024929|-24.02|30|2024-04-25|15/12/2023|||||7.0500001907349|1|2024-04-25|15/03/2024|||||7.0500001907349|1
2024-05-20 05:43:13|08143|994580|603608|1.17B|1170000000|2.85|11709851|-32.58|30|2024-04-27|15/03/2024|||||4.210000038147|1|2024-04-27|15/12/2023|||||4.210000038147|1
2024-05-20 05:43:21|08144|1141901|688015|4.35B|4350000000|23.82|3104262|16.58|24|2024-08-15|15/06/2024|||||23.89999961853|1|2024-04-26|15/03/2024|0.07||423000000||18.64999961853|1
2024-05-20 05:43:27|08145|994514|601163|13.60B|13600000000|17.03|9468140|17|30|2024-04-27|15/12/2023|||2550000000||18.319999694824|1|2024-04-26|15/03/2024|||2390000000|2390000000|18.229999542236|1
2024-05-20 05:43:32|08146|100702|600552|10.24B|10240000000|10.81|19973477|-4.79|30|2024-04-29|15/03/2024|||1260000000||11.010000228882|1|2024-04-19|15/12/2023|0.01|0.05|660000000||11.789999961853|1
2024-05-20 05:43:37|08147|100363|600100|19.97B|19970000000|5.97|54195213|-27.53|30|2024-04-27|15/12/2023|||||6.1399998664856|1|2024-04-26|15/03/2024|||||5.9400000572205|1
2024-05-20 05:43:43|08148|100730|600600|117.76B|117760000000|86.25|5551887|-19.92|32|2024-08-22|15/06/2024||1.84||11300000000|86.26000213623|1|2024-04-29|15/03/2024|1.17|1.12|10150000000|10110000000|79|1
2024-05-20 05:43:48|08149|1043309|603721|3.64B|3640000000|27.92|21765711|75.73|29|2024-04-30|15/03/2024|||||30.790000915527|1|2024-04-10|15/12/2023|||||30.950000762939|1
2024-05-20 05:43:54|08150|994579|603600|3.80B|3800000000|11.46|6054206|26.6|30|2024-04-25|15/03/2024|0.17||857000000|857000000|12.89999961853|1|2024-04-25|15/12/2023|0.26||1040000000||12.89999961853|1
2024-05-20 05:43:59|08151|101059|601231|33.30B|33299999999.999996|15.18|8524665|9.05|32|2024-08-23|15/06/2024||0.1742||13600000000|15.180000305176|1|2024-04-25|15/03/2024|0.15|0.1548|13490000000|13490000000|13.409999847412|1
2024-05-20 05:44:05|08152|100514|600300|4.92B|4920000000|3.03|19175805|-2.27|25|2023-04-28|15/03/2023|0.02||1100000000||3.0699999332428|1|2023-03-24|15/12/2022|-0||876900000||3.2300000190735|1
2024-05-20 05:44:10|08153|100274|600645|8.59B|8590000000|18.64|8291376|4.56|29|2024-04-26|15/12/2023|||||16.329999923706|1|2024-04-25|15/03/2024|||||16.129999160767|1
2024-05-20 05:44:16|08154|100416|600152|3.01B|3010000000|5.7|15012237|-42.42|25|2023-04-27|15/03/2023|-0.05||308600000||9.3000001907349|1|2023-04-17|15/12/2022|-0.22||520300000||10.640000343323|1
2024-05-20 05:44:21|08155|100954|600859|16.04B|16040000000|14.13|15655394|-33.1|31|2024-08-26|15/06/2024||0.2658||3290000000|14.090000152588|1|2024-04-26|15/03/2024|0.21|0.2253|3310000000|3310000000|13.039999961853|1
2024-05-20 05:44:27|08156|100522|600309|282.45B|282450000000|89.95|12829712|3.52|32|2024-07-26|15/06/2024||1.45||48910000000|89.940002441406|1|2024-04-19|15/03/2024|1.32|1.32|46160000000|46170000000|87.209999084473|1
2024-05-20 05:44:32|08157|100313|600063|9.45B|9450000000|4.36|18107539|-17.65|30|2024-04-26|15/03/2024|||1800000000||3.9300000667572|1|2024-04-16|15/12/2023|||1570000000||4.1300001144409|1
2024-05-20 05:44:39|08158|100571|600371|2.49B|2490000000|8.51|4618634|-28.73|26|2023-04-24|15/03/2023|0.12||85440000||11.840000152588|1|2023-04-24|15/12/2022|0.06||61520000||11.840000152588|1
2024-05-20 05:44:44|08159|1031315|603855|7.24B|7240000000|21.85|2875776|-24.24|29|2024-04-28|15/03/2024|||644000000||23.239999771118|1|2024-03-29|15/12/2023|||||19.799999237061|1
2024-05-20 05:44:49|08160|945937|603309|3.66B|3660000000|12.43|4445495|-34.77|30|2024-08-01|15/06/2024|||||12.390000343323|1|2024-04-19|15/03/2024|||309000000|309000000|10.560000419617|1
2024-05-20 05:44:55|08161|101030|601010|3.87B|3870000000|2.14|12912937|-19.78|30|2024-04-30|15/03/2024|||||2.0899999141693|1|2024-04-30|15/12/2023|||||2.0899999141693|1
2024-05-20 05:45:01|08162|102957|600520|3.01B|3010000000|19|27300081|30.89|25|2023-04-25|15/03/2023|0.02||81360000||13.289999961853|1|2023-04-25|15/12/2022|-0.03||93910000||13.289999961853|1
2024-05-20 05:45:06|08163|1008995|601168|50.19B|50190000000|21.08|53423233|85.7|30|2024-07-22|15/06/2024|||||21.079999923706|1|2024-04-19|15/03/2024|0.31||10970000000||21.459999084473|1
2024-05-20 05:45:11|08164|945167|601069|13.04B|13040000000|14.36|19611709|7.54|26|2023-04-27|15/03/2023|-0.07||922100000||14.489999771118|1|2023-03-23|15/12/2022|0.13||1170000000||15.189999580383|1
2024-05-20 05:45:17|08165|1141912|688122|28.01B|28010000000|43.86|7377346|-32.03|25|2024-05-20|15/03/2024|||||43.119998931885|1|2024-03-30|15/12/2023|||985000000||36.819999694824|1
2024-05-20 05:45:23|08166|1081731|603773|5.33B|5330000000|31.08|7408227|37.58|25|2024-04-20|15/12/2023|||559000000||24.89999961853|1|2024-04-20|15/03/2024|||525000000||24.89999961853|1
2024-05-20 05:45:28|08167|101011|600983|6.71B|6710000000|8.73|2465453|21.52|30|2024-04-30|15/03/2024|||||8.7399997711182|1|2024-04-30|15/12/2023|||||8.7399997711182|1
2024-05-20 05:45:34|08168|1009371|603501|117.69B|117690000000|98.2|9449649|1.79|30|2024-08-23|15/06/2024||0.5798||6310000000|98.150001525879|1|2024-04-27|15/12/2023|0.1592|0.4223|5940000000|6770000000|96.709999084473|1
2024-05-20 05:45:39|08169|100859|600745|38.44B|38440000000|30.98|18828872|-41.61|30|2024-08-26|15/06/2024||0.265||16060000000|30.969999313354|1|2024-04-23|15/12/2023|-0.16|0.595|16800000000|17380000000|35.080001831055|1
2024-05-20 05:45:45|08170|102952|600157|29.77B|29770000000|1.34|255864024|-12.5|30|2024-04-26|15/03/2024|||7320000000||1.3200000524521|1|2024-04-26|15/12/2023|||||1.3200000524521|1
2024-05-20 05:45:52|08171|100722|600580|19.22B|19220000000|14.67|86311700|19.52|30|2024-04-29|15/12/2023|-0.3||3140000000||15.60000038147|1|2024-04-28|15/03/2024|0.17||3740000000||15.60000038147|1
2024-05-20 05:45:58|08172|100406|600173|3.55B|3550000000|5.07|12286902|-7.1|25|2023-04-18|15/03/2023|0.09||1650000000||5.1300001144409|1|2023-04-07|15/12/2022|-0.09||1770000000||5.1900000572205|1
2024-05-20 05:46:05|08173|1162084|603956|3.2B|3200000000|6.49|3733058|-18.44|21|2024-04-27|15/12/2023|||||7.1100001335144|1|2024-04-26|15/03/2024|||||6.9200000762939|1
2024-05-20 05:46:11|08174|100821|600704|25.81B|25810000000|4.96|39544540|-6.39|30|2024-04-27|15/12/2023|||||4.6100001335144|1|2024-04-26|15/03/2024|||||4.5100002288818|1
2024-05-20 05:46:16|08175|102951|600136|1.00B|1000000000|1.71|8139633|-30.8|29|2024-04-30|15/03/2024|||||1.4400000572205|1|2024-04-30|15/12/2023|||||1.4400000572205|1
2024-05-20 05:46:22|08176|100381|600133|11.44B|11440000000|10.71|47060988|82.2|26|2023-04-28|15/03/2023|0.06||3020000000||6.3499999046326|1|2023-04-20|15/12/2022|0.32||3430000000||5.9899997711182|1
2024-05-20 05:46:27|08177|100882|600774|2.19B|2190000000|7.58|8695718|-41.45|25|2023-04-25|15/03/2023|0.08||361400000||12.579999923706|1|2023-04-25|15/12/2022|0.08||363100000||12.579999923706|1
2024-05-20 05:46:32|08178|100401|600168|4.58B|4580000000|6.45|7264985|4.4|29|2024-04-26|15/03/2024|||||5.9400000572205|1|2024-03-28|15/12/2023|||||5.789999961853|1
2024-05-20 05:46:40|08179|994590|603716|1.32B|1320000000|7.03|13742621|-22.77|29|2024-08-16|15/06/2024|||||7.0199999809265|1|2024-04-27|15/12/2023|||||6.8499999046326|1
2024-05-20 05:46:45|08180|100879|600769|2.59B|2590000000|6.89|7360325|-18.99|25|2023-04-21|15/03/2023|0.01||16260000||8.4799995422363|1|2023-04-21|15/12/2022|0.01||14270000||8.4799995422363|1
2024-05-20 05:46:51|08181|100551|600345|6.08B|6080000000|18.42|7806423|-12.59|25|2023-04-28|15/03/2023|0.15||32190000||18.35000038147|1|2023-04-21|15/12/2022|0.29||60950000||20.870000839233|1
2024-05-20 05:46:57|08182|1054851|603722|3.84B|3840000000|43.81|1112296|-19.31|29|2024-04-27|15/12/2023|||123000000||39.740001678467|1|2024-04-26|15/03/2024|||103000000||40.380001068115|1
2024-05-20 05:47:02|08183|1076610|603259|130.14B|130139999999.99998|44.72|97431488|-33.18|30|2024-08-19|15/06/2024||0.8732||9930000000|44.709999084473|1|2024-04-29|15/03/2024|0.66|0.7069|7980000000|8400000000|42.919998168945|1
2024-05-20 05:47:08|08184|100537|600327|3.58B|3580000000|4.08|13627132|-17.67|30|2024-04-29|15/03/2024|||||3.9300000667572|1|2024-04-20|15/12/2023|||||3.6800000667572|1
2024-05-20 05:47:13|08185|994543|603090|2.24B|2240000000|22.49|1564989|4.71|26|2023-04-28|15/03/2023|0.16||152200000||19.89999961853|1|2023-03-30|15/12/2022|0.14||172200000||25.280000686646|1
2024-05-20 05:47:19|08186|100645|600475|9.55B|9550000000|10.35|12367371|-8.01|30|2024-04-27|15/12/2023|||||10.659999847412|1|2024-04-26|15/03/2024|||2900000000||10.340000152588|1
2024-05-20 05:47:25|08187|994530|603016|2.60B|2600000000|17.59|1566099|-28.59|29|2024-04-26|15/12/2023|||||16.700000762939|1|2024-04-25|15/03/2024|||||16.020000457764|1
2024-05-20 05:47:30|08188|994502|600908|12.33B|12330000000|5.63|19746180|1.42|29|2024-04-26|15/03/2024|||||5.2199997901917|1|2024-03-30|15/12/2023|||||5.1399998664856|1
2024-05-20 05:47:35|08189|1116315|603185|14.69B|14690000000|21.46|6092123|-62.62|26|2024-08-29|15/06/2024||0.21|||21.459999084473|1|2024-04-29|15/03/2024|0.41|0.41|2190000000||21.729999542236|1
2024-05-20 05:47:41|08190|100794|600667|13.06B|13060000000|6.2|56546694|-7.44|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
2024-05-20 05:47:45|08191|994566|||||||30|2024-04-26|15/03/2024|0.32||340000000||29.159999847412|1|2024-04-20|15/12/2023|0.3157||424000000||27.10000038147|1
2024-05-20 05:47:51|08192|1141913|688333|16.48B|16480000000|61.48|1951891|-34.05|23|2024-08-29|15/06/2024||0.5|||61.479999542236|1|2024-05-20|15/03/2024||-0.35||206000000|60.650001525879|1
2024-05-20 05:47:57|08193|100987|600897|5.85B|5850000000|14.03|3912653|-0.53|31|2024-04-30|15/12/2023|||||14.449999809265|1|2024-04-30|15/03/2024|||||14.449999809265|1
2024-05-20 05:48:03|08194|102087|600153|33.44B|33439999999.999996|11.17|40141296|1.35|30|2024-04-29|15/03/2024|0.17||131320000000||10|1|2024-04-16|15/12/2023|||||9.9099998474121|1
2024-05-20 05:48:11|08195|100709|600563|19.78B|19780000000|87.58|2495292|-34.02|31|2024-08-23|15/06/2024||1.12||1060000000|87.580001831055|1|2024-04-29|15/03/2024|0.96|0.96|980000000|980000000|93.959999084473|1
2024-05-20 05:48:17|08196|1031318|603180|3.83B|3830000000|25.1|1298210|-23.41|29|2024-04-26|15/12/2023|0.82|1.06|1100000000|1100000000|21.14999961853|1|2024-04-25|15/03/2024|0.24||641000000||20.879999160767|1
2024-05-20 05:48:22|08197|100867|600755|17.85B|17850000000|8.13|19787414|-4.36|30|2024-04-29|15/03/2024|||96880000000||7.5500001907349|1|2024-04-24|15/12/2023|||67530000000||7.4000000953674|1
2024-05-20 05:48:27|08198|100800|600686|6.37B|6370000000|8.83|33902106|10.86|30|2024-04-27|15/12/2023|||||9.0600004196167|1|2024-04-26|15/03/2024|||4000000000||8.3699998855591|1
2024-05-20 05:48:32|08199|1162093|603992|7.75B|7750000000|19.33|1940245|16.49|21|2024-04-30|15/03/2024|0.27||681000000||18.940000534058|1|2024-04-30|15/12/2023|0.12|0.21|790000000||18.940000534058|1
2024-05-20 05:48:38|08200|100699|600549|28.79B|28790000000|20.62|23954679|4.43|31|2024-04-19|15/12/2023|0.31|0.28|||21.090000152588|1|2024-04-19|15/03/2024|0.3||8270000000|8270000000|21.090000152588|1
2024-05-20 05:48:43|08201|100316|600057|16.85B|16850000000.000002|7.43|14615386|-26.13|30|2024-04-29|15/03/2024|||||6.9000000953674|1|2024-04-24|15/12/2023|||||6.8499999046326|1
2024-05-20 05:48:49|08202|101032|601012|140.35B|140350000000|18.52|105799852|-43.51|32|2024-08-29|15/06/2024||0.2713|||18.510000228882|1|2024-04-30|15/03/2024|-0.32|0.27|17670000000|17670000000|19|1
2024-05-20 05:48:55|08203|100825|600706|3.18B|3180000000|12.46|14335227|-24.89|26|2023-04-27|15/03/2023|0.04||326700000||18.239999771118|1|2023-04-25|15/12/2022|-0.58||178600000||19.319999694824|1
2024-05-20 05:49:01|08204|101081|601369|15.03B|15030000000|8.73|14838893|-6.35|30|2024-08-23|15/06/2024||0.17|||8.7200002670288|1|2024-04-30|15/03/2024|0.16|0.16|2490000000||9.1899995803833|1
2024-05-20 05:49:06|08205|100516|600302|1.52B|1520000000|4.39|21471885|-12.48|25|2023-04-26|15/03/2023|-0.01||151700000||4.6900000572205|1|2023-04-18|15/12/2022|-0.22||97230000||5.0700001716614|1
2024-05-20 05:49:12|08206|100345|600095|20.10B|20100000000|7.02|22927057|-14.51|26|2023-04-27|15/03/2023|0.05||575100000||8.0500001907349|1|2023-04-16|15/12/2022|-0.06||527300000||9.3100004196167|1
2024-05-20 05:49:18|08207|1056011|603711|7.04B|7040000000|17.08|3671190|-14.07|28|2024-04-18|15/12/2023|||1650000000||16.89999961853|1|2024-04-18|15/03/2024|||725000000|720000000|16.89999961853|1
2024-05-20 05:49:24|08208|1162038|603950|5.52B|5520000000|16.69|11742762|12.7|15|2023-04-19|15/03/2023|0.28||403400000||20.210008621216|0.71428571428571|2023-03-29|15/12/2022|0.04||301300000||20.240007972717|0.71428571428571
2024-05-20 05:49:29|08209|1081730|603733|14.32B|14320000000|20.28|5231990|-19.17|29|2024-08-16|15/06/2024|||||20.309999465942|1|2024-04-29|15/03/2024|0.3||2210000000|2210000000|18.079999923706|1
2024-05-20 05:49:35|08210|101155|603008|8.08B|8080000000|21.19|4613169|-8.08|31|2024-08-08|15/06/2024|||||21.180000305176|1|2024-04-29|15/03/2024|0.195|0.2|1760000000|1760000000|17.75|1
2024-05-20 05:49:42|08211|1008742|603225|22.62B|22620000000|14.96|13858601|52.75|30|2024-08-30|15/06/2024||0.3|||15.020000457764|1|2024-04-26|15/03/2024|0.18|0.18|14450000000|14440000000|13.819999694824|1
2024-05-20 05:49:48|08212|100439|600208|19.57B|19570000000|2.3|56238660|-16.85|31|2024-04-30|15/03/2024|||||2.1800000667572|1|2024-04-30|15/12/2023|||||2.1800000667572|1
2024-05-20 05:49:53|08213|994522|601811|17.88B|17880000000|14.49|4689941|-10.1|31|2024-04-29|15/03/2024|0.17||2470000000||14.380000114441|1|2024-03-27|15/12/2023|||||15.170000076294|1
2024-05-20 05:49:59|08214|994615|603888|12.07B|12070000000|23.25|17156406|-14.96|26|2023-04-27|15/03/2023|0.05||324800000||29.989999771118|1|2023-04-25|15/12/2022|0.21||794700000||32.259998321533|1
2024-05-20 05:50:05|08215|100358|600117|8.11B|8109999999.999999|2.48|6155292|-13.54|30|2024-04-29|15/03/2024|||||2.6600000858307|1|2024-03-20|15/12/2023|||||3.2000000476837|1
2024-05-20 05:50:11|08216|100723|600581|4.83B|4830000000|3.16|20726520|-30.16|30|2024-04-26|15/03/2024|-0.27||||2.960000038147|1|2024-04-16|15/12/2023|-0.27|0.2|||3.1600000858307|1
2024-05-20 05:50:16|08217|1088210|603706|3.09B|3090000000|16.32|3536792|4.94|21|2022-10-24|15/09/2022|0.05||||14.789999961853|1|2022-08-15|15/06/2022|0.1||||18.200000762939|1
2024-05-20 05:50:22|08218|102089|600251|6.85B|6850000000|8.83|10766337|-3.11|31|2024-08-16|15/06/2024|||||8.829999923706|1|2024-04-23|15/03/2024|||||8.789999961853|1
2024-05-20 05:50:28|08219|100979|600888|11.34B|11340000000|8.26|20719113|-1.22|31|2024-08-14|15/06/2024|||||8.2600002288818|1|2024-04-25|15/03/2024|||||7.9200000762939|1
2024-05-20 05:50:33|08220|100609|600425|5.89B|5890000000|3.68|25116753|-29.21|30|2024-04-29|15/03/2024|||||3.6600000858307|1|2024-03-26|15/12/2023|-0.03|-0.03|920000000||3.8800001144409|1
2024-05-20 05:50:39|08221|100693|600540|2.44B|2440000000|4.2|11569971|-4.08|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
2024-05-20 05:50:45|08222|100560|600359|2.50B|2500000000|6.57|6653137|-15.83|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
2024-05-20 05:50:51|08223|100662|600509|8.19B|8189999999.999999|5.93|22347141|-13.1|26|2023-04-17|15/03/2023|0.11||||6.9899997711182|1|2023-04-17|15/12/2022|0.38||||6.9899997711182|1
2024-05-20 05:50:57|08224|100604|600419|3.10B|3100000000|9.83|4297777|-49.33|30|2024-04-29|15/03/2024|0.01||641000000|641000000|9.6499996185303|1|2024-04-16|15/12/2023|0.00||631000000||9.6999998092651|1
2024-05-20 05:51:02|08225|102085|600075|7.34B|7340000000|4.3|9099920|-16.08|30|2024-04-20|15/03/2024|||||4.0700001716614|1|2024-03-23|15/12/2023|||||4.0100002288818|1
2024-05-20 05:51:09|08226|1062256|603080|2.15B|2150000000|15.21|3731157|5.1|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
2024-05-20 05:51:15|08227|994545|603101|2.82B|2820000000|5.94|5544725|-3.85|25|2024-04-26|15/03/2024|||||5.75|1|2024-04-04|15/12/2023|||601000000||6.3299999237061|1
2024-05-20 05:51:20|08228|994564|603393|14.27B|14270000000|33.81|3978253|28.26|30|2024-04-27|15/12/2023|||||33.830001831055|1|2024-04-27|15/03/2024|||465000000||33.830001831055|1
2024-05-20 05:51:25|08229|953917|603227|7.81B|7810000000|7.49|10145547|-27.71|24|2022-10-18|15/09/2022|0.21||1150000000||10.020000457764|1|2022-08-16|15/06/2022|0.2||1030000000||10.970000267029|1
2024-05-20 05:51:31|08230|100431|600197|10.44B|10440000000|22.23|6093693|-24.01|30|2024-04-26|15/12/2023|0.23|0.19|588000000||20.079999923706|1|2024-04-25|15/03/2024|0.34||831000000||19.870000839233|1
2024-05-20 05:51:37|08231|100886|600778|1.45B|1450000000|4.69|4648917|-34.24|31|2024-08-14|15/06/2024|||||4.6799998283386|1|2024-04-30|15/03/2024|||||4.3699998855591|1
2024-05-20 05:51:44|08232|102962|600782|12.58B|12580000000|4|35788845|2.33|31|2024-08-20|15/06/2024||0.07|||4|1|2024-04-26|15/03/2024|0.05|0.05|||4.1199998855591|1
2024-05-20 05:51:49|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
2024-05-20 05:51:55|08234|1062258|603356|1.61B|1610000000|12.3|6072223|-11.8|24|2023-04-26|15/03/2023|-0.01||302300000||13.079999923706|1|2023-04-11|15/12/2022|-0.11||445000000||12.239999771118|1
2024-05-20 05:51:59|08235|1162053|603949|3.01B|3010000000|14.27|2509675|-5.21|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
2024-05-20 05:52:05|08236|100554|600351|4.74B|4740000000|6.59|21660894|-5.75|30|2024-04-26|15/12/2023|||||6.3299999237061|1|2024-04-25|15/03/2024|||||6.3499999046326|1
2024-05-20 05:52:10|08237|100811|600691|5.80B|5800000000|2.42|22036551|-22.54|27|2024-04-29|15/03/2024|||2800000000||2.2599999904633|1|2023-04-27|15/03/2023|0.01||3900000000||3.2200000286102|1
2024-05-20 05:52:15|08238|1089445|601869|20.32B|20320000000|26.77|4368804|-20.96|32|2024-08-23|15/06/2024||0.35||3510000000|26.75|1|2024-04-29|15/03/2024|0.08|0.25|2390000000|3010000000|28.159999847412|1
2024-05-20 05:52:21|08239|100444|600213|1.81B|1810000000|6.32|16033534|-31.53|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
2024-05-20 05:52:27|08240|996086|603638|14.23B|14230000000|16.98|2682544|-6.1|30|2024-04-30|15/03/2024|||||16.930000305176|1|2024-04-30|15/12/2023|||||16.930000305176|1
2024-05-20 05:52:33|08241|100876|600766|2.21B|2210000000|9.84|1401943|11.82|26|2023-04-28|15/03/2023|||20780000||9.3699998855591|1|2023-04-28|15/12/2022|-0.01||94300000||9.3699998855591|1
2024-05-20 05:52:39|08242|100423|600188|182.39B|182390000000|24.83|39571645|2.43|32|2024-08-23|15/06/2024||2.14||64197000000|24.85000038147|1|2024-04-26|15/03/2024|0.5062|1.93|39630000000||23.629999160767|1
2024-05-20 05:52:44|08243|942814|600819|4.83B|4830000000|5.14|21120943|0.78|26|2023-04-28|15/03/2023|-0.07||1040000000||5.1999998092651|1|2023-03-30|15/12/2022|-0.01||1310000000||5.8699998855591|1
2024-05-20 05:52:49|08244|942838|900918|260.84M|260839999.99999997|0.284|283773|-21.25|17|2021-04-30|15/03/2021|||||0.42899999022484|1|2021-04-01|15/12/2020|||||0.42599999904633|1
2024-05-20 05:52:55|08245|1076663|603013|7.91B|7910000000|15.45|5269260|0.98|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
2024-05-20 05:53:00|08246|101075|601388|6.16B|6160000000|2.82|70746997|-8.42|30|2024-04-27|15/12/2023|||||2.7200000286102|1|2024-04-26|15/03/2024|||||2.6600000858307|1
2024-05-20 05:53:05|08247|102963|600793|1.78B|1780000000|10.08|3792780|-15.6|25|2023-04-20|15/03/2023|0.04||606800000||12|1|2023-04-20|15/12/2022|0.01||504400000||12|1
2024-05-20 05:53:11|08248|945718|603939|45.02B|45020000000|44.59|5580698|22.6|31|2024-08-29|15/06/2024||0.4257||6730000000|44.569999694824|1|2024-04-29|15/12/2023|0.41|0.3739|6700000000|6440000000|43.299999237061|1
2024-05-20 05:53:17|08249|1081718|603666|4.10B|4099999999.9999995|20.19|4684378|-51.56|29|2024-04-27|15/03/2024|||||22.559999465942|1|2024-04-27|15/12/2023|-0.1378|0.5|194990000||22.559999465942|1
2024-05-20 05:53:23|08250|100893|600785|3.43B|3430000000|15.27|8366256|-9.59|31|2024-08-16|15/06/2024|||||15.270000457764|1|2024-04-25|15/03/2024|0.36||1880000000||20.379999160767|1
2024-05-20 05:53:29|08251|1052659|603277|14.05B|14050000000|33.33|1302851|57.48|29|2024-04-26|15/03/2024|||631000000||29.680000305176|1|2024-04-16|15/12/2023|||596000000||28.420000076294|1
2024-05-20 05:53:34|08252|1054845|603396|5.40B|5400000000|39.03|2609902|-40.16|29|2024-04-29|15/03/2024|||||37.470001220703|1|2024-04-26|15/12/2023|||||36.240001678467|1
2024-05-20 05:53:40|08253|101163|603308|10.14B|10140000000|14.93|18270667|-13.74|30|2024-04-24|15/03/2024|||662000000|662000000|13.619999885559|1|2024-04-24|15/12/2023||0.12|||13.619999885559|1
2024-05-20 05:53:46|08254|101146|601933|21.69B|21690000000|2.43|63541001|-24.85|31|2024-08-30|15/06/2024||-0.0141||18470000000|2.420000076294|1|2024-04-27|15/12/2023|-0.1574|-0.1135|16550000000|20030000000|2.2799999713898|1
2024-05-20 05:53:51|08255|994539|603058|3.48B|3480000000|8.36|13261683|-26.58|25|2023-04-27|15/03/2023|0.07||173900000||11|1|2023-03-30|15/12/2022|0.12||273300000||8.6499996185303|1
2024-05-20 05:53:57|08256|1024772|603879|1.11B|1110000000|3.07|44138762|-45.9|25|2023-04-27|15/03/2023|-0.02||60020000||5.5599999427795|1|2023-04-27|15/12/2022|-0.06||79280000||5.5599999427795|1
2024-05-20 05:54:03|08257|100731|600588|40.92B|40920000000|11.95|26144154|-41.06|32|2024-08-19|15/06/2024||-0.0263||2180000000|11.960000038147|1|2024-04-26|15/03/2024|-0.13|-0.1299|1750000000|1730000000|11.470000267029|1
2024-05-20 05:54:09|08258|100409|600177|37.54B|37540000000|8.14|18207689|18.18|30|2024-04-30|15/12/2023|||||7.5599999427795|1|2024-04-29|15/03/2024|||||7.5599999427795|1
2024-05-20 05:54:14|08259|1155867|603697|2.94B|2940000000|7.04|4434560|-23.64|19|2023-04-21|15/03/2023|0.16||233200000||13.950005531311|0.71428571428571|2023-03-30|15/12/2022|0.16||285600000||13.230005073547|0.71428571428571
2024-05-20 05:54:20|08260|100464|600233|58.24B|58240000000|17.14|14760367|5.77|31|2024-08-23|15/06/2024||0.3|||17.139999389648|1|2024-04-26|15/12/2023|0.309|0.38|16930000000|16890000000|16.610000610352|1
2024-05-20 05:54:25|08261|1162096|603217|3.49B|3490000000|17.16|3624999|-32.5|21|2024-04-26|15/03/2024|||||15|1|2024-04-17|15/12/2023|||||14.770000457764|1
2024-05-20 05:54:31|08262|100993|600963|8.94B|8940000000|5.05|12945624|-27.88|30|2024-04-19|15/03/2024|||||4.6199998855591|1|2024-04-04|15/12/2023|||||4.9800000190735|1
2024-05-20 05:54:37|08263|100965|600883|1.68B|1680000000|7.1|3748829|-6.76|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
2024-05-20 05:54:42|08264|100653|600497|30.50B|30500000000|6.02|116645178|8.02|30|2024-04-24|15/03/2024|0.13||||5.4099998474121|1|2024-03-30|15/12/2023|-0.04||||5.6700000762939|1
2024-05-20 05:54:48|08265|100898|600792|4.34B|4340000000|3.92|31658728|14.71|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
2024-05-20 05:54:54|08266|100460|600239|3.81B|3810000000|2.36|34767256|9.52|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
2024-05-20 05:54:59|08267|101019|600995|36.34B|36340000000|11.42|13849739|-13.17|30|2024-04-26|15/03/2024|||1330000000||9.8500003814697|1|2024-03-30|15/12/2023|0.06|0.14|1560000000||9.4899997711182|1
2024-05-20 05:55:05|08268|100347|600096|40.03B|40030000000|21.91|34437052|17.42|31|2024-08-15|15/06/2024|||||21.89999961853|1|2024-04-13|15/03/2024|0.8||13860000000||19.35000038147|1
2024-05-20 05:55:10|08269|1024795|603801|8.17B|8170000000|18.88|8307189|-17.61|29|2024-04-26|15/12/2023|0.56|0.475|2190000000|2170000000|14.229999542236|1|2024-04-25|15/03/2024|0.1572||820000000|837620000|13.789999961853|1
2024-05-20 05:55:16|08270|1162057|603221|2.93B|2930000000|11.11|8365267|50.65|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
2024-05-20 05:55:22|08271|100899|600794|4.37B|4370000000|3.65|13985642|0|29|2024-04-26|15/03/2024|0.06||290000000||3.579999923706|1|2024-03-30|15/12/2023|0.04||||3.6400001049042|1
2024-05-20 05:55:27|08272|100616|600436|143.06B|143060000000|237.26|1859391|-22.48|31|2024-08-19|15/06/2024||1.53||2950000000|237.35000610352|1|2024-04-20|15/12/2023|0.65|0.625|2460000000|2450000000|226.0299987793|1
2024-05-20 05:55:34|08273|100357|600113|3.34B|3340000000|7.92|8664192|7.91|25|2023-04-28|15/03/2023|0.06||165400000||7.0700001716614|1|2023-03-10|15/12/2022|0.1||179300000||8.0100002288818|1
2024-05-20 05:55:40|08274|101151|603001|2.04B|2040000000|5.09|2395101|-10.28|30|2024-04-30|15/12/2023|||||4.2399997711182|1|2024-04-30|15/03/2024|||||4.2399997711182|1
2024-05-20 05:55:45|08275|1010633|603229|7.00B|7000000000|11.8|5825582|-27.21|29|2024-04-27|15/12/2023|||||10.489999771118|1|2024-04-26|15/03/2024|||||10.39999961853|1
2024-05-20 05:55:50|08276|1024777|603331|2.12B|2120000000|10.44|7707506|-24.36|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
2024-05-20 05:55:55|08277|1043301|603129|23.99B|23990000000|159.45|1603879|20.92|29|2024-08-22|15/06/2024||2.5|||159.44999694824|1|2024-04-16|15/12/2023|1.37|1.47|2720000000|3280000000|140|1
2024-05-20 05:56:01|08278|1056010|603685|2.07B|2069999999.9999998|12.25|1138982|-2.24|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
2024-05-20 05:56:07|08279|997890|603811|2.69B|2690000000|8.22|4442300|-36.49|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
2024-05-20 05:56:13|08280|1024787|603316|1.28B|1280000000|4.87|9859114|-15.25|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
2024-05-20 05:56:19|08281|945721|603222|3.57B|3570000000|6.73|9542707|-40.25|30|2024-04-26|15/03/2024|||||5.75|1|2024-04-26|15/12/2023|||||5.75|1
2024-05-20 05:56:25|08282|100896|600790|4.93B|4930000000|3.63|6924453|-20.83|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
2024-05-20 05:56:31|08283|101129|601877|46.48B|46480000000|21.79|10788452|-23.85|31|2024-04-30|15/03/2024|0.5||15920000000||20.219999313354|1|2024-04-30|15/12/2023|0.32|0.82|14630000000|2760000000|20.219999313354|1
2024-05-20 05:56:36|08284|100602|600415|45.57B|45570000000|8.32|47287516|0.48|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
2024-05-20 05:56:41|08285|100717|600572|13.54B|13540000000|5.32|36346938|-20.33|30|2024-04-26|15/03/2024|||||4.8800001144409|1|2024-04-20|15/12/2023|||1550000000||5.039999961853|1
2024-05-20 05:56:46|08286|1008741|603081|4.44B|4440000000|10.84|5255980|-26.91|29|2024-04-25|15/03/2024|||290000000||10.359999656677|1|2024-04-25|15/12/2023|||||10.359999656677|1
2024-05-20 05:56:52|08287|100761|600633|12.54B|12540000000|9.9|33692665|-20.88|31|2024-08-12|15/06/2024|||||9.8999996185303|1|2024-04-26|15/03/2024|||||10.060000419617|1
2024-05-20 05:56:58|08288|1024779|603757|3.63B|3630000000|21.76|1584368|-26.76|29|2024-04-29|15/12/2023|||460000000||23.739999771118|1|2024-04-28|15/03/2024|||280000000||23.739999771118|1
2024-05-20 05:57:04|08289|994588|603701|2.96B|2960000000|11.33|3764500|-8.06|25|2023-04-27|15/03/2023|0.03||148400000||11.779999732971|1|2023-04-21|15/12/2022|-0||134800000||12|1
2024-05-20 05:57:09|08290|1009370|603320|1.86B|1860000000|14.34|3200966|5.28|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
2024-05-20 05:57:16|08291|950056|603338|34.85B|34850000000|68.54|4805555|46.24|30|2024-08-22|15/06/2024||1.17||2430000000|68.529998779297|1|2024-04-25|15/03/2024|0.6|0.696|1450000000|1450000000|65.279998779297|1
2024-05-20 05:57:21|08292|100677|600526|4.14B|4139999999.9999995|4.66|7598764|-8.22|26|2023-04-28|15/03/2023|0.04||625400000||5.039999961853|1|2023-04-17|15/12/2022|0.07||1740000000||5.1599998474121|1
2024-05-20 05:57:27|08293|100308|600070|558.16M|558160000|1.1|5475305|-69.12|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
2024-05-20 05:57:32|08294|100463|600232|1.78B|1780000000|4.88|10466201|-9.94|30|2024-04-25|15/03/2024|||||4.5100002288818|1|2024-04-02|15/12/2023|||||5.0300002098083|1
2024-05-20 05:57:38|08295|953919|603311|2.24B|2240000000|9.48|5007833|-22.45|30|2024-04-26|15/03/2024|||||8.6800003051758|1|2024-04-20|15/12/2023||0.13|||8.5699996948242|1
2024-05-20 05:57:44|08296|1081733|603897|4.38B|4380000000|21.19|4778752|9.77|25|2023-04-27|15/03/2023|0.15||2360000000||17.85000038147|1|2023-04-27|15/12/2022|0.2||2560000000||17.85000038147|1
2024-05-20 05:57:50|08297|1162063|603687|5.58B|5580000000|10.03|6680846|19.15|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
2024-05-20 05:57:55|08298|100322|600052|3.53B|3530000000|4.32|9074582|-8.46|23|2022-10-27|15/09/2022|0.05||19620000||5.1799998283386|1|2022-08-17|15/06/2022|0.01||53980000||5.2800002098083|1
2024-05-20 05:58:01|08299|100317|600059|8.22B|8220000000.000001|9.02|10354489|-10.37|31|2024-08-08|15/06/2024|||||9.0299997329712|1|2024-04-26|15/03/2024|||||9.0299997329712|1
2024-05-20 05:58:06|08300|1141894|688006|12.57B|12570000000|20.64|4763965|-32.37|24|2024-08-27|15/06/2024||0.45||1400000000|20.629999160767|1|2024-04-26|15/12/2023||0.27|623000000|1210000000|20.709999084473|1
2024-05-20 05:58:11|08301|101015|600987|8.15B|8150000000|7.76|10808592|-3.31|31|2024-08-08|15/06/2024|||||7.75|1|2024-04-24|15/03/2024|||||8.6999998092651|1
2024-05-20 05:58:17|08302|1056009|603661|6.75B|6750000000|49.35|1952203|45.54|29|2024-04-26|15/12/2023|-0.74||2420000000||43.299999237061|1|2024-04-25|15/03/2024|0.7||2350000000||43.400001525879|1
2024-05-20 05:58:23|08303|100485|600267|9.73B|9730000000|8.25|11127895|-31.24|31|2024-08-20|15/06/2024||-0.04|||8.25|1|2024-04-29|15/03/2024|0.11|0.11|||7.6399998664856|1
2024-05-20 05:58:29|08304|100682|600521|25.61B|25610000000|17.48|14570879|-4.83|31|2024-08-30|15/06/2024||0.21||2340000000|17.459999084473|1|2024-04-28|15/03/2024|0.19|0.195|2500000000|2240000000|16.049999237061|1
2024-05-20 05:58:35|08305|1043302|603181|6.18B|6180000000|11|2164529|1.59|29|2024-04-26|15/03/2024|||531000000||10.159999847412|1|2024-04-18|15/12/2023|0.15||488000000||9.8500003814697|1
2024-05-20 05:58:40|08306|953918|603300|12.80B|12800000000|6.54|28914196|15.34|31|2024-07-25|15/06/2024|||||6.539999961853|1|2024-04-25|15/03/2024|||1100000000||5.7199997901917|1
2024-05-20 05:58:46|08307|945175|603799|50.95B|50950000000|30.01|38259096|-42.36|31|2024-08-19|15/06/2024||0.23||33691000000|30.020000457764|1|2024-04-20|15/03/2024|0.31|0.39|14960000000|14960000000|29.64999961853|1
2024-05-20 05:58:51|08308|945171|603558|4.23B|4230000000.0000005|11.53|5426299|48.25|30|2024-08-20|15/06/2024||0.23|||11.539999961853|1|2024-04-24|15/03/2024|0.22|0.1|549500000|549670000|11.239999771118|1
2024-05-20 05:58:57|08309|994603|603822|1.69B|1690000000|21.94|1939715|-29.31|29|2024-04-27|15/12/2023|||||20.590000152588|1|2024-04-26|15/03/2024|||||20.530000686646|1
2024-05-20 05:59:02|08310|100491|600273|10.72B|10720000000|7.8|13288047|-22.18|31|2024-08-02|15/06/2024|||||7.8000001907349|1|2024-04-26|15/03/2024|||||7.8400001525879|1
2024-05-20 05:59:08|08311|100795|600668|3.19B|3190000000|9.27|2773319|-23.33|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
2024-05-20 05:59:14|08312|1162065|603948|3.14B|3140000000|19.5|1610891|-15.28|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
2024-05-20 05:59:20|08313|1162060|603583|7.92B|7920000000|20.25|5969371|8.45|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
2024-05-20 05:59:26|08314|1024785|603980|3.08B|3080000000|4.4|11301886|-4.14|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
2024-05-20 05:59:31|08315|1054848|603607|2.54B|2540000000|14.2|7709840|-0.28|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
2024-05-20 05:59:37|08316|942595|603456|14.53B|14530000000|16.14|15807277|-48.51|30|2024-08-13|15/06/2024|||||16.14999961853|1|2024-04-25|15/03/2024|||1660000000|1660000000|14.720000267029|1
2024-05-20 05:59:42|08317|100417|600160|66.74B|66739999999.99999|24.88|40095221|85.41|31|2024-04-26|15/03/2024|0.105||5470000000|5470000000|21.559999465942|1|2024-04-18|15/12/2023|0.065|0.14|4640000000||23.569999694824|1
2024-05-20 05:59:47|08318|997889|603665|3.24B|3240000000|19.97|2033056|-27.99|29|2024-04-30|15/03/2024|||||19.180000305176|1|2024-04-20|15/12/2023|||||17.950000762939|1
2024-05-20 05:59:52|08319|994591|603726|2.51B|2510000000|13.65|5725075|7.04|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
2024-05-20 05:59:58|08320|100555|600352|29.63B|29630000000|9.39|17549365|1.84|31|2024-04-29|15/03/2024|||3490000000||9.1800003051758|1|2024-04-20|15/12/2023|0.19||4470000000||8.9899997711182|1
2024-05-20 06:00:04|08321|100446|600216|10.13B|10130000000|10.57|13546611|-8.12|30|2024-04-26|15/03/2024|0.11||2220000000|2250000000|9.4899997711182|1|2024-04-26|15/12/2023|0.13||1910000000||9.4899997711182|1
2024-05-20 06:00:11|08322|1052660|603321|2.33B|2330000000|7.78|5759993|7.15|25|2023-04-26|15/03/2023|0.03||143400000||6.5599999427795|1|2023-04-26|15/12/2022|||206100000||6.5599999427795|1
2024-05-20 06:00:22|08323|100369|600120|12.74B|12740000000|3.76|27095705|-8.5|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
2024-05-20 06:00:27|08324|100900|600796|4.52B|4520000000|5.21|9505379|-4.44|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
2024-05-20 06:00:33|08325|955761|603116|3.00B|3000000000|5.19|7894052|-14.47|26|2023-04-28|15/03/2023|0.04||604300000||5.1799998283386|1|2023-04-28|15/12/2022|-0.1||588900000||5.1799998283386|1
2024-05-20 06:00:39|08326|996072|603165|3.22B|3220000000|11.88|4950518|-14.61|29|2024-04-29|15/03/2024|||||11.060000419617|1|2024-02-28|15/12/2023|||||11.340000152588|1
2024-05-20 06:00:44|08327|1162095|603379|26.49B|26490000000|42.77|8536831|68.38|21|2024-04-30|15/12/2023|0.0682|0.15|724830000|1039000000|42.799999237061|1|2024-04-29|15/03/2024|0.2527||958800000||41.790000915527|1
2024-05-20 06:00:50|08328|994537|603033|14.27B|14270000000|13.82|4098642|-6.43|29|2024-04-30|15/12/2023|||||14.720000267029|1|2024-04-29|15/03/2024|||||15.010000228882|1
2024-05-20 06:00:54|08329|102966|603168|3.34B|3340000000|8.79|15374315|2.78|26|2023-04-28|15/03/2023|0.06||162200000||10.14999961853|1|2023-04-28|15/12/2022|||135100000||10.14999961853|1
2024-05-20 06:01:00|08330|1043299|603079|2.06B|2060000000|12.18|7939773|-3.24|25|2023-04-28|15/03/2023|0.02||169300000||12.340000152588|1|2023-03-24|15/12/2022|-0.08||202100000||13.340000152588|1
2024-05-20 06:01:06|08331|951036|603703|4.42B|4420000000|10.86|4566073|11.46|25|2023-04-27|15/03/2023|0.02||197900000||10.357147216797|1|2023-04-20|15/12/2022|-0.02||226500000||10.678576469421|1
2024-05-20 06:01:12|08332|1010635|603896|5.66B|5660000000|28.5|2861187|-35.99|29|2024-04-26|15/12/2023|||242000000||25.219999313354|1|2024-04-25|15/03/2024|||227000000||25.290000915527|1
2024-05-20 06:01:18|08333|994571|603520|4.20B|4200000000|12.23|7207100|-25.93|30|2024-04-29|15/03/2024|||642000000||11.869999885559|1|2024-04-19|15/12/2023|||||11.029999732971|1
2024-05-20 06:01:24|08334|1052654|603055|9.93B|9930000000|11.92|9011656|25.46|29|2024-08-27|15/06/2024||0.17|||11.909999847412|1|2024-04-26|15/03/2024|0.17|0.12|1470000000|1470000000|10.35000038147|1
2024-05-20 06:01:29|08335|997533|603578|2.34B|2340000000|13.31|1874378|-3.9|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
2024-05-20 06:01:34|08336|955760|603085|4.13B|4130000000|10.38|13173297|12.53|30|2024-04-27|15/12/2023|-0.01||||9.8500003814697|1|2024-04-26|15/03/2024|0.03||||9.9499998092651|1
2024-05-20 06:01:39|08337|1043305|603500|2.50B|2500000000|7.39|3443782|-42.01|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
2024-05-20 06:01:45|08338|1010636|603926|2.29B|2290000000|9.97|3767756|8.46|25|2023-04-26|15/03/2023|0.1||502700000||8.3699998855591|1|2023-04-24|15/12/2022|0.06||531700000||8.5100002288818|1
2024-05-20 06:01:51|08339|1024780|603595|5.01B|5010000000|21.54|3868199|-45.46|30|2024-08-26|15/06/2024||0.15|||21.520000457764|1|2024-04-27|15/12/2023||-0.04|||20.120000839233|1
2024-05-20 06:01:57|08340|996073|603177|1.82B|1820000000|8.72|2772673|-33.96|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
2024-05-20 06:02:02|08341|942598|603010|6.39B|6390000000|11.03|2621883|-12.4|31|2024-08-13|15/06/2024|||||11.029999732971|1|2024-04-26|15/03/2024|||||9.3900003433228|1
2024-05-20 06:02:08|08342|996074|603186|3.68B|3680000000|26.04|7063210|-13.35|30|2024-08-15|15/06/2024||||1010000000|26.030000686646|1|2024-04-20|15/03/2024|||887000000|887000000|21.129999160767|1
2024-05-20 06:02:13|08343|953921|603568|35.66B|35660000000|21.05|5083280|15.93|30|2024-04-26|15/03/2024|||||19.860000610352|1|2024-04-20|15/12/2023|||||20.549999237061|1
2024-05-20 06:02:19|08344|942802|600576|6.12B|6120000000|5.74|10613310|-38.87|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
2024-05-20 06:02:24|08345|994586|603667|6.13B|6130000000|16.63|21748318|41.38|30|2024-04-27|15/12/2023||0.13|||17.450000762939|1|2024-04-26|15/03/2024|||773000000||16.909999847412|1
2024-05-20 06:02:30|08346|996076|603239|4.39B|4390000000|16.23|3850938|4.5|29|2024-04-18|15/03/2024|||||15.85000038147|1|2024-04-18|15/12/2023|||||15.85000038147|1
2024-05-20 06:02:36|08347|100737|600596|12.48B|12480000000|9.25|13891655|-24.16|30|2024-05-02|15/12/2023|-0.03||2340000000||8.960000038147|1|2024-04-26|15/03/2024|0.08||3970000000|3970000000|8.4399995803833|1
2024-05-20 06:02:42|08348|994616|603889|5.82B|5820000000|7.95|4312389|21.09|31|2024-08-16|15/06/2024||0.24|||7.9499998092651|1|2024-04-23|15/03/2024|0.13|0.13|1100000000|1100000000|7.3200001716614|1
2024-05-20 06:02:47|08349|1162080|603867|4.97B|4970000000|26.93|1838369|-22.86|22|2024-04-26|15/12/2023|||||26.39999961853|1|2024-04-25|15/03/2024|||||25.89999961853|1
2024-05-20 06:02:53|08350|1088199|603105|4.47B|4470000000|8.93|6553481|-41.23|30|2024-04-25|15/03/2024|0.06||159200000||8.6599998474121|1|2024-03-30|15/12/2023|0.07|0.07|142700000|142700000|9.4300003051758|1
2024-05-20 06:02:59|08351|100482|600261|4.46B|4460000000|3.33|9544394|-9.37|31|2024-04-29|15/03/2024|||||3.0699999332428|1|2024-04-23|15/12/2023|||||2.960000038147|1
2024-05-20 06:03:04|08352|1162081|603995|7.01B|7010000000|19.27|4672664|-24.72|21|2024-04-28|15/03/2024|0.32||9310000000|9310000000|18.079999923706|1|2024-04-16|15/12/2023|0.38|0.29|||16.139999389648|1
2024-05-20 06:03:09|08353|1031314|603388|889.25M|889250000|2.73|32054995|-66.67|23|2022-10-30|15/09/2022|0.02||104000000||9.1300001144409|1|2022-08-25|15/06/2022|0.08||145300000||7.9499998092651|1
2024-05-20 06:03:16|08354|1162054|603095|3B|3000000000|16.23|4350286|0.44|15|2023-04-27|15/03/2023|0.2||205600000||22.060008239746|0.71428571428571|2023-04-14|15/12/2022|0.14||208700000||23.780010223389|0.71428571428571
2024-05-20 06:03:22|08355|100294|600023|83.80B|83800000000|6.25|66365057|27.88|30|2024-04-29|15/03/2024|||20020000000|20020000000|6.3099999427795|1|2024-04-29|15/12/2023|||||6.3099999427795|1
2024-05-20 06:03:28|08356|1024781|603767|4.05B|4050000000|13.12|15996493|86.32|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
2024-05-20 06:03:34|08357|1081728|603301|5.91B|5910000000|22.26|1892722|-34.91|27|2024-04-27|15/12/2023|||||20.620000839233|1|2024-04-26|15/03/2024|||||20.60000038147|1
2024-05-20 06:03:39|08358|994606|603843|2.38B|2380000000|3.47|25538394|-20.05|25|2023-04-27|15/12/2022|-0.34||708200000||4.1500000953674|1|2022-10-27|15/09/2022|||555200000||4.0999999046326|1
2024-05-20 06:03:44|08359|100370|600121|4.59B|4590000000|3.78|28289982|-22.22|30|2024-04-29|15/03/2024|||||3.5599999427795|1|2024-03-30|15/12/2023|||||3.5|1
2024-05-20 06:03:50|08360|101110|601717|30.25B|30250000000|16.92|19167304|20.1|32|2024-08-29|15/06/2024||0.53|||16.909999847412|1|2024-04-26|15/03/2024|0.585|0.49|9670000000||16.360000610352|1
2024-05-20 06:03:56|08361|102948|600066|55.64B|55640000000|25.13|25942956|104.28|32|2024-08-27|15/06/2024||0.2998||7880000000|25.120000839233|1|2024-04-24|15/03/2024|0.3|0.2127|6620000000|7540000000|23.760000228882|1
2024-05-20 06:04:02|08362|996085|603637|1.71B|1710000000|7.18|4527268|-12.85|25|2023-04-20|15/03/2023|0.08||134600000||8.460000038147|1|2023-04-20|15/12/2022|0.19||103300000||8.460000038147|1
2024-05-20 06:04:08|08363|1024791|601878|44.46B|44460000000|11.6|76624283|9.71|29|2024-04-29|15/03/2024|||||10.970000267029|1|2024-04-11|15/12/2023|||||9.9300003051758|1
2024-05-20 06:04:14|08364|101014|600986|7.14B|7140000000|4.79|69454102|-27.93|29|2024-04-29|15/03/2024|||||4.8600001335144|1|2024-04-20|15/12/2023|||2580000000||4.6300001144409|1
2024-05-20 06:04:21|08365|102964|601599|3.93B|3930000000|3.39|47374074|0.29|30|2024-04-26|15/03/2024|||||3.3499999046326|1|2024-04-20|15/12/2023|||||3.3199999332428|1
2024-05-20 06:04:26|08366|100655|600489|76.10B|76100000000|15.65|62299979|36.83|31|2024-08-27|15/06/2024||0.09|||15.659999847412|1|2024-04-27|15/12/2023|0.22|0.22|||13.35000038147|1
2024-05-20 06:04:32|08367|100919|600818|6.84B|6840000000|21.23|19937126|-12.58|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
2024-05-20 06:04:36|08368|101179|900915|173.26M|173260000|0.541|1094295|-28.04|8|2018-10-30|15/09/2018|||||0.6240000128746|1|2018-08-18|15/06/2018|||||0.72000002861023|1
2024-05-20 06:04:41|08369|1056008|603619|10.53B|10530000000|26.62|15029288|46.28|29|2024-04-30|15/12/2023|||||25.809999465942|1|2024-04-30|15/03/2024|||807000000||25.809999465942|1
2024-05-20 06:04:47|08370|100397|600163|10.07B|10070000000|5.29|12829545|-9.93|29|2024-04-29|15/03/2024|||||4.3899998664856|1|2024-04-27|15/12/2023|||626000000||4.3899998664856|1
2024-05-20 06:04:52|08371|100526|600313|7.34B|7340000000|6.76|19200612|-20.87|30|2024-04-26|15/03/2024|||||6.6599998474121|1|2024-04-19|15/12/2023|||||6.6500000953674|1
2024-05-20 06:04:56|08372|1162148|600918|45.16B|45160000000|6.46|29982258|-11.23|16|2023-04-14|15/03/2023|0.16||3570000000||6.9899997711182|1|2023-03-30|15/12/2022|-0.05||1900000000||6.6599998474121|1
2024-05-20 06:05:02|08373|994574|603559|662.11M|662110000|4.59|1704830|-25.46|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
2024-05-20 06:05:07|08374|101101|601636|22.03B|22030000000|8.26|36777632|-3.11|30|2024-08-15|15/06/2024||0.165||4430000000|8.2600002288818|1|2024-04-25|15/03/2024|0.16|0.15|3860000000|3860000000|7.4800000190735|1
2024-05-20 06:05:13|08375|100635|600479|4.93B|4930000000|11.64|6875492|-15.61|29|2024-04-29|15/03/2024|||||11.340000152588|1|2024-04-12|15/12/2023|||||10.970000267029|1
2024-05-20 06:05:19|08376|100991|600961|12.56B|12560000000|11.66|24502191|30.26|25|2023-04-28|15/03/2023|0.13||4500000000||8.6499996185303|1|2023-04-13|15/12/2022|-0.06||3470000000||9.329999923706|1
2024-05-20 06:05:25|08377|100623|600458|9.72B|9720000000|11.82|12163842|2.99|31|2024-04-29|15/03/2024|||||11.939999580383|1|2024-03-29|15/12/2023|||4940000000||10.930000305176|1
2024-05-20 06:05:31|08378|101133|601899|507.58B|507580000000|19.45|189029825|78.42|32|2024-08-23|15/06/2024||0.2532||78370000000|19.489999771118|1|2024-04-22|15/03/2024|0.238|0.2086|74780000000|75290000000|18.629999160767|1
2024-05-20 06:05:36|08379|1072212|603709|1.40B|1400000000|14.54|2975864|6.51|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
2024-05-20 06:05:42|08380|41398|ABGJ|127.86B|127860000000|15422|2645312|-2.94|35|2024-05-29|15/03/2024|||||15422|1|2024-03-13|15/12/2023||1316||54943000000|15396|1
2024-05-20 06:05:46|08381|41384|ARIJ|45.25B|45250000000|23080|682089|1.72|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
2024-05-20 06:05:52|08382|41383|||||||34|2024-08-02|15/06/2024||0.39|||46086|1|2024-05-10|15/03/2024|0.34|0.3|||44468|1
2024-05-20 06:05:57|08383|41386|APNJ|102.24B|102240000000|22979|1064112|37.01|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
2024-05-20 06:06:01|08384|8990|||||||24|2022-04-20|15/03/2022|||||50000|1|2022-02-15|15/12/2021|||||50000|1
2024-05-20 06:06:06|08385|41393|BVTJ|87.69B|87690000000|25800|850304|7.82|18|2023-02-27|15/12/2022|9.17||57210000000||23701|1|2022-09-05|15/06/2022|14.9||99930000000||21770|1
2024-05-20 06:06:11|08386|41367|BATS|1.27T|1270000000000|56932|652372|-12.13|28|2024-07-25|15/06/2024|||||56932|1|2024-05-20|15/03/2024|||||56932|1
2024-05-20 06:06:15|08387|50081|SHCS|58.89B|58890000000|3187|223140|15.1|0||
2024-05-20 06:06:20|08388|41379|DSYJ|76.95B|76950000000|11622|1685021|-14.43|18|2023-02-23|15/12/2022|4.37||34820000000||14233|1|2022-09-07|15/06/2022|3.25||34730000000||12315|1
2024-05-20 06:06:25|08389|41391|EXXJ|44.31B|44310000000|18347|668747|6.5|36|2024-08-15|15/06/2024||2427||20456000000|18347|1|2024-05-20|15/03/2024|||||18347|1
2024-05-20 06:06:29|08390|41358|||||||16|2023-03-02|15/12/2022|3.21|281.00|100900000000|55176000000|6683|1|2022-09-15|15/06/2022|3.02|304.00|84600000000|59775000000|6308|1
2024-05-20 06:06:36|08391|41399|GRTJ|37.25B|37250000000|1100|9847992|-6.46|17|2023-03-14|15/12/2022|0.54||6850000000||1300|1|2022-09-14|15/06/2022|1.25||6670000000||1310|1
2024-05-20 06:06:41|08392|41390|IMPJ|99.03B|99030000000|11004|5537610|-36.59|33|2024-04-30|15/03/2024|||||8970|1|2024-02-29|15/12/2023||1708||59163000000|6481|1
2024-05-20 06:06:46|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
2024-05-20 06:06:50|08394|41370|INVP|114.16B|114160000000|12721|764950|18.82|9|2019-05-23|15/03/2019|||||6424|1|2018-05-17|15/03/2018|||||6987|1
2024-05-20 06:06:55|08395|41359|INLJ|114.16B|114160000000|12577|488337|19.28|19|2022-11-17|15/09/2022|||||9324|1|2022-05-19|15/03/2022|||||8682|1
2024-05-20 06:07:01|08396|41392|KIOJ|169.54B|169540000000|52825|329220|12.97|36|2024-07-23|15/06/2024||3408||41795000000|52825|1|2024-04-23|15/03/2024|||||46000|1
2024-05-20 06:07:06|08397|50185|LHCJ|322.57M|322570000|1065|5523895|-18.83|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
2024-05-20 06:07:09|08398|41371|MNDI|161.88B|161880000000|36760|730986|18.23|0||
2024-05-20 06:07:14|08399|41382|MTNJ|155.66B|155660000000|8617|5741777|-23.9|36|2024-08-08|15/06/2024|||||8617|1|2024-05-14|15/03/2024|||42900000000|10100000000|9270|1
2024-05-20 06:07:18|08400|1123065|MCGJ|49.01B|49010000000|11560|1033132|11.76|12|2023-06-07|15/03/2023|||||10137|1|2022-11-10|15/09/2022|-0.6||28650000000||12013|1
2024-05-20 06:07:23|08401|41376|NPNJn|688.69B|688690000000|390800|493089|16.85|22|2024-06-24|15/03/2024|||||390800|1|2024-02-28|15/12/2023|||||325120|1
2024-05-20 06:07:29|08402|41360|NEDJ|110.57B|110570000000|23800|1865613|13.97|35|2024-08-06|15/06/2024|||||23800|1|2024-05-29|15/03/2024|||||23800|1
2024-05-20 06:07:33|08403|41373|OMU|49.01B|49010000000|1125|11538098|0.36|18|2023-03-13|15/12/2022|1.63||87030000000||1205|1|2022-08-29|15/06/2022|1.16||43200000000||1144|1
2024-05-20 06:07:38|08404|50078|REIT|81.84B|81840000000|45057|241462|8.46|1|2015-11-16|15/09/2014|||||29400|1|
2024-05-20 06:07:42|08405|41381|REMJ|69.96B|69960000000|12578|1334945|-6.9|15|2023-03-22|15/12/2022||624.00|||12987|1|2022-09-20|15/06/2022|14.55||37760000000||12841|1
2024-05-20 06:07:47|08406|41365|||||||35|2024-07-16|15/06/2024||||113810000000|291000|1|2024-05-17|15/03/2024|57.14|57.14|94870000000|99450000000|276838|1
2024-05-20 06:07:52|08407|41380|RMHJ|542.92M|542920000|41|1804496|32.26|19|2023-06-22|15/06/2023|||||31|1|2022-12-19|15/12/2022|||||32|1
2024-05-20 06:07:57|08408|41361|SLMJ|151.62B|151620000000|7358|4494439|40.18|19|2023-03-08|15/12/2022|2.81||38720000000||5916|1|2022-09-08|15/06/2022|2.55||37510000000||5376|1
2024-05-20 06:08:03|08409|41374|SOLJ|84.56B|84560000000|13300|2719994|-42.94|35|2024-05-29|15/03/2024|||||13300|1|2024-02-26|15/12/2023||3094||146129000000|14600|1
2024-05-20 06:08:08|08410|41363|SHPJ|142.28B|142280000000|26153|1301882|31.89|19|2023-03-06|15/12/2022|5.96|564.00|106300000000|87198000000|22283|1|2022-09-05|15/06/2022|10.39|518.00|184100000000|87459000000|23203|1
2024-05-20 06:08:13|08411|41362|SBKJ|313.83B|313830000000|18939|3566487|21.29|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
2024-05-20 06:08:18|08412|41388|TBSJ|32.14B|32140000000|20550|219658|10.95|31|2024-05-22|15/03/2024|||||20550|1|2024-02-28|15/12/2023|||||19950|1
2024-05-20 06:08:23|08413|41394|VODJ|184.31B|184310000000|9523|1345239|-14.43|34|2024-07-24|15/06/2024|||||9523|1|2024-05-13|15/03/2024||461.00||73731000000|9417|1
2024-05-20 06:08:28|08414|41385|WHLJ|57.04B|57040000000|6307|2874144|4.77|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
2024-05-20 06:08:34|08415|11719|4001|11.12B|11120000000|12.36|2335142|-13.08|39|2024-08-21|15/06/2024||0.06||2610000000|12.359999656677|1|2024-05-13|15/03/2024|0.14|0.14|3030000000|3050000000|12.720000267029|1
2024-05-20 06:08:40|08416|997122|4191|592M|592000000|29.6|331145|786.23|30|2024-08-14|15/06/2024|||||29.60000038147|1|2024-06-25|15/03/2024|||||29.60000038147|1
2024-05-20 06:08:46|08417|11711|3010|3.05B|3050000000|30.45|117583|-15.06|39|2024-08-06|15/06/2024|||||30.450000762939|1|2024-05-05|15/03/2024|||244000000|244000000|30.549999237061|1
2024-05-20 06:08:52|08418|11705|2330|10.34B|10340000000|40|762929|-13.51|39|2024-07-29|15/06/2024||0.177||875250000|40|1|2024-05-09|15/03/2024|0.0966|0.1058|501540000|506520000|41.25|1
2024-05-20 06:08:57|08419|11629|8160|791.82M|791820000|14.94|1062437|14.22|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
2024-05-20 06:09:02|08420|11641|8280|748M|748000000|18.7|386196|18.81|24|2023-03-21|15/12/2022|0.04||117600000||12|1|2022-11-10|15/09/2022|-0.69||57100000||13.39999961853|1
2024-05-20 06:09:07|08421|962550|4320|2.3B|2300000000|24.62|216179|31.38|24|2023-03-12|15/12/2022|0.14||55450000||16.89999961853|1|2022-11-08|15/09/2022|0.19||53270000||15.460000038147|1
2024-05-20 06:09:13|08422|1025124|4012|2.05B|2049999999.9999998|5.13|3741420|10.56|30|2024-07-11|15/06/2024|||||5.1300001144409|1|2024-05-05|15/03/2024|||||5.0799999237061|1
2024-05-20 06:09:17|08423|11731|4130|386.1M|386100000|0.13|14689280|-23.53|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
2024-05-20 06:09:22|08424|11630|8170|919.8M|919800000|20.44|525802|13.18|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
2024-05-20 06:09:27|08425|11650|6020|516.6M|516600000|17.22|482890|-33.13|24|2023-04-09|15/12/2022|0.27||2710000||24.89999961853|1|2022-11-18|15/09/2022|||2920000||21.89999961853|1
2024-05-20 06:09:32|08426|940928|4007|8.35B|8350000000|52.2|682594|-1.51|31|2024-05-20|15/03/2024||||298000000|52.200000762939|1|2024-03-18|15/12/2023|||304000000|321000000|65.800003051758|1
2024-05-20 06:09:38|08427|103950|1820|806.4M|806400000|2.56|3620344|-5.54|34|2024-08-15|15/06/2024|||||2.5599999427795|1|2024-05-21|15/03/2024|||||2.5599999427795|1
2024-05-20 06:09:43|08428|1025125|3008|639.7M|639700000|2.83|5121171|-15.52|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
2024-05-20 06:09:47|08429|1053058|4334|543.12M|543120000|8.85|84182|-2.1|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
2024-05-20 06:09:51|08430|1062590|4337|255.86M|255860000|4.47|322397|-22.66|4|2023-04-03|15/12/2022|-1.84||17770000||5.460000038147|1|2022-09-08|15/06/2022|0.39||18280000||7|1
2024-05-20 06:09:56|08431|1129465|7200|4.55B|4550000000|152|189814|13.26|23|2024-08-12|15/06/2024|||||152|1|2024-05-20|15/03/2024|||||152|1
2024-05-20 06:10:01|08432|997124|4141|438M|438000000|36.5|207282|-22.1|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
2024-05-20 06:10:07|08433|11665|1120|320B|320000000000|80|4132891|6.81|44|2024-07-25|15/06/2024||1.06||7340000000|80|1|2024-04-29|15/03/2024|1.05|1.05|7230000000|7230000000|78.599998474121|1
2024-05-20 06:10:11|08434|1090528|4340|2.3B|2300000000|8.33|249924|-13.23|10|2023-04-02|15/12/2022|0.28||80250000||9.670000076294|1|2022-08-16|15/06/2022|0.42||79720000||10|1
2024-05-20 06:10:16|08435|980213|1304|1.84B|1840000000|36.2|889863|42.52|31|2024-08-08|15/06/2024|||||36.200000762939|1|2024-05-15|15/03/2024|||||39.950000762939|1
2024-05-20 06:10:22|08436|11704|2320|2.86B|2860000000|44.65|623667|66.92|33|2024-08-14|15/06/2024|||||44.650001525879|1|2024-05-21|15/03/2024|||||44.650001525879|1
2024-05-20 06:10:28|08437|11706|2340|1.53B|1530000000|18.8|535503|-5.62|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
2024-05-20 06:10:32|08438|1057695|4338|1.1B|1100000000|8.02|72420|-16.02|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
2024-05-20 06:10:38|08439|11666|1140|44.13B|44130000000|35.3|1490620|12.28|44|2024-07-29|15/06/2024|||||35.299999237061|1|2024-04-29|15/03/2024|0.52||1340000000|1360000000|43.400001525879|0.8
2024-05-20 06:10:45|08440|11738|4200|11.26B|11260000000|112.6|309610|31.7|37|2024-07-17|15/06/2024||0.885|||112.59999847412|1|2024-04-25|15/03/2024|0.77|1.03|4440000000|4520000000|167.55809593201|0.75018754688672
2024-05-20 06:10:50|08441|11742|4240|1.26B|1260000000|10.94|935550|-36.02|31|2024-08-14|15/03/2024||0.11||1370000000|10.939999580383|1|2024-03-31|15/12/2023||-0.59|1010000000|1450000000|16.840000152588|1
2024-05-20 06:10:55|08442|11667|1150|79.38B|79380000000|31.75|4390704|23.06|35|2024-07-24|15/06/2024||0.5227||2720000000|31.75|1|2024-05-01|15/03/2024|0.5084|0.5087|2560000000|2560000000|33.349998474121|1
2024-05-20 06:11:01|08443|40411|8312|384.00M|384000000|12.8|1080974|-29.44|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
2024-05-20 06:11:05|08444|996548|4331|199.18M|199180000|16.88|241076|-7.76|10|2023-04-18|15/12/2022|0.26||2950000||16.319999694824|1|2022-08-25|15/06/2022|0.23||3120000||19|1
2024-05-20 06:11:11|08445|48638|8012|1.17B|1170000000|17.76|625984|7.31|32|2024-08-13|15/06/2024|||||17.760000228882|1|2024-05-13|15/03/2024|||||18.89999961853|1
2024-05-20 06:11:17|08446|11654|6070|2.01B|2009999999.9999998|67|447160|19.64|37|2024-08-06|15/06/2024|||||67|1|2024-05-12|15/03/2024|||||52.299999237061|1
2024-05-20 06:11:21|08447|1141641|4348|875.66M|875660000|6.21|128918|-10.13|6|2023-05-12|15/12/2022|0.04||59170000||7|1|2022-09-08|15/06/2022|0.27||59590000||7.6500000953674|1
2024-05-20 06:11:27|08448|11747|4290|2.18B|2180000000|33.55|1300374|46|31|2024-05-20|15/03/2024|||||33.549999237061|1|2024-03-31|15/12/2023|||||30.14999961853|1
2024-05-20 06:11:31|08449|1171243|2081|5.93B|5930000000|237|87228|64.36|18|2024-08-14|15/06/2024|||||331.8|0.71428571428571|2024-05-16|15/03/2024|||534000000|534000000|324.8|0.71428571428571
2024-05-20 06:11:37|08450|11617|8040|1.07B|1070000000.0000001|17.9|871377|6.42|30|2024-08-05|15/06/2024|||||17.89999961853|1|2024-05-12|15/03/2024|||||21|1
2024-05-20 06:11:41|08451|11628|8150|615.17M|615170000|21.14|850806|40|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
2024-05-20 06:11:47|08452|11645|2280|54.3B|54300000000|54.3|823336|-4.23|44|2024-07-15|15/06/2024||0.63||5070000000|54.299999237061|1|2024-04-23|15/03/2024|0.7|0.625|5460000000|5290000000|58.5|1
2024-05-20 06:11:52|08453|11636|8230|5.69B|5690000000|142.2|804265|19.5|30|2024-08-07|15/06/2024|||||142.19999694824|1|2024-05-06|15/03/2024|||||135|1
2024-05-20 06:11:57|08454|11671|1213|827.11M|827110000|75.9|393505|62.18|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
2024-05-20 06:12:02|08455|11691|2170|2.72B|2720000000|39.25|880341|-6.44|33|2024-07-30|15/06/2024|||||39.25|1|2024-05-08|15/03/2024|||||41.599998474121|1
2024-05-20 06:12:07|08456|19027|8310|553.84M|553840000|12.88|1180655|0.16|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
2024-05-20 06:12:13|08457|11690|2160|1.16B|1160000000|26|2822686|-38.68|36|2024-08-13|15/06/2024|||||26|1|2024-04-28|15/03/2024|||||30.049999237061|1
2024-05-20 06:12:18|08458|1163395|1182|1.26B|1260000000|13.94|94472|-11.21|17|2023-05-04|15/03/2023|0.12||68920000||18.449999570847|0.88888888888889|2023-02-28|15/12/2022|0.18||72020000||16.492499828339|0.88888888888889
2024-05-20 06:12:23|08459|11646|4061|667.8M|667800000|1.06|16313059|-22.06|24|2023-05-15|15/12/2022|-1.17||12520000||1.3099999427795|1|2022-11-21|15/09/2022|0.38||10610000||1.2079999446869|1
2024-05-20 06:12:28|08460|11694|2200|1.69B|1690000000|169|239723|189.88|32|2024-05-12|15/03/2024|||||183|1|2024-03-05|15/12/2023|||||183.19999694824|1
2024-05-20 06:12:34|08461|997127|7201|720M|720000000|7.2|2430161|-12.73|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
2024-05-20 06:12:39|08462|1131253|4321|10.69B|10690000000|22.5|2198742|7.66|24|2024-08-07|15/06/2024||0.69||666480000|22.5|1|2024-05-16|15/03/2024||0.75||680060000|23.840000152588|1
2024-05-20 06:12:43|08463|1177730|7202|35.55B|35550000000|298.8|139549|1.29|16|2024-07-29|15/06/2024||3.35||3070000000|298.79998779297|1|2024-05-05|15/03/2024|2.94|3.03|2810000000|2810000000|338.39999389648|1
2024-05-20 06:12:48|08464|11620|8070|1.69B|1690000000|21.22|1288327|18.55|30|2024-08-05|15/06/2024|||||21.219999313354|1|2024-05-09|15/03/2024|||||24.60000038147|1
2024-05-20 06:12:54|08465|11733|4150|4.05B|4050000000|22.76|479168|13.01|35|2024-07-10|15/06/2024|||||22.760000228882|1|2024-05-08|15/03/2024|||||23.579999923706|1
2024-05-20 06:13:01|08466|11663|1080|43.73B|43730000000|29.15|1291858|6.19|44|2024-08-01|15/06/2024||0.67||2180000000|29.14999961853|1|2024-04-28|15/03/2024||0.68|2230000000|2230000000|28.60000038147|1
2024-05-20 06:13:07|08467|11727|4080|1.58B|1580000000|12.48|703054|-4.88|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
2024-05-20 06:13:13|08468|19029|1301|904.18M|904180000|32.2|356960|12.78|30|2024-07-25|15/06/2024|||||32.200000762939|1|2024-05-15|15/03/2024|||||33.400001525879|1
2024-05-20 06:13:18|08469|11670|1212|12.88B|12880000000|161|181503|121.15|30|2024-08-07|15/06/2024|||||161|1|2024-05-12|15/03/2024|||833000000|833000000|172|1
2024-05-20 06:13:23|08470|1142328|4292|2.79B|2790000000|66.2|96870|-0.6|21|2024-06-06|15/04/2024|||||66.199996948242|1|2024-02-28|15/01/2024|||170000000|167000000|81.099998474121|1
2024-05-20 06:13:28|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
2024-05-20 06:13:33|08472|11753|7040|3.84B|3840000000|113|1961755|502.83|24|2023-02-13|15/12/2022|0.89||164000000||20.173315048218|1|2022-11-03|15/09/2022|0.74||148000000||15.859000205994|1
2024-05-20 06:13:39|08473|11638|8250|1.56B|1560000000|29.65|365259|7|30|2024-08-07|15/06/2024|||||29.64999961853|1|2024-05-05|15/03/2024|||389000000|389000000|38.75|1
2024-05-20 06:13:44|08474|11688|2140|1.55B|1550000000|19.24|2093257|8.95|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
2024-05-20 06:13:50|08475|997125|4051|663.19M|663190000|65.5|276211|-7.75|24|2023-03-20|15/12/2022|0.42||67250000||58|1|2022-11-15|15/09/2022|0.4||63210000||64.400001525879|1
2024-05-20 06:13:56|08476|11723|4030|19.31B|19310000000|26.15|580146|24.94|39|2024-07-29|15/06/2024|||||26.14999961853|1|2024-05-02|15/03/2024|||||27.549999237061|1
2024-05-20 06:14:02|08477|11730|4110|2.09B|2089999999.9999998|3.48|13612646|53.3|24|2023-03-12|15/12/2022|-0.1||112000000||2.2400000095367|1|2022-11-11|15/09/2022|-0.2||105400000||2.3719999790192|1
2024-05-20 06:14:08|08478|103949|1302|2.71B|2710000000|45.1|283444|42.27|30|2024-08-01|15/06/2024|||||45.099998474121|1|2024-05-06|15/03/2024|||923000000|923000000|49.700000762939|1
2024-05-20 06:14:13|08479|11668|1210|885.5M|885500000|32.2|184049|-17.44|24|2023-03-29|15/12/2022|-0.28||174600000||33.599998474121|1|2022-11-15|15/09/2022|0.65||172700000||35.5|1
2024-05-20 06:14:18|08480|1167201|4161|8.63B|8630000000|7.55|3108159|10.7|21|2024-08-12|15/06/2024||0.07||1520000000|7.5500001907349|1|2024-05-16|15/03/2024|0.05|0.06|1480000000|1480000000|8.920000076294|1
2024-05-20 06:14:24|08481|11658|1020|15.99B|15990000000|15.6|4004503|9.7|40|2024-07-29|15/06/2024|||||15.60000038147|1|2024-05-02|15/03/2024|||897000000|903500000|16|1
2024-05-20 06:14:30|08482|1141640|4347|1.56B|1560000000|9.59|87156|-0.21|8|2023-05-12|15/12/2022|0.17||79160000||9.670000076294|1|2022-08-25|15/06/2022|0.43||78150000||10|1
2024-05-20 06:14:36|08483|11661|1050|43.98B|43980000000|36.75|1025853|-5.77|40|2024-07-23|15/06/2024||0.8676||2340000000|36.75|1|2024-04-25|15/03/2024|0.8746|0.9074|2330000000|2330000000|36.049999237061|1
2024-05-20 06:14:42|08484|11744|4260|5.69B|5690000000|80|174250|22.89|33|2024-07-23|15/06/2024|||||80|1|2024-05-12|15/03/2024|||358000000|358000000|83.699996948242|1
2024-05-20 06:14:47|08485|11634|8210|36.07B|36070000000|240.8|142770|30.16|32|2024-08-01|15/06/2024|||||240.80000305176|1|2024-05-06|15/03/2024|||4130000000|4130000000|250|1
2024-05-20 06:14:53|08486|11640|8270|591.6M|591600000|19.72|233143|-1.5|29|2024-05-13|15/03/2024|||||21.89999961853|1|2024-03-10|15/12/2023|||||22.620000839233|1
2024-05-20 06:14:58|08487|40966|4005|8.29B|8289999999.999999|184.8|103153|76|32|2024-08-07|15/06/2024|||||184.80000305176|1|2024-05-12|15/03/2024|||299000000|325000000|201.19999694824|1
2024-05-20 06:15:04|08488|40409|6004|9.87B|9870000000|120.4|292081|40.16|36|2024-08-07|15/06/2024|||||120.40000152588|1|2024-04-30|15/03/2024|||607000000|607000000|123.40000152588|1
2024-05-20 06:15:09|08489|11675|2001|1.06B|1060000000|15.72|546870|-37.87|33|2024-08-08|15/06/2024|||||15.720000267029|1|2024-05-20|15/03/2024||||277000000|15.720000267029|1
2024-05-20 06:15:15|08490|11637|8240|943.5M|943500000|31.45|635017|51.35|30|2024-08-06|15/06/2024|||||31.450000762939|1|2024-05-12|15/03/2024|||||34.75|1
2024-05-20 06:15:21|08491|40408|3003|2.82B|2820000000|20.14|329998|-8.87|36|2024-08-06|15/06/2024|||||20.139999389648|1|2024-05-13|15/03/2024||||117000000|20|1
2024-05-20 06:15:27|08492|40965|4004|16.23B|16230000000|166.2|102172|-5.03|37|2024-08-06|15/06/2024||0.85||737460000|166.19999694824|1|2024-05-13|15/03/2024|0.89|0.89|784000000|778820000|167|1
2024-05-20 06:15:33|08493|11748|4300|13.93B|13930000000|12.9|4632579|-14.23|44|2024-08-13|15/06/2024||0.16|||12.89999961853|1|2024-05-20|15/03/2024||||825340000|12.89999961853|1
2024-05-20 06:15:40|08494|1073180|4339|699.87M|699870000|6.51|146821|-33.71|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
2024-05-20 06:15:46|08495|1159097|4013|103.95B|103950000000|297|164016|4.5|22|2024-08-05|15/06/2024|||||297|1|2024-04-28|15/03/2024||1.53|2520000000|2530000000|315|1
2024-05-20 06:15:51|08496|11721|4010|2.70B|2700000000|27|113154|-4.26|28|2024-02-07|15/12/2023|||||27|1|2023-10-31|15/09/2023|||||23.420000076294|1
2024-05-20 06:15:56|08497|943613|1303|6.68B|6680000000|6|8847379|257.14|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
2024-05-20 06:16:02|08498|11740|4220|7.88B|7880000000|6.95|2456821|-23.63|38|2024-08-15|15/06/2024|||||6.9499998092651|1|2024-05-14|15/03/2024|||||7.4499998092651|1
2024-05-20 06:16:07|08499|40410|8311|363.4M|363400000|15.8|943569|22.1|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
2024-05-20 06:16:13|08500|11717|3080|2.92B|2920000000|34|105016|-23.6|37|2024-07-30|15/06/2024|||||34|1|2024-05-06|15/03/2024|0.79|0.79|299000000|299000000|33.599998474121|1
2024-05-20 06:16:18|08501|11751|7020|40.04B|40040000000|52|820389|15.3|44|2024-07-22|15/06/2024||0.7445||4490000000|52|1|2024-05-12|15/03/2024|0.83|0.6786|4550000000|4300000000|50.700000762939|1
2024-05-20 06:16:24|08502|19031|4003|7.26B|7260000000|95.3|577988|24.74|41|2024-07-30|15/06/2024||1.64||1850000000|95.300003051758|1|2024-05-07|15/03/2024|1.24|1.24|1550000000|1540000000|100|1
2024-05-20 06:16:29|08503|11692|2180|588.8M|588800000|51.2|361997|17.97|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
2024-05-20 06:16:34|08504|11736|4180|1.11B|1110000000|4.03|5395117|23.24|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
2024-05-20 06:16:40|08505|11683|2080|6.56B|6560000000|87.5|170727|43.68|35|2024-08-07|15/06/2024|||||87.5|1|2024-05-09|15/03/2024|||||88.199996948242|1
2024-05-20 06:16:46|08506|11639|8260|421.8M|421800000|14.06|895942|-2.23|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
2024-05-20 06:16:51|08507|11625|8120|952.78M|952780000|20.76|829392|89.76|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
2024-05-20 06:16:57|08508|11647|6001|1.79B|1790000000|50.5|114377|-13.97|33|2024-08-05|15/06/2024|||||50.5|1|2024-05-08|15/03/2024|||270000000|270000000|49.700000762939|1
2024-05-20 06:17:02|08509|19032|3001|1.1B|1100000000|11.44|229298|-9.78|31|2024-08-12|15/06/2024|||||11.439999580383|1|2024-05-14|15/03/2024|||||11.640000343323|1
2024-05-20 06:17:08|08510|11648|6002|2.01B|2009999999.9999998|31.15|261502|-12.75|44|2024-07-30|15/06/2024||0.1||302930000|31.14999961853|1|2024-04-25|15/03/2024|0.07|0.07|289170000|289170000|31.35000038147|1
2024-05-20 06:17:14|08511|1178933|2082|347.97B|347970000000|475|531382|208.26|16|2024-08-08|15/06/2024||0.9139||2790000000|475|1|2024-05-09|15/03/2024|0.9767|0.9767|2470000000|2470000000|438.79998779297|1
2024-05-20 06:17:20|08512|11743|4250|28.63B|28630000000|24.8|3426455|5|43|2024-08-12|15/04/2024|||||24.799999237061|1|2024-05-16|15/01/2024|||||26|1
2024-05-20 06:17:25|08513|1010626|4332|438.24M|438240000|6.64|121803|-10.27|9|2022-10-07|15/06/2022|-0.81||2440000||7.2399997711182|1|2022-07-22|15/12/2021|-0||17550000||7.6799998283386|1
2024-05-20 06:17:29|08514|1127827|4342|2.18B|2180000000|11.68|103539|-14.12|9|2022-10-07|15/06/2022|0.24||93920000||13.220000267029|1|2022-03-31|15/12/2021|||87340000||14.359999656677|1
2024-05-20 06:17:35|08515|11737|4190|16.2B|16200000000|13.5|2305856|-18.18|39|2024-08-01|15/06/2024||0.11||2440000000|13.5|1|2024-05-13|15/03/2024|0.21|0.21|2690000000|2720000000|13.439999580383|1
2024-05-20 06:17:40|08516|11656|6090|763M|763000000|15.26|585504|2.97|24|2023-03-30|15/12/2022|-0.2||20500000||13.680000305176|1|2022-11-15|15/09/2022|-0.02||13240000||13|1
2024-05-20 06:17:46|08517|19023|3091|1.22B|1220000000|11.2|264602|-11.81|36|2024-07-24|15/06/2024|||||11.199999809265|1|2024-05-21|15/03/2024||||66000000|11.199999809265|1
2024-05-20 06:17:52|08518|19030|4310|4.83B|4830000000|14.24|972946|-5.94|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
2024-05-20 06:17:58|08519|11746|4280|26.13B|26130000000|7.05|199610|-13.07|38|2024-05-20|15/03/2024|||||7.0500001907349|1|2024-03-26|15/12/2023|||||7.3800001144409|1
2024-05-20 06:18:03|08520|985835|4011|920.77M|920770000|16.06|834129|4.15|30|2024-07-29|15/06/2024|||||16.059999465942|1|2024-05-20|15/03/2024|||||16.059999465942|1
2024-05-20 06:18:07|08521|1097263|1830|10.79B|10790000000|206|151339|77.59|28|2024-07-30|15/06/2024|||||206|1|2024-05-06|15/03/2024|1.79||344000000|344000000|206|1
2024-05-20 06:18:14|08522|11669|1211|183.94B|183940000000|49.85|1917978|9.49|44|2024-08-12|15/06/2024||0.1231||7510000000|49.849998474121|1|2024-05-14|15/03/2024|0.27|0.1741|7350000000|7720000000|50.5|1
2024-05-20 06:18:19|08523|11696|2220|591.89M|591890000|16.72|514916|-18.6|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
2024-05-20 06:18:24|08524|11615|8020|921M|921000000|18.42|1020577|2.33|30|2024-08-15|15/06/2024|||||18.420000076294|1|2024-05-15|15/03/2024|||238000000|238000000|19.440000534058|1
2024-05-20 06:18:31|08525|11729|4100|15.34B|15340000000|93.1|238896|29.49|32|2023-04-09|15/12/2022|0.63||253100000||71.099998474121|1|2023-01-09|15/09/2022|0.35||132500000||62|1
2024-05-20 06:18:37|08526|11616|8030|2.5B|2500000000|23.8|1538929|155.36|32|2024-08-07|15/06/2024|||||23.799999237061|1|2024-05-13|15/03/2024|||||31|1
2024-05-20 06:18:41|08527|1141642|4346|345.13M|345130000|4.71|137282|-9.94|7|2023-04-05|15/12/2022|-0.02||31420000||5|1|2022-09-26|15/06/2022|0.21||31790000||5.5199999809265|1
2024-05-20 06:18:46|08528|11709|2370|1.34B|1340000000|33.6|1065492|116.77|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
2024-05-20 06:18:52|08529|969107|4009|7.82B|7820000000|85|426815|59.77|30|2024-07-30|15/06/2024|||||85|1|2024-05-05|15/03/2024|||713000000|708000000|91|1
2024-05-20 06:18:57|08530|953109|1202|3.46B|3460000000|39.95|777498|11.44|30|2024-07-30|15/06/2024|||||39.950000762939|1|2024-05-20|15/03/2024|||||39.950000762939|1
2024-05-20 06:19:04|08531|11720|4002|23.76B|23760000000|118.8|341153|0|39|2024-08-08|15/06/2024||1||696660000|118.80000305176|1|2024-05-13|15/03/2024|1.04|1.04|723000000|758590000|133.80000305176|1
2024-05-20 06:19:08|08532|1054997|4336|589.39M|589390000|5.68|167067|-23.96|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
2024-05-20 06:19:13|08533|1054998|4335|439.12M|439120000|4.99|125392|-33.73|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
2024-05-20 06:19:19|08534|11649|6010|9.5B|9500000000|31.5|1987801|-0.32|36|2024-07-29|15/06/2024|||||31.5|1|2024-05-05|15/03/2024|||884000000|884000000|35.349998474121|1
2024-05-20 06:19:26|08535|40407|3002|1.68B|1680000000|9.88|406649|-29.73|34|2024-07-29|15/06/2024|||||9.8800001144409|1|2024-05-20|15/03/2024|||||9.8800001144409|1
2024-05-20 06:19:32|08536|11695|2210|690.31M|690310000|29.35|183055|-16.62|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
2024-05-20 06:19:38|08537|942783|1180|208.37B|208370000000|35.05|4330677|-7.76|32|2024-07-24|15/06/2024||0.8259||9140000000|35.049999237061|1|2024-04-29|15/03/2024|0.8164|0.8126|8940000000|8940000000|37.450000762939|1
2024-05-20 06:19:43|08538|1116144|4291|6.96B|6960000000|161.8|70956|44.21|23|2024-07-04|15/05/2024|||||161.80000305176|1|2024-04-04|15/02/2024|||145000000||140.60000610352|1
2024-05-20 06:19:48|08539|11684|2090|855M|855000000|27|584888|3.85|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
2024-05-20 06:19:54|08540|48637|3004|1.75B|1750000000|9.7|320726|-20.36|35|2024-08-01|15/06/2024|||||9.6999998092651|1|2024-05-20|15/03/2024||||139000000|9.6999998092651|1
2024-05-20 06:19:59|08541|11710|2380|11.75B|11750000000|7.03|3886297|-37.34|38|2024-08-07|15/06/2024|||||7.0300002098083|1|2024-05-14|15/03/2024|||||7.3499999046326|1
2024-05-20 06:20:05|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
2024-05-20 06:20:13|08543|11714|3040|5.3B|5300000000|58.9|45456|-13.13|38|2024-08-08|15/06/2024|||||58.900001525879|1|2024-05-16|15/03/2024|0.53|0.53|178000000|177670000|60|1
2024-05-20 06:20:20|08544|997128|6012|467.93M|467930000|29.6|317560|-1.17|24|2023-04-06|15/12/2022|-0.23||35140000||26.89999961853|1|2022-11-10|15/09/2022|0.06||43650000||27|1
2024-05-20 06:20:25|08545|11741|4230|941.8M|941800000|31.15|355392|19.81|32|2024-08-05|15/06/2024|||||31.14999961853|1|2024-05-20|15/03/2024|||||31.14999961853|1
2024-05-20 06:20:32|08546|11657|1010|78.92B|78920000000|26.35|1887217|-24.71|44|2024-08-05|15/06/2024||0.6822||4160000000|26.35000038147|1|2024-04-28|15/03/2024|0.6557|0.6557|4090000000|4090000000|27.700000762939|1
2024-05-20 06:20:36|08547|994496|4330|1.2B|1200000000|6.97|225664|-22.64|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
2024-05-20 06:20:42|08548|11662|1060|83.63B|83630000000|40.7|1192623|5.71|44|2024-07-31|15/06/2024||0.9212||3490000000|40.700000762939|1|2024-05-05|15/03/2024|0.9922|0.9755|3450000000|3450000000|41.400001525879|1
2024-05-20 06:20:47|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
2024-05-20 06:20:53|08550|11677|2010|239.7B|239700000000|79.9|1674141|-12.39|44|2024-08-07|15/06/2024||0.398||36440000000|79.900001525879|1|2024-05-01|15/03/2024|0.08|0.2075|32690000000|32700000000|84.5|1
2024-05-20 06:20:59|08551|11678|2020|53.41B|53410000000|112.2|704718|-13.56|43|2024-07-30|15/06/2024||1.67||2550000000|112.19999694824|1|2024-04-25|15/03/2024|1.77|1.58|2520000000|2390000000|108.59999847412|1
2024-05-20 06:21:04|08552|11644|2270|11.48B|11480000000|358.6|35049|24.08|32|2024-07-25|15/06/2024|||||358.60000610352|1|2024-05-20|15/03/2024||||716000000|358.60000610352|1
2024-05-20 06:21:09|08553|997126|1832|617.75M|617750000|3.53|4368858|-15.35|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
2024-05-20 06:21:14|08554|11631|8180|431.9M|431900000|30.85|675083|60.18|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
2024-05-20 06:21:20|08555|11703|2310|23.42B|23420000000|32.3|2069645|-17.18|44|2024-07-23|15/06/2024||0.5523||1930000000|32.299999237061|1|2024-04-29|15/03/2024|0.25|0.2441|1920000000|1880000000|32.25|1
2024-05-20 06:21:27|08556|11659|1030|16.35B|16350000000.000002|13.08|1204818|-3.61|39|2024-07-25|15/06/2024|||||13.079999923706|1|2024-05-05|15/03/2024|||990000000|990000000|13.619999885559|1
2024-05-20 06:21:32|08557|11686|2120|2.51B|2510000000|42.6|3001921|52.96|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
2024-05-20 06:21:37|08558|11623|8100|503.4M|503400000|16.78|402756|20.72|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
2024-05-20 06:21:42|08559|11618|8050|587M|587000000|29.35|690515|36.77|29|2024-05-13|15/03/2024|||||32.200000762939|1|2024-03-17|15/12/2023|||||33.25|1
2024-05-20 06:21:48|08560|11724|4040|2.26B|2260000000|18.1|1504438|5.36|25|2023-05-09|15/03/2023|-0.36||307700000||17.579999923706|1|2023-03-02|15/12/2022|-0.75||356800000||17|1
2024-05-20 06:21:53|08561|11679|2030|1.25B|1250000000|83.3|193550|-5.88|24|2023-03-31|15/12/2022|0.73||12230000||80|1|2022-12-08|15/09/2022|-0.21||-398300||75.800003051758|1
2024-05-20 06:21:59|08562|11725|4050|4.17B|4170000000|69.5|282000|57.06|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
2024-05-20 06:22:03|08563|1153650|2222|7.23T|7230000000000|29.9|10955456|-7.72|24|2024-08-12|15/06/2024||0.4719||442300000000|29.89999961853|1|2024-05-06|15/03/2024|0.43|0.4186|437850000000|419520000000|30|1
2024-05-20 06:22:09|08564|11685|2110|501.8M|501800000|75.2|492122|31.47|34|2024-05-20|15/03/2024|||||75.199996948242|1|2024-03-17|15/09/2023|||||57.200000762939|1
2024-05-20 06:22:14|08565|11713|3030|6.83B|6830000000|44.65|153828|-21.53|39|2024-08-07|15/06/2024|||||44.650001525879|1|2024-05-12|15/03/2024|0.61|0.61|396000000|391000000|45.400001525879|1
2024-05-20 06:22:20|08566|11680|2040|2.88B|2880000000|36|1336916|16.13|39|2024-07-23|15/06/2024|||||36|1|2024-05-08|15/03/2024|||313000000|313000000|35.400001525879|1
2024-05-20 06:22:26|08567|11697|2230|8.05B|8050000000.000001|9.55|10785234|190.27|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
2024-05-20 06:22:31|08568|953110|4008|1.3B|1300000000|36.15|410402|7.43|32|2024-08-07|15/06/2024|||||36.150001525879|1|2024-05-20|15/03/2024||||361000000|36.150001525879|1
2024-05-20 06:22:37|08569|11749|5110|73.25B|73250000000|17.58|1587850|-23.57|42|2024-08-05|15/06/2024|||||17.579999923706|1|2024-05-12|15/03/2024|0.1|0.1|13580000000|13580000000|18.340000152588|1
2024-05-20 06:22:42|08570|954945|4031|9.57B|9570000000|50.9|2516575|69.67|32|2024-08-12|15/06/2024|||||50.900001525879|1|2024-05-13|15/03/2024|||653000000||53.299999237061|1
2024-05-20 06:22:49|08571|11707|2350|13.19B|13190000000|8.79|2679353|-35.75|44|2024-07-23|15/06/2024||-0.2427||2220000000|8.789999961853|1|2024-04-29|15/03/2024|-0.38|-0.3179|1980000000|2170000000|9.1499996185303|1
2024-05-20 06:22:54|08572|103952|4006|1.04B|1040000000|23|192598|-18.44|30|2024-08-15|15/06/2024|||||23|1|2024-05-20|15/03/2024||||417000000|23|1
2024-05-20 06:22:59|08573|11633|8200|2.29B|2290000000|25.7|1164720|39.98|30|2024-08-12|15/06/2024|||||25.700000762939|1|2024-05-09|15/03/2024|||82000000|82000000|27.60000038147|1
2024-05-20 06:23:05|08574|11642|2050|24.54B|24540000000|46.15|797084|24.9|44|2024-07-31|15/06/2024||0.6||6090000000|46.150001525879|1|2024-05-07|15/03/2024|0.715|0.715|7780000000|7810000000|50.599998474121|1
2024-05-20 06:23:09|08575|1097260|4344|1.48B|1480000000|7.94|100434|-15.44|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
2024-05-20 06:23:15|08576|40406|1810|7.28B|7280000000|27|1814577|3.25|36|2024-08-13|15/06/2024|||||27|1|2024-05-15|15/03/2024|||983500000|983500000|28.799999237061|1
2024-05-20 06:23:20|08577|11652|6050|956M|956000000|23.9|563993|-17.73|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
2024-05-20 06:23:26|08578|11672|1214|1.51B|1510000000|27.2|643025|21.32|39|2024-08-14|15/06/2024|||||27.200000762939|1|2024-05-12|15/03/2024||||209000000|28.940000534058|1
2024-05-20 06:23:31|08579|11653|6060|634.2M|634200000|21.14|736238|-13.29|24|2023-04-04|15/12/2022|-0.19||||22.703950881958|1|2022-11-16|15/09/2022|-0.1||||23.428951263428|1
2024-05-20 06:23:37|08580|11687|2130|375.6M|375600000|9.39|593355|-27.1|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
2024-05-20 07:06:41|08580|11687|2130|375.6M|375600000|9.39|593355|-27.1|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
2024-05-20 07:06:46|08581|11732|4140|520.99M|520990000|26.8|443537|-23.43|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
2024-05-20 07:06:52|08582|11699|2250|16.76B|16760000000.000002|22.2|908846|-12.08|39|2024-07-31|15/06/2024||0.17||0.00|22.200000762939|1|2024-05-09|15/03/2024|0.015|0.015|0.00|0.00|22.5|1
2024-05-20 07:06:57|08583|11693|2190|2.66B|2660000000|32.55|1257579|8.68|30|2024-08-08|15/06/2024|||||32.549999237061|1|2024-05-20|15/03/2024|||||32.549999237061|1
2024-05-20 07:07:03|08584|11715|3050|5.49B|5490000000|39.2|91954|-23.88|39|2024-08-07|15/06/2024|||||39.200000762939|1|2024-05-16|15/03/2024|0.38|0.38|231000000|232670000|38.849998474121|1
2024-05-20 07:07:09|08585|11682|2070|4.31B|4310000000|35.95|1051285|17.1|38|2024-08-07|15/06/2024|||||35.950000762939|1|2024-05-20|15/03/2024||||425000000|35.950000762939|1
2024-05-20 07:07:14|08586|11702|2300|2.69B|2690000000|72.8|544618|158.71|32|2024-07-23|15/06/2024|||||72.800003051758|1|2024-05-12|15/03/2024|||||80|1
2024-05-20 07:07:19|08587|11745|4270|844.8M|844800000|14.08|227628|-21.6|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
2024-05-20 07:07:25|08588|11722|4020|7.58B|7580000000|20.2|1584666|42.05|34|2024-05-07|15/03/2024|||428000000||24.180000305176|1|2024-03-03|15/12/2023|||677000000||20.059999465942|1
2024-05-20 07:07:30|08589|11739|4210|18.16B|18160000000|227|219805|12.94|28|2024-08-13|15/06/2024|||||227|1|2024-05-15|15/03/2024|||815000000|815000000|240.80000305176|1
2024-05-20 07:07:36|08590|11674|1320|3.63B|3630000000|71.8|2856907|193.54|33|2024-08-01|15/06/2024|||||71.800003051758|1|2024-04-28|15/03/2024|||||82|1
2024-05-20 07:07:42|08591|11750|7010|191.16B|191160000000|38.35|3663205|-13.33|44|2024-07-31|15/06/2024||0.644||19190000000|38.349998474121|1|2024-05-08|15/03/2024|0.66|0.6419|19100000000|19010000000|37.5|1
2024-05-20 07:07:47|08592|11708|2360|629.25M|629250000|41.95|258175|-13.68|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
2024-05-20 07:07:51|08593|1141643|4345|586.46M|586460000|4.97|204304|-3.68|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
2024-05-20 07:07:56|08594|11651|6040|694.21M|694210000|17.72|505509|-6.83|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
2024-05-20 07:08:02|08595|11728|4090|11.20B|11200000000|43|519714|43.81|38|2024-08-06|15/06/2024|||||43|1|2024-05-14|15/03/2024|||300000000|300000000|45.5|1
2024-05-20 07:08:08|08596|40405|1201|980.28M|980280000|12.82|1496208|-37.68|30|2024-07-31|15/06/2024|||||12.819999694824|1|2024-04-30|15/03/2024|||||14.060000419617|1
2024-05-20 07:08:12|08597|1011863|4333|526.32M|526320000.00000006|10.32|80962|-6.52|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
2024-05-20 07:08:16|08598|1176205|2281|2.33B|2330000000|116.6|169512|-12.99|15|2024-08-12|15/06/2024|||||116.59999847412|1|2024-05-12|15/03/2024|||581000000|581000000|143|1
2024-05-20 07:08:21|08599|11726|4070|662.4M|662400000|16.56|531920|-12.01|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
2024-05-20 07:08:27|08600|11681|2060|8.23B|8230000000|12.3|3026275|-18|44|2024-07-29|15/06/2024|||||12.300000190735|1|2024-05-05|15/03/2024|-0.11|0.015|761000000|950000000|13.840000152588|1
2024-05-20 07:08:33|08601|11614|8010|21.42B|21420000000|142.8|260579|35.78|39|2024-08-07|15/06/2024|||||142.80000305176|1|2024-05-02|15/03/2024|||4310000000|4310000000|150.80000305176|1
2024-05-20 07:08:46|08602|11718|3090|1.16B|1160000000|12.84|249849|-19.45|36|2024-08-08|15/06/2024|||||12.840000152588|1|2024-05-20|15/03/2024||||61000000|12.840000152588|1
2024-05-20 07:08:52|08603|11735|4170|1.02B|1020000000|0.88|39216015|1.15|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
2024-05-20 07:08:57|08604|1172117|4261|2.77B|2770000000|64.5|196635|-13.54|18|2024-08-08|15/06/2024|||||64.5|1|2024-05-20|15/03/2024||||306000000|64.5|1
2024-05-20 07:09:02|08605|11734|4160|349M|349000000|13.96|1705850|-62.97|21|2023-04-02|15/12/2022|-0.56||||40.75|1|2023-03-06|15/09/2022|-0.11||||13.982425689697|1
2024-05-20 07:09:09|08606|11632|8190|480M|480000000|12|1398198|22.32|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
2024-05-20 07:09:14|08607|103951|3005|932.80M|932800000|16.96|203454|-3.09|30|2024-07-29|15/06/2024|||||16.959999084473|1|2024-04-28|15/03/2024|||||15.60000038147|1
2024-05-20 07:09:19|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
2024-05-20 07:09:24|08609|11643|2100|1.12B|1120000000|48.25|858608|31.11|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
2024-05-20 07:09:30|08610|11619|8060|2.12B|2120000000|24.88|1012346|49.88|27|2024-08-06|15/06/2024|||||24.879999160767|1|2024-05-12|15/03/2024|||734000000|734000000|32.799999237061|1
2024-05-20 07:09:36|08611|19025|8300|1.08B|1080000000|27|729814|58.82|18|2023-03-21|15/12/2022|0.44||149000000||16.10000038147|1|2022-11-09|15/09/2022|0.18||134100000||15.279999732971|1
2024-05-20 07:09:42|08612|11701|2290|21.15B|21150000000|37.6|1012915|-12.25|40|2024-07-16|15/06/2024||0.0908||1630000000|37.599998474121|1|2024-04-28|15/03/2024|0.1477|0.132|1530000000|1520000000|36.700000762939|1
2024-05-20 07:09:48|08613|11716|3060|4.61B|4610000000|29.25|316438|-19.09|39|2024-07-11|15/06/2024|||||29.25|1|2024-05-12|15/03/2024|0.24|0.24|215000000|217670000|28.89999961853|1
2024-05-20 07:09:54|08614|11712|3020|6.86B|6860000000|33.9|313626|2.42|39|2024-07-24|15/06/2024|||||33.900001525879|1|2024-05-20|15/03/2024||0.34||229000000|33.900001525879|1
2024-05-20 07:10:00|08615|1050725|3007|1.02B|1020000000|45.45|575753|18.67|25|2023-05-07|15/03/2023|0.09||156800000||36|1|2023-03-07|15/12/2022|0.24||117100000||32.400001525879|1
2024-05-20 07:10:06|08616|11752|7030|10.39B|10390000000|11.56|5543900|-17.43|40|2024-07-15|15/06/2024||0.1||2540000000|11.560000419617|1|2024-05-12|15/03/2024|0.09|0.0867|2540000000|2570000000|12.10000038147|1
2024-05-20 07:10:14|08617|11698|2240|1.34B|1340000000|22.26|1134174|15.22|35|2024-08-08|15/06/2024|||||22.260000228882|1|2024-05-15|15/03/2024|||||20.10000038147|1
2024-05-20 07:10:19|08618|11689|2150|1.4B|1400000000|42.5|516734|26.3|30|2024-07-31|15/06/2024|||||42.5|1|2024-04-30|15/03/2024|||||42.700000762939|1
2024-05-20 07:10:25|08619|9179|STEL|39.77B|39770000000|2.4|30324515|-5.86|44|2024-08-07|15/06/2024||0.04||3616000000|2.4100000858307|1|2024-05-23|15/03/2024||0.0433||3600000000|2.4100000858307|1
2024-05-20 07:10:33|08620|9184|TBEV|12.31B|12310000000|0.49|38984166|-14.66|42|2024-08-15|15/06/2024||0.3043|||0.49000000953674|1|2024-05-13|15/03/2024|0.2484|0.2484|71630000000|71630000000|0.48500001430511|1
2024-05-20 07:10:39|08621|9098|GENS|10.93B|10930000000|0.905|35373252|-11.65|44|2024-08-08|15/06/2024||0.0124||634770000|0.90499997138977|1|2024-05-09|15/03/2024|0.0142|0.0137|784430000|681880000|0.875|1
2024-05-20 07:10:44|08622|8968|CMLT|13.33B|13330000000|1.97|20643968|0|44|2024-07-23|15/06/2024||5.00||769450000|1.9700000286102|1|2024-04-18|15/03/2024|||398600000||1.8500000238419|1
2024-05-20 07:10:50|08623|8969|DBSM|101.76B|101760000000|35.72|4386109|16.06|44|2024-08-08|15/06/2024||0.8842||5190000000|35.720001220703|1|2024-05-02|15/03/2024|1.14|0.9141|5560000000|5120000000|34.900001525879|1
2024-05-20 07:10:56|08624|8959|CTDM|5.16B|5160000000|5.77|3111071|-15.46|44|2024-08-07|15/06/2024||17.00||1487000000|5.7699999809265|1|2024-05-20|15/03/2024|||||5.8099999427795|1
2024-05-20 07:11:01|08625|8966|OCBC|64.81B|64810000000|14.4|6035411|17.8|33|2024-07-30|15/06/2024||0.416||3500000000|14.390000343323|1|2024-05-10|15/03/2024|0.44|0.4138|3630000000|3380000000|13.909999847412|1
2024-05-20 07:11:06|08626|942528|CAPD|11.60B|11600000000|2.64|12494126|-5.36|39|2024-07-29|15/06/2024||8.00||732910000|2.6300001144409|1|2024-04-22|15/03/2024|||||2.5599999427795|1
2024-05-20 07:11:12|08627|8963|CMDG|2.97B|2970000000|1.37|6127844|22.12|42|2024-08-14|15/06/2024|||||1.3700000047684|1|2024-05-16|15/03/2024|||1000000000||1.4099999666214|1
2024-05-20 07:11:18|08628|8962|WLIL|19.48B|19480000000|3.12|5164339|-21.05|41|2024-08-13|15/06/2024||0.0713|||3.1199998855591|1|2024-04-29|15/03/2024|0.08|0.0773|15680000000||3.4700000286102|1
2024-05-20 07:11:23|08629|8979|STEG|12.85B|12850000000|4.12|4207941|10.34|42|2024-08-08|15/06/2024|||||4.1199998855591|1|2024-05-20|15/03/2024|||||4.2300000190735|1
2024-05-20 07:11:33|08630|8960|SCIL|9.34B|9340000000|5.23|3537750|7.98|44|2024-08-02|15/06/2024||0.14|||5.2399997711182|1|2024-05-20|15/03/2024||0.12|||5.2600002288818|1
2024-05-20 07:11:39|08631|8955|KPLM|12.15B|12150000000|6.73|3219095|4.32|44|2024-07-25|15/06/2024|||||6.7300000190735|1|2024-04-25|15/03/2024|||1500000000||7.1100001335144|1
2024-05-20 07:11:45|08632|991280|KEPE|3.08B|3080000000|1.79|4499697|-13.53|32|2024-07-22|15/06/2024|||||1.789999961853|1|2024-05-20|15/03/2024|||83400000|83400000|1.7999999523163|1
2024-05-20 07:11:51|08633|9196|UOBH|50.60B|50600000000|30.21|3495127|8.78|32|2024-07-31|15/06/2024||0.8114||3450000000|30.200000762939|1|2024-05-14|15/03/2024|3.66|0.8307|3520000000|3490000000|30.209999084473|1
2024-05-20 07:11:57|08634|9207|YAZG|6.83B|6830000000|1.74|23912455|36.22|36|2024-08-08|15/06/2024|||||1.7300000190735|1|2024-05-20|15/03/2024|||||1.75|1
2024-05-20 07:12:02|08635|942530|UTOS|4.71B|4710000000|5.57|3061204|-17.48|36|2024-08-08|15/06/2024||0.134||179120000|5.5700001716614|1|2024-05-20|15/03/2024||0.0914||177330000|5.5799999237061|1
2024-05-20 07:12:07|08636|1177475|CAPN|13.44B|13440000000|2.71|10517974|-21.97|15|2024-08-08|15/06/2024||7.00||983830000|2.7200000286102|1|2024-04-26|15/03/2024|||650000000|650000000|2.6300001144409|1
2024-05-20 07:12:13|08637|991283|MAPI|5.99B|5990000000|2.2|5542087|-4.74|32|2024-07-23|15/06/2024||0.03||183330000|2.2000000476837|1|2024-04-23|15/03/2024|0.0336|0.03|178700000|196010000|2.2000000476837|1
2024-05-20 07:12:19|08638|8972|SGXL|9.85B|9850000000|9.21|1813723|-0.97|44|2024-07-31|15/06/2024||||331000000|9.2200002670288|1|2024-05-20|15/03/2024||||328000000|9.2399997711182|1
2024-05-20 07:12:25|08639|955508|VENM|4.04B|4040000000|13.91|733946|-9.37|36|2024-08-02|15/06/2024|||||13.909999847412|1|2024-05-20|15/03/2024||||666700000|13.960000038147|1
2024-05-20 07:12:30|08640|991284|MAPL|6.85B|6850000000|1.37|22753408|-18.07|32|2024-07-22|15/06/2024||0.02||194370000|1.3600000143051|1|2024-04-29|15/03/2024|0.0125|0.02|180980000|209420000|1.3400000333786|1
2024-05-20 07:12:36|08641|953093|DFIR|2.59B|2590000000|1.91|862095|-37.58|33|2024-08-01|15/06/2024|||||1.9099999666214|1|2024-05-20|15/03/2024|||||1.8799999952316|1
2024-05-20 07:12:41|08642|8956|HKLD|7.77B|7770000000|3.52|2236220|-20.28|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
2024-05-20 07:12:46|08643|985814|FRAE|3.76B|3760000000|1|12466895|-17.07|25|2024-08-07|15/06/2024|||||1|1|2024-05-07|15/03/2024|||||1.0099999904633|1
2024-05-20 07:12:58|08644|991282|MACT|6.51B|6510000000|1.25|18012910|-27.22|32|2024-08-05|15/06/2024||0.02||241680000|1.25|1|2024-04-24|15/03/2024|0.049|0.02|239220000|254780000|1.25|1
2024-05-20 07:13:05|08645|8961|SIAL|24.17B|24170000000|6.76|6246214|8.63|44|2024-07-25|15/06/2024||19.80||4437000000|6.7600002288818|1|2024-05-15|15/03/2024|0.1885|0.1621|4770000000|4870000000|6.8400001525879|1
2024-05-20 07:13:10|08646|955406|SATS|3.85B|3850000000|2.58|3839902|-4.81|32|2024-07-18|15/06/2024|||||2.579999923706|1|2024-05-29|15/03/2024|||||2.579999923706|1
2024-05-20 07:13:16|08647|8957|JCYC|10.84B|10840000000|27.4|839274|-22.14|42|2024-08-01|15/06/2024|||||27.39999961853|1|2024-04-29|15/03/2024|||||26.260000228882|1
2024-05-20 07:13:22|08648|8967|JARD|11.65B|11650000000|40.09|310973|-20.74|36|2024-08-01|15/06/2024||2.46|||40.180000305176|1|2024-05-20|15/03/2024|||||39.340000152588|1
2024-05-20 07:13:27|08649|955053|BANY|360.04M|360040000|0.42|159259|18.57|30|2024-08-08|15/06/2024|||||0.41999998688698|1|2024-05-20|15/03/2024|||||0.41499999165535|1
2024-05-20 07:13:35|08650|24050|AFRE|2.89B|2890000000|22890|12986|41.47|24|2023-03-19|15/12/2022|3.96||242600000||13050|1|2022-11-14|15/09/2022|2.2||221400000||15860|1
2024-05-20 07:13:40|08651|10875|ARPT|6.78B|6780000000|5635|114420|7.13|24|2023-03-29|15/12/2022|0.17||213300000||4932|1|2022-11-30|15/09/2022|2.1||237800000||6221|1
2024-05-20 07:13:46|08652|24044|ALLT|307.81M|307810000|794.6|10009|-16.29|44|2024-08-06|15/06/2024||-0.2488||82610000|794.59997558594|1|2024-05-29|15/03/2024||-0.3321||72420000|794.59997558594|1
2024-05-20 07:13:52|08653|10870|ALHE|4.77B|4770000000|2653|314056|-9.3|33|2024-08-14|15/06/2024|||||2653|1|2024-05-21|15/03/2024|||||2653|1
2024-05-20 07:13:57|08654|1142179|ALTF|882.43M|882430000|446.5|712306|-46.59|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
2024-05-20 07:14:02|08655|10873|AMOT|7.53B|7530000000|1598|638323|-16.03|32|2024-08-06|15/06/2024|||||1598|1|2024-05-09|15/03/2024|||||1653|1
2024-05-20 07:14:08|08656|11886|APLP|288.32M|288320000|660.4|194753|-49.93|24|2023-05-10|15/03/2023|-0.38||1410000||1348|1|2023-03-16|15/12/2022|-0.44||2200000||1623|1
2024-05-20 07:14:11|08657|1168294|AQUA|106.11M|106110000|360.7|528103|49.61|0||
2024-05-20 07:14:16|08658|942781|ARAD|615.81M|615810000|9620|17839|-75.33|24|2023-03-29|15/12/2022|22.37||828700000||41000|1|2022-11-27|15/09/2022|9.45||850000000||44140|1
2024-05-20 07:14:20|08659|1173410|ARGO|1.32B|1320000000|7270|25857|44.45|0||
2024-05-20 07:14:25|08660|940927|ASHG|4.76B|4760000000|4700|195958|-25.15|24|2023-03-22|15/12/2022|3.74||1310000000||5500|1|2022-11-23|15/09/2022|1.18||1370000000||7477|1
2024-05-20 07:14:31|08661|10973|AUDC|1.09B|1090000000|3604|45517|19.93|42|2024-07-30|15/06/2024||0.7719||228210000|3604|1|2024-05-07|15/03/2024|0.6288|0.8384|222220000|227920000|4268|1
2024-05-20 07:14:36|08662|11884|AUGN|49.03M|49030000|227.9|115977|4.64|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
2024-05-20 07:14:42|08663|10878|AZRM|3.29B|3290000000|1561|157623|52.29|30|2024-08-14|15/06/2024|||||1561|1|2024-05-29|15/03/2024|||||1561|1
2024-05-20 07:14:48|08664|11316|AZRG|27.89B|27890000000|23000|93708|8.49|44|2024-08-14|15/06/2024||3.07||567250000|22890|1|2024-05-23|15/03/2024||3.11||561550000|22890|1
2024-05-20 07:14:54|08665|10952|POLI|44.18B|44180000000|3304|3369472|2.16|44|2024-08-15|15/06/2024|||||3366|1|2024-05-20|15/03/2024|||||3304|1
2024-05-20 07:14:57|08666|1152803|BVC|374.2M|374200000|85.7|172773|-25.61|0||
2024-05-20 07:15:03|08667|10946|ORL|3.16B|3160000000|101|7726253|4.02|28|2024-08-06|15/06/2024|||||101.90000152588|1|2024-05-20|15/03/2024|||||101|1
2024-05-20 07:15:09|08668|10880|BEZQ|12.31B|12310000000|445|5610811|-12.68|44|2024-08-07|15/06/2024||0.1159||2240000000|445|1|2024-05-22|15/03/2024||0.1255||2210000000|445|1
2024-05-20 07:15:15|08669|11802|BIG|9.05B|9050000000|37050|37764|11.13|26|2023-03-21|15/12/2022|17.79||527500000||32030|1|2022-11-22|15/09/2022|8.92||520100000||38240|1
2024-05-20 07:15:21|08670|10881|BLSR|3.18B|3180000000|26800|8904|20.55|24|2023-03-30|15/12/2022|7.79||228700000||19000|1|2022-11-28|15/09/2022|1.4||143800000||23470|1
2024-05-20 07:15:26|08671|11970|BONS|199.72M|199720000|17.1|4058397|14|24|2023-03-30|15/12/2022|-0.01||||15.10000038147|1|2022-11-30|15/09/2022|-0.01||||20.39999961853|1
2024-05-20 07:15:30|08672|27521|BCNV|2.03B|2029999999.9999998|26320|13|-35.8|5|2018-05-21|15/03/2018|1.51||44910000||40560|1|2018-03-18|15/12/2017|2.41||72530000||42800|1
2024-05-20 07:15:36|08673|10987|CAMT|16.08B|16079999999.999998|35620|82906|240.77|36|2024-08-07|15/06/2024||2.39||376780000|35620|1|2024-05-09|15/03/2024|2.35|2.1|361790000|346160000|31290|1
2024-05-20 07:15:41|08674|40402|CRSM|1.62B|1620000000|1863|80176|-6.05|24|2023-03-30|15/12/2022|0.96||1090000000||1676|1|2022-11-29|15/09/2022|0.93||752600000||2275|1
2024-05-20 07:15:47|08675|10886|CEL|2.50B|2500000000|1507|137207|9.44|42|2024-08-15|15/06/2024|||||1550|1|2024-05-21|15/03/2024|||||1550|1
2024-05-20 07:15:52|08676|10888|CLIS|4.67B|4670000000|5960|111135|4.27|30|2023-03-30|15/12/2022|0.52||2570000000||4818|1|2022-11-30|15/09/2022|1.88||2570000000||5962|1
2024-05-20 07:15:58|08677|10991|CGEN|693.50M|693500000|780|115249|179.14|41|2024-08-05|15/06/2024||-0.5161||0.00|780|1|2024-05-20|15/03/2024||-0.4055||0.00|774.59997558594|1
2024-05-20 07:16:03|08678|10993|DANE|1.88B|1880000000|34930|11186|41.59|24|2023-03-14|15/12/2022|3.85||598200000||25450|1|2022-11-17|15/09/2022|5||592500000||40730|1
2024-05-20 07:16:08|08679|10998|DNYA|2.48B|2480000000|8002|26988|-8.95|17|2023-05-15|15/03/2023|1.59||1330000000||7650|1|2023-03-06|15/12/2022|1.5||1230000000||7002|1
2024-05-20 07:16:13|08680|10893|DLEA|1.98B|1980000000|2042|113483|-36.68|34|2024-05-29|15/03/2024|||||2060|1|2024-02-28|15/12/2023|||||2218|1
2024-05-20 07:16:19|08681|10890|NWMDp|10.74B|10740000000|920|1437062|-17.21|41|2024-08-12|15/06/2024|||||916|1|2024-05-20|15/03/2024|||||914.79998779297|1
2024-05-20 07:16:25|08682|10891|DLEKG|7.61B|7610000000|41090|38294|-4.84|42|2024-05-30|15/03/2024|||||41090|1|2024-03-27|15/12/2023|||||47150|1
2024-05-20 07:16:30|08683|10994|DELG|4.12B|4120000000|16240|19332|9.28|21|2024-08-14|15/06/2024|||||16240|1|2024-06-27|15/03/2024|||||16240|1
2024-05-20 07:16:34|08684|1171353|DLTI|1.51B|1510000000|6033|21047|41.12|12|2023-05-16|15/03/2023|0.6||221100000||4620|1|2023-02-14|15/12/2022|1.45||290500000||3849|1
2024-05-20 07:16:39|08685|10996|DIMRI|5.31B|5310000000|28380|14967|24.75|24|2023-03-30|15/12/2022|4.54||283700000||21100|1|2022-11-20|15/09/2022|2.78||376400000||23200|1
2024-05-20 07:16:43|08686|1171352|DIPL|887.32M|887320000|3234|8779|-16.89|11|2023-03-21|15/12/2022|0.17||755700000||3835|1|2022-11-29|15/09/2022|0.95||758000000||4116|1
2024-05-20 07:16:48|08687|10995|DIFI|1.51B|1510000000|51210|5119|7.59|22|2023-03-12|15/12/2022|14.38||241700000||54330|1|2022-11-14|15/09/2022|18.55||241400000||82650|1
2024-05-20 07:16:55|08688|10899|DSCT|23.33B|23330000000|1879|3690697|-4.88|44|2024-08-12|15/06/2024|||||1879|1|2024-05-20|15/03/2024|||||1850|1
2024-05-20 07:17:00|08689|1162384|DORL|1.87B|1870000000|1065|314372|19.28|13|2023-03-30|15/12/2022|-0.16||2860000||758.5|1|2022-11-30|15/09/2022|0.01||11540000||1028|1
2024-05-20 07:17:06|08690|10906|ESLT|32.69B|32689999999.999996|73680|62532|-3.11|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
2024-05-20 07:17:12|08691|10901|ELCO|2.95B|2950000000|10900|16107|-22.7|24|2023-03-28|15/12/2022|-7.17||4850000000||13560|1|2022-11-29|15/09/2022|5.42||4750000000||18050|1
2024-05-20 07:17:18|08692|10904|ELTR|5.04B|5040000000|130840|4573|-24.4|31|2024-05-21|15/03/2024|||||130840|1|2024-02-28|15/12/2023|||||157310|1
2024-05-20 07:17:23|08693|24052|ECP|1.84B|1840000000|7955|27790|-17.14|24|2023-03-26|15/12/2022|0.73||1580000000||9998|1|2022-11-27|15/09/2022|0.93||1680000000||11890|1
2024-05-20 07:17:29|08694|10902|ELCRE|2.00B|2000000000|3552|62764|-9.71|30|2024-08-13|15/06/2024|||||3552|1|2024-05-20|15/03/2024|||||3552|1
2024-05-20 07:17:34|08695|10979|ELWS|2.50B|2500000000|20700|101358|217.66|19|2023-03-29|15/12/2022|-2.41||3690000||6849|1|2022-11-24|15/09/2022|-2.18||2020000||3360|1
2024-05-20 07:17:38|08696|102937|ELLO|724.67M|724670000|5666|4627|-2.77|0||
2024-05-20 07:17:42|08697|1117812|ENOG|10.19B|10190000000|5531|224545|3.73|13|2024-05-29|15/03/2024|||||5531|1|2024-03-21|15/12/2023|||||4825|1
2024-05-20 07:17:48|08698|942758|ENRG|8.22B|8220000000.000001|1531|784580|25.8|25|2023-05-15|15/03/2023|0.31||||1212|1|2023-02-27|15/12/2022|0.18||||998.20001220703|1
2024-05-20 07:17:53|08699|102939|ENLT|7.82B|7820000000|6658|317731|-3.26|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
2024-05-20 07:17:58|08700|11004|||||||24|2023-03-30|15/12/2022|1.69||680100000||8937|1|2022-11-30|15/09/2022|5.39||730300000||11350|1
2024-05-20 07:18:03|08701|1072172|FTAL|7.09B|7090000000|43500|19320|25.96|24|2023-03-28|15/12/2022|-0.53||1520000000||31700|1|2022-11-27|15/09/2022|5.87||1700000000||35990|1
2024-05-20 07:18:08|08702|1152802|FIBIH|5.47B|5470000000|15510|35032|1.58|19|2023-03-29|15/12/2022|7.28||2220000000||13740|1|2022-11-30|15/09/2022|6.35||1800000000||15950|1
2024-05-20 07:18:14|08703|10909|FIBI|14.55B|14550000000|14720|189311|-2.62|32|2024-08-13|15/06/2024|||||14740|1|2024-05-27|15/03/2024|||||14740|1
2024-05-20 07:18:20|08704|11007|FORTY|4.71B|4710000000|30830|16046|18.12|29|2024-05-22|15/03/2024|||||30830|1|2024-03-19|15/12/2023|||||28390|1
2024-05-20 07:18:25|08705|11854|FOX|4.16B|4160000000|31980|28187|1.34|33|2024-05-29|15/03/2024|||||31980|1|2024-02-28|15/12/2023|||||29800|1
2024-05-20 07:18:30|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
2024-05-20 07:18:36|08707|10915|GCT|1.86B|1860000000|1012|307157|-17.56|44|2024-08-21|15/06/2024||0.53|||1012|1|2024-05-20|15/03/2024||0.56|||1000|1
2024-05-20 07:18:40|08708|1167677|GNCL|90.54M|90540000|83|228106|-58.25|0||
2024-05-20 07:18:45|08709|1129335|GNRS|745.06M|745060000|59|3157763|-24.87|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
2024-05-20 07:18:50|08710|10913|GILT|1.13B|1130000000|1990|358434|-2.78|23|2024-08-06|15/06/2024||0.06||77900000|1998|1|2024-05-08|15/03/2024|0.11|0.03|76080000|77100000|2046|1
2024-05-20 07:18:56|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
2024-05-20 07:19:02|08712|10920|HARL|6.73B|6730000000|3266|297090|-3.27|42|2024-05-29|15/03/2024|||||3268|1|2024-03-31|15/12/2023|0.62|0.62|||3539|1
2024-05-20 07:19:07|08713|11016|HLAN|4.95B|4950000000|21840|36274|26.32|24|2023-03-20|15/12/2022|2.51||614100000||14200|1|2022-11-21|15/09/2022|1.51||578200000||17350|1
2024-05-20 07:19:13|08714|10923|ICL|22.34B|22340000000|1732|2022058|-25.7|44|2024-07-31|15/06/2024||0.0839||1680000000|1733|1|2024-05-09|15/03/2024|0.09|0.084|1740000000|1760000000|1794|1
2024-05-20 07:19:18|08715|102941|IDIN|1.67B|1670000000|11350|31260|18.14|24|2023-03-26|15/12/2022|3.57||550500000||8962|1|2022-11-29|15/09/2022|0.91||532400000||9074|1
2024-05-20 07:19:26|08716|11019|IES|1.18B|1180000000|20600|7079|-26.4|25|2023-05-08|15/03/2023|2.15||12450000||25940|1|2023-02-28|15/12/2022|30.33||228700000||21310|1
2024-05-20 07:19:31|08717|942782|INRM|1.61B|1610000000|1111|219914|-20.73|24|2023-03-23|15/12/2022|0.3||304200000||1284|1|2022-11-24|15/09/2022|0.26||319300000||1221|1
2024-05-20 07:19:36|08718|1128859|ISCD|2.62B|2620000000|1320|703869|-15.43|18|2023-03-13|15/12/2022|0.07||725000000||1319|1|2022-11-23|15/09/2022|0.3||701000000||1001|1
2024-05-20 07:19:41|08719|11058|ISCN|4.31B|4310000000|1335|384302|68.8|24|2023-03-22|15/12/2022|-0.06||563800000||690|1|2022-11-27|15/09/2022|0.11||403700000||1019|1
2024-05-20 07:19:48|08720|10925|ILCO|6.63B|6630000000|87540|9517|-21.86|43|2024-08-12|15/06/2024|||||87550|1|2024-05-23|15/03/2024|||||87550|1
2024-05-20 07:19:53|08721|11020|ILDC|1.27B|1270000000|3132|61428|4.47|24|2023-03-27|15/12/2022|-0.43||138000000||3516|1|2022-11-28|15/09/2022|0.75||122900000||4778|1
2024-05-20 07:19:57|08722|1166585|ISHI|1.61B|1610000000|6432|6841|-15.12|12|2023-03-23|15/12/2022|1.12||378000000||7816|1|2022-11-23|15/09/2022|1.19||400100000||8735|1
2024-05-20 07:20:03|08723|10926|ISRAp|4.16B|4160000000|163|3230078|22.16|38|2023-03-14|15/12/2022|||||114.5|1|2022-11-15|15/09/2022|||||125.19999694824|1
2024-05-20 07:20:08|08724|11883|ISRS|3.73B|3730000000|72650|3762|11.59|24|2023-03-20|15/12/2022|48.98||133800000||55960|1|2022-11-22|15/09/2022|17.35||140000000||63000|1
2024-05-20 07:20:12|08725|945143|KEN|4.67B|4670000000|8861|46260|-20.56|0||
2024-05-20 07:20:17|08726|11029|KRUR|797.57M|797570000|6341|6794|-26.59|25|2023-05-15|15/03/2023|0.95||191400000||8518|1|2023-03-19|15/12/2022|0.86||200700000||7503|1
2024-05-20 07:20:23|08727|10932|LUMI|41.33B|41330000000|2940|4165228|-1.3|44|2024-08-13|15/06/2024|||||2933|1|2024-05-21|15/03/2024|||||2933|1
2024-05-20 07:20:28|08728|11910|LVPR|845.09M|845090000|5868|3607|-27.29|24|2023-02-19|15/12/2022|10.87||206600000||8529|1|2022-11-23|15/09/2022|0.9||22800000||9318|1
2024-05-20 07:20:34|08729|24045|LPSN|240.62M|240620000|273.3|740486|-83.55|36|2024-08-06|15/06/2024||-0.0567||77290000|273.29998779297|1|2024-05-08|15/03/2024|-0.079|-0.0983|85150000|80640000|218.89999389648|1
2024-05-20 07:20:40|08730|11037|MGIC|2.12B|2120000000|4324|50836|-18.25|32|2024-08-14|15/06/2024||0.8761||480510000|4324|1|2024-05-16|15/03/2024|0.8501|0.7684|483140000|461230000|4760|1
2024-05-20 07:20:46|08731|11038|MLTM|1.38B|1380000000|6338|14504|2.54|24|2023-03-21|15/12/2022|0.33||699600000||6995|1|2022-11-23|15/09/2022|0.82||715000000||7342|1
2024-05-20 07:20:51|08732|10938|MTRX|4.84B|4840000000|7698|67785|4.94|27|2023-05-11|15/03/2023|0.96||1290000000||7100|1|2023-03-13|15/12/2022|0.79||1140000000||6898|1
2024-05-20 07:20:57|08733|1166586|MAXO|1.18B|1180000000|847.3|201830|19.07|19|2024-08-13|15/06/2024||0.15||268000000|847.29998779297|1|2024-05-22|15/03/2024||0.19||296000000|847.29998779297|1
2024-05-20 07:21:03|08734|11041|MTRN|3.42B|3420000000|3190|206892|-29.23|25|2023-05-16|15/03/2023|0.78||524400000||4090|1|2023-03-21|15/12/2022|-0.32||239000000||4315|1
2024-05-20 07:21:09|08735|102938|MDTR|1.25B|1250000000|831.7|148914|8.53|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
2024-05-20 07:21:14|08736|11942|MGOR|3.43B|3430000000|9361|24793|21.59|24|2023-03-28|15/12/2022|-8.65||59570000||8384|1|2022-11-28|15/09/2022|-2.9||53750000||10080|1
2024-05-20 07:21:21|08737|10936|MLSR|11.92B|11920000000|25260|54154|8.15|42|2024-08-12|15/06/2024|||||25310|1|2024-05-22|15/03/2024|||||25310|1
2024-05-20 07:21:26|08738|1008671|MNRT|1.14B|1140000000|169.3|1286687|4.7|24|2023-03-19|15/12/2022|0.11||45530000||142|1|2022-11-24|15/09/2022|0.04||43440000||176.39999389648|1
2024-05-20 07:21:31|08739|10937|MMHD|5.72B|5720000000|9323|85288|6.58|24|2023-03-29|15/12/2022|2.59||1860000000||7249|1|2022-11-28|15/09/2022|3.57||1840000000||7271|1
2024-05-20 07:21:37|08740|10934|MGDL|4.86B|4860000000|466.8|1220345|6.91|43|2024-05-30|15/03/2024|||||466.79998779297|1|2024-03-21|15/12/2023|||||487|1
2024-05-20 07:21:42|08741|10922|MVNE|6.65B|6650000000|884.5|1291485|-14.15|30|2024-08-13|15/06/2024|||||884.5|1|2024-05-21|15/03/2024|||||884.5|1
2024-05-20 07:21:48|08742|10939|MZTF|34.35B|34350000000|13560|502302|1.68|44|2024-08-12|15/06/2024|||||13560|1|2024-05-23|15/03/2024|||||13560|1
2024-05-20 07:21:53|08743|10940|NFTA|1.88B|1880000000|1914|70990|17.39|24|2023-03-26|15/12/2022|0.39||462800000||1566|1|2022-11-29|15/09/2022|0.87||487900000||1842|1
2024-05-20 07:21:58|08744|1173275|NYAX|3.22B|3220000000|9121|52037|29.08|3|2021-05-27|15/03/2021|-0.01||22770000||1035|10|2021-05-27|15/03/2020|-0||18100000||1035|10
2024-05-20 07:22:03|08745|12104|NTML|1.02B|1020000000|5167|22307|-31.84|24|2023-03-23|15/12/2022|0.35||1000000000||8607|1|2022-11-29|15/09/2022|1.67||1090000000||12020|1
2024-05-20 07:22:10|08746|10941|NICE|45.12B|45120000000|72440|85939|3.32|44|2024-08-08|15/06/2024||9.35||2470000000|72530|1|2024-05-16|15/03/2024|9.54|9.06|2440000000|2440000000|83100|1
2024-05-20 07:22:16|08747|11047|NVMI|20.90B|20900000000|72300|43677|101.68|41|2024-08-01|15/06/2024||4.92||552360000|72300|1|2024-05-09|15/03/2024|5.18|4.65|528830000|497840000|68200|1
2024-05-20 07:22:21|08748|997120|NVLG|796.72M|796720000|156|309516|-12.35|30|2024-08-13|15/06/2024|||||156|1|2024-05-20|15/03/2024|||||153.30000305176|1
2024-05-20 07:22:27|08749|11973|ONE|3.79B|3790000000|5338|57618|9.08|25|2023-05-15|15/03/2023|0.62||915400000||4447|1|2023-02-15|15/12/2022|2.28||3210000000||4456|1
2024-05-20 07:22:32|08750|1043291|OPCE|6.39B|6390000000|2885|377490|4.75|24|2023-03-19|15/12/2022|0.1||504000000||2969|1|2022-11-24|15/09/2022|0.35||550000000||4169|1
2024-05-20 07:22:35|08751|41400|OPK|3.41B|3410000000|484.8|540571|-20.84|0||
2024-05-20 07:22:40|08752|945707|ORA|16.24B|16239999999.999998|26540|71769|-13.51|16|2024-07-31|15/06/2024||0.427||212890000|26540|1|2024-05-08|15/03/2024|0.64|0.6122|224200000|214450000|25530|1
2024-05-20 07:22:45|08753|1168509|NOFR|3.09B|3090000000|8766|31549|1.3|12|2023-03-30|15/12/2022|5.26||57670000||8478|1|2022-11-30|15/09/2022|-0.57||82060000||10110|1
2024-05-20 07:22:51|08754|10954|PTNR|3.00B|3000000000|1650|157162|-5.41|44|2024-08-14|15/06/2024||0.1238||842620000|1650|1|2024-05-20|15/03/2024||0.1889||827320000|1608|1
2024-05-20 07:22:58|08755|10955|PZOL|3.57B|3570000000|33950|16526|-12.84|43|2024-05-22|15/03/2024|||||33950|1|2024-03-20|15/12/2023|||||38610|1
2024-05-20 07:23:04|08756|24046|PERI|2.13B|2130000000|4408|169452|-62.03|32|2024-07-31|15/06/2024||0.8918||441120000|4408|1|2024-05-08|15/03/2024|1.63|1.42|585840000|583540000|4774|1
2024-05-20 07:23:10|08757|10953|PRGO|15.07B|15070000000|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
2024-05-20 07:23:19|08758|10950|PHOE|9.01B|9010000000|3583|377525|-11.02|31|2024-05-29|15/03/2024|||||3581|1|2024-03-27|15/12/2023|2.62|1.58|||3672|1
2024-05-20 07:23:24|08759|10951|PLSN|1.31B|1310000000|13740|7420|-18.36|29|2024-05-30|15/03/2024|||||13740|1|2024-03-28|15/12/2023|||||14560|1
2024-05-20 07:23:30|08760|11994|PTBL|1.41B|1410000000|19320|14405|14.54|30|2024-08-13|15/06/2024|||||19320|1|2024-05-20|15/03/2024|||||19140|1
2024-05-20 07:23:34|08761|1169904|RADA|8.59B|8590000000|3352|47067|0|0||
2024-05-20 07:23:40|08762|10956|RMLI|2.84B|2840000000|20630|21285|-5.2|33|2024-05-27|15/03/2024|||||20590|1|2024-03-28|15/12/2023||3.27||2010000000|22150|1
2024-05-20 07:23:45|08763|11062|RATIp|3.10B|3100000000|277.8|1614628|-4.83|41|2024-05-28|15/03/2024|||||278.5|1|2024-02-28|15/12/2023|||||283.60000610352|1
2024-05-20 07:23:52|08764|11064|RIT1|2.89B|2890000000|1515|250696|-5.52|27|2023-05-15|15/03/2023|0.14||96530000||1695|1|2023-03-15|15/12/2022|1.19||101500000||1615|1
2024-05-20 07:23:57|08765|1173540|RTLS|4.08B|4080000000|8500|48538|13.45|11|2023-03-20|15/12/2022|1.05||482300000||5445|1|2022-11-23|15/09/2022|0.54||403500000||6408|1
2024-05-20 07:24:00|08766|11090|SPNS|7.2B|7200000000|12810|59432|47.39|0||
2024-05-20 07:24:05|08767|11072|SLARL|1.61B|1610000000|725|421930|-1.76|24|2023-02-27|15/12/2022|0.47||86600000||701|1|2022-11-24|15/09/2022|0.27||82700000||880|1
2024-05-20 07:24:10|08768|945144|SPEN|6.81B|6810000000|1918|414829|-30.08|24|2023-03-22|15/12/2022|0.34||1500000000||2470|1|2022-11-28|15/09/2022|0.24||1110000000||2870|1
2024-05-20 07:24:16|08769|10960|SKBN|4.39B|4390000000|822.8|1544827|-6.49|35|2024-05-30|15/03/2024|||||822.79998779297|1|2024-03-27|15/12/2023|||||948.79998779297|1
2024-05-20 07:24:22|08770|10958|SAE|6.40B|6400000000|2455|883778|29.9|36|2024-08-07|15/06/2024|||||2449|1|2024-05-20|15/03/2024|||||2407|1
2024-05-20 07:24:28|08771|10961|STRS|7.70B|7700000000|6601|148027|-20.71|44|2024-08-13|15/06/2024||1.15|||6601|1|2024-05-27|15/03/2024|||||6601|1
2024-05-20 07:24:33|08772|11074|SMT|3.15B|3150000000|4531|28461|-3.95|24|2023-03-30|15/12/2022|-0.45||235000000||4019|1|2022-11-30|15/09/2022|1.48||201000000||5018|1
2024-05-20 07:24:39|08773|942777|TDRN|2.19B|2190000000|25550|9946|-22.18|32|2024-08-07|15/06/2024|||||25550|1|2024-05-23|15/03/2024|||||25550|1
2024-05-20 07:24:43|08774|1142298|TASE|2.77B|2770000000|2525|188924|46.55|24|2024-08-06|15/06/2024||0.2244||97640000|2551|1|2024-05-22|15/03/2024||0.2298||101580000|2551|1
2024-05-20 07:24:49|08775|10963|TEVA|68.64B|68640000000|6080|1543399|94.17|40|2024-08-07|15/06/2024||2.21||14970000000|6084|1|2024-05-08|15/03/2024|1.78|1.93|14180000000|14010000000|5148|1
2024-05-20 07:24:55|08776|10964|TSEM|14.86B|14860000000|13500|210413|-10.06|44|2024-07-29|15/06/2024||1.59||1220000000|13500|1|2024-05-09|15/03/2024|1.72|1.48|1220000000|1190000000|12870|1
2024-05-20 07:24:59|08777|1173975|VRDS|2.41B|2410000000|1671|96066|-24.68|11|2023-03-28|15/12/2022|0.36||262900000||2090|1|2022-11-28|15/09/2022|0.38||272600000||2929|1
2024-05-20 07:25:04|08778|1155712|YHNF|2.78B|2780000000|19310|8328|4.87|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
2024-05-20 07:25:11|08779|41603|AMMB|14.19B|14190000000|4.29|8794577|20.9|43|2024-05-28|15/03/2024||||1102000000|4.289999961853|1|2024-02-28|15/12/2023|0.164|0.1538|1170000000|1160000000|4.3000001907349|1
2024-05-20 07:25:17|08780|41692|AXIA|26.72B|26720000000|2.92|6237070|-4.67|44|2024-08-29|15/06/2024||0.03|||2.8900001049042|1|2024-05-30|15/03/2024||0.03|||2.8900001049042|1
2024-05-20 07:25:23|08781|41604|CIMB|73.06B|73060000000|6.83|21019213|36.45|44|2024-08-28|15/06/2024||0.1744||5420000000|6.8299999237061|1|2024-05-29|15/03/2024||0.1641||5300000000|6.8299999237061|1
2024-05-20 07:25:30|08782|41698|DIAL|14.05B|14050000000|2.47|23540817|13.82|43|2024-08-15|15/06/2024|||||2.4700000286102|1|2024-05-13|15/03/2024|0.028||702200000||2.4800000190735|1
2024-05-20 07:25:36|08783|41693|CELC|48.57B|48570000000|4.13|2575549|-7.24|44|2024-08-16|15/06/2024||0.0405|||4.1300001144409|1|2024-05-28|15/03/2024||0.0405|||4.1300001144409|1
2024-05-20 07:25:42|08784|41626|GENT|18.44B|18440000000|4.79|8580310|6.9|43|2024-05-23|15/03/2024|||||4.7800002098083|1|2024-02-29|15/12/2023|0.0735|0.08|7270000000|7270000000|4.8000001907349|1
2024-05-20 07:25:48|08785|41655|GENM|15.64B|15640000000|2.77|9955910|3.35|43|2024-05-23|15/03/2024|||||2.7699999809265|1|2024-02-29|15/12/2023|0.03|0.03|2720000000|2670000000|2.8699998855591|1
2024-05-20 07:25:54|08786|41625|HAPS|11.43B|11430000000|4.59|400492|7.21|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
2024-05-20 07:26:00|08787|41667|HTHB|12.46B|12460000000|3.64|5861736|42.86|39|2024-08-06|15/06/2024|||||3.6600000858307|1|2024-05-20|15/03/2024|||||3.6500000953674|1
2024-05-20 07:26:06|08788|41685|HLBB|39.97B|39970000000|19.52|735959|-2.2|44|2024-08-28|15/06/2024||0.5023||1530000000|19.520000457764|1|2024-05-29|15/03/2024||0.4842||1480000000|19.520000457764|1
2024-05-20 07:26:12|08789|41606|HLCB|19.94B|19940000000|17.58|235566|-2.77|36|2024-05-29|15/03/2024|||||17.579999923706|1|2024-02-28|15/12/2023|0.733|0.733|1660000000||16.60000038147|1
2024-05-20 07:26:19|08790|41678|IHHH|55.48B|55480000000|6.3|4881348|5.38|40|2024-08-29|15/06/2024||0.0433||4790000000|6.3000001907349|1|2024-05-29|15/03/2024||0.0399||5290000000|6.3000001907349|1
2024-05-20 07:26:25|08791|41615|IOIB|25.06B|25060000000|4.04|2329318|1|44|2024-08-20|15/06/2024||0.0431||2790000000|4.039999961853|1|2024-05-20|15/03/2024||0.0427||2790000000|4.0300002098083|1
2024-05-20 07:26:30|08792|41620|KLKK|24.60B|24600000000|22.46|1042746|-0.71|44|2024-08-19|15/06/2024||0.3455||6060000000|22.440000534058|1|2024-05-20|15/03/2024||0.3455||6570000000|22.39999961853|1
2024-05-20 07:26:37|08793|41607|MBBM|120.19B|120190000000|9.96|12377382|13.33|44|2024-08-29|15/06/2024||0.2057||7300000000|9.9700002670288|1|2024-05-23|15/03/2024||0.2067||7150000000|9.9700002670288|1
2024-05-20 07:26:43|08794|41657|MAHB|16.85B|16850000000.000002|10.1|5242077|35.94|44|2024-08-22|15/06/2024||0.1114||1510000000|10.10000038147|1|2024-05-29|15/03/2024||0.1083||1480000000|10.10000038147|1
2024-05-20 07:26:53|08795|41688|MXSC|29.61B|29610000000|3.78|2440662|-13.56|44|2024-07-25|15/06/2024||0.04||2470000000|3.7799999713898|1|2024-05-20|15/03/2024|0.0363|0.04|2490000000|2470000000|3.7200000286102|1
2024-05-20 07:27:02|08796|41632|MISC|36.92B|36920000000|8.28|3273367|12.36|44|2024-08-15|15/06/2024|||||8.2799997329712|1|2024-05-23|15/03/2024|||||8.2799997329712|1
2024-05-20 07:27:06|08797|950439|NESM|30.44B|30440000000|129.8|119370|-3.93|31|2024-04-29|15/03/2024|0.88||1780000000|1780000000|127.19999694824|1|2024-02-27|15/12/2023|0.661||1690000000|1690000000|121.59999847412|1
2024-05-20 07:27:12|08798|41669|PCGB|56.56B|56560000000|7.08|3395389|3.06|44|2024-08-21|15/06/2024||0.08||7590000000|7.0799999237061|1|2024-05-24|15/03/2024||0.08||7590000000|7.0799999237061|1
2024-05-20 07:27:17|08799|41684|PETR|21.04B|21040000000|21.18|428061|-7.52|39|2024-05-21|15/03/2024|||||21.159999847412|1|2024-02-26|15/12/2023|0.192|0.1933|10080000000|10080000000|22.719999313354|1
2024-05-20 07:27:23|08800|41689|PGAS|36.01B|36010000000|18.24|1189636|6.44|43|2024-05-21|15/03/2024|||||18.239999771118|1|2024-02-27|15/12/2023|0.223||1580000000|1580000000|17.940000534058|1
2024-05-20 07:27:29|08801|41635|PEPT|21.79B|21790000000|15.32|878880|-7.45|40|2024-05-29|15/03/2024|||||15.300000190735|1|2024-02-28|15/12/2023|0.2785||1260000000||15.300000190735|1
2024-05-20 07:27:34|08802|953641|PMET|44.00B|44000000000|5.35|7374233|11.09|31|2024-05-27|15/03/2024|||||5.3499999046326|1|2024-02-28|15/12/2023|0.0395||3530000000||4.6900000572205|1
2024-05-20 07:27:41|08803|41609|PUBM|81.14B|81140000000|4.18|20621516|5.53|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
2024-05-20 07:27:47|08804|41605|RHBC|23.98B|23980000000|5.5|7229300|0.73|44|2024-08-26|15/06/2024||0.1422||1840000000|5.5|1|2024-05-27|15/03/2024||0.1369||1800000000|5.5|1
2024-05-20 07:27:55|08805|41637|SIME|19.36B|19360000000|2.84|15123764|34.91|44|2024-08-27|15/06/2024||0.1174||14390000000|2.8399999141693|1|2024-05-23|15/03/2024||0.1223||14990000000|2.8399999141693|1
2024-05-20 07:28:04|08806|1056019|SIPL|31.26B|31260000000|4.51|2877249|0|30|2024-08-30|15/06/2024||0.0632|||4.5100002288818|1|2024-05-23|15/03/2024||0.0632|||4.5100002288818|1
2024-05-20 07:28:10|08807|41648|TENA|73.96B|73960000000|12.8|5708964|29.94|45|2024-08-30|15/06/2024||0.18||15744000000|12.800000190735|1|2024-05-27|15/03/2024||0.17||15744000000|12.800000190735|1
2024-05-20 07:28:15|08808|41651|TPGC|9.69B|9690000000|1.21|38673102|2.5|40|2024-06-20|15/05/2024||-0.0051||625210000|1.1799999475479|1|2024-03-20|15/02/2024|-0.006|-0.0066|550300000|550280000|0.7950000166893|1
2024-05-20 07:28:22|08809|24454|ARE|1.04B|1040000000|16.68|318732|24.38|44|2024-07-25|15/06/2024||0.14||1060000000|16.680000305176|1|2024-04-24|15/03/2024|-0.1|-0.2044|846590000|986730000|16.89999961853|1
2024-05-20 07:28:28|08810|24698|AC|89.5M|89500000|18.75|2373804|-14.03|44|2024-07-30|15/06/2024||1.14||5750000000|18.75|1|2024-05-02|15/03/2024|-0.27|-0.0966|5230000000|5190000000|20.459999084473|1
2024-05-20 07:28:36|08811|24448|AGI|9.26B|9260000000|23.26|690974|35.47|36|2024-07-24|15/06/2024||0.1849||290750000|23.260000228882|1|2024-04-24|15/03/2024|0.13|0.1218|277600000|271150000|20.639999389648|1
2024-05-20 07:28:41|08812|24458|ATD|72.14B|72140000000|75.41|1575189|14.24|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
2024-05-20 07:28:49|08813|24451|ALA|9.13B|9130000000|30.81|859992|31.55|44|2024-07-25|15/06/2024||0.128||2530000000|30.809999465942|1|2024-05-02|15/03/2024|1.14|1.04|3660000000|4130000000|30.129999160767|1
2024-05-20 07:28:55|08814|40471|AIF|17.52M|17520000|48.18|77068|16.1|41|2024-08-08|15/06/2024||0.6737||222150000|48.180000305176|1|2024-05-02|15/03/2024|0.33|0.3801|199540000|198420000|51.310001373291|1
2024-05-20 07:29:01|08815|24455|ARX|15.39B|15390000000|25.75|1989410|44.66|44|2024-08-01|15/06/2024||0.3726||968760000|25.75|1|2024-05-09|15/03/2024|0.31|0.4061|1230000000|1040000000|25.719999313354|1
2024-05-20 07:29:07|08816|991199|ATZ|3.79B|3790000000|34|273982|-8.01|32|2024-07-10|15/05/2024||0.2624||492120000|34|1|2024-05-02|15/02/2024|0.34|0.3209|681970000|684250000|35.340000152588|1
2024-05-20 07:29:16|08817|977762|AX_pa|687.29M|687290000|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
2024-05-20 07:29:23|08818|24445|ACOx|4.58B|4580000000|40.66|214258|-7.17|44|2024-07-25|15/06/2024||0.7798||1170000000|40.659999847412|1|2024-05-02|15/03/2024|1.32|1.26|1320000000|1300000000|37.610000610352|1
2024-05-20 07:29:29|08819|24735|ATS|28.28M|28280000|47.51|264307|-23.1|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
2024-05-20 07:29:34|08820|978804|ACB|548.19M|548190000|10.05|2302508|12.92|30|2024-05-29|15/03/2024||-0.0028||69820000|10.050000190735|1|2024-02-08|15/12/2023|-0.5|-0.0134|72610000|63390000|0.51999998092651|10
2024-05-20 07:29:40|08821|24750|BDGI|1.46B|1460000000|42.28|66555|55.04|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
2024-05-20 07:29:45|08822|24477|BNS|81.04B|81040000000|65.91|4188881|-0.93|45|2024-08-27|15/07/2024||1.65||8510000000|65.910003662109|1|2024-05-28|15/04/2024||1.56||8310000000|65.910003662109|1
2024-05-20 07:29:52|08823|24472|BIR|1.62B|1620000000|6.02|1235095|-26.76|44|2024-08-14|15/06/2024||-0.0383||127640000|6.0199999809265|1|2024-05-15|15/03/2024|-0.06|-0.0043|163300000|132360000|5.7699999809265|1
2024-05-20 07:29:59|08824|24467|BBDb|7.74B|7740000000|79.09|461005|31.49|40|2024-08-01|15/06/2024||0.6853||1830000000|79.089996337891|1|2024-04-25|15/03/2024|0.36|0.279|1280000000|1490000000|57|1
2024-05-20 07:30:06|08825|42741|BLX|3.3B|3300000000|32.12|267398|-14.96|43|2024-08-09|15/06/2024||0.1089||202370000|32.119998931885|1|2024-05-15|15/03/2024|0.53|0.4822|291000000|247960000|29.35000038147|1
2024-05-20 07:30:11|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
2024-05-20 07:30:17|08827|24481|CAE|8.8B|8800000000|27.65|562088|-8.14|45|2024-08-14|15/06/2024||0.2809||1120000000|27.64999961853|1|2024-05-24|15/03/2024||0.42||1290000000|27.64999961853|1
2024-05-20 07:30:23|08828|24795|CF|840.18M|840180000|9.07|91910|-5.13|43|2024-08-01|15/06/2024||0.22||297300000|9.0699996948242|1|2024-06-05|15/03/2024||0.185||420000000|9.0699996948242|1
2024-05-20 07:30:32|08829|24497|CM|63.06B|63060000000|67.24|4062704|19.77|40|2024-08-29|15/07/2024||1.65||6130000000|67.23999786377|1|2024-05-30|15/04/2024||1.64||6050000000|67.23999786377|1
2024-05-20 07:30:38|08830|42760|CTC|8.35B|8350000000|240|398|-26.36|43|2024-08-08|15/06/2024||2.62||4120000000|240|1|2024-05-09|15/03/2024|1.38|0.685|3520000000|3520000000|240.00999450684|1
2024-05-20 07:30:44|08831|24509|CU|8.64B|8640000000|31.84|498541|-16.25|44|2024-07-25|15/06/2024||0.4014||939930000|31.829999923706|1|2024-05-02|15/03/2024|0.82|0.8271|1090000000|1060000000|30.430000305176|1
2024-05-20 07:30:50|08832|24513|CWB|2.63B|2630000000|27.28|273428|9.25|44|2024-08-30|15/07/2024||0.9173||302540000|27.280000686646|1|2024-05-31|15/04/2024||0.855||288870000|27.280000686646|1
2024-05-20 07:30:56|08833|24486|CFP|1.82B|1820000000|15.31|195366|-26.61|44|2024-07-25|15/06/2024||-0.402||1400000000|15.310000419617|1|2024-05-01|15/03/2024|-0.44|-0.6592|1380000000|1290000000|14.510000228882|1
2024-05-20 07:31:03|08834|24503|CPX|4.95B|4950000000|38.21|420114|-17.53|44|2024-07-31|15/06/2024||0.686||501220000|38.209999084473|1|2024-05-01|15/03/2024|1.57|0.7322|1120000000|608260000|35.930000305176|1
2024-05-20 07:31:09|08835|24505|CS|8.44B|8439999999.999999|11.2|2273852|94.44|40|2024-08-05|15/06/2024||0.0336||422880000|11.199999809265|1|2024-05-02|15/03/2024|-0.01|-0.0037|339900000|339670000|9.3999996185303|1
2024-05-20 07:31:14|08836|42771|CJT|1.95B|1950000000|119.32|46916|7.58|41|2024-07-31|15/06/2024||0.985||230490000|119.31999969482|1|2024-04-29|15/03/2024|1.86|0.6254|231200000|232410000|115.58999633789|1
2024-05-20 07:31:20|08837|24781|CAS|987.94M|987940000|9.81|272905|-18.25|44|2024-08-01|15/06/2024||0.1572||1180000000|9.8100004196167|1|2024-05-09|15/03/2024|0.00|-0.0608|1110000000|1140000000|9.6899995803833|1
2024-05-20 07:31:26|08838|24484|CCLb|12.86B|12860000000|71.69|309287|1.43|44|2024-08-07|15/06/2024||1||1760000000|71.690002441406|1|2024-05-08|15/03/2024|1.07|1.01|1740000000|1740000000|72.360000610352|1
2024-05-20 07:31:32|08839|24495|CLS|8.34B|8340000000|70.23|591992|354.86|44|2024-07-24|15/06/2024||0.9687||2910000000|70.230003356934|1|2024-04-24|15/03/2024|1.18|0.9782|3030000000|2860000000|59.779998779297|1
2024-05-20 07:31:38|08840|24512|CVE|51.11B|51110000000|27.52|5124930|23.46|44|2024-07-25|15/06/2024||0.8057||15030000000|27.520000457764|1|2024-05-01|15/03/2024|0.62|0.5106|15680000000|15040000000|28.280000686646|1
2024-05-20 07:31:44|08841|24488|CG|2.11B|2109999999.9999998|9.83|669080|38.84|39|2024-07-31|15/06/2024||0.1683||297210000|9.829999923706|1|2024-05-14|15/03/2024|0.14|0.1271|305800000|304490000|8.8800001144409|1
2024-05-20 07:31:49|08842|42759|CGI|791.89M|791890000|37.96|5757|11.61|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
2024-05-20 07:31:55|08843|24506|CSH_u|3.08B|3080000000|12.65|342277|37.05|44|2024-08-08|15/06/2024|||||12.64999961853|1|2024-05-09|15/03/2024|-0.0081||183920000|225300000|12.859999656677|1
2024-05-20 07:32:01|08844|24483|CCA|2.36B|2360000000|56.22|64452|-15.17|44|2024-07-10|15/05/2024||1.94||743090000|56.220001220703|1|2024-04-12|15/02/2024|2.21|1.91|730500000|733950000|55.509998321533|1
2024-05-20 07:32:08|08845|24541|CIGI|7.92B|7920000000|157.7|46837|22.99|44|2024-07-31|15/06/2024||1.36||1120000000|157.69999694824|1|2024-05-02|15/03/2024|0.77|0.9302|1000000000|988900000|143.89999389648|1
2024-05-20 07:32:14|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
2024-05-20 07:32:21|08847|40463|CSU|78.3B|78300000000|3694.99|28839|35.38|43|2024-08-01|15/06/2024||18.78||2470000000|3694.9899902344|1|2024-05-10|15/03/2024|14.76|16.93|2350000000|2350000000|3826.8898925781|1
2024-05-20 07:32:27|08848|1123081|CTS|1.05B|1050000000|5.25|605941|58.13|28|2024-08-07|15/06/2024||0.14||649230000|5.25|1|2024-05-09|15/03/2024|0.11|0.1214|628770000|674310000|5.7300000190735|1
2024-05-20 07:32:33|08849|24493|CJRb|98.72M|98720000|0.49|316801|-64.75|37|2024-06-26|15/05/2024||0.1203||378960000|0.49500000476837|1|2024-04-12|15/02/2024|-0.03|-0.0263|299540000|306460000|0.80000001192093|1
2024-05-20 07:32:39|08850|24502|VRN|7.29B|7290000000|11.79|3470094|30.25|44|2024-07-25|15/06/2024||0.4281||1040000000|11.789999961853|1|2024-05-10|15/03/2024|-0.66|0.3647|936050000|1010000000|12.029999732971|1
2024-05-20 07:32:45|08851|977870|CRT_u|3.22B|3220000000|13.67|139112|-12.09|33|2024-08-06|15/06/2024||||141500000|13.670000076294|1|2024-05-06|15/03/2024|0.345||144220000|144600000|13.699999809265|1
2024-05-20 07:32:51|08852|24856|DSG|11.38B|11380000000|133.28|95736|26.42|44|2024-09-04|15/07/2024||0.5736||213040000|133.2799987793|1|2024-05-29|15/04/2024||0.5409||205960000|133.2799987793|1
2024-05-20 07:32:56|08853|1162029|DCBO|1.55B|1550000000|50.86|46730|12.45|15|2024-08-08|15/06/2024||0.1831||52530000|50.860000610352|1|2024-05-09|15/03/2024|0.23|0.167|51400000|51120000|63.150001525879|1
2024-05-20 07:33:03|08854|24521|DOL|34.09B|34090000000.000004|122.76|512861|45.26|45|2024-09-12|15/07/2024||0.9744||1570000000|122.76000213623|1|2024-06-12|15/04/2024||0.746||1410000000|122.76000213623|1
2024-05-20 07:33:10|08855|42826|DIR_u|3.76B|3760000000|13.03|515061|-6.86|38|2024-07-30|15/06/2024||||117000000|13.029999732971|1|2024-05-07|15/03/2024|||114600000|114590000|12.869999885559|1
2024-05-20 07:33:17|08856|24515|D_u|341.05M|341050000|18|67674|-38.1|43|2024-05-02|15/03/2024||||49500000|18.629999160767|1|2024-02-15|15/12/2023|||46480000|49900000|8.9499998092651|2
2024-05-20 07:33:24|08857|24522|DPM|2.04B|2040000000|11.26|554462|16.68|32|2024-07-30|15/06/2024||0.258||142370000|11.260000228882|1|2024-05-07|15/03/2024|0.18|0.1978|123800000|117170000|10.890000343323|1
2024-05-20 07:33:29|08858|991134|ECN|531.32M|531320000.00000006|1.89|491151|-34.83|24|2024-08-07|15/06/2024||0.0286||51930000|1.8899999856949|1|2024-05-09|15/03/2024|0.00|-0.0029|49600000|49740000|1.7300000190735|1
2024-05-20 07:33:36|08859|40485|EFN|9.48B|9480000000|24.38|526678|20.1|42|2024-05-07|15/03/2024||0.3346||335480000|22.85000038147|1|2024-02-27|15/12/2023|0.33|0.33|333360000|331260000|23.010000228882|1
2024-05-20 07:33:46|08860|24528|EMA|14.45B|14450000000|50.43|1298961|-11.53|44|2024-08-07|15/06/2024||0.6336||1750000000|50.430000305176|1|2024-05-13|15/03/2024|0.76|0.8153|2020000000|1950000000|48.599998474121|1
2024-05-20 07:33:52|08861|24529|EMPa|8.14B|8140000000.000001|33.61|388992|-5.27|41|2024-09-12|15/07/2024||0.8469||8230000000|33.610000610352|1|2024-06-20|15/04/2024||0.6363||7500000000|33.610000610352|1
2024-05-20 07:33:58|08862|24524|EDR|1.26B|1260000000|5.25|924387|19.59|38|2024-08-06|15/06/2024||0.017||55220000|5.25|1|2024-05-09|15/03/2024|0.00|0.0165|63700000|54890000|3.75|1
2024-05-20 07:34:06|08863|24531|ERF|5.56B|5560000000|27.2|568633|36.75|39|2023-02-22|15/12/2022||0.92|||21.129999160767|1|2022-11-03|15/09/2022||0.97|||23.389999389648|1
2024-05-20 07:34:10|08864|951615|EQX|3.3B|3300000000|7.71|817345|16.47|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
2024-05-20 07:34:16|08865|42842|EQB|3.2B|3200000000|83.7|63211|26.09|45|2024-09-11|15/09/2024||2.94||306250000|83.699996948242|1|2024-05-29|15/06/2024||2.69||298340000|83.699996948242|1
2024-05-20 07:34:22|08866|1096521|ERO|3.35B|3350000000|32.51|341751|29.73|19|2024-07-31|15/06/2024||0.1958||124780000|32.509998321533|1|2024-05-07|15/03/2024|0.16|0.0891|105800000|109570000|28.959999084473|1
2024-05-20 07:34:28|08867|40486|EIF|2.29B|2290000000|48.41|76073|-11.84|44|2024-08-08|15/06/2024||0.854||683540000|48.409999847412|1|2024-05-07|15/03/2024|0.2|0.1826|601770000|610290000|47.009998321533|1
2024-05-20 07:34:36|08868|24543|FTT|6.26B|6260000000|44.06|390964|16.87|44|2024-08-06|15/06/2024||1.03||2550000000|44.060001373291|1|2024-05-06|15/03/2024|0.84|0.853|2330000000|2170000000|40.380001068115|1
2024-05-20 07:34:42|08869|24537|0P6E|17.23B|17230000000|19.43|3487797|-38.65|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
2024-05-20 07:34:49|08870|24544|FVI|2.43B|2430000000|7.94|819632|70.75|44|2024-08-07|15/06/2024||0.0502||242570000|7.9400000572205|1|2024-05-08|15/03/2024|0.09|0.0531|224950000|227280000|6.7699999809265|1
2024-05-20 07:34:56|08871|24538|FNV|33.61B|33610000000|174.75|369572|-15.5|44|2024-08-07|15/06/2024||0.7752||267440000|174.75|1|2024-05-01|15/03/2024|0.76|0.7133|256800000|250500000|165.7200012207|1
2024-05-20 07:35:03|08872|24689|WN|18.12M|18120000|191.31|121055|13.34|44|2024-07-26|15/06/2024||3.08||14400000000|191.30999755859|1|2024-05-07|15/03/2024|2.3|2.52|13740000000|13710000000|188.83000183105|1
2024-05-20 07:35:11|08873|40487|GEI|3.71B|3710000000|22.8|592906|5.41|44|2024-07-30|15/06/2024||0.3704||2870000000|22.799999237061|1|2024-04-29|15/03/2024|0.25|0.3839|3290000000|2870000000|22.64999961853|1
2024-05-20 07:35:17|08874|24550|GIL|8.12B|8119999999.999999|48.14|324928|21.72|35|2024-08-01|15/06/2024||0.8055||855150000|48.139999389648|1|2024-05-01|15/03/2024|0.59|0.517|695800000|693270000|47.720001220703|1
2024-05-20 07:35:23|08875|42830|GSY|2.95B|2950000000|176.2|39803|64.38|43|2024-08-07|15/06/2024||4.03||371190000|176.19999694824|1|2024-05-07|15/03/2024|3.83|3.81|357110000|347220000|184.63000488281|1
2024-05-20 07:35:31|08876|24553|GWO|39.9B|39900000000|42.77|3014072|9.53|44|2024-08-06|15/06/2024||1.04|||42.770000457764|1|2024-05-01|15/03/2024|1.09|1.03|7880000000||40.709999084473|1
2024-05-20 07:35:37|08877|24556|HR_u|2.67B|2670000000|9.54|462393|-7.29|42|2024-08-08|15/06/2024|||||9.539999961853|1|2024-05-14|15/03/2024|||209500000||9.1800003051758|1
2024-05-20 07:35:45|08878|24555|HCG|1.69B|1690000000|44.26|139062|1.77|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
2024-05-20 07:35:52|08879|24554|HBM|4.91B|4910000000|13.98|1605042|118.44|45|2024-08-05|15/06/2024||0.0893||484440000|13.979999542236|1|2024-05-14|15/03/2024|0.16|0.0146|524990000|488390000|12.020000457764|1
2024-05-20 07:36:00|08880|960802|H|24.08B|24080000000|40.18|910283|2.71|35|2024-08-06|15/06/2024||0.4713||1920000000|40.180000305176|1|2024-05-14|15/03/2024|0.49|0.4866|1070000000|2090000000|40.650001525879|1
2024-05-20 07:36:08|08881|24559|IAG|8.9B|8900000000|92.09|286871|6.01|45|2024-08-01|15/06/2024||2.53|||92.089996337891|1|2024-05-09|15/03/2024|2.44|2.35|4900000000|3470000000|86.75|1
2024-05-20 07:36:15|08882|24562|IMG|3.07B|3070000000|6.17|1327479|64.1|44|2024-08-07|15/06/2024||0.0466||347880000|6.1700000762939|1|2024-05-09|15/03/2024|0.11|0.0324|338900000|287300000|5.1900000572205|1
2024-05-20 07:36:21|08883|24561|IGM|8.77B|8770000000|36.95|279901|-5.38|44|2024-08-01|15/06/2024||0.9432||826000000|36.950000762939|1|2024-05-02|15/03/2024|0.94|0.8893|811670000|822420000|34.830001831055|1
2024-05-20 07:36:27|08884|24956|INE|1.84B|1840000000|9.04|703320|-34.25|44|2024-08-06|15/06/2024||0.008||278470000|9.039999961853|1|2024-05-08|15/03/2024|-0.1128|-0.1246|242540000|235120000|8.5500001907349|1
2024-05-20 07:36:32|08885|24560|IFC|40.94B|40940000000|229.63|308560|12.78|44|2024-07-30|15/06/2024||3.42||6430000000|229.63000488281|1|2024-05-07|15/03/2024|3.63|3.4|5110000000|5130000000|232.02000427246|1
2024-05-20 07:36:39|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
2024-05-20 07:36:45|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
2024-05-20 07:36:51|08888|42920|IVN|26.77B|26770000000|21.08|2722428|87.54|41|2024-08-08|15/06/2024||0.0655||31370000|21.079999923706|1|2024-04-30|15/03/2024|0.06|0.0322|618320000|293000000|20.620000839233|1
2024-05-20 07:36:56|08889|1029161|JWEL|1.09B|1090000000|26.31|85177|-17.58|30|2024-08-01|15/06/2024||0.3858||188220000|26.309999465942|1|2024-05-09|15/03/2024|0.09|0.0532|128040000|123470000|26|1
2024-05-20 07:37:02|08890|980227|KNT|1.91B|1910000000|8.08|758384|31.38|30|2024-08-15|15/06/2024||0.0367||57110000|8.079999923706|1|2024-05-13|15/03/2024|0.01|0.0291|59800000|55630000|8.0200004577637|1
2024-05-20 07:37:08|08891|24570|KEY|8.42B|8420000000|36.74|950390|17.83|44|2024-08-07|15/06/2024||0.4857||1560000000|36.740001678467|1|2024-05-14|15/03/2024|0.31|0.5183|1520000000|1520000000|35.380001068115|1
2024-05-20 07:37:14|08892|959119|KXS|4.43B|4430000000|156.22|66775|-15.4|31|2024-08-07|15/06/2024||0.4447||116830000|156.2200012207|1|2024-05-08|15/03/2024|0.5718|0.4925|119370000|116420000|145.58999633789|1
2024-05-20 07:37:19|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
2024-05-20 07:37:25|08894|24573|LB|1.19B|1190000000|27.18|189454|-11.32|44|2024-08-29|15/07/2024||0.9347||254780000|27.180000305176|1|2024-05-30|15/04/2024||0.8824||251390000|27.180000305176|1
2024-05-20 07:37:32|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
2024-05-20 07:37:38|08896|24576|LNR|4.43B|4430000000|71.87|88440|10.31|44|2024-08-07|15/06/2024||2.72||2940000000|71.870002746582|1|2024-05-08|15/03/2024|2.59|2.06|2720000000|2650000000|64.870002746582|1
2024-05-20 07:37:43|08897|42940|LAAC|1.11B|1110000000|6.88|478167|-43.14|18|2024-05-13|15/03/2024|-0.06|0.01||98050000|7.1100001335144|1|2023-11-29|15/09/2023|0.0331|0.0808||104250000|8.8699998855591|1
2024-05-20 07:37:50|08898|24572|L|48.08B|48080000000|157.48|385324|28.05|44|2024-07-24|15/06/2024||2.15||14270000000|157.47999572754|1|2024-05-01|15/03/2024|1.72|1.7|13580000000|13460000000|150.96000671387|1
2024-05-20 07:37:55|08899|24578|LUN|13.58B|13580000000|17.5|2843830|64.63|37|2023-02-23|15/12/2022||0.11||757450000|8.3999996185303|1|2022-10-25|15/09/2022||0.11||683620000|6.8699998855591|1
2024-05-20 07:38:02|08900|24584|MFI|2.91B|2910000000|23.67|197817|-12.3|43|2024-08-01|15/06/2024||0.2683||1300000000|23.670000076294|1|2024-05-02|15/03/2024|0.04|0.125|1150000000|1190000000|24.340000152588|1
2024-05-20 07:38:08|08901|25012|MRE|958.18M|958180000|12.5|241871|2.97|44|2024-08-06|15/06/2024||0.6171||1350000000|12.5|1|2024-05-02|15/03/2024|0.62|0.5598|1320000000|1300000000|11.380000114441|1
2024-05-20 07:38:13|08902|24582|MEG|3.91M|3910000|30.52|1661829|48.52|44|2024-07-25|15/06/2024||0.7909||1140000000|30.520000457764|1|2024-05-06|15/03/2024|0.36|0.5161|1360000000|1070000000|30.770000457764|1
2024-05-20 07:38:20|08903|24591|MX|4.92B|4920000000|72.98|109215|26.79|44|2024-07-24|15/06/2024||0.5163||954950000|72.980003356934|1|2024-04-24|15/03/2024|0.65|0.3054|916000000|855350000|65.51000213623|1
2024-05-20 07:38:26|08904|42985|MTY|1.1B|1100000000|45.76|58661|-23.34|36|2024-07-12|15/05/2024||1.17||288550000|45.759998321533|1|2024-04-12|15/02/2024|0.71|0.8339|278640000|275740000|50.139999389648|1
2024-05-20 07:38:33|08905|24590|MTL|1.13B|1130000000|12.79|175822|-18.54|44|2024-07-18|15/06/2024||0.322||496090000|12.789999961853|1|2024-04-25|15/03/2024|0.25|0.316|462600000|501120000|14.430000305176|1
2024-05-20 07:38:40|08906|24592|NA|39.32B|39320000000|115.66|2037984|12.6|44|2024-08-28|15/07/2024||2.42||2840000000|115.66000366211|1|2024-05-29|15/04/2024||2.43||2760000000|115.66000366211|1
2024-05-20 07:38:45|08907|49233|NXE|6.1B|6100000000|10.88|2249661|105.67|32|2024-08-07|15/06/2024||-0.0385|||10.880000114441|1|2024-05-08|15/03/2024|-0.06|-0.0425|||12|1
2024-05-20 07:38:51|08908|42990|NFI|1.24B|1240000000|16.06|161199|73.06|38|2024-08-07|15/06/2024||-0.0225||790430000|16.059999465942|1|2024-05-02|15/03/2024|-0.13|-0.1675|723000000|682840000|11.289999961853|1
2024-05-20 07:38:58|08909|24600|NPI|6.18B|6180000000|24.1|1097427|-19.13|44|2024-08-07|15/06/2024||0.1652||496180000|24.10000038147|1|2024-05-16|15/03/2024|0.29|0.5457|754920000|696560000|22.670000076294|1
2024-05-20 07:39:02|08910|24606|OGC|2.33B|2330000000|3.27|1765811|14.74|0||
2024-05-20 07:39:09|08911|960813|OGI|280.13M|280130000|2.71|496497|2.65|35|2024-07-11|15/05/2024||-0.0699||39950000|2.710000038147|1|2024-05-14|15/02/2024|-0.227|-0.0867|37630000|37640000|2.5099999904633|1
2024-05-20 07:39:15|08912|42743|OSK|1.15B|1150000000|3.15|1009014|-1.87|31|2024-08-07|15/06/2024||-0.0198||0.00|3.1500000953674|1|2024-05-20|15/03/2024||-0.0173||0.00|3.1500000953674|1
2024-05-20 07:39:22|08913|40498|PXT|2.37B|2370000000|23.22|586764|-17.25|37|2024-07-31|15/06/2024||1.15|||23.219999313354|1|2024-05-08|15/03/2024|0.58|0.75|337000000||23.709999084473|1
2024-05-20 07:39:29|08914|24618|PKI|6.89B|6890000000|39.44|520999|14.99|44|2024-08-01|15/06/2024||0.9141||7900000000|39.439998626709|1|2024-05-01|15/03/2024|0.25|0.0235|6940000000|8050000000|42.409999847412|1
2024-05-20 07:39:34|08915|24623|||||||45|2024-08-08|15/06/2024||1.13||3600000000|39.330001831055|1|2024-05-08|15/03/2024|1.12|1.11|4510000000|4180000000|38.979999542236|1
2024-05-20 07:39:40|08916|943642|PSK|6.15B|6150000000|25.75|296544|11.33|38|2024-07-15|15/06/2024||0.3134||117000000|25.75|1|2024-04-22|15/03/2024|0.2|0.2427|120700000|129000000|27.729999542236|1
2024-05-20 07:39:45|08917|25066|PBH|4.07B|4070000000.0000005|91.56|56849|-10.89|44|2024-08-13|15/06/2024||1.4||1720000000|91.559997558594|1|2024-05-13|15/03/2024|0.54|0.5354|1460000000|1460000000|89.139999389648|1
2024-05-20 07:39:52|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
2024-05-20 07:39:58|08919|24632|QBRb|7.22B|7220000000|30.45|593883|-12.17|45|2024-08-08|15/06/2024||0.8413||1400000000|30.450000762939|1|2024-05-09|15/03/2024|0.71|0.672|1360000000|1370000000|28.75|1
2024-05-20 07:40:05|08920|1029163|REAL|434.84M|434840000|5.96|57496|15.28|25|2024-07-25|15/06/2024||0.02||13840000|5.960000038147|1|2024-05-07|15/03/2024|0.02|-0.0217|11500000|9910000|4.9499998092651|1
2024-05-20 07:40:11|08921|43058|RCH|2.2B|2200000000|39.32|51955|-13.96|35|2024-07-04|15/05/2024||0.525||484700000|39.319999694824|1|2024-04-11|15/02/2024|0.27|0.3|406900000|407750000|41.25|1
2024-05-20 07:40:19|08922|24642|RUS|2.34B|2340000000|38.93|169021|8.47|44|2024-07-31|15/06/2024||0.8633||1090000000|38.930000305176|1|2024-05-01|15/03/2024|0.82|0.83|1060000000|1120000000|38.770000457764|1
2024-05-20 07:40:25|08923|24645|SAP|11.78B|11780000000|27.76|371739|-23.34|45|2024-08-08|15/06/2024||0.4241||4340000000|27.760000228882|1|2024-06-06|15/03/2024||0.3639||4290000000|27.760000228882|1
2024-05-20 07:40:32|08924|25146|||||||42|2024-08-12|15/06/2024||-0.04|||20.549999237061|1|2024-05-13|15/03/2024|-0.09|-0.04|||20.860000610352|1
2024-05-20 07:40:38|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
2024-05-20 07:40:44|08926|24988|SIA|1.09B|1090000000|14.94|272176|29.69|44|2024-08-08|15/06/2024|||||14.939999580383|1|2024-05-09|15/03/2024|0.27||230950000||14.14999961853|1
2024-05-20 07:40:50|08927|24659|SVM|951.99M|951990000|5.36|396613|12.84|43|2024-08-08|15/06/2024||0.0764||64420000|5.3600001335144|1|2024-05-23|15/03/2024||0.0215||39070000|5.3600001335144|1
2024-05-20 07:40:55|08928|978638|SIL|1.87B|1870000000|12.68|367502|38.28|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
2024-05-20 07:41:01|08929|978227|ZZZ|887.89M|887890000|26.2|64577|-0.23|33|2024-08-08|15/06/2024||0.432||223460000|26.200000762939|1|2024-05-07|15/03/2024|0.28|0.3583|209720000|211220000|27.559999465942|1
2024-05-20 07:41:08|08930|24654|ATRL|9.13B|9130000000|52.01|303806|55.39|44|2024-08-01|15/06/2024||0.5556||2250000000|52.009998321533|1|2024-05-15|15/03/2024|0.42|0.447|2260000000|2140000000|55.869998931885|1
2024-05-20 07:41:14|08931|958361|TOY|3.06B|3060000000|29.45|129753|-17.11|31|2024-07-31|15/06/2024||0.426||456830000|29.450000762939|1|2024-05-07|15/03/2024|-0.19|-0.02|316200000|280870000|30.229999542236|1
2024-05-20 07:41:19|08932|24657|STN|12.38B|12380000000|108.56|271755|36.67|45|2024-08-07|15/06/2024||1.12||1480000000|108.55999755859|1|2024-05-08|15/03/2024|0.9|0.8611|1370000000|1360000000|115.90000152588|1
2024-05-20 07:41:24|08933|1055997|STLC|2.32B|2320000000|42.2|212967|-5.27|30|2024-08-07|15/06/2024||1.17||730610000|42.200000762939|1|2024-05-08|15/03/2024|1.27|1.62|746000000|771580000|39.119998931885|1
2024-05-20 07:41:30|08934|43085|SJ|4.7B|4700000000|82.94|166376|34.8|42|2024-08-07|15/06/2024||1.87||1060000000|82.940002441406|1|2024-05-08|15/03/2024|1.36|1.07|775000000|772550000|72.669998168945|1
2024-05-20 07:41:36|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
2024-05-20 07:41:42|08936|24651|SLF|40.89B|40890000000|70.37|2085006|4.75|45|2024-08-12|15/06/2024||1.6|||70.370002746582|1|2024-05-09|15/03/2024|1.5|1.65|1500000000|1500000000|72.830001831055|1
2024-05-20 07:41:48|08937|31160|SOY|879.28M|879280000|7.54|60733|-26.87|44|2024-08-07|15/06/2024||0.005||160290000|7.539999961853|1|2024-05-08|15/03/2024|0.02|0.0283|182850000|168870000|7.9000000953674|1
2024-05-20 07:41:54|08938|24655|SPB|2.33B|2330000000|9.39|736467|-8.66|44|2024-08-14|15/06/2024||-0.1224||820810000|9.3900003433228|1|2024-05-14|15/03/2024|0.4089|0.4769|1220000000|1360000000|9.4799995422363|1
2024-05-20 07:42:01|08939|24671|TFII|15.34B|15340000000|181.47|204600|23.26|44|2024-07-25|15/06/2024||1.68||2220000000|181.4700012207|1|2024-04-25|15/03/2024|1.24|1.35|1870000000|1860000000|192.42999267578|1
2024-05-20 07:42:07|08940|24692|X|10.17B|10170000000|36.7|383289|25.09|44|2024-08-07|15/06/2024||0.4076||354170000|36.700000762939|1|2024-05-02|15/03/2024|0.38|0.379|345900000|340270000|35.979999542236|1
2024-05-20 07:42:14|08941|25220|TXG|1.86B|1860000000|21.58|281853|6.88|37|2024-07-31|15/06/2024||0.4717||250100000|21.579999923706|1|2024-05-08|15/03/2024|0.42|0.3483|236500000|233650000|19.129999160767|1
2024-05-20 07:42:20|08942|24675|TIH|10.13B|10130000000|123.22|109892|9.33|44|2024-07-24|15/06/2024||1.58||1210000000|123.2200012207|1|2024-05-01|15/03/2024|1.01|1.13|1020000000|1080000000|126|1
2024-05-20 07:42:26|08943|24668|TD|137.16B|137160000000|77.95|7429023|-5.25|45|2024-08-22|15/07/2024||1.98||13140000000|77.949996948242|1|2024-05-23|15/04/2024||1.85||12670000000|77.949996948242|1
2024-05-20 07:42:32|08944|24678|TOU|23.71B|23710000000|67.43|2369867|11.12|44|2024-07-31|15/06/2024||1.07||1360000000|67.430000305176|1|2024-05-01|15/03/2024|0.69|1.2|1630000000|1530000000|67.279998779297|1
2024-05-20 07:42:37|08945|43104|RNW|3.91B|3910000000|12.48|550083|-2.42|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
2024-05-20 07:42:43|08946|1011025|TSU|2.03B|2029999999.9999998|42.72|61147|20.68|30|2024-08-08|15/06/2024||0.6633||864470000|42.720001220703|1|2024-05-02|15/03/2024|0.68|0.62|744300000|720120000|42.259998321533|1
2024-05-20 07:42:49|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
2024-05-20 07:42:54|08948|24682|VET|2.69B|2690000000|16.76|812401|2.95|45|2024-07-29|15/06/2024||0.625||532450000|16.760000228882|1|2024-05-01|15/03/2024|0.01|1.23|508040000|646750000|15.859999656677|1
2024-05-20 07:42:59|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
2024-05-20 07:43:05|08950|976223|WELL|926.72M|926720000|3.81|983547|-17.17|29|2024-08-08|15/06/2024||0.0586||236100000|3.8099999427795|1|2024-05-08|15/03/2024|0.08|0.0529|231560000|227310000|3.579999923706|1
2024-05-20 07:43:11|08951|43141|WDO|1.76B|1760000000|11.8|582752|36.1|37|2024-08-08|15/06/2024||0.1063||110380000|11.800000190735|1|2024-05-08|15/03/2024|0.07|0.0657|100920000|96000000|10.060000419617|1
2024-05-20 07:43:18|08952|24686|WFG|9.02B|9020000000|110.62|203364|8.58|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
2024-05-20 07:43:24|08953|25241|WCP|6.28B|6280000000|10.48|2395151|3.76|44|2024-07-24|15/06/2024||0.3053||784720000|10.479999542236|1|2024-04-24|15/03/2024|0.1|0.2618|868300000|724210000|10.64999961853|1
2024-05-20 07:43:30|08954|43147|WPK|2.91B|2910000000|45.2|65132|-2.33|39|2024-07-25|15/06/2024||0.6085||283200000|45.200000762939|1|2024-04-22|15/03/2024|0.55|0.5716|276780000|290000000|40.729999542236|1
2024-05-20 07:43:35|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
2024-05-20 07:43:41|08956|24919|WSP|25.91B|25910000000|207.76|186401|18.79|44|2024-07-30|15/06/2024||1.86||2920000000|207.75999450684|1|2024-05-08|15/03/2024|1.55|1.47|2790000000|2750000000|214.5|1
2024-05-20 07:43:47|08957|951635|WEED|1.11B|1110000000|14.81|3953294|2.14|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
2024-05-20 07:43:53|08958|1055210|GOLD|31.38B|31380000000|17.89|22634727|0.17|32|2024-08-05|15/06/2024||0.2455||3200000000|24.329999923706|1|2024-05-01|15/03/2024|0.19|0.1539|2750000000|2740000000|22.879999160767|1
2024-05-20 07:43:59|08959|24589|MRU|16.82B|16820000000|74.71|446797|-0.65|44|2024-08-14|15/06/2024||1.35||6660000000|74.709999084473|1|2024-04-24|15/03/2024|0.91|0.8943|4660000000|4650000000|69.900001525879|1
2024-05-20 07:44:07|08960|24473|BMO|94.52B|94520000000|129.63|2463371|9.87|45|2024-08-27|15/07/2024||3.01||8310000000|129.63000488281|1|2024-05-29|15/04/2024||2.78||8040000000|129.63000488281|1
2024-05-20 07:44:13|08961|24453|AQN|6.25B|6250000000|9.06|3000952|-20.8|43|2024-08-08|15/06/2024||0.086||651150000|9.0600004196167|1|2024-05-10|15/03/2024|0.14|0.1557|737100000|813380000|9.2399997711182|1
2024-05-20 07:44:20|08962|24469|BCE|42.66B|42660000000|46.76|3084016|-26.28|45|2024-08-01|15/06/2024||0.7861||6110000000|46.759998321533|1|2024-05-02|15/03/2024|0.72|0.6962|6010000000|6040000000|45.759998321533|1
2024-05-20 07:44:26|08963|24520|DNN|2.73B|2730000000|3.06|1686211|113.99|44|2024-08-08|15/06/2024||-0.0147|||3.0599999427795|1|2024-05-08|15/03/2024|-0.02|-0.0103|832000||2.9500000476837|1
2024-05-20 07:44:32|08964|25153|SII|1.6B|1600000000|62.96|24786|38.25|44|2024-08-09|15/06/2024||0.41|||62.959999084473|1|2024-05-08|15/03/2024|0.45|0.405|37090000|40200000|56.240001678467|1
2024-05-20 07:44:37|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
2024-05-20 07:44:43|08966|24498|CNQ|112.04B|112040000000|104.9|6655455|36.13|45|2024-08-01|15/06/2024||1.74||8650000000|104.90000152588|1|2024-05-02|15/03/2024|1.37|1.44|8240000000|8630000000|103.01999664307|1
2024-05-20 07:44:48|08967|1164007|DND|922.38M|922380000|13.79|168221|-17.18|19|2024-05-14|15/03/2024|-0.345|-0.185|107300000|114090000|14.10000038147|1|2024-02-13|15/12/2023|-0.63|-0.1652|110200000|110040000|13.579999923706|1
2024-05-20 07:44:54|08968|42839|ENGH|1.6B|1600000000|28.98|62016|-22.64|41|2024-09-05|15/07/2024||0.355||117950000|28.979999542236|1|2024-06-06|15/04/2024||0.36||123600000|28.979999542236|1
2024-05-20 07:45:00|08969|24536|FFH|34.97B|34970000000|1551.15|52043|60|34|2024-08-01|15/06/2024||38.73||8910000000|1551.1500244141|1|2024-05-02|15/03/2024|30.82|41.16|8060000000|7990000000|1528.3399658203|1
2024-05-20 07:45:07|08970|24952|IFP|930.16M|930160000|18.08|180134|-18.3|43|2024-08-01|15/06/2024||-1.05||850730000|18.079999923706|1|2024-05-09|15/03/2024|-1.56|-1.41|813200000|765780000|18.530000686646|1
2024-05-20 07:45:13|08971|24575|LIF|1.92B|1920000000|30.05|173467|-1.51|44|2024-08-06|15/06/2024||0.732|||30.049999237061|1|2024-05-09|15/03/2024|0.93|0.848|56660000||30.309999465942|1
2024-05-20 07:45:18|08972|1123415|LSPD|3.22B|3220000000|20.99|630474|17|19|2024-08-01|15/06/2024||0.0667||258730000|20.989999771118|1|2024-05-16|15/03/2024|0.06|0.0578|230220000|224570000|17.370000839233|1
2024-05-20 07:45:23|08973|1166355|NVEI|6.13B|6130000000|43.75|413531|0.67|17|2024-08-06|15/06/2024||0.4533||332390000|43.75|1|2024-05-07|15/03/2024|0.41|0.4348|335110000|326070000|44.319999694824|1
2024-05-20 07:45:29|08974|24605|ONEX|7.4B|7400000000|96.35|90779|62.31|43|2024-08-08|15/06/2024||-1.40|||96.349998474121|1|2024-05-10|15/03/2024||-8.70|||100.01999664307|1
2024-05-20 07:45:35|08975|24608|OTEX|11.18B|11180000000|41.46|657870|-26.2|44|2024-08-01|15/06/2024||1.42||1920000000|41.459999084473|1|2024-05-02|15/03/2024|1.29|1.28|1980000000|1960000000|48.669998168945|1
2024-05-20 07:45:41|08976|24680|TRP|54.93B|54930000000|52.95|6861892|-2.58|45|2024-07-25|15/06/2024||0.8839||3770000000|52.950000762939|1|2024-05-03|15/03/2024|1.24|1.15|4240000000|4190000000|49.810001373291|1
2024-05-20 07:45:47|08977|24603|NWC|1.83B|1830000000|38.54|59413|0.78|32|2024-09-12|15/07/2024||0.8067||648800000|38.540000915527|1|2024-06-05|15/04/2024||0.5833||626310000|38.540000915527|1
2024-05-20 07:45:52|08978|24679|TRI|104.85B|104850000000|232.72|266425|36.77|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
2024-05-20 07:45:59|08979|43109|TCN|4.54B|4540000000|15.34|697963|41.38|38|2024-08-07|15/06/2024||0.15||123320000|15.340000152588|1|2024-05-15|15/03/2024||0.15||121400000|15.340000152588|1
2024-05-20 07:46:06|08980|24691|WTE|1.47B|1470000000|23.54|85481|-24.41|43|2024-08-01|15/06/2024||0.45||94360000|23.540000915527|1|2024-05-06|15/03/2024|0.24|0.43|84760000|87900000|26.379999160767|1
2024-05-20 07:46:12|08981|998086|GOOS|1.28B|1280000000|13.29|883261|-21.82|31|2024-08-01|15/06/2024||-0.8376||90940000|18.069999694824|1|2024-05-16|15/03/2024|0.19|0.0627|358000000|316370000|15.520000457764|1
2024-05-20 07:46:29|08982|1055239|BB|2.37B|2370000000|4.02|2398066|-44.63|31|2024-06-26|15/05/2024||-0.0543||181980000|4.0199999809265|1|2024-04-03|15/02/2024|0.0405|-0.052|233330000|203090000|3.8199999332428|1
2024-05-20 07:46:35|08983|24470|BEI_u|3.92B|3920000000|72.77|122554|19.16|44|2024-08-08|15/06/2024||||155300000|72.769996643066|1|2024-05-07|15/03/2024|||145200000|147050000|72.339996337891|1
2024-05-20 07:46:41|08984|24777|BYD|5.02B|5020000000|234.01|47938|-5.17|29|2023-03-21|15/12/2022||1.07||834000000|211|1|2022-11-09|15/09/2022||0.91||792650000|202.58999633789|1
2024-05-20 07:46:47|08985|985736|BBU_u|5.82B|5820000000|26.8|41191|4.69|32|2024-08-02|15/06/2024||-1.48||4460000000|26.799999237061|1|2024-05-03|15/03/2024|0.23|-1.58|12020000000|16140000000|25.89999961853|1
2024-05-20 07:46:54|08986|42747|BIP_u|19.5B|19500000000|41.7|531810|-16.75|43|2024-08-01|15/06/2024||0.2586||3260000000|41.700000762939|1|2024-05-01|15/03/2024|0.1377|0.2655|7140000000|-4110000|36.959999084473|1
2024-05-20 07:46:58|08987|1177000|BPYPM|||19.6|4511|-6.4}|0||
2024-05-20 07:47:02|08988|977801|BEP_pg|18.33B|18330000000|24.18|6691|10.66|0||
2024-05-20 07:47:09|08989|24482|CAR_u|7.65B|7650000000|45.27|390782|-6.91|44|2024-08-13|15/06/2024||||275600000|45.270000457764|1|2024-05-08|15/03/2024|||275820000|273000000|44.919998168945|1
2024-05-20 07:47:14|08990|1055219|CNI|110.27B|110270000000|173.19|1044843|7.31|32|2024-07-23|15/06/2024||1.97||4360000000|173.19000244141|1|2024-04-23|15/03/2024|1.72|1.71|4250000000|4280000000|177.19000244141|1
2024-05-20 07:47:20|08991|24501|CP|104.16B|104160000000|111.67|1300298|0.08|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
2024-05-20 07:47:27|08992|42784|CHP_u|4.3B|4300000000|13.11|398643|-5.89|39|2024-07-17|15/06/2024||||350400000|13.109999656677|1|2024-04-24|15/03/2024|0.197||361410000|345300000|13.079999923706|1
2024-05-20 07:47:33|08993|24822|CRR_u|2.36B|2360000000|12.99|171134|-13.86|36|2024-08-07|15/06/2024||||119810000|12.989999771118|1|2024-05-08|15/03/2024|||118610000|116620000|12.760000228882|1
2024-05-20 07:47:40|08994|24527|ELD|4.48B|4480000000|22.04|424731|56.42|43|2024-07-25|15/06/2024||0.2537||315950000|22.040000915527|1|2024-04-25|15/03/2024|0.27|0.1564|257970000|285700000|19.64999961853|1
2024-05-20 07:47:46|08995|24534|FCR_u|3.24B|3240000000|15.26|377823|2.28|44|2024-07-31|15/06/2024||||169700000|15.25|1|2024-04-30|15/03/2024|0.35||182900000|175600000|14.869999885559|1
2024-05-20 07:47:52|08996|953907|FSV|9.09B|9090000000|202.11|69631|1.34|37|2024-07-24|15/06/2024||1.43||1270000000|202.11000061035|1|2024-04-24|15/03/2024|0.67|0.6647|1160000000|1130000000|209.38999938965|1
2024-05-20 07:47:59|08997|24564|IMO|51.03B|51030000000|95.24|795719|50.53|45|2024-08-02|15/06/2024||2.12||13360000000|95.23999786377|1|2024-04-26|15/03/2024|2.23|2.07|12280000000|14070000000|97.360000610352|1
2024-05-20 07:48:06|08998|40490|IIP_u|1.82B|1820000000|12.31|319998|-8|41|2024-07-31|15/06/2024||||62160000|12.310000419617|1|2024-05-09|15/03/2024|||62100000|62090000|11.920000076294|1
2024-05-20 07:48:12|08999|24969|KMP_u|2.2B|2200000000|17.95|282864|2.45|44|2024-08-07|15/06/2024||||89900000|17.950000762939|1|2024-05-07|15/03/2024|||87510000|88000000|17.120000839233|1
2024-05-20 07:48:19|09000|1055235|MFC|65.26B|65260000000.00001|36.34|6795453|39.02|32|2024-08-07|15/06/2024||0.8926||2040000000|36.340000152588|1|2024-05-08|15/03/2024|0.94|0.9114|3780000000|3780000000|33.270000457764|1
2024-05-20 07:48:26|09001|25045|NWH_u|1.28B|1280000000|5.22|629334|-33.5|44|2024-08-08|15/06/2024|||||5.2199997901917|1|2024-05-14|15/03/2024|0.0364||133550000||5.1100001335144|1
2024-05-20 07:48:32|09002|941685|OR|4.21B|4210000000|22.65|301696|3.1|38|2024-08-07|15/06/2024||0.1521||64100000|22.64999961853|1|2024-05-08|15/03/2024|0.16|0.1513|60750000|59760000|21.639999389648|1
2024-05-20 07:48:39|09003|24624|PPL|29.15B|29150000000|50.3|2948547|19.65|44|2024-08-01|15/06/2024||0.7211||2620000000|50.299999237061|1|2024-05-09|15/03/2024|0.74|0.7432|1540000000|2570000000|50.080001831055|1
2024-05-20 07:48:45|09004|24468|PRMW|4.68B|4680000000|29.24|118030|57.71|48|2024-08-08|15/06/2024||0.2312||476270000|29.239999771118|1|2024-05-09|15/03/2024|0.19|0.1413|452000000|438990000|27.639999389648|1
2024-05-20 07:48:52|09005|31157|RBA|18.75B|18750000000|102.1|149858|35.04|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
2024-05-20 07:48:57|09006|24514|SRU_u|3.95B|3950000000|22.91|242070|-10.72|40|2024-08-08|15/06/2024||||214800000|22.89999961853|1|2024-05-08|15/03/2024|-0.12||217240000|222000000|22.540000915527|1
2024-05-20 07:49:03|09007|976225|TECKa|38.01B|38010000000|73.17|3153|-23.28|34|2024-07-24|15/06/2024||0.7521||4070000000|73.169998168945|1|2024-04-25|15/03/2024|0.75|0.8455|3990000000|4100000000|62.200000762939|1
2024-05-20 07:49:09|09008|24662|T|33.35B|33350000000|22.59|3153657|-17.49|44|2024-08-02|15/06/2024||0.2228||5050000000|22.590000152588|1|2024-05-09|15/03/2024|0.26|0.2358|4930000000|5010000000|22.510000228882|1
2024-05-20 07:49:15|09009|24663|TA|2.99B|2990000000|9.83|1136602|-25.13|45|2024-08-02|15/06/2024||0.0629||614300000|9.829999923706|1|2024-05-03|15/03/2024|0.72|0.1539|947000000|985830000|9.2299995422363|1
2024-05-20 07:49:21|09010|24665|TCLa|1.19B|1190000000|13.7|122169|-9.27|44|2024-09-11|15/07/2024||0.55||709870000|13.699999809265|1|2024-06-05|15/04/2024||0.4388||716830000|13.699999809265|1
2024-05-20 07:49:28|09011|24446|AEM|47.56B|47560000000|95.44|1546289|30.61|40|2024-07-31|15/06/2024||1.04||2660000000|95.440002441406|1|2024-04-25|15/03/2024|1.04|0.8312|2500000000|2420000000|87.26000213623|1
2024-05-20 07:49:35|09012|24480|BTG|5.15B|5150000000|3.94|4074380|-25.52|39|2024-07-31|15/06/2024||0.0545||453810000|3.9400000572205|1|2024-05-07|15/03/2024|0.06|0.0508|461440000|436180000|3.4800000190735|1
2024-05-20 07:49:41|09013|31094|BLDP|1.26B|1260000000|4.2|841061|-28.21|37|2024-08-07|15/06/2024||-0.1811||26940000|4.1999998092651|1|2024-05-07|15/03/2024|-0.1915|-0.191|19840000|23400000|3.8699998855591|1
2024-05-20 07:49:47|09014|24683|BHC|3.38B|3380000000|9.22|420114|-17.83|39|2024-08-06|15/06/2024||0.8832||2340000000|9.2200002670288|1|2024-05-02|15/03/2024|0.6295|0.6797|2150000000|2160000000|12.029999732971|1
2024-05-20 07:49:55|09015|42751|DOOO|6.96B|6960000000|93.16|179116|-7.32|44|2024-08-29|15/07/2024||2.08||2380000000|93.160003662109|1|2024-05-31|15/04/2024||0.9562||2020000000|93.160003662109|1
2024-05-20 07:50:01|09016|1055217|CCJ|31.38B|31380000000|72.21|1326575|98.54|32|2024-07-24|15/06/2024||0.2874||749410000|72.209999084473|1|2024-04-30|15/03/2024|0.13|0.3477|634000000|789680000|67.529998779297|1
2024-05-20 07:50:09|09017|24492|CIX|2.13B|2130000000|14.46|412413|15.4|44|2024-08-08|15/06/2024||0.9239||716420000|14.460000038147|1|2024-05-10|15/03/2024|0.86|0.8583|645700000|720300000|16.75|1
2024-05-20 07:50:14|09018|962584|CRON|1.52B|1520000000|3.99|275559|54.65|30|2024-08-08|15/06/2024||-0.01||25180000|3.9900000095367|1|2024-05-09|15/03/2024|-0.01|-0.01|25290000|23850000|3.5699999332428|1
2024-05-20 07:50:20|09019|1055225|ENB|106.39B|106390000000|50.04|8278617|-0.06|32|2024-08-02|15/06/2024||0.6398||8770000000|50.040000915527|1|2024-05-10|15/03/2024|0.92|0.8179|11040000000|11040000000|51.139999389648|1
2024-05-20 07:50:26|09020|24539|AG|3.14B|3140000000|10.78|1003285|28.49|35|2024-08-08|15/06/2024||-0.0063||122660000|10.779999732971|1|2024-05-07|15/03/2024|-0.05|-0.0479|106010000|112000000|9.7200002670288|1
2024-05-20 07:50:30|09021|1159533|GFL|16.35B|16350000000.000002|43.43|261620|-13.78|23|2024-07-24|15/06/2024||0.3074||2060000000|43.430000305176|1|2024-05-01|15/03/2024|0.00|-0.0431|1800000000|1780000000|43.930000305176|1
2024-05-20 07:50:36|09022|1055232|KGC|13.37B|13370000000|10.88|3664804|56.1|32|2024-07-31|15/06/2024||0.1354||1530000000|10.880000114441|1|2024-05-07|15/03/2024|0.1372|0.0844|1480000000|1400000000|9.2200002670288|1
2024-05-20 07:50:43|09023|24990|MAG|1.97B|1970000000|19.13|311483|20.09|37|2024-08-12|15/06/2024||0.1263||10950000|19.129999160767|1|2024-05-14|15/03/2024|0.14|0.1067|123690000|67850000|16.969999313354|1
2024-05-20 07:50:48|09024|24586|MGA|18.57B|18570000000|64.63|1271348|-9.29|40|2024-08-09|15/06/2024||2.03||15130000000|64.629997253418|1|2024-05-03|15/03/2024|1.48|1.64|15010000000|14990000000|66.199996948242|1
2024-05-20 07:50:57|09025|24598|NGD|2.29B|2290000000|2.9|1487689|65.71|44|2024-08-01|15/06/2024||0.0284||205060000|2.9000000953674|1|2024-04-30|15/03/2024|0.02|-0.0016|192100000|183970000|2.5299999713898|1
2024-05-20 07:51:04|09026|24597|NG|1.6B|1600000000|4.77|262780|-34.21|44|2024-06-26|15/05/2024||-0.0268|||4.7699999809265|1|2024-04-03|15/02/2024|-0.0405|-0.0268|||4.3600001335144|1
2024-05-20 07:51:09|09027|1057244|NTR|38.87B|38870000000|78.58|1232956|-6.15|28|2024-08-07|15/06/2024||3.04||14820000000|78.580001831055|1|2024-05-08|15/03/2024|0.6299|0.5175|7050000000|7160000000|75.819999694824|1
2024-05-20 07:51:16|09028|24609|PAAS|10.68B|10680000000|29.42|861645|38.58|40|2024-08-07|15/06/2024||0.075||659120000|29.420000076294|1|2024-05-08|15/03/2024|0.01|-0.06|601400000|592580000|25.940000534058|1
2024-05-20 07:51:22|09029|943641|QSR|43.4B|43400000000|96.45|665427|-2.55|39|2024-08-08|15/06/2024||1.2||2870000000|96.449996948242|1|2024-04-30|15/03/2024|1|0.9847|2390000000|2310000000|100.87000274658|1
2024-05-20 07:51:26|09030|1055240|RY|205.51B|205510000000|145.34|4755004|14.27|32|2024-08-28|15/07/2024||2.88||14060000000|145.33999633789|1|2024-05-30|15/04/2024||2.76||13590000000|145.33999633789|1
2024-05-20 07:51:32|09031|25177|SAND|2.39B|2390000000|8.02|349828|12.32|31|2024-08-01|15/06/2024||0.0192||42980000|8.0200004577637|1|2024-05-02|15/03/2024|0.00|-0.0016|42800000|42800000|7.6900000572205|1
2024-05-20 07:51:38|09032|25152|SHOP|102.66B|102660000000|79.63|2662441|-2.07|32|2024-07-31|15/06/2024||0.2056||2010000000|79.629997253418|1|2024-05-08|15/03/2024|0.2|0.1707|1860000000|1840000000|105.75|1
2024-05-20 07:51:44|09033|24656|SSRM|1.58B|1580000000|7.83|637919|-63.46|40|2024-07-31|15/06/2024||0.0284||248570000|7.8299999237061|1|2024-05-08|15/03/2024|0.1506|-0.1009|315250000|308140000|7.4699997901917|1
2024-05-20 07:51:49|09034|1055242|SU|70.17B|70170000000|54.57|9163977|40.54|32|2024-07-24|15/06/2024||1.27||12560000000|54.569999694824|1|2024-05-07|15/03/2024|1.41|1.24|12530000000|12990000000|53.130001068115|1
2024-05-20 07:51:54|09035|1170093|TIXT|2.37B|2370000000|8.64|193967|-61.01|15|2024-08-02|15/06/2024||0.242||928420000|8.6400003433228|1|2024-05-09|15/03/2024|0.3012|0.2637|899600000|921820000|10.699999809265|1
2024-05-20 07:51:59|09036|1173238|TLRY|2.23B|2230000000|2.69|2507189|-17.99|22|2024-07-24|15/05/2024||-0.037||306220000|2.6900000572205|1|2024-04-09|15/02/2024|-0.1631|-0.0671|256000000|265450000|3.5099999904633|1
2024-05-20 07:52:05|09037|24471|WCN|58.85B|58850000000|228|226060|20.3|43|2024-07-31|15/06/2024||1.16||2220000000|228|1|2024-04-24|15/03/2024|1.04|1|2070000000|2050000000|226.99000549316|1
2024-05-20 07:52:11|09038|24690|WPRT|147.87M|147870000|8.58|12941|-11.55|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|0.95|10
2024-05-20 07:52:17|09039|24652|WPM|35.18B|35180000000|77.59|886426|19.48|40|2024-08-08|15/06/2024||0.2982||278180000|77.589996337891|1|2024-05-09|15/03/2024|0.361|0.3057|296810000|278950000|74.639999389648|1
2024-05-20 07:52:24|09040|24542|FTS|27.36B|27360000000|55.49|1711437|-5.39|44|2024-07-31|15/06/2024||0.6479||2830000000|55.490001678467|1|2024-05-01|15/03/2024|0.93|0.8907|3340000000|3440000000|54.060001373291|1
2024-05-20 07:52:29|09041|24637|REI_u|5.28B|5280000000|17.56|799381|-12.94|44|2024-08-01|15/06/2024||||282700000|17.559999465942|1|2024-05-07|15/03/2024|0.428||288380000|302600000|18.030000686646|1
2024-05-20 07:52:34|09042|43433|005930|514.97T|514970000000000|78900|16967540|14.77|42|2024-07-25|15/06/2024||1117.2||71507440000000|78900|1|2024-04-30|15/03/2024|975|781.28|71920000000000|71120810000000|76700|1
2024-05-20 07:52:41|09043|43430|000660|130.68T|130680000000000|190100|3317076|96.61|43|2024-07-23|15/06/2024||3378.01||15458870000000|190100|1|2024-04-24|15/03/2024|2788|1922.43|12430000000000|12089620000000|171000|1
2024-05-20 07:52:47|09044|43493|035420|28.52T|28520000000000|184000|651225|-14.41|44|2024-08-02|15/06/2024||2341.68||2652130000000|184000|1|2024-05-03|15/03/2024|3144|3144|2526000000000|2526030000000|188800|1
2024-05-20 07:52:53|09045|979247|035720|20.29T|20290000000000|46050|1019567|-19.52|32|2024-08-01|15/06/2024||271.13||2132150000000|46050|1|2024-05-09|15/03/2024|204|256.55|1988000000000|2021710000000|49800|1
2024-05-20 07:52:59|09046|43450|006400|28.55T|28550000000000|424000|349133|-38.9|43|2024-07-25|15/06/2024||5814.3||5399270000000|424000|1|2024-04-30|15/03/2024|3990.17|4476.53|5131000000000|5131010000000|421000|1
2024-05-20 07:53:05|09047|43424|051910|30.09T|30090000000000|391500|232272|-43.77|43|2024-07-25|15/06/2024||3838.44||12895530000000|391500|1|2024-05-02|15/03/2024|1998.68|3759.12|11609200000000|11730130000000|402500|1
2024-05-20 07:53:11|09048|43399|005380|53.15T|53150000000000|250500|874960|24.09|43|2024-08-14|15/06/2024||13792.17||43682710000000|250500|1|2024-04-25|15/03/2024|15702.78|14114.79|40659000000000|39597410000000|252500|1
2024-05-20 07:53:17|09049|979618|068270|39.49T|39490000000000|187000|488020|8.91|33|2024-08-13|15/06/2024||395.57||784040000000|187000|1|2024-05-09|15/03/2024|69.9|69.9|737000000000|737000000000|194600|1
2024-05-20 07:53:23|09050|43460|000270|44.65T|44650000000000|114900|1388780|31.12|43|2024-07-25|15/06/2024||6163.04||27349620000000|114900|1|2024-04-26|15/03/2024|7105.05|5676.05|26213000000000|24797760000000|116600|1
2024-05-20 07:53:29|09051|43413|105560|30.46T|30460000000000|81600|1333191|67.27|43|2024-07-18|15/06/2024||3692.33||4257680000000|81600|1|2024-04-25|15/03/2024|2627|2625.41|4412000000000|4025530000000|68900|1
2024-05-20 07:53:34|09052|43531|005490|30.2T|30200000000000|401000|353740|9.6|39|2024-07-22|15/06/2024||7299.08||19112610000000|401000|1|2024-04-24|15/03/2024|6474|5455.13|18052000000000|19087800000000|391500|1
2024-05-20 07:53:40|09053|43398|012330|20.43T|20430000000000|227500|171783|1.55|43|2024-08-13|15/06/2024||10427.99||15042630000000|227500|1|2024-04-26|15/03/2024|9125.94|9292.23|13869000000000|14367080000000|244000|1
2024-05-20 07:53:45|09054|43453|055550|24.3T|24300000000000|49000|1540653|41.76|43|2024-07-25|15/06/2024||2520.25||3758000000000|49000|1|2024-04-26|15/03/2024|2578.12|2564.53|3818000000000|3816860000000|43500|1
2024-05-20 07:53:52|09055|43348|066570|16.71T|16710000000000|97500|459713|-13.49|42|2024-08-14|15/06/2024||2560.59||21127310000000|97500|1|2024-04-25|15/03/2024|2625.62|4055.08|21095900000000|21180550000000|92200|1
2024-05-20 07:53:57|09056|993256|207940|56.09T|56090000000000|790000|51771|1.41|31|2024-07-24|15/06/2024||3344.54||999130000000|790000|1|2024-04-24|15/03/2024|2521.15|2520.6|946900000000|946900000000|791000|1
2024-05-20 07:54:03|09057|43404|096770|10.05T|10050000000000|108100|303351|-39.08|43|2024-07-26|15/06/2024||1661.59||19151030000000|108100|1|2024-04-29|15/03/2024|-815.38|2251.55|18855100000000|18852620000000|106700|1
2024-05-20 07:54:10|09058|43378|086790|17.91T|17910000000000|64300|1061787|54.63|43|2024-07-25|15/06/2024||3205.21||2777450000000|64300|1|2024-04-26|15/03/2024|3583.55|3587.84|2933000000000|2932230000000|56600|1
2024-05-20 07:54:17|09059|43448|036570|4.4T|4400000000000|214000|103202|-43.07|44|2024-08-14|15/06/2024||999.58||422070000000|214000|1|2024-05-10|15/03/2024|2708.7|2121.13|397900000000|413060000000|184500|1
2024-05-20 07:54:26|09060|43477|028260|24.5T|24500000000000|151500|325411|35.78|38|2024-07-24|15/06/2024||2864.82||10935520000000|151500|1|2024-04-24|15/03/2024|3922.59|3432.23|10796000000000|10796000000000|150400|1
2024-05-20 07:54:32|09061|43521|051900|6.98T|6980000000000|444000|100512|-20.96|43|2024-07-25|15/06/2024||5451.1||1821330000000|444000|1|2024-04-25|15/03/2024|6361.88|6311.04|1728850000000|1728790000000|390500|1
2024-05-20 07:54:37|09062|1176172|259960|11.92T|11920000000000|252500|137282|25.43|18|2024-08-08|15/06/2024||3043.68||508280000000|252500|1|2024-05-15|15/03/2024|7674.05|6196.66|665900000000|665900000000|257000|1
2024-05-20 07:54:41|09063|1166996|352820|8.08T|8080000000000|191200|306070|-31.67|19|2024-08-01|15/06/2024||2202.71||681980000000|191200|1|2024-05-02|15/03/2024|260.26|520.64|360920000000|376040000000|202000|1
2024-05-20 07:54:48|09064|43365|011200|11.15T|11150000000000|17550|2118222|-2.18|44|2024-08-08|15/06/2024||259.00||2514400000000|17550|1|2024-05-20|15/03/2024||212.00||2216330000000|16180|1
2024-05-20 07:54:54|09065|43350|009150|11.23T|11230000000000|154600|365181|8.42|43|2024-07-24|15/06/2024||1839.21||2393730000000|154600|1|2024-04-28|15/03/2024|2361.16|1661.71|2624300000000|2419190000000|146200|1
2024-05-20 07:55:00|09066|43480|033780|10.07T|10070000000000|89200|174891|5.95|43|2024-08-20|15/06/2024||1865.58||1440930000000|89200|1|2024-05-20|15/03/2024||2055.56||1359010000000|89300|1
2024-05-20 07:55:07|09067|43520|034730|8.55T|8550000000000.001|156300|148855|-6|43|2024-08-13|15/06/2024||6257||32161750000000|156300|1|2024-05-20|15/03/2024||6864||31910100000000|156900|1
2024-05-20 07:55:13|09068|1031014|091990|11.91T|11910000000000|75900|394243|2.02|29|2024-05-14|15/03/2024||277.23||591000000000|75900|1|2024-04-01|15/12/2023||327.07||641060000000|75900|1
2024-05-20 07:55:19|09069|1010663|251270|5.38T|5380000000000|66000|159972|13.31|31|2024-08-08|15/06/2024||333.13||761300000000|66000|1|2024-05-13|15/03/2024|-4.88|-5.44|585400000000|621210000000|69400|1
2024-05-20 07:55:24|09070|43508|003550|12.58T|12580000000000|81100|223246|-8.4|43|2024-08-13|15/06/2024||2254.67||1947560000000|81100|1|2024-05-10|15/03/2024|2150.72|2150.72|1623790000000|1704920000000|79100|1
2024-05-20 07:55:29|09071|43525|015760|12.71T|12710000000000|20000|2792603|8.82|44|2024-08-15|15/06/2024||-195.21||20932730000000|20000|1|2024-05-10|15/03/2024|874.6|1104.9|23293000000000|23293650000000|21800|1
2024-05-20 07:55:34|09072|1131302|316140|10.83T|10830000000000|14740|1997073|24|32|2024-07-18|15/06/2024||1013.26||2597630000000|14740|1|2024-04-26|15/03/2024|1107.73|1131|2549000000000|2548970000000|14020|1
2024-05-20 07:55:40|09073|43370|000810|15.51T|15510000000000|373500|109530|57.54|44|2024-08-08|15/06/2024||14518.29||3623480000000|373500|1|2024-05-14|15/03/2024|17373.16|14683.11|3456620000000|3564840000000|335500|1
2024-05-20 07:55:46|09074|43544|034020|11.56T|11560000000000|17800|3242528|11.15|42|2024-08-14|15/06/2024||||4361100000000|17800|1|2024-05-02|15/03/2024|||4098000000000|4195950000000|16800|1
2024-05-20 07:55:54|09075|43514|003490|8.02T|8020000000000|21700|533506|-2.24|43|2024-08-01|15/06/2024||462.50||4181200000000|21700|1|2024-05-08|15/03/2024||720.00|4321000000000|4197130000000|21500|1
2024-05-20 07:55:58|09076|1175885|323410|11.21T|11210000000000|23500|751481|-5.56|18|2024-07-31|15/06/2024||226.3||338440000000|23500|1|2024-05-09|15/03/2024|233.14|236.32|717900000000|321550000000|25600|1
2024-05-20 07:56:06|09077|43507|030200|9.15T|9150000000000|37100|483064|18.66|40|2024-08-07|15/06/2024||1497.03||6638850000000|37100|1|2024-05-11|15/03/2024|1436.63|1436.63|6654600000000|6570810000000|35800|1
2024-05-20 07:56:11|09078|43416|090430|10.67T|10670000000000|179700|230094|55.62|44|2024-08-13|15/06/2024||995.14||1045480000000|179700|1|2024-04-29|15/03/2024|1344.28|1315.5|911500000000|911490000000|150600|1
2024-05-20 07:56:17|09079|43428|032830|15.96T|15960000000000|91700|410855|34.62|42|2024-08-14|15/06/2024||2730.19||2021930000000|91700|1|2024-05-15|15/03/2024|3465.65|3116.4|1870800000000|2025180000000|93000|1
2024-05-20 07:56:23|09080|948394|018260|12.26T|12260000000000|158200|104156|30.84|32|2024-07-24|15/06/2024||2413.13||3434900000000|158200|1|2024-04-26|15/03/2024|2726|2232.42|3247300000000|3351900000000|150200|1
2024-05-20 07:56:28|09081|1123980|247540|20.75T|20750000000000|213000|665902|-6.62|28|2024-08-14|15/06/2024||-99.6||1030920000000|213000|1|2024-05-03|15/03/2024|-153.13|-372.25|970500000000|1079560000000|233000|1
2024-05-20 07:56:34|09082|43541|009540|9.51T|9510000000000|131900|227286|48.73|43|2024-08-13|15/06/2024||2944||6079560000000|131900|1|2024-04-25|15/03/2024|2669.09|1843|5516000000000|5444000000000|129400|1
2024-05-20 07:56:40|09083|43463|034220|5.14T|5140000000000|10260|1054066|-36.39|43|2024-07-24|15/06/2024||-670.25||6161530000000|10260|1|2024-04-24|15/03/2024|-1982|-977.24|5253000000000|5064760000000|10130|1
2024-05-20 07:56:46|09084|43457|009830|5.3T|5300000000000|31800|1092743|-30|44|2024-07-25|15/06/2024||-118.58||2945500000000|31800|1|2024-04-25|15/03/2024|-2344|-674.13|2392900000000|2837590000000|24650|1
2024-05-20 07:56:53|09085|43524|021240|4.44T|4440000000000|59300|109991|23.22|43|2024-08-14|15/06/2024||1825.29||1062450000000|59300|1|2024-05-10|15/03/2024|1710.7|1723.37|1001820000000|991820000000|59000|1
2024-05-20 07:57:00|09086|43381|010130|10.6T|10600000000000|528000|42494|6.94|43|2024-08-13|15/06/2024||6454.97||2594210000000|528000|1|2024-05-05|15/03/2024|5187.17|6323.25|2375000000000|2420430000000|463000|1
2024-05-20 07:57:06|09087|43473|010950|7.93T|7930000000000|70800|268606|-5.09|43|2024-07-26|15/06/2024||2874.86||9534480000000|70800|1|2024-04-26|15/03/2024|2530.31|1978.95|9308500000000|9308450000000|76000|1
2024-05-20 07:57:11|09088|979183|028300|8.76T|8760000000000|47000|2296461|29.3|30|2024-08-09|15/06/2024|||||47000|1|2024-05-20|15/03/2024|||||67100|1
2024-05-20 07:57:15|09089|979031|003670|21.41T|21410000000000|271000|256870|-12.38|32|2024-08-14|15/06/2024||276.26||1134170000000|271000|1|2024-04-25|15/03/2024|702.46|779.46|1138400000000|1147910000000|297000|1
2024-05-20 07:57:22|09090|43492|032640|4.26T|4260000000000|9910|829032|-11.55|43|2024-08-09|15/06/2024||341.44||3555550000000|9910|1|2024-05-09|15/03/2024|330.15|317.27|3577000000000|3577000000000|10080|1
2024-05-20 07:57:28|09091|43346|018880|2.76T|2760000000000|5150|1615554|-45.5|44|2024-08-13|15/06/2024||84.32||2487950000000|5150|1|2024-05-09|15/03/2024|15.52|53.78|2405000000000|2370890000000|5660|1
2024-05-20 07:57:33|09092|979607|066970|5.4T|5400000000000|160700|297725|-31.81|30|2024-08-09|15/06/2024||-1110.48||704820000000|160700|1|2024-05-09|15/03/2024|-3336.42|-3385.21|635700000000|635840000000|155000|1
2024-05-20 07:57:39|09093|43371|000720|3.87T|3870000000000|34100|386146|-13.33|43|2024-08-13|15/06/2024||1255.93||8230280000000|34100|1|2024-04-19|15/03/2024|1395.97|1395.97|8545000000000|8545060000000|32400|1
2024-05-20 07:57:48|09094|43374|011170|5.06T|5060000000000|121700|115636|-29.52|43|2024-08-08|15/06/2024||-468.64||5227430000000|121700|1|2024-05-09|15/03/2024|-1784.66|-3223.94|5086000000000|5064910000000|110500|1
2024-05-20 07:57:54|09095|43366|010140|8.47T|8470000000000.001|9870|7607457|77.46|43|2024-08-14|15/06/2024||79.08||2441800000000|9870|1|2024-04-26|15/03/2024|11.25|41.36|2348000000000|2305160000000|9470|1
2024-05-20 07:58:01|09096|43400|004020|4.18T|4179999999999.9995|32350|313668|-7.28|43|2024-08-13|15/06/2024||1013.72||6177500000000|32350|1|2024-04-30|15/03/2024|-515.02|-515.02|5948000000000|5947910000000|32600|1
2024-05-20 07:58:06|09097|43540|071050|3.95T|3950000000000|70000|117620|30.09|38|2024-08-13|15/06/2024||3707||558000000000|70000|1|2024-05-07|15/03/2024||14818|706000000000|551640000000|65400|1
2024-05-20 07:58:12|09098|1166027|293490|1.8T|1800000000000|21650|210190|-44.73|19|2024-07-31|15/06/2024||187||268600000000|21650|1|2024-05-08|15/03/2024|125|-5|246300000000|246240000000|22050|1
2024-05-20 07:58:19|09099|43538|011790|3.44T|3440000000000|104200|464081|11.55|43|2024-08-14|15/06/2024||17.63||450650000000|104200|1|2024-05-03|15/03/2024|-1332.41|-197.06|415200000000|327880000000|113900|1
2024-05-20 07:58:25|09100|43435|028050|4.79T|4790000000000|24150|954872|-18.74|43|2024-08-13|15/06/2024||815.11||2575910000000|24150|1|2024-04-25|15/03/2024|826.45|779.43|2384700000000|2460110000000|26200|1
2024-05-20 07:58:31|09101|1050118|263750|2.46T|2460000000000|39800|398374|-14.41|30|2024-08-08|15/06/2024||-30.72||80200000000|39800|1|2024-05-10|15/03/2024|208.91|267.49|85400000000|80060000000|33450|1
2024-05-20 07:58:37|09102|43422|035250|3.09T|3090000000000|15250|547828|-17.48|44|2024-08-13|15/06/2024||312.46||330110000000|15250|1|2024-05-08|15/03/2024|458.29|405.93|368370000000|359490000000|15280|1
2024-05-20 07:58:43|09103|1171784|302440|4.57T|4570000000000|59600|73639|-25.06|18|2024-07-26|15/06/2024||-288.25||43000000000|59600|1|2024-05-02|15/03/2024|-311.62|-311.62|22300000000|38000000000|58600|1
2024-05-20 07:58:49|09104|44089|139480|1.75T|1750000000000|63000|127143|-27.32|40|2024-08-13|15/06/2024||-1315.58||7360840000000|63000|1|2024-05-16|15/03/2024|1017.33|1017.33|7207000000000|7276050000000|63300|1
2024-05-20 07:58:56|09105|43532|000100|5.77T|5770000000000|76500|403182|39.58|43|2024-08-13|15/06/2024||385.06||526710000000|76500|1|2024-04-30|15/03/2024|303.89|303.89|444600000000|440820000000|72900|1
2024-05-20 07:59:03|09106|43465|011070|5.64T|5640000000000|235500|132211|-19.45|43|2024-08-13|15/06/2024||1157.31||4288380000000|235500|1|2024-04-24|15/03/2024|5851.28|5774.55|4333640000000|4333800000000|187200|1
2024-05-20 07:59:10|09107|43347|011780|3.67T|3670000000000|156400|85382|18.04|43|2024-08-02|15/06/2024||3777.67||1705380000000|156400|1|2024-05-20|15/03/2024||3339.81||1660500000000|154400|1
2024-05-20 07:59:16|09108|43379|086280|7.17T|7170000000000|186800|80676|13.3|43|2024-08-13|15/06/2024||7820||6738450000000|186800|1|2024-04-25|15/03/2024|8165.33|7036|6586000000000|6584970000000|178000|1
2024-05-20 07:59:23|09109|43441|006800|4.07T|4070000000000.0005|7800|683034|10.89|36|2024-08-08|15/06/2024||238.00||565000000000|7800|1|2024-05-09|15/03/2024||246.00|678000000000|551000000000|7810|1
2024-05-20 07:59:29|09110|44101|161390|5.39T|5390000000000|44200|431449|21.98|41|2024-08-13|15/06/2024||2587.43||2326040000000|44200|1|2024-04-30|15/03/2024|2737.25|2874.29|2127000000000|2127120000000|58300|1
2024-05-20 07:59:35|09111|43376|097950|5.1T|5100000000000|342000|40404|6.67|43|2024-08-05|15/06/2024||9256.54||7359390000000|342000|1|2024-05-14|15/03/2024||8132.79|7216000000000|7216000000000|350000|1
2024-05-20 07:59:41|09112|43856|014680|1.99T|1990000000000|179300|67479|-21.06|38|2024-08-14|15/06/2024||2956.2||206550000000|179300|1|2024-05-20|15/03/2024||2521.56||201090000000|182700|1
2024-05-20 07:59:47|09113|43407|016360|3.4T|3400000000000|38350|268183|9.65|36|2024-08-13|15/06/2024||||433180000000|38350|1|2024-05-14|15/03/2024|||600000000000|600000000000|39000|1
2024-05-20 07:59:53|09114|979869|112040|1.52T|1520000000000|44250|914232|-5.05|33|2024-08-14|15/06/2024||-613.68||228130000000|44250|1|2024-05-08|15/03/2024||-291.78|161000000000|145900000000|48050|1
2024-05-20 07:59:58|09115|43542|024110|11.08T|11080000000000|14180|1365751|39.28|43|2024-08-13|15/06/2024||777.28||2161770000000|14180|1|2024-04-29|15/03/2024|876.43|922.39|2109000000000|2147770000000|13850|1
2024-05-20 08:00:06|09116|1010641|267250|4.81T|4810000000000|67700|214722|18.62|31|2024-08-13|15/06/2024||4599||16920000000000|67700|1|2024-04-25|15/03/2024||5164|16514000000000|16484000000000|64900|1
2024-05-20 08:00:13|09117|1175253|383220|2.59T|2590000000000|66800|158297|-50.51|14|2024-07-26|15/06/2024||2482||420820000000|66800|1|2024-04-30|15/03/2024||3323|507000000000|512570000000|66000|1
2024-05-20 08:00:20|09118|43522|006360|1.32T|1320000000000|15650|457820|-25.4|43|2024-08-13|15/06/2024||114.99||3291890000000|15650|1|2024-04-26|15/03/2024|1576.64|188.5|3071000000000|3071080000000|14920|1
2024-05-20 08:00:27|09119|1163147|326030|7.02T|7020000000000|89600|117671|26.16|22|2024-08-15|15/06/2024||15.63||111580000000|89600|1|2024-05-09|15/03/2024|-32.91|-32.91|114000000000|114000000000|89500|1
2024-05-20 08:00:34|09120|43455|005830|6.55T|6550000000000|110500|156318|47.68|38|2024-08-09|15/06/2024||7339.2||3039600000000|110500|1|2024-05-20|15/03/2024||6955.42||2985250000000|109100|1
2024-05-20 08:01:24|09121|1031094|271560|3.63T|3630000000000|94800|221083|-25.41|30|2024-08-14|15/06/2024||2436.89||757450000000|94800|1|2024-05-20|15/03/2024||2245.51||746750000000|91900|1
2024-05-20 08:01:30|09122|43780|008770|2.2T|2200000000000|57800|306972|-29.21|43|2024-08-13|15/06/2024||776||1116270000000|57800|1|2024-04-30|15/03/2024|-42.51|418.77|981000000000|980900000000|58800|1
2024-05-20 08:01:35|09123|44107|180640|4.34T|4340000000000|65900|123085|51.16|32|2024-08-15|15/06/2024|||||65900|1|2024-05-20|15/03/2024|||||65300|1
2024-05-20 08:01:40|09124|980033|196170|10.05T|10050000000000|190000|1376967|306.57|30|2024-08-13|15/06/2024|||||190000|1|2024-05-20|15/03/2024|||||189600|1
2024-05-20 08:01:46|09125|43414|138930|2.76T|2760000000000|8590|923350|28.89|43|2024-07-25|15/06/2024||614.05||851110000000|8590|1|2024-04-30|15/03/2024|774.31|581.91|857000000000|835550000000|8470|1
2024-05-20 08:01:52|09126|43469|010060|1.9T|1900000000000|97700|66168|-18.11|43|2024-07-24|15/06/2024||||1218000000000|97700|1|2024-04-30|15/03/2024|||981750000000|1098500000000|96300|1
2024-05-20 08:02:57|09127|1156618|336260|1.4T|1400000000000|21050|264869|-31.2|19|2024-07-24|15/06/2024||-2.42||70360000000|21050|1|2024-04-30|15/03/2024|-0.8554|-14.18|31700000000|31800000000|20050|1
2024-05-20 08:03:03|09128|43419|000990|1.76T|1760000000000|41900|244994|-33.12|42|2024-08-09|15/06/2024||||261000000000|41900|1|2024-05-02|15/03/2024|||262000000000|261000000000|41400|1
2024-05-20 08:03:12|09129|43962|047810|5.29T|5290000000000|55200|488683|2.42|43|2024-08-13|15/06/2024||578.88||916700000000|55200|1|2024-04-30|15/03/2024|375.48|643.85|739900000000|739940000000|53700|1
2024-05-20 08:03:20|09130|942445|204320|1.71T|1710000000000|38000|272840|-19.73|32|2024-08-13|15/06/2024||1111.13||2206700000000|38000|1|2024-04-26|15/03/2024|2973.22|1863.59|2107150000000|2107150000000|32650|1
2024-05-20 08:03:25|09131|979725|086520|13.13T|13130000000000|99700|669693|-81.32|32|2024-08-13|15/06/2024||-3532||2929000000000|99700|1|2024-05-03|15/03/2024||-2453||2680000000000|104100|1
2024-05-20 08:03:35|09132|43354|020150|2.27T|2270000000000|48850|296976|-12.05|42|2024-08-13|15/06/2024||58.03||226750000000|48850|1|2024-05-09|15/03/2024|-18.31|-23.6|241700000000|220960000000|47750|1
2024-05-20 08:03:41|09133|43495|012750|2.13T|2130000000000|63100|35161|12.21|42|2024-08-14|15/06/2024||1157||687400000000|63100|1|2024-04-26|15/03/2024||1352|662900000000|662870000000|62400|1
2024-05-20 08:03:47|09134|43440|128940|4.12T|4120000000000|316500|36169|10.64|38|2024-08-14|15/06/2024||2155||385980000000|316500|1|2024-04-30|15/03/2024||3342|403700000000|403740000000|318500|1
2024-05-20 08:03:52|09135|1060774|285130|1.05T|1050000000000|57600|27735|-20.88|28|2024-08-14|15/06/2024|||||57600|1|2024-05-08|15/03/2024|||||59600|1
2024-05-20 08:03:57|09136|1169264|375500|1.35T|1350000000000|33900|110510|-3.4|16|2024-08-08|15/06/2024||2389||2113920000000|33900|1|2024-05-02|15/03/2024||2168|1891000000000|1890780000000|37400|1
2024-05-20 08:04:03|09137|979620|068760|3.97T|3970000000000|94100|165772|16.54|25|2023-05-12|15/03/2023|169.34||90010000000||77524|1|2023-03-06|15/12/2022|156.81||88100000000||65300|1
2024-05-20 08:04:08|09138|979600|067160|1.17T|1170000000000|109200|104470|37.91|32|2024-08-14|15/06/2024||2027.85||103620000000|109200|1|2024-04-29|15/03/2024|2148.32|1745.84|95000000000|91730000000|122200|1
2024-05-20 08:04:13|09139|979248|035760|1.73T|1730000000000|81100|87439|5.22|33|2024-08-08|15/06/2024||||1179260000000|81100|1|2024-05-09|15/03/2024|||1154100000000|1154080000000|78600|1
2024-05-20 08:04:20|09140|43497|078930|4.13T|4130000000000|44100|169944|11.73|43|2024-08-13|15/06/2024||3001||6356800000000|44100|1|2024-05-09|15/03/2024||3537|6289000000000|6289000000000|44050|1
2024-05-20 08:04:25|09141|979800|096530|1.03T|1030000000000|22450|234969|-2.16|33|2024-08-14|15/06/2024||||91600000000|22450|1|2024-05-10|15/03/2024|||92800000000|92800000000|22250|1
2024-05-20 08:04:30|09142|1094002|298050|1.68T|1680000000000|376500|23341|-13.03|26|2024-08-09|15/06/2024||5972||847480000000|376500|1|2024-04-26|15/03/2024||6027|836800000000|836800000000|335500|1
2024-05-20 08:04:36|09143|43545|005940|4.44T|4440000000000|12820|727887|36.65|40|2024-08-09|15/06/2024||550.00||426600000000|12820|1|2024-04-25|15/03/2024||567.00|540000000000|458530000000|11720|1
2024-05-20 08:04:42|09144|44004|081660|2.39T|2390000000000|40400|81117|7.63|40|2024-08-13|15/06/2024||7218||1193970000000|40400|1|2024-05-14|15/03/2024||10519|1183000000000|1182900000000|40000|1
2024-05-20 08:04:49|09145|979520|058470|4.02T|4019999999999.9995|268500|198731|108.66|32|2024-08-12|15/06/2024||2203||79060000000|268500|1|2024-05-20|15/03/2024||1635||56110000000|266000|1
2024-05-20 08:04:55|09146|993306|241560|5.61T|5610000000000|56700|244120|8.57|32|2024-07-24|15/06/2024||2217.43||2608230000000|56700|1|2024-04-29|15/03/2024|2241.74|1805.81|2395000000000|2411580000000|52000|1
2024-05-20 08:05:01|09147|43362|010620|3T|3000000000000|73800|302483|6.56|43|2024-08-13|15/06/2024||641||1086120000000|73800|1|2024-04-25|15/03/2024||365|1000750000000|1000800000000|73600|1
2024-05-20 08:05:06|09148|43892|019170|728.03B|728030000000|13610|752886|-19.24|32|2024-08-13|15/06/2024|||||13610|1|2024-05-20|15/03/2024|||||13800|1
2024-05-20 08:05:13|09149|43484|004170|1.63T|1630000000000|174200|41298|-16.37|44|2024-08-14|15/06/2024||6628.2||1694360000000|174200|1|2024-05-08|15/03/2024|10451.41|9683.8|1605000000000|1604950000000|168000|1
2024-05-20 08:05:18|09150|43838|012510|1.48T|1480000000000|59200|493327|82.02|34|2024-08-13|15/06/2024||492||102400000000|59200|1|2024-05-09|15/03/2024|392|476|94400000000|98700000000|54700|1
2024-05-20 08:05:24|09151|43352|030000|1.94T|1940000000000|18950|201758|3.46|43|2024-08-13|15/06/2024||585.00||1025800000000|18950|1|2024-04-26|15/03/2024||389.50|1018000000000|987200000000|18720|1
2024-05-20 08:05:29|09152|1094000|298020|1.78T|1780000000000|410000|22347|5.13|26|2024-08-09|15/06/2024||||1944880000000|410000|1|2024-04-26|15/03/2024|||1879600000000|1818520000000|348000|1
2024-05-20 08:05:35|09153|50596|064350|4.1T|4099999999999.9995|38350|2387279|22.13|32|2024-08-13|15/06/2024||545.32||990810000000|38350|1|2024-04-26|15/03/2024||570.63|748000000000|777970000000|41150|1
2024-05-20 08:05:41|09154|43377|000120|2.25T|2250000000000|112900|97033|40.84|43|2024-08-13|15/06/2024||3070.84||3048770000000|112900|1|2024-05-10|15/03/2024|2470.17|2500.18|2921000000000|2928980000000|122900|1
2024-05-20 08:05:47|09155|43590|001450|2.64T|2640000000000|34350|427229|1.92|37|2024-08-14|15/06/2024||3605.53||3017260000000|34350|1|2024-05-20|15/03/2024||3768.54||2948180000000|33650|1
2024-05-20 08:05:53|09156|43527|036460|2.47T|2470000000000|29000|312692|11.78|44|2024-08-13|15/06/2024||-404.00||7973780000000|29000|1|2024-05-13|15/03/2024||6843|12811000000000|12769260000000|28150|1
2024-05-20 08:05:58|09157|942842|112610|2.08T|2080000000000|50400|325429|-34.46|32|2024-08-13|15/06/2024||748.19||708450000000|50400|1|2024-05-09|15/03/2024||677.92|736700000000|736840000000|52500|1
2024-05-20 08:06:03|09158|979336|041510|1.99T|1990000000000|81700|147933|-22.77|33|2024-08-13|15/06/2024||1400.15||263740000000|81700|1|2024-05-08|15/03/2024|514.28|861.55|220100000000|217690000000|86000|1
2024-05-20 08:06:09|09159|43485|120110|1.16T|1160000000000|41750|97100|-0.94|33|2024-08-13|15/06/2024||||1324450000000|41750|1|2024-05-09|15/03/2024|||1229350000000|1240430000000|40450|1
2024-05-20 08:06:14|09160|43503|006280|1.35T|1350000000000|117600|19215|-6.32|39|2024-07-30|15/06/2024||1575||460050000000|117600|1|2024-05-02|15/03/2024||362.00|356800000000|356800000000|114300|1
2024-05-20 08:06:21|09161|43364|004000|1.2T|1200000000000|47200|59528|-21.56|42|2024-07-29|15/06/2024||2883||410900000000|47200|1|2024-04-29|15/03/2024||2547|399400000000|405270000000|43000|1
2024-05-20 08:06:26|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
2024-05-20 08:06:32|09163|43356|012450|10.52T|10520000000000|210500|639605|95.98|43|2024-08-14|15/06/2024||1977||2538500000000|210500|1|2024-04-30|15/03/2024||1836|1848150000000|1848160000000|232000|1
2024-05-20 08:06:37|09164|43415|017800|1.47T|1470000000000|40500|43150|-6.9|40|2024-08-13|15/06/2024|||||40500|1|2024-05-20|15/03/2024|||||40850|1
2024-05-20 08:06:42|09165|43955|039490|3.52T|3520000000000|130400|69356|39.53|33|2024-08-09|15/06/2024||5820||382020000000|130400|1|2024-05-02|15/03/2024||24787|505000000000|505000000000|131800|1
2024-05-20 08:06:49|09166|44087|139130|1.37T|1370000000000|8370|550822|19.94|43|2024-08-01|15/06/2024||688||551070000000|8370|1|2024-05-02|15/03/2024|662.95|771.32|551230000000|539710000000|8480|1
2024-05-20 08:06:54|09167|43517|000880|1.97T|1970000000000|26650|420230|-7.29|43|2024-08-09|15/06/2024||1734||12520000000000|26650|1|2024-05-02|15/03/2024||1555|12526000000000|12617000000000|27350|1
2024-05-20 08:07:00|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
2024-05-20 08:07:05|09169|44106|175330|2.5T|2500000000000|13360|338660|57.82|32|2024-08-01|15/06/2024||847.83||524000000000|13360|1|2024-04-22|15/03/2024||776.7|532000000000|515170000000|12010|1
2024-05-20 08:07:11|09170|43537|002380|2.31T|2310000000000|312000|31728|49.3|44|2024-08-13|15/06/2024||||1645200000000|312000|1|2024-05-03|15/03/2024|||1588400000000|1611150000000|247500|1
2024-05-20 08:07:16|09171|979251|035900|1.99T|1990000000000|59100|539955|-48.4|31|2024-08-13|15/06/2024||685.94||146150000000|59100|1|2024-05-10|15/03/2024|950.64|846.5|137000000000|145320000000|69000|1
2024-05-20 08:07:22|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
2024-05-20 08:07:27|09173|43499|001040|4.39T|4389999999999.9995|138900|204803|59.01|42|2024-08-13|15/06/2024||3811||11178350000000|138900|1|2024-05-20|15/03/2024||3486||10396400000000|142000|1
2024-05-20 08:07:34|09174|43443|002790|2.82T|2820000000000|35650|186630|12.97|33|2024-08-14|15/06/2024||395.00||1132650000000|35650|1|2024-04-29|15/03/2024||468.00|1006800000000|1006800000000|31450|1
2024-05-20 08:07:40|09175|1057402|282330|2.07T|2069999999999.9998|118500|61998|-34.2|29|2024-08-13|15/06/2024||3519.78||2245950000000|118500|1|2024-05-02|15/03/2024|1353.86|1505.75|1954000000000|1974850000000|131100|1
2024-05-20 08:07:45|09176|979797|095700|301.34B|301340000000|7240|206824|-39.54|30|2024-08-13|15/06/2024||-238.00|||7240|1|2024-05-20|15/03/2024||229.00||9000000000|7270|1
2024-05-20 08:07:51|09177|980144|240810|1.62T|1620000000000|34100|631396|1.5|32|2024-08-14|15/06/2024||-85.78||146610000000|34100|1|2024-05-09|15/03/2024|-461.71|-223.01|113800000000|113810000000|38250|1
2024-05-20 08:07:56|09178|43405|028670|2.32T|2320000000000|4440|3121136|-14.3|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
2024-05-20 08:08:02|09179|979975|145020|2.09T|2089999999999.9998|210500|50241|89.92|32|2024-08-13|15/06/2024||1961.09||93020000000|210500|1|2024-05-09|15/03/2024|1337.11|1337.11|74300000000|74300000000|201000|1
2024-05-20 08:08:08|09180|43816|011000|189.99B|189990000000|2335|631138|-52.29|25|2023-05-15|15/03/2023|-170.39||7390000000||5520|1|2023-03-22|15/12/2022|-188.93||9850000000||6680|1
2024-05-20 08:08:14|09181|43783|008930|2.25T|2250000000000|33500|275732|-10.6|31|2024-08-14|15/06/2024|||||33500|1|2024-05-03|15/03/2024|||||33900|1
2024-05-20 08:08:19|09182|44084|138040|14.28T|14280000000000|80900|389539|77.66|30|2024-08-12|15/06/2024||3148.19||915840000000|80900|1|2024-05-14|15/03/2024|3075.84|3075.84|955100000000|854970000000|84200|1
2024-05-20 08:08:25|09183|979860|108320|1.17T|1170000000000|72800|85452|-35.42|33|2024-08-13|15/06/2024||1659.54||431870000000|72800|1|2024-04-22|15/03/2024|2463.92|1658.9|458310000000|458320000000|76200|1
2024-05-20 08:08:30|09184|979402|048260|2.78T|2780000000000|1900000|3924|906.36|30|2023-11-14|15/09/2023||3132||338900000000|1900000|1|2023-08-21|15/06/2023||3053||329600000000|1900000|1
2024-05-20 08:08:37|09185|1142473|278280|759.65B|759650000000|76700|37245|-59.06|24|2024-08-09|15/06/2024||973.21||47800000000|76700|1|2024-05-20|15/03/2024||1355||42070000000|76500|1
2024-05-20 08:08:43|09186|43447|011210|1.51T|1510000000000|56700|85411|-7.59|43|2024-08-14|15/06/2024||2134||2316160000000|56700|1|2024-04-30|15/03/2024|1349.51|1478|2142000000000|2158640000000|58600|1
2024-05-20 08:08:49|09187|1161063|336370|1.22T|1220000000000|16060|1883896|-13.7|21|2024-08-09|15/06/2024||-127.22||131500000000|16060|1|2024-04-24|15/03/2024|-129.59|-137.05|121300000000|116700000000|17700|1
2024-05-20 08:08:55|09188|43536|047040|1.52T|1520000000000|3725|876565|-12.97|43|2024-08-13|15/06/2024||286.56||2685240000000|3725|1|2024-04-30|15/03/2024||249.44|2487000000000|2488980000000|3785|1
2024-05-20 08:09:00|09189|979610|067630|1.08T|1080000000000.0001|8630|2219874|-25.98|24|2023-03-23|15/12/2022|-626.59||27480000000||11771.599609375|1|2022-11-14|15/09/2022|118.65||40290000000||12781.8|0.95057034220532
2024-05-20 08:09:05|09190|1055288|253450|1.37T|1370000000000|44600|73481|-32.05|31|2024-08-08|15/06/2024||608.5||148520000000|44600|1|2024-05-09|15/03/2024|671.89|591.56|192100000000|192080000000|43050|1
2024-05-20 08:09:11|09191|43751|007070|2.14T|2140000000000.0002|20200|192857|-18.42|39|2024-08-13|15/06/2024||689.21||3093810000000|20200|1|2024-05-09|15/03/2024|340.33|366.93|2810000000000|2810100000000|20450|1
2024-05-20 08:09:16|09192|43486|052690|2.61T|2610000000000|69000|133245|0.58|42|2024-08-13|15/06/2024||48.00||131170000000|69000|1|2024-05-10|15/03/2024||390.00|127600000000|118780000000|67000|1
2024-05-20 08:09:23|09193|43436|042660|9.82T|9820000000000|31250|1782662|23.12|43|2024-08-13|15/06/2024||-30.86||2438860000000|31250|1|2024-04-24|15/03/2024|166.48|-174.51|2283600000000|2270690000000|34750|1
2024-05-20 08:09:29|09194|43372|069960|1.09T|1090000000000.0001|49900|70906|-4.91|43|2024-08-13|15/06/2024||2176.75||1039520000000|49900|1|2024-05-09|15/03/2024|3125.12|2572.8|951700000000|951800000000|52800|1
2024-05-20 08:09:35|09195|43446|088350|2.26T|2260000000000|3025|1969100|22.24|45|2024-08-09|15/06/2024||232.15||2920000000000|3025|1|2024-05-14|15/03/2024|233.61|217.64||2990000000000|3035|1
2024-05-20 08:09:42|09196|43368|001230|266.23B|266230000000.00003|8530|95568|-25.99|44|2024-08-13|15/06/2024|||||8530|1|2024-05-20|15/03/2024|||||8560|1
2024-05-20 08:09:49|09197|979666|078340|503.4B|503400000000|43150|50128|-36.31|33|2024-08-08|15/06/2024||51||194130000000|43150|1|2024-05-10|15/03/2024|-476|-476|164600000000|158430000000|42050|1
2024-05-20 08:09:55|09198|1165861|357780|2.35T|2350000000000|312500|36132|33.12|18|2024-08-13|15/06/2024||3988.32||214520000000|312500|1|2024-05-20|15/03/2024||3527.09||200480000000|304000|1
2024-05-20 08:10:01|09199|979174|026960|1.89T|1890000000000|19210|81626|-8.33|30|2024-08-13|15/06/2024|||||19210|1|2024-05-20|15/03/2024|||||19190|1
2024-05-20 08:10:07|09200|979813|098460|987.93B|987930000000|15140|1543012|11.14|33|2024-08-13|15/06/2024||||59880000000|15140|1|2024-05-02|15/03/2024|424||53000000000|53000000000|16350|1
2024-05-20 08:10:12|09201|979202|032500|606.07B|606070000000|15210|429954|-18.63|30|2024-05-20|15/03/2024||-160.00||38000000000|15220|1|2024-04-01|15/12/2023||-177||53200000000|16980|1
2024-05-20 08:10:18|09202|979963|140410|1.14T|1140000000000|37850|138350|38.78|30|2024-08-13|15/06/2024|||||37850|1|2024-05-20|15/03/2024|||||38250|1
2024-05-20 08:10:24|09203|43509|006260|4.59T|4590000000000|187500|460594|118.29|43|2024-08-20|15/06/2024||3752||6420470000000|187500|1|2024-05-20|15/03/2024||3664||5992290000000|167000|1
2024-05-20 08:10:30|09204|43383|023530|1.95T|1950000000000|68100|50116|-15.92|44|2024-08-08|15/06/2024||542.32||3669480000000|68100|1|2024-05-09|15/03/2024|2754.03|1539.11|3513000000000|3513100000000|71300|1
2024-05-20 08:10:35|09205|979969|141080|2.47T|2470000000000|69900|1061183|65.44|24|2023-03-13|15/12/2022|-1036.31||9510000000||36600|1|2022-11-14|15/09/2022|-134.74||6390000000||36100|1
2024-05-20 08:10:41|09206|43458|000080|1.4T|1400000000000|20100|141696|-13.25|43|2024-08-09|15/06/2024||458.5||673980000000|20100|1|2024-05-20|15/03/2024||399.63||629060000000|20200|1
2024-05-20 08:10:46|09207|1093998|294870|1.14T|1140000000000|17670|258556|38.89|26|2024-08-13|15/06/2024||682.00||1071950000000|17670|1|2024-04-26|15/03/2024||617.97|955000000000|955130000000|17790|1
2024-05-20 08:10:54|09208|979909|122870|800.3B|800300000000|43050|164477|-53.21|32|2024-08-13|15/06/2024||367.42||131400000000|43050|1|2024-05-10|15/03/2024|273.31|273.31|87300000000|87000000000|43250|1
2024-05-20 08:11:00|09209|979037|005290|2.23T|2230000000000|43200|1288902|21.73|32|2024-08-13|15/06/2024|||||43200|1|2024-05-08|15/03/2024|||||46350|1
2024-05-20 08:11:05|09210|1155483|272210|3.37T|3370000000000|18090|1606125|23.96|23|2024-08-09|15/06/2024||300.50||656680000000|18090|1|2024-04-26|15/03/2024||531.50|544200000000|544220000000|18620|1
2024-05-20 08:11:11|09211|43964|051600|1.64T|1640000000000|36300|121254|4.88|43|2024-08-13|15/06/2024||593.00||409080000000|36300|1|2024-05-13|15/03/2024||943.00|342800000000|342800000000|35900|1
2024-05-20 08:11:17|09212|940989|192820|1.82T|1820000000000|164700|119635|89.83|32|2024-08-13|15/06/2024||3180.25||566340000000|164700|1|2024-05-13|15/03/2024|1692|2708.33|526800000000|499450000000|149900|1
2024-05-20 08:11:24|09213|43535|047050|7.78T|7780000000000|47600|456675|54.94|43|2024-08-14|15/06/2024||986.00||7993600000000|47600|1|2024-04-25|15/03/2024||1080|7760750000000|8490600000000|45600|1
2024-05-20 08:11:29|09214|44065|111770|1.61T|1610000000000|36550|92969|-18.77|32|2024-08-14|15/06/2024||||868630000000|36550|1|2024-05-20|15/03/2024||||724830000000|36800|1
2024-05-20 08:11:35|09215|43476|010120|5.64T|5640000000000|211500|787568|253.76|39|2024-08-13|15/06/2024||1261||1163800000000|211500|1|2024-04-29|15/03/2024||1006|1039000000000|1035750000000|163900|1
2024-05-20 08:11:41|09216|43502|093370|779.75B|779750000000|7200|393273|-45.82|41|2024-08-13|15/06/2024||||195200000000|7200|1|2024-05-20|15/03/2024||||176000000000|7270|1
2024-05-20 08:11:47|09217|979307|039030|2.67T|2670000000000|238500|244304|156.25|33|2024-08-13|15/06/2024||1761||99630000000|238500|1|2024-05-20|15/03/2024||1255||85230000000|221000|1
2024-05-20 08:11:53|09218|43427|029780|4.24T|4240000000000|39950|103030|32.67|43|2024-07-23|15/06/2024||1248.98||1012000000000|39950|1|2024-04-26|15/03/2024|1539.38|1539.38|1106000000000|1012670000000|37850|1
2024-05-20 08:11:58|09219|1156086|235980|291.82B|291820000000|8600|592273|-61.01|18|2023-05-12|15/03/2023|-662.75||||21300|1|2023-03-13|15/12/2022|-698.15||||19230|1
2024-05-20 08:12:04|09220|43791|009240|975.56B|975560000000|60800|33422|28.63|42|2024-08-13|15/06/2024||490||526500000000|60800|1|2024-05-09|15/03/2024|371|371|486000000000|485960000000|58000|1
2024-05-20 08:12:10|09221|43501|042670|1.69T|1690000000000|8400|1494153|-14.43|43|2024-08-14|15/06/2024||490.32||1237220000000|8400|1|2024-04-19|15/03/2024||384.25|1157000000000|1157060000000|7720|1
2024-05-20 08:12:27|09222|994082|215600|478.5B|478500000000|4655|935156|-25.73|24|2023-02-06|15/12/2022|-80.61||980900000||6600|1|2022-11-14|15/09/2022|-139.1||2360000000||9660|1
2024-05-20 08:12:33|09223|43392|003410|3.08T|3080000000000|7000|765017|20.27|40|2024-08-13|15/06/2024||49.00||447000000000|7000|1|2024-05-20|15/03/2024||4.00||420000000000|7000|1
2024-05-20 08:12:39|09224|43506|004800|1.23T|1230000000000|62300|48548|-7.07|43|2024-08-14|15/06/2024||1203||960000000000|62300|1|2024-04-26|15/03/2024||609.00||867000000000|58400|1
2024-05-20 08:12:45|09225|50597|185750|1.31T|1310000000000|101800|33191|26.94|32|2024-08-13|15/06/2024||1907||385910000000|101800|1|2024-05-20|15/03/2024||1958||354180000000|102600|1
2024-05-20 08:12:50|09226|989514|237690|1.93T|1930000000000|100000|293011|16.55|32|2024-08-13|15/06/2024||665.70||65180000000|100000|1|2024-05-02|15/03/2024||251.34|51850000000|52000000000|93400|1
2024-05-20 08:12:56|09227|43454|004990|1.91T|1910000000000|26550|142040|-8.09|43|2024-08-09|15/06/2024||||4232000000000|26550|1|2024-05-20|15/03/2024||||3810000000000|26600|1
2024-05-20 08:13:02|09228|979716|085660|962.98B|962980000000|17230|336020|16.39|32|2024-08-09|15/06/2024|||||17230|1|2024-05-14|15/03/2024|||||16500|1
2024-05-20 08:13:07|09229|979561|064760|1.38T|1380000000000|115200|54208|11.17|32|2024-08-13|15/06/2024||||64170000000|115200|1|2024-05-20|15/03/2024||||57330000000|118000|1
2024-05-20 08:13:13|09230|43494|004370|2.31T|2310000000000|414000|25779|-0.72|43|2024-08-13|15/06/2024||7388.8||889750000000|414000|1|2024-05-20|15/03/2024||9334.9||901220000000|399000|1
2024-05-20 08:13:19|09231|979308|039200|1.25T|1250000000000|33150|529029|36.57|30|2024-08-14|15/06/2024|||||33150|1|2024-05-20|15/03/2024|||||32800|1
2024-05-20 08:13:25|09232|979532|060250|358.93B|358930000000|10840|596949|-1.72|33|2024-08-13|15/06/2024||||264770000000|10840|1|2024-05-09|15/03/2024||278.75|268200000000|268200000000|11600|1
2024-05-20 08:13:31|09233|43456|000210|1.27T|1270000000000|59400|68920|27.72|43|2024-08-14|15/06/2024||1459||1350000000000|59400|1|2024-05-02|15/03/2024||771.00||1365000000000|53400|1
2024-05-20 08:13:36|09234|1142481|298380|1.21T|1210000000000|25550|1071713|10.54|21|2023-05-15|15/03/2023|509.21||40380000000||21700|1|2023-03-14|15/12/2022|-372.95||9900000000||21650|1
2024-05-20 08:13:41|09235|1123978|307950|4.06T|4059999999999.9995|150400|127704|19.95|29|2024-08-14|15/06/2024||1580.69||841990000000|150400|1|2024-04-30|15/03/2024|939.06|1410.61|731300000000|731200000000|161400|1
2024-05-20 08:13:47|09236|43516|000150|2.48T|2480000000000|162800|260638|73.27|43|2024-08-14|15/06/2024||||4818000000000|162800|1|2024-05-02|15/03/2024|||4462000000000|4462000000000|152300|1
2024-05-20 08:13:53|09237|979714|084990|207.56B|207560000000|4080|174923|-51.33|30|2024-08-13|15/06/2024|||||4080|1|2024-05-20|15/03/2024|||||4155|1
2024-05-20 08:13:58|09238|43512|001120|1.04T|1040000000000|32900|265460|0.95|41|2024-08-13|15/06/2024||2060||3605840000000|32900|1|2024-04-30|15/03/2024||2228|3776000000000|3776050000000|28300|1
2024-05-20 08:14:03|09239|43351|009420|1.89T|1890000000000|36950|395387|70.94|30|2024-08-14|15/06/2024||27.21||36250000000|36950|1|2024-04-30|15/03/2024||41.40|34100000000|33700000000|35350|1
2024-05-20 08:14:09|09240|1006368|183490|169.45B|169450000000|1989|460415|14.68|30|2024-08-13|15/06/2024|||||1989|1|2024-05-20|15/03/2024|||||1992|1
2024-05-20 08:14:15|09241|1153711|013890|251.97B|251970000000|12680|71980|-56.73|25|2024-08-13|15/06/2024|||||12680|1|2024-05-09|15/03/2024|||||13060|1
2024-05-20 08:14:20|09242|979505|056190|919.36B|919360000000|28900|163173|-25.84|33|2024-08-09|15/06/2024||823.47||539460000000|28900|1|2024-05-20|15/03/2024||503.71||519850000000|28100|1
2024-05-20 08:14:26|09243|43669|003690|1.18T|1180000000000|8090|389619|28.67|36|2024-08-13|15/06/2024|||||8090|1|2024-05-20|15/03/2024|||||7980|1
2024-05-20 08:14:31|09244|44102|161890|1.25T|1250000000000|54200|182439|42.18|32|2024-08-13|15/06/2024||1771.28||669170000000|54200|1|2024-05-10|15/03/2024|396.53|773.38|574800000000|571060000000|51100|1
2024-05-20 08:14:36|09245|43954|039130|915.45B|915450000000|60000|132427|8.77|36|2024-08-13|15/06/2024||||113350000000|60000|1|2024-05-08|15/03/2024|||183000000000|136950000000|62600|1
2024-05-20 08:14:42|09246|980115|222800|1.07T|1070000000000.0001|33800|344402|12.56|32|2024-08-09|15/06/2024||789.00||302800000000|33800|1|2024-05-03|15/03/2024||628.00|293900000000|279000000000|31150|1
2024-05-20 08:14:47|09247|979403|048410|840.17B|840170000000|20900|360122|-9.35|24|2023-03-17|15/12/2022|-280.87||1710000000||20300|1|2022-11-14|15/09/2022|84.72||2380000000||24950|1
2024-05-20 08:14:52|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
2024-05-20 08:14:58|09249|43957|042700|13.5T|13500000000000|141300|2104665|439.11|32|2024-08-14|15/06/2024||314.00||123030000000|141300|1|2024-04-19|15/03/2024||276.00|77300000000|74130000000|142600|1
2024-05-20 08:15:04|09250|979234|034230|1.29T|1290000000000|14900|639998|-2.83|33|2024-08-13|15/06/2024||230.85||286160000000|14900|1|2024-05-02|15/03/2024|300.6|300.4|264790000000|264770000000|15060|1
2024-05-20 08:15:08|09251|1166423|323990|396.4B|396400000000|19050|303867|-50.13|12|2023-05-12|15/03/2023|-147.32||||37400|1|2023-03-15|15/12/2022|-140.44||||33974|1
2024-05-20 08:15:14|09252|979022|000250|2.56T|2560000000000|113600|1243699|74.07|31|2024-08-12|15/06/2024|||||113600|1|2024-05-20|15/03/2024|||||112300|1
2024-05-20 08:15:19|09253|979168|025980|542.41B|542409999999.99994|6120|538846|-4.97|32|2024-08-13|15/06/2024|||||6120|1|2024-05-20|15/03/2024|||||6120|1
2024-05-20 08:15:25|09254|43518|007310|1.54T|1540000000000|453500|4396|-0.22|44|2024-08-13|15/06/2024||||879900000000|453500|1|2024-05-20|15/03/2024||||876600000000|451500|1
2024-05-20 08:15:31|09255|43393|003000|448.38B|448380000000|6530|666154|-15.85|37|2024-08-14|15/06/2024|||||6530|1|2024-04-23|15/03/2024|||||6160|1
2024-05-20 08:15:37|09256|43936|032350|739.76B|739760000000|9590|660310|-16.01|30|2024-08-09|15/06/2024||||115300000000|9590|1|2024-05-02|15/03/2024|||105500000000|105500000000|9980|1
2024-05-20 08:15:42|09257|43470|005690|333.62B|333620000000|5510|666553|-38.67|30|2023-02-06|15/12/2022|-2.56||11930000000|17800000000|10600|1|2022-11-07|15/09/2022|64.64||17260000000||10200|1
2024-05-20 08:15:48|09258|979729|086900|897.14B|897140000000|131600|47894|-38.36|33|2024-08-09|15/06/2024||||58550000000|131600|1|2024-05-10|15/03/2024|||54600000000|59650000000|141100|1
2024-05-20 08:15:53|09259|43711|005250|713.77B|713770000000|15340|50529|-3.33|25|2023-05-15|15/03/2023|-564.72||438300000000||16100|1|2023-03-21|15/12/2022|858.59||506400000000||15290|1
2024-05-20 08:15:59|09260|43459|010780|827.63B|827630000000|27200|61335|-27.49|42|2024-08-13|15/06/2024||||394000000000|27200|1|2024-05-23|15/03/2024||||351000000000|27200|1
2024-05-20 08:16:06|09261|43764|007700|594.25B|594250000000|15360|18255|-24.36|32|2024-08-13|15/06/2024|||||15360|1|2024-05-20|15/03/2024|||||15210|1
2024-05-20 08:16:11|09262|43386|004490|1.46T|1460000000000|102600|94491|107.92|42|2024-08-13|15/06/2024||||485200000000|102600|1|2024-05-14|15/03/2024|||466600000000|480400000000|114500|1
2024-05-20 08:16:17|09263|43650|003090|778.97B|778970000000|18640|46796|26.37|30|2024-08-13|15/06/2024||765.54||460360000000|18640|1|2024-05-20|15/03/2024||590.60||441200000000|19060|1
2024-05-20 08:16:22|09264|979836|101490|908.51B|908510000000|42800|246709|-15.72|32|2024-08-09|15/06/2024||||43000000000|42800|1|2024-04-30|15/03/2024|||43000000000|43000000000|43250|1
2024-05-20 08:16:28|09265|43992|079160|696.64B|696640000000|5680|480885|-62.28|39|2024-08-14|15/06/2024||-15.37||399400000000|5680|1|2024-05-10|15/03/2024||-50.31|392900000000|410300000000|5840|1
2024-05-20 08:16:34|09266|43353|069620|1.3T|1300000000000|111500|24081|0.09|40|2024-08-13|15/06/2024||||334050000000|111500|1|2024-05-20|15/03/2024||||311160000000|112900|1
2024-05-20 08:16:40|09267|979751|089980|386.65B|386650000000|24550|101512|-16.72|32|2024-08-13|15/06/2024|||||24550|1|2024-05-20|15/03/2024|||||24800|1
2024-05-20 08:16:46|09268|980024|192080|904.7B|904700000000|45250|75412|14.93|32|2024-08-13|15/06/2024||1831.96||157980000000|45250|1|2024-05-09|15/03/2024|2147.35|2376.7|160500000000|153720000000|43350|1
2024-05-20 08:16:51|09269|43439|001740|1.05T|1050000000000|5090|553434|10.01|39|2024-08-13|15/06/2024||92.00||2158900000000|5090|1|2024-05-13|15/03/2024||93.00|2476900000000|2368130000000|5170|1
2024-05-20 08:16:57|09270|980007|178920|770.87B|770870000000|27450|189247|-20.06|32|2024-08-14|15/06/2024||435.00||66820000000|27450|1|2024-04-30|15/03/2024||242.00|51800000000|51800000000|20900|1
2024-05-20 08:17:03|09271|43482|103140|1.97T|1970000000000|73800|543387|83.86|43|2024-08-13|15/06/2024||2132||1232300000000|73800|1|2024-04-30|15/03/2024||1722|964000000000|963830000000|66900|1
2024-05-20 08:17:09|09272|979624|069080|496.81B|496810000000|16700|60788|5.71|32|2024-08-14|15/06/2024||411||57930000000|16700|1|2024-05-08|15/03/2024|361|361|61600000000|63730000000|16420|1
2024-05-20 08:17:15|09273|989513|144510|552.83B|552830000000|36300|46452|-18.28|30|2024-08-14|15/06/2024||||50400000000|36300|1|2024-05-02|15/03/2024||||46000000000|38500|1
2024-05-20 08:17:19|09274|43933|031430|633.68B|633680000000|17650|82987|-6.06|36|2024-08-13|15/06/2024||601.50||338900000000|17650|1|2024-05-08|15/03/2024||429.00|309400000000|320210000000|18150|1
2024-05-20 08:17:26|09275|43490|020000|405.06B|405060000000|18830|41252|-25.64|43|2024-08-13|15/06/2024||671.00||356100000000|18830|1|2024-05-07|15/03/2024||1616|393600000000|407080000000|19650|1
2024-05-20 08:17:31|09276|979711|084370|1.05T|1050000000000|48950|307777|54.16|33|2024-08-13|15/06/2024||298.59||69650000000|48950|1|2024-05-13|15/03/2024|187.97|176.41|68000000000|65280000000|49350|1
2024-05-20 08:17:36|09277|979696|082270|460.79B|460790000000|11200|78917|-23.73|24|2023-03-13|15/12/2022|-390.19||14870000000||14950|1|2022-11-14|15/09/2022|-62.15||19940000000||12800|1
2024-05-20 08:17:41|09278|979806|097520|441.93B|441930000000|24650|67125|-22.87|22|2022-08-16|15/06/2022||1026||338600000000|47850|1|2022-05-17|15/03/2022||1177||330800000000|47850|1
2024-05-20 08:17:46|09279|979406|048530|219.06B|219060000000|6410|171544|-15.54|30|2024-08-14|15/06/2024|||||6410|1|2024-05-20|15/03/2024|||||6600|1
2024-05-20 08:17:52|09280|979231|033640|416.81B|416810000000|17650|357730|-9.77|31|2024-08-13|15/06/2024|||||17650|1|2024-05-20|15/03/2024|||||18330|1
2024-05-20 08:17:57|09281|979393|046890|558.18B|558180000000|9900|171834|-23.8|33|2024-07-31|15/06/2024||-3.62||267740000000|9900|1|2024-05-14|15/03/2024|45.09|-32.42|241620000000|247680000000|9770|1
2024-05-20 08:18:03|09282|43504|069260|762.05B|762050000000|19710|53150|-15.26|39|2024-08-13|15/06/2024||||226600000000|19710|1|2024-05-03|15/03/2024|||300800000000|244800000000|19750|1
2024-05-20 08:18:09|09283|43662|003540|1.04T|1040000000000|15850|107752|19.61|34|2024-08-09|15/06/2024|||||15850|1|2024-05-07|15/03/2024|3196|3196|174000000000|174000000000|15430|1
2024-05-20 08:18:15|09284|43511|005850|1.63T|1630000000000|34350|94977|-5.39|44|2024-08-13|15/06/2024||1926||1317500000000|34350|1|2024-05-20|15/03/2024||1880||1246000000000|35500|1
2024-05-20 08:18:20|09285|1167674|363280|133.92B|133919999999.99998|3770|165250|-65.36|16|2024-08-13|15/06/2024||950.00||115000000000|3770|1|2024-05-16|15/03/2024||-57.00||58000000000|3800|1
2024-05-20 08:18:25|09286|979965|140860|1.17T|1170000000000|167800|32358|4.77|30|2024-08-13|15/06/2024||1737||42650000000|167800|1|2024-05-03|15/03/2024||1291|25700000000|25850000000|154500|1
2024-05-20 08:18:32|09287|43406|025540|691.11B|691110000000|65100|33507|11.17|44|2024-08-12|15/06/2024||||349000000000|65100|1|2024-05-20|15/03/2024||||331600000000|67000|1
2024-05-20 08:18:37|09288|980069|213420|943.22B|943220000000|39450|111663|-10.87|32|2024-08-09|15/06/2024||370.55||49200000000|39450|1|2024-05-20|15/03/2024||417.08||49800000000|38400|1
2024-05-20 08:18:43|09289|979945|131970|740.51B|740510000000|45500|228361|13.9|32|2024-08-16|15/06/2024||||90850000000|45500|1|2024-05-20|15/03/2024||||86300000000|44650|1
2024-05-20 08:18:48|09290|1142478|290650|503.6B|503600000000|21250|111979|-32.71|26|2024-08-13|15/06/2024|||||21250|1|2024-05-20|15/03/2024|||||22200|1
2024-05-20 08:18:53|09291|979724|086450|778.13B|778130000000|17660|156203|13.32|31|2024-08-13|15/06/2024||||206800000000|17660|1|2024-05-20|15/03/2024||||199300000000|17700|1
2024-05-20 08:19:00|09292|43533|006650|957.3B|957300000000|158100|29234|10.71|43|2024-08-09|15/06/2024||167.9||695030000000|158100|1|2024-04-29|15/03/2024|-1066.37|-323.42|664000000000|683460000000|124600|1
2024-05-20 08:19:05|09293|43906|023590|840.15B|840150000000|19250|78285|2.11|34|2024-08-13|15/06/2024|||||19250|1|2024-05-14|15/03/2024|||||19450|1
2024-05-20 08:19:10|09294|43358|006120|823B|823000000000|42800|26309|26.39|40|2024-08-13|15/06/2024|||||42800|1|2024-05-20|15/03/2024|||||42950|1
2024-05-20 08:19:16|09295|980097|218410|441.32B|441320000000|17070|165737|-24.41|30|2024-08-13|15/06/2024||127.00||29930000000|17070|1|2024-04-29|15/03/2024||118.00|29300000000|29300000000|15090|1
2024-05-20 08:19:22|09296|959129|079550|3.36T|3360000000000|156500|274015|99.62|32|2024-08-09|15/06/2024||2126||680330000000|156500|1|2024-04-26|15/03/2024||1940|764000000000|763800000000|164000|1
2024-05-20 08:19:27|09297|979266|036540|952.64B|952640000000|5790|1370327|-1.02|32|2024-08-09|15/06/2024||||131000000000|5790|1|2024-05-20|15/03/2024||||120200000000|5810|1
2024-05-20 08:19:33|09298|43388|005300|1.27T|1270000000000|129700|15620|-7.18|43|2024-08-15|15/06/2024||4888||1109760000000|129700|1|2024-05-02|15/03/2024||3918|936900000000|951740000000|126900|1
2024-05-20 08:19:39|09299|43717|005440|728.07B|728070000000|4700|363036|21.66|39|2024-08-13|15/06/2024||||1134000000000|4700|1|2024-05-10|15/03/2024||||1140000000000|4820|1
2024-05-20 08:19:45|09300|44066|114090|827.63B|827630000000|13280|229896|-33.66|43|2024-08-14|15/06/2024||270.64||116030000000|13280|1|2024-05-09|15/03/2024|164.92|91.7|97970000000|93210000000|13690|1
2024-05-20 08:19:51|09301|1010643|267270|962.9B|962900000000|55500|159494|-8.22|31|2024-08-13|15/06/2024||2716||995400000000|55500|1|2024-04-24|15/03/2024||2623|979000000000|979040000000|52800|1
2024-05-20 08:19:57|09302|999108|178320|1.2T|1200000000000|24850|682503|56.13|31|2024-08-12|15/06/2024||||269200000000|24850|1|2024-05-20|15/03/2024|||||25200|1
2024-05-20 08:20:04|09303|43437|000640|677.58B|677580000000|107400|7032|27.71|43|2024-08-13|15/06/2024||2332||299300000000|107400|1|2024-05-02|15/03/2024||2309|304900000000|262800000000|110500|1
2024-05-20 08:20:10|09304|43500|001680|802.47B|802470000000|22700|113781|19.58|44|2024-08-13|15/06/2024||||1047030000000|22700|1|2024-05-20|15/03/2024||||1017130000000|22400|1
2024-05-20 08:20:15|09305|43941|033270|372.93B|372930000000|24900|37548|9.59|35|2024-08-09|15/06/2024|||||24900|1|2024-05-20|15/03/2024|||||25350|1
2024-05-20 08:20:21|09306|955774|210980|233.9B|233900000000|12070|2088457|-44.76|32|2024-08-09|15/06/2024||358.00||216800000000|12070|1|2024-05-13|15/03/2024||1902||276500000000|12000|1
2024-05-20 08:20:27|09307|979739|088800|137.88B|137880000000|1956|845492|-52.38|30|2024-08-13|15/06/2024|||||1956|1|2024-05-20|15/03/2024|||||1982|1
2024-05-20 08:20:32|09308|979755|090460|742.8B|742800000000|22850|885310|-4.72|33|2024-08-13|15/06/2024||241.54||370810000000|22850|1|2024-05-02|15/03/2024|237.05|293.32|298800000000|298880000000|17450|1
2024-05-20 08:20:37|09309|979462|053030|496.65B|496650000000|15610|1674516|39.63|30|2024-08-13|15/06/2024||||45200000000|15610|1|2024-05-20|15/03/2024||||44100000000|16060|1
2024-05-20 08:20:43|09310|43660|003520|389.56B|389560000000|2125|364561|-26.42|30|2024-08-13|15/06/2024|||||2125|1|2024-05-20|15/03/2024|||||2135|1
2024-05-20 08:20:48|09311|979708|083790|200.58B|200580000000|2590|357675|-31.33|24|2023-02-23|15/12/2022|-158.48||16840000000||3400|1|2022-11-14|15/09/2022|-57.44||8090000000||3625|1
2024-05-20 08:20:54|09312|979479|053800|551.55B|551550000000|63700|94479|2.09|30|2024-08-09|15/06/2024|||||63700|1|2024-04-24|15/03/2024|||||64500|1
2024-05-20 08:20:59|09313|980038|200130|476.58B|476580000000|16430|60903|-23.94|32|2024-08-13|15/06/2024|||||16430|1|2024-05-20|15/03/2024|||||16440|1
2024-05-20 08:21:05|09314|43479|105630|878.24B|878240000000|22100|94843|34.14|42|2024-08-14|15/06/2024||||455650000000|22100|1|2024-05-14|15/03/2024|||411800000000|430010000000|21500|1
2024-05-20 08:21:12|09315|43363|000240|1.42T|1420000000000|15110|103423|12.58|42|2024-08-13|15/06/2024|||||15110|1|2024-04-30|15/03/2024|||||15940|1
2024-05-20 08:21:17|09316|960821|089590|887.89B|887890000000|11000|150689|-18.07|32|2024-08-14|15/06/2024||155.00||436900000000|11000|1|2024-05-20|15/03/2024||524.50||520300000000|11020|1
2024-05-20 08:21:23|09317|43673|003850|743.76B|743760000000|11040|272224|24.38|38|2024-07-26|15/06/2024||||268030000000|11040|1|2024-04-30|15/03/2024|||233600000000|249500000000|11220|1
2024-05-20 08:21:29|09318|979524|058820|294.45B|294450000000|2110|326786|-7.24|25|2023-05-12|15/03/2023|18.48||22950000000||2250|1|2023-03-16|15/12/2022|-36.35||21790000000||2015|1
2024-05-20 08:21:35|09319|43483|064960|605.96B|605960000000|47050|27269|-9.77|41|2024-08-07|15/06/2024||1501.07||264030000000|47050|1|2024-04-24|15/03/2024|1319.88|1319.88|222000000000|253300000000|45950|1
2024-05-20 08:21:43|09320|43605|001820|506.38B|506380000000|49650|237406|15.79|32|2024-08-13|15/06/2024||898.00||79300000000|49650|1|2024-05-20|15/03/2024||797.00||76200000000|49350|1
2024-05-20 08:21:49|09321|43402|108670|424.09B|424090000000|45000|21468|9.46|42|2024-08-13|15/06/2024||||901730000000|45000|1|2024-04-24|15/03/2024|||849500000000|822650000000|38900|1
2024-05-20 08:21:55|09322|43421|007570|247.47B|247470000000|13710|22761|-20.73|33|2024-08-13|15/06/2024|||||13710|1|2024-05-20|15/03/2024|||||13760|1
2024-05-20 08:22:01|09323|43429|000070|546.52B|546520000000|70700|9680|-3.51|40|2024-08-13|15/06/2024|||||70700|1|2024-05-14|15/03/2024|||||67600|1
2024-05-20 08:22:07|09324|1056347|272450|673.9B|673900000000|12850|156033|-13.75|31|2024-08-14|15/06/2024||138.00||307570000000|12850|1|2024-05-22|15/03/2024||811.00||407270000000|12850|1
2024-05-20 08:22:12|09325|1174282|383800|542.17B|542169999999.99994|7050|69968|-16.17|13|2024-08-13|15/06/2024|||||7050|1|2024-05-13|15/03/2024|||57000000000||6970|1
2024-05-20 08:22:17|09326|980070|214150|3.15T|3150000000000|48500|403598|85.58|30|2024-08-13|15/06/2024||318.67||57520000000|48500|1|2024-05-08|15/03/2024|260.4|260.4|50400000000|48330000000|37700|1
2024-05-20 08:22:23|09327|43731|005880|697.73B|697730000000|2175|6656455|8.8|33|2024-08-13|15/06/2024||-37.50||334000000000|2175|1|2024-05-20|15/03/2024||-2.50||335200000000|2245|1
2024-05-20 08:22:29|09328|979166|025900|876.41B|876410000000|18370|136689|-60.8|32|2024-08-13|15/06/2024||||236300000000|18370|1|2024-05-20|15/03/2024||||235000000000|19160|1
2024-05-20 08:22:35|09329|43831|011930|464.13B|464130000000|2220|3959980|2.97|33|2024-08-13|15/06/2024||||228500000000|2220|1|2024-05-20|15/03/2024||||212800000000|2280|1
2024-05-20 08:22:40|09330|43655|003230|3.33T|3330000000000|502000|82401|386.11|31|2024-08-14|15/06/2024||||346900000000|502000|1|2024-05-20|15/03/2024||||322700000000|446500|1
2024-05-20 08:22:45|09331|1155106|084850|490.55B|490550000000|22950|72478|-7.03|23|2024-08-13|15/06/2024||123.00||148600000000|22950|1|2024-05-17|15/03/2024||-169.00|115200000000|156000000000|24150|1
2024-05-20 08:22:51|09332|979134|022100|6.07T|6070000000000|39750|655653|245.62|33|2024-08-09|15/06/2024||||497100000000|39750|1|2024-04-25|15/03/2024||||479100000000|43300|1
2024-05-20 08:22:58|09333|43530|001800|905.36B|905360000000|15280|56892|-2.93|43|2024-08-13|15/06/2024||||761900000000|15280|1|2024-05-20|15/03/2024|||||15070|1
2024-05-20 08:23:03|09334|991205|241590|588.32B|588320000000|9720|486364|32.84|32|2024-08-09|15/06/2024||||374080000000|9720|1|2024-05-20|15/03/2024||||347560000000|9710|1
2024-05-20 08:23:09|09335|43420|016380|690.38B|690380000000|6850|260990|-24.7|33|2024-08-14|15/06/2024|||||6850|1|2024-04-30|15/03/2024|||||7140|1
2024-05-20 08:23:16|09336|1024891|003380|630.25B|630250000000|6540|223785|-28|30|2024-08-14|15/06/2024|||||6540|1|2024-05-20|15/03/2024|||||6480|1
2024-05-20 08:23:21|09337|1123803|192650|677.18B|677180000000|9760|372293|6.99|29|2024-08-13|15/06/2024|||||9760|1|2024-05-20|15/03/2024|||||9900|1
2024-05-20 08:23:27|09338|44000|081000|244.07B|244070000000|17420|231279|-14.24|30|2024-08-13|15/06/2024|||||17420|1|2024-05-20|15/03/2024|||||17190|1
2024-05-20 08:23:33|09339|43983|071840|226.16B|226160000000|9640|14873|-18.7|38|2024-08-13|15/06/2024||||627000000000|9640|1|2024-05-20|15/03/2024||||650200000000|9580|1
2024-05-20 08:23:39|09340|1031203|271980|249.03B|249030000000|17040|80117|-10.81|24|2023-05-12|15/03/2023|871.74||191100000000||19520|1|2023-03-16|15/12/2022|-247.35||171400000000||18580|1
2024-05-20 08:23:44|09341|979273|036830|1.39T|1390000000000|66400|390468|126.67|32|2024-08-13|15/06/2024|||||66400|1|2024-05-20|15/03/2024|||||67300|1
2024-05-20 08:23:50|09342|103240|2330|21.66T|21660000000000|835|43921032|56.95|41|2024-07-18|15/06/2024||8.82||643410000000|835|1|2024-04-18|15/03/2024|8.7|8.31|592640000000|583960000000|804|1
2024-05-20 08:23:53|09343|104387|005930|379.5B|379500000000|40.6|1|0|0||
2024-05-20 08:23:58|09344|1096032|NIO|10.92B|10920000000|5.28|56165325|-34.57|24|2024-05-29|15/03/2024||-2.18||10480000000|5.2800002098083|1|2024-03-05|15/12/2023|-2.81|-2.34|17100000000|18160000000|5.3299999237061|1
2024-05-20 08:24:04|09345|103325|2454|1.85T|1850000000000|1165|8251214|66.91|41|2024-07-26|15/06/2024||13.79||126780000000|1165|1|2024-04-25|15/03/2024|19.85|15.41|133460000000|128200000000|1010|1
2024-05-20 08:24:12|09346|103233|2317|2.36T|2360000000000|170|128305509|65.53|41|2024-08-14|15/06/2024||2.32||1411040000000|170.5|1|2024-05-13|15/03/2024|1.59|2.18|1323990000000|1370910000000|169.5|1
2024-05-20 08:24:19|09347|951042|005935|514.97T|514970000000000|64600|1073607|11.19|37|2024-07-25|15/06/2024||1128.34||71352320000000|64600|1|2024-04-30|15/03/2024|975|776.04|71920000000000|71204370000000|64700|1
2024-05-20 08:24:26|09348|27012|AMXB|1.02T|1020000000000|16.4|78960561|-14.81|39|2024-07-09|15/06/2024||0.2976||205060000000|16.39999961853|1|2024-04-17|15/03/2024|0.22|0.3158|203300000000|199540000000|15.069999694824|1
2024-05-20 08:24:32|09349|13195|QNBK|126.72B|126720000000|13.72|3703943|-18.17|44|2024-07-08|15/06/2024||0.4432||10060000000|13.699999809265|1|2024-04-08|15/03/2024|0.42|0.4371|10300000000|10300000000|14.189999580383|1
2024-05-20 08:24:38|09350|103225|2303|648.98B|648980000000|52.8|70086527|3.6|32|2024-07-31|15/06/2024||0.9002||56240000000|51.799999237061|1|2024-04-24|15/03/2024|0.84|0.8375|54630000000|54630000000|48.700000762939|1
2024-05-20 08:24:42|09351|993261|005380|39.17B|39170000000|89|0|0|0||
2024-05-20 08:24:48|09352|992964|YUMC|15.25B|15250000000|39.2|2925053|-35.9|32|2024-07-31|15/06/2024||0.4983||2820000000|39.200000762939|1|2024-04-29|15/03/2024|0.71|0.65|2960000000|3050000000|39.650001525879|1
2024-05-20 08:24:53|09353|11111|NBKK|7.29T|7290000000000|875|4517696|-5.47|44|2024-07-16|15/06/2024||0.0167||309730000|882|1|2024-04-23|15/03/2024|0.017|0.0163|260030000|310310000|865|1
2024-05-20 08:24:59|09354|943202|NVTKq|32.68B|32680000000|50|343304|0|33|2023-02-14|15/12/2022||4.75||4235000000|54|1|2022-12-06|15/09/2022||4.89||4109000000|70.5|1
2024-05-20 08:25:05|09355|941323|FAB|134.26B|134259999999.99998|12.16|3321122|-10.28|40|2024-07-18|15/06/2024||0.3542||7220000000|12.220000267029|1|2024-04-30|15/03/2024|0.35|0.3253|7970000000|6970000000|12.5|1
2024-05-20 08:25:13|09356|103439|2881|934.48B|934480000000|74.6|16518482|16.56|41|2024-08-23|15/06/2024||1.56||64180000000|71.5|1|2024-05-14|15/03/2024|2.01|1.7|64890000000|63270000000|71.5|1
2024-05-20 08:25:16|09357|52704|WALMEX|71.32B|71320000000|4.03|26631|-1.47|0||
2024-05-20 08:25:22|09358|103227|2308|822.12B|822120000000|322.5|12685035|3.26|41|2024-08-01|15/06/2024||3||102140000000|320|1|2024-04-30|15/03/2024|2.22|2.22|91300000000|91300000000|321|1
2024-05-20 08:25:26|09359|1165509|XPEV|7.83B|7830000000|8.3|14474686|-7.98|15|2024-08-21|15/06/2024||-2.48||10220000000|8.3000001907349|1|2024-05-21|15/03/2024||-2.06||6190000000|8.3000001907349|1
2024-05-20 08:25:31|09360|1164093|LI|26.41B|26410000000|24.89|8976800|-14.47|18|2024-08-26|15/06/2024||2.71||38820000000|24.889999389648|1|2024-05-20|15/03/2024||1.92||27750000000|24.889999389648|1
2024-05-20 08:25:38|09361|27101|GFNORTEO|500.68B|500680000000|174.67|5026030|20.19|44|2024-07-23|15/06/2024||5.11||36770000000|174.66999816895|1|2024-04-16|15/03/2024|4.93|4.96|37040000000|34770000000|173.24000549316|1
2024-05-20 08:25:44|09362|103440|2882|827.34B|827340000000|56.4|28603682|24.92|41|2024-08-22|15/06/2024||1.05||90750000000|56.400001525879|1|2024-05-24|15/03/2024||2.03||79420000000|56.400001525879|1
2024-05-20 08:25:50|09363|103009|1303|448.09B|448090000000|56.5|8940260|-29.9|41|2024-08-06|15/06/2024||0.29||64710000000|56.5|1|2024-05-10|15/03/2024|0.16|0.1875|58630000000|58630000000|56.299999237061|1
2024-05-20 08:25:55|09364|968966|BGNE|18.08B|18080000000|172.85|213047|-25.69|32|2024-08-23|15/06/2024||-2.05||780670000|172.85000610352|1|2024-05-08|15/03/2024|-2.41|-2.92|752000000|670440000|160.55999755859|1
2024-05-20 08:26:01|09365|27102|FEMSAUBD|642.9B|642900000000|199.24|2749858|12.39|39|2024-07-25|15/06/2024||2.04||199570000000|199.24000549316|1|2024-04-26|15/03/2024|0.82|1.87|178200000000|180740000000|198.21000671387|1
2024-05-20 08:26:09|09366|103449|2891|735.83B|735830000000|38.1|52971224|53.69|41|2024-08-16|15/06/2024||0.745||39870000000|38.099998474121|1|2024-05-24|15/03/2024||0.848||43320000000|38.099998474121|1
2024-05-20 08:26:15|09367|103294|2412|973.56B|973560000000|126|9136108|-1.57|41|2024-07-31|15/06/2024||1.26||54410000000|125.5|1|2024-05-02|15/03/2024|1.21|1.24|54940000000|55150000000|124|1
2024-05-20 08:26:21|09368|103008|1301|434.78B|434780000000|68.3|7572548|-27.34|40|2024-07-08|15/06/2024||0.6067||49020000000|68.300003051758|1|2024-05-20|15/03/2024||0.0633||48110000000|68.300003051758|1
2024-05-20 08:26:27|09369|103176|2002|382.19B|382190000000|25.05|23442030|-15.37|41|2024-08-02|15/06/2024||0.08||93380000000|25.049999237061|1|2024-05-20|15/03/2024||0.065||92840000000|25.049999237061|1
2024-05-20 08:26:33|09370|27109|GMEXICOB|873.24B|873240000000|112.33|5876243|40.1|43|2024-07-23|15/06/2024||0.0988||3790000000|112.33000183105|1|2024-05-20|15/03/2024|0.09|0.0991|3790000000|3780000000|112.33000183105|1
2024-05-20 08:26:39|09371|8736|OTPB|5.02T|5020000000000|18005|386731|59.34|44|2024-08-09|15/06/2024|||||18005|1|2024-05-10|15/03/2024|790|790|598000000000|608900000000|18400|1
2024-05-20 08:26:44|09372|945654|GLOB|7.24B|7240000000|167.75|481601|0.21|38|2024-08-15|15/06/2024||1.57||590200000|167.75|1|2024-05-16|15/03/2024|1.53|1.53|571100000|570730000|178.27000427246|1
2024-05-20 08:26:50|09373|11109|KFH|12.39T|12390000000000|746|11599152|4.05|44|2024-07-22|15/06/2024|||||745|1|2024-04-30|15/03/2024|||395000000|395000000|723|1
2024-05-20 08:26:56|09374|101600|TLKM|295.21T|295210000000000|2980|179742914|-25.62|42|2024-07-30|15/06/2024||67.26||38607650000000|2980|1|2024-04-19|15/03/2024|63.08|63.39|37429000000000|37429000000000|3250|1
2024-05-20 08:27:01|09375|50014|2688|88.95B|88950000000|79.3|3486629|-29.34|28|2024-05-20|15/03/2024|||||77|1|2024-03-22|15/12/2023||3.89||58730000000|65.550003051758|1
2024-05-20 08:27:08|09376|103729|6415|172.97B|172970000000|443|3575909|20.16|32|2024-08-08|15/06/2024||1.22||4430000000|450|1|2024-05-20|15/03/2024||0.265||3890000000|450|1
2024-05-20 08:27:13|09377|103444|2886|588.29B|588290000000|40.85|18460266|13.47|39|2024-08-26|15/06/2024||0.5925||17030000000|40.849998474121|1|2024-05-23|15/03/2024||0.6125||16930000000|40.849998474121|1
2024-05-20 08:27:21|09378|50012|2333|124.33B|124330000000|14.66|27737640|61.34|41|2024-08-28|15/06/2024||0.1785||35310000000|14.659999847412|1|2024-04-24|15/03/2024|0.38|0.107|42860000000|35310000000|10.779999732971|1
2024-05-20 08:27:27|09379|941318|EAND|140.02B|140020000000|16.1|2976418|-26.88|40|2024-07-30|15/06/2024||0.2206||13910000000|16.10000038147|1|2024-04-29|15/03/2024|0.27|0.2441|14210000000|13570000000|16.979999542236|1
2024-05-20 08:27:32|09380|1073087|BILI|6.89B|6890000000|16.69|7759548|-8.3|30|2024-08-27|15/06/2024||-0.9273||5960000000|16.690000534058|1|2024-05-23|15/03/2024||-1.28||5630000000|16.690000534058|1
2024-05-20 08:27:37|09381|1081842|3711|652.26B|652260000000|151.5|16412296|38.53|32|2024-07-25|15/06/2024||1.59||137080000000|150|1|2024-04-25|15/03/2024|1.28|1.38|132800000000|132750000000|148|1
2024-05-20 08:27:43|09382|103663|5871|247.03B|247030000000|152.5|6747845|-29.17|41|2024-08-22|15/06/2024||3.81||26540000000|153|1|2024-05-13|15/03/2024|3.6|3.67|25010000000|25290000000|153|1
2024-05-20 08:27:48|09383|992761|ZTO|19.84B|19840000000|24.59|4741745|-14.47|32|2024-08-14|15/06/2024||3.12||10580000000|24.590000152588|1|2024-05-15|15/03/2024|2.68|2.47|9960000000|9340000000|21.540000915527|1
2024-05-20 08:27:53|09384|996195|CPALLn|525.51B|525510000000|58.5|23743047|-4.45|32|2024-08-07|15/06/2024||0.5908||241070000000|58.5|1|2024-05-10|15/03/2024|0.7|0.5409|234320000000|235650000000|58.25|1
2024-05-20 08:27:58|09385|8560|0291|121.98B|121980000000|37.8|12083037|-31.45|36|2024-08-16|15/06/2024||1.71|||37.799999237061|1|2024-06-19|15/03/2024|||||37.799999237061|1
2024-05-20 08:28:04|09386|103442|2884|437.03B|437030000000|29|26252534|6.08|41|2024-08-20|15/06/2024||0.37||17110000000|27.89999961853|1|2024-05-10|15/03/2024|0.4|0.405|16880000000|18180000000|27.89999961853|1
2024-05-20 08:28:10|09387|996213|PTTn|978.28B|978280000000|34.25|26823028|8|32|2024-08-08|15/06/2024||0.91||733900000000|34|1|2024-05-14|15/03/2024|1.01|0.916|782260000000|782240000000|33.5|1
2024-05-20 08:28:17|09388|102993|1216|453.42B|453420000000|79.2|9340784|5.84|41|2024-08-08|15/06/2024||0.9413||163450000000|79.800003051758|1|2024-05-09|15/03/2024|0.97|0.97|158760000000|158760000000|77|1
2024-05-20 08:28:23|09389|103388|2603|466.60B|466600000000|210.5|49352036|44.19|32|2024-08-14|15/06/2024||5.79||80850000000|217|1|2024-05-14|15/03/2024|8.14|8.51|88630000000|88620000000|205.5|1
2024-05-20 08:28:29|09390|1097278|1801|64.76B|64760000000.00001|40.15|8616959|5.12|1|2023-03-29|15/12/2022||-1.81||2459000000|38.200000762939|1|
2024-05-20 08:28:35|09391|27024|CEMEXCPO|187.04B|187040000000|12.91|50766977|12.26|33|2024-07-25|15/06/2024||0.3421||81810000000|12.909999847412|1|2024-04-25|15/03/2024|0.2934|0.2089|71420000000|69730000000|13.789999961853|1
2024-05-20 08:28:41|09392|103026|1326|331.05B|331050000000|56.6|4692475|-19.49|41|2024-08-08|15/06/2024||0.452||88900000000|56.599998474121|1|2024-05-20|15/03/2024||0.2317||84630000000|56.599998474121|1
2024-05-20 08:28:46|09393|50130|CPIJ|262.69B|262690000000|227412|280648|55.17|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
2024-05-20 08:28:52|09394|50209|SSWJ|73.93B|73930000000|2612|16013247|-30.24|37|2024-08-29|15/06/2024||-0.37||61140000000|2611|1|2024-05-10|15/03/2024|0.00||||2221|1
2024-05-20 08:28:58|09395|12548|ENBD|105.17B|105170000000|16.65|2228149|20.22|44|2024-07-25|15/06/2024||0.7672||10790000000|16.64999961853|1|2024-04-24|15/03/2024|1.04|1.04|10700000000|10500000000|15.64999961853|1
2024-05-20 08:29:04|09396|103257|2357|369.89B|369890000000|516|4001481|61.69|41|2024-08-08|15/06/2024||6.52||127380000000|498|1|2024-05-13|15/03/2024|7.3|5.2|114110000000|117510000000|470.5|1
2024-05-20 08:29:15|09397|103492|||||||41|2024-08-06|15/06/2024||7.76||25530000000|603|1|2024-05-06|15/03/2024|8.04|7.42|24430000000|24640000000|634|1
2024-05-20 08:29:21|09398|996216|SCCn|295.20B|295200000000|249|1452388|-25.96|32|2024-07-24|15/06/2024||8.6||145190000000|249|1|2024-04-30|15/03/2024|2.02|3.21|124270000000|124460000000|251|1
2024-05-20 08:29:28|09399|41491|SQMB|12.17T|12170000000000|42471|405104|-24.74|44|2024-08-21|15/06/2024||994.43||1221880000000|42901|1|2024-05-22|15/03/2024||550.93||1075870000000|42901|1
2024-05-20 08:29:35|09400|32488|1288|1.33T|1330000000000|3.81|132499547|21.34|44|2024-08-27|15/06/2024||0.1967||161890000000|3.7999999523163|1|2024-04-29|15/03/2024|0.19|0.215|186150000000|174670000000|3.5099999904633|1
2024-05-20 08:29:38|09401|996187|AOTn|939.28B|939280000000|65.5|12436375|-4.63|0||
2024-05-20 08:29:44|09402|103443|2885|413.66B|413660000000|32.65|23302184|39.02|40|2024-08-21|15/06/2024||0.6||24530000000|32.599998474121|1|2024-05-14|15/03/2024|0.67|0.6267|20220000000|20220000000|32.099998474121|1
2024-05-20 08:29:51|09403|103274|2379|274.89B|274890000000|530|4715728|42.55|41|2024-08-02|15/06/2024||6.88||27720000000|547|1|2024-05-13|15/03/2024|6.1|6.09|25620000000|25390000000|517|1
2024-05-20 08:29:58|09404|102981|1101|250.79B|250790000000|33.9|18564653|-12.02|41|2024-08-08|15/06/2024||0.4775||37570000000|33.299999237061|1|2024-05-15|15/03/2024|0.26|0.2275|25550000000|23610000000|33.700000762939|1
2024-05-20 08:30:04|09405|21010|BAP|13.03B|13030000000|164.09|241028|23.61|44|2024-08-08|15/06/2024||4.67||1360000000|164|1|2024-05-09|15/03/2024|5.13|4.41|1320000000|1350000000|176.14999389648|1
2024-05-20 08:30:11|09406|103450|2892|382.05B|382050000000|28.05|15406990|-0.18|41|2024-08-29|15/06/2024||0.4475||18300000000|28.049999237061|1|2024-05-31|15/03/2024||0.405||16970000000|28.049999237061|1
2024-05-20 08:30:19|09407|16304|HTHT|12.97B|12970000000|41.33|1574826|-0.7|44|2024-08-22|15/06/2024||3.82||6180000000|41.330001831055|1|2024-05-17|15/03/2024|1.19|1.56|5300000000|5120000000|42.040000915527|1
2024-05-20 08:30:24|09408|100019|0268|33.08B|33080000000|9.21|18334442|-19.56|21|2024-08-15|15/06/2024||-0.10||3006000000|9.210000038147|1|2024-05-20|15/03/2024|||||9.170000076294|1
2024-05-20 08:30:31|09409|41378|GFIJ|275.49B|275490000000|30728|2486671|-0.35|33|2024-08-15|15/06/2024||0.2|||30701|1|2024-05-08|15/03/2024|0.06|0.14|||29304|1
2024-05-20 08:30:37|09410|943822|0586|11.50B|11500000000|6.42|13727403|-40.33|23|2024-05-29|15/03/2024|||||6.4200000762939|1|2024-03-25|15/12/2023|||||6.8000001907349|1
2024-05-20 08:30:44|09411|32492|2601|213.09B|213090000000|22.15|21336195|-8.13|42|2024-08-26|15/06/2024||0.86||244294000000|22.14999961853|1|2024-04-26|15/03/2024|1.22|1.04|95430000000||16.579999923706|1
2024-05-20 08:30:51|09412|103495|3037|279.62B|279620000000|183.5|16420596|7.94|41|2024-07-24|15/06/2024||1.33||27100000000|183.5|1|2024-04-22|15/03/2024|1.59|1.2|26400000000|25820000000|170|1
2024-05-20 08:30:58|09413|13893|2899|516.25B|516250000000|19.66|39541675|66.96|42|2024-08-23|15/06/2024||0.2532||78370000000|19.659999847412|1|2024-04-22|15/03/2024|0.238|0.2086|74780000000|75290000000|17.739999771118|1
2024-05-20 08:31:04|09414|103664|5880|392.74B|392740000000|26.7|10407175|-5.32|31|2024-05-20|15/03/2024|||||26.700000762939|1|2024-03-25|15/12/2023|||||26|1
2024-05-20 08:31:08|09415|1168688|6690|307.14B|307140000000|29.9|13591968|24.41|15|2024-08-26|15/06/2024||0.6277||77890000000|29.89999961853|1|2024-04-29|15/03/2024|0.5508|0.5135|74500000000|74060000000|26.950000762939|1
2024-05-20 08:31:14|09416|103276|2382|1.07T|1070000000000.0001|286|40176127|154.13|41|2024-08-09|15/06/2024||2.77||315680000000|277|1|2024-05-20|15/03/2024||2.33||259600000000|277|1
2024-05-20 08:31:18|09417|1163128|6969|49.41B|49410000000|8.13|11971008|-6.4|6|2022-08-24|15/06/2022|||||15.760000228882|1|2022-06-01|15/03/2022|||||19.280000686646|1
2024-05-20 08:31:25|09418|32500|0992|126.28B|126280000000|10.22|57967913|26.5|43|2024-08-15|15/06/2024||0.0208||14390000000|10.220000267029|1|2024-05-23|15/03/2024||0.0155||13120000000|10.220000267029|1
2024-05-20 08:31:30|09419|101040|1088|720.23B|720230000000|36.2|20077020|29.89|36|2024-08-23|15/06/2024||0.75||79810000000|36.25|1|2024-04-26|15/03/2024|0.894|0.855|87650000000|90220000000|32.099998474121|1
2024-05-20 08:31:35|09420|985212|BIDJ|145.27B|145270000000|43305|798299|6.77|13|2023-02-21|15/12/2022|9.7||91750000000||37600|1|2022-08-24|15/06/2022|7.85||75510000000||32820|1
2024-05-20 08:31:41|09421|102323|SMPH|846.16B|846160000000|29.2|9941902|-14.24|38|2024-08-05|15/06/2024||0.3669||29490000000|29.200000762939|1|2024-05-06|15/03/2024|0.34|0.3459|30700000000|30700000000|27.39999961853|1
2024-05-20 08:31:47|09422|103469|3008|310.31B|310310000000|2325|603826|2.88|41|2024-07-11|15/06/2024||26.36||10670000000|2325|1|2024-04-11|15/03/2024|45.79|32.66|11310000000|12230000000|2380|1
2024-05-20 08:31:53|09423|49990|0916|57.52B|57520000000|6.89|36897098|-18.51|43|2024-08-20|15/06/2024||0.37|||6.8899998664856|1|2024-04-25|15/03/2024|0.285|0.33|9880000000||5.9200000762939|1
2024-05-20 08:32:00|09424|13874|0384|45.44B|45440000000|8.4|10734309|-21.6|29|2024-06-21|15/03/2024||1.52||110758000000|8.3999996185303|1|2024-02-28|15/12/2023||1.38||101419000000|7.1100001335144|1
2024-05-20 08:32:05|09425|996186|ADVANCn|618.64B|618640000000|208|4427927|-0.95|32|2024-08-05|15/06/2024||2.58||50930000000|208|1|2024-04-30|15/03/2024|2.84|2.86|53290000000|53290000000|197|1
2024-05-20 08:32:11|09426|103218|2207|352.09B|352090000000|632|292463|-25.65|40|2024-08-08|15/06/2024||10.43||69220000000|632|1|2024-05-20|15/03/2024||11||73190000000|632|1
2024-05-20 08:32:16|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
2024-05-20 08:32:20|09428|996189|BDMSn|452.92B|452920000000|28.5|31345963|4.46|0||
2024-05-20 08:32:26|09429|103393|2609|249.34B|249340000000|71.4|64692305|16.48|40|2024-08-08|15/06/2024||1.16||41110000000|71.400001525879|1|2024-05-13|15/03/2024|2.69|2.69|43800000000|43800000000|60.599998474121|1
2024-05-20 08:32:34|09430|103445|2887|233.32B|233320000000|18.7|18070082|1.36|41|2024-08-27|15/06/2024||0.3367||13860000000|18.700000762939|1|2024-05-23|15/03/2024||0.375||15930000000|18.700000762939|1
2024-05-20 08:32:39|09431|103441|2883|265.17B|265170000000.00003|14.4|56642605|9.09|36|2024-05-20|15/03/2024||0.24|||14.39999961853|1|2024-03-27|15/12/2023||0.49|||14.300000190735|1
2024-05-20 08:32:46|09432|13206|IQCD|72.54B|72540000000|11.97|2625483|-8.17|44|2024-07-30|15/06/2024||0.2469||3380000000|11.970000267029|1|2024-04-29|15/03/2024|0.21|0.1874|2910000000|2800000000|12.029999732971|1
2024-05-20 08:32:52|09433|1050117|ZLAB|1.92B|1920000000|19.4|632884|-38.41|31|2024-08-05|15/06/2024||-0.8202||89730000|19.39999961853|1|2024-05-08|15/03/2024|-0.05|-0.93|87100000|73990000|16.680000305176|1
2024-05-20 08:32:58|09434|941316|ADCB|61.18B|61180000000|8.36|4735656|0.48|40|2024-07-23|15/06/2024||0.2809||4600000000|8.3599996566772|1|2024-04-25|15/03/2024|0.2594|0.2596|4590000000|4660000000|8.289999961853|1
2024-05-20 08:33:04|09435|1115063|2359|117.70B|117700000000|40.5|9797057|-40.99|25|2024-08-19|15/06/2024||0.9437||10780000000|40.5|1|2024-04-29|15/03/2024|0.7128|0.7663|8620000000|9120000000|35.200000762939|1
2024-05-20 08:33:09|09436|1164709|BEKE|23.69B|23690000000|19.47|9042403|32.79|15|2024-08-07|15/06/2024||2.07||21900000000|19.469999313354|1|2024-05-23|15/03/2024||0.9785||16000000000|19.469999313354|1
2024-05-20 08:33:18|09437|13889|2328|235.77B|235770000000|10.62|34205764|6.63|31|2024-04-29|15/03/2024|||173980000000||10.039999961853|1|2024-03-26|15/12/2023||0.14||222359000000|10.380000114441|1
2024-05-20 08:33:24|09438|103293|2409|136.10B|136100000000|17.75|35699802|2.01|41|2024-07-25|15/06/2024||-0.1688||68510000000|17.75|1|2024-04-30|15/03/2024|-0.46|-0.453|59480000000|59480000000|18.39999961853|1
2024-05-20 08:33:34|09439|103438|2880|355.39B|355390000000|26.05|17364541|14.51|40|2024-08-08|15/06/2024||0.35||13380000000|26.049999237061|1|2024-05-24|15/03/2024||0.38||12448000000|26.049999237061|1
2024-05-20 08:33:40|09440|1012812|6488|225.89B|225890000000|519|2379|7.12|32|2024-07-30|15/06/2024||8.45||15970000000|519|1|2024-05-07|15/03/2024|8.1|7.62|15100000000|15980000000|529|1
2024-05-20 08:33:49|09441|103546|3481|127.39B|127390000000|13.4|72973075|-1.47|41|2024-07-30|15/06/2024||-0.0715||57200000000|13.39999961853|1|2024-04-21|15/03/2024|-0.45|-0.3475|50490000000|50910000000|13.550000190735|1
2024-05-20 08:33:55|09442|103459|2912|284.34B|284340000000|273.5|1048348|-5.69|41|2024-07-31|15/06/2024||2.89||81930000000|273.5|1|2024-04-30|15/03/2024|2.83|2.87|81070000000|81070000000|276.5|1
2024-05-20 08:34:01|09443|103237|2327|268.28B|268279999999.99997|640|3198685|29.16|32|2024-07-23|15/06/2024||11.03||29370000000|640|1|2024-04-18|15/03/2024|11.02|10.98|28510000000|28510000000|593|1
2024-05-20 08:34:16|09444|102177|ALI|438.33B|438330000000|29.7|14749325|8.49|38|2024-08-01|15/06/2024||0.4482||35140000000|29.700000762939|1|2024-05-08|15/03/2024|0.4181|0.4061|40120000000|33610000000|26.5|1
2024-05-20 08:34:22|09445|32497|0914|110.82B|110820000000|21.05|8161470|-3.57|42|2024-08-22|15/06/2024||0.4494||32940000000|21.049999237061|1|2024-04-26|15/03/2024|0.28|0.3249|21330000000|28550000000|17.379999160767|1
2024-05-20 08:34:25|09446|1177479|NPHJ|57.58B|57580000000|15160|1816160|-10.54|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
2024-05-20 08:34:30|09447|990796|1658|445.68B|445680000000|4.56|47949986|-10.39|26|2024-08-21|15/06/2024||0.22||84550000000|4.5599999427795|1|2024-04-29|15/03/2024|0.25|0.2733|89460000000|89420000000|4|1
2024-05-20 08:34:37|09448|103501|3045|320.60B|320600000000|106|4822611|1.92|41|2024-08-02|15/06/2024||1.05||49670000000|106|1|2024-05-14|15/03/2024|0.98|0.9401|48710000000|48710000000|105.5|1
2024-05-20 08:34:44|09449|13194|QISB|41.54B|41540000000|17.55|1703881|-5.07|44|2024-07-15|15/06/2024||0.46||1680000000|17.549999237061|1|2024-04-16|15/03/2024|0.4|0.418|-1210000000|1640000000|18.549999237061|1
2024-05-20 08:34:50|09450|50547|CEZ|488.94B|488940000000|911|209324|-10.57|41|2024-08-08|15/06/2024|||||911|1|2024-05-14|15/03/2024|||53540000000|94670000000|917|1
2024-05-20 08:34:55|09451|1012654|5876|223.60B|223600000000|46.1|5991193|-2.54|31|2024-08-12|15/06/2024|||||46.099998474121|1|2024-04-26|15/03/2024|||12340000000||45.200000762939|1
2024-05-20 08:35:02|09452|103285|2395|307.61B|307610000000|357.5|1194773|-9.72|39|2024-08-07|15/06/2024||2.59||15230000000|357.5|1|2024-04-26|15/03/2024|2.3|2.3|13880000000|14240000000|365|1
2024-05-20 08:35:08|09453|103448|2890|286.75B|286750000000|23.15|19141099|34.2|41|2024-08-08|15/06/2024||0.38||12930000000|23.14999961853|1|2024-05-23|15/03/2024||0.39||12280000000|23.14999961853|1
2024-05-20 08:35:14|09454|41375|AMSJ|211.03B|211030000000|80420|433927|-31.41|35|2024-07-22|15/06/2024|||||80319|1|2024-04-23|15/03/2024|||||73089|1
2024-05-20 08:35:19|09455|50024|6030|203.63B|203630000000|13.76|12636604|-15.04|36|2023-03-27|15/12/2022||0.35|||16.920000076294|1|2022-10-28|15/09/2022||0.34||76524000000|12.380000114441|1
2024-05-20 08:35:23|09456|1155056|6186|41.26B|41260000000|4.52|19893070|-8.45|0||
2024-05-20 08:35:28|09457|1089444|0788|172.49B|172490000000|0.97|280363440|6.59|28|2024-08-05|15/06/2024||0.03||48963000000|0.97000002861023|1|2024-04-19|15/03/2024|||23970000000||0.88999998569489|1
2024-05-20 08:35:34|09458|8582|3328|464.88B|464880000000|6.27|23971928|18.25|44|2024-08-23|15/06/2024||0.3267||64420000000|6.2699999809265|1|2024-04-26|15/03/2024|0.34|0.3333|67200000000|62290000000|5.4400000572205|1
2024-05-20 08:35:40|09459|26963|GAPB|162.59B|162590000000|321.78|1106578|0.95|44|2024-07-25|15/06/2024||3.99||7860000000|321.7799987793|1|2024-04-23|15/03/2024|4.89|3.97|8490000000|7090000000|274.14001464844|1
2024-05-20 08:35:45|09460|1096239|TME|24.04B|24040000000|15.42|8011484|97.44|24|2024-08-12|15/06/2024||1.09||7140000000|15.420000076294|1|2024-05-13|15/03/2024|0.91|0.93|6770000000|6570000000|13.340000152588|1
2024-05-20 08:35:50|09461|103248|2345|262.08B|262079999999.99997|469.5|4408102|61.34|35|2024-08-08|15/06/2024||4.27||21820000000|469.5|1|2024-05-09|15/03/2024|4.01|4.01|18850000000|18850000000|445|1
2024-05-20 08:35:55|09462|13955|SCCO|97.92B|97920000000|125.41|1308352|83.97|44|2024-07-23|15/06/2024||0.8002||2550000000|125.48000335693|1|2024-04-25|15/03/2024|0.95|0.75|2600000000|2510000000|109.19110061646|0.99009900990099
2024-05-20 08:36:01|09463|992966|GDS|1.85B|1850000000|9.5|1695278|-6.31|32|2024-08-20|15/06/2024||-1.68||2790000000|9.5|1|2024-05-22|15/03/2024||-1.88||2670000000|9.5|1
2024-05-20 08:36:07|09464|102197|BDO|734.99B|734990000000|140|3031713|-0.93|38|2024-07-29|15/06/2024||3.88||70860000000|140|1|2024-04-18|15/03/2024|3.48|3.51|69860000000|69860000000|150|1
2024-05-20 08:36:13|09465|102322|SM|1.07T|1070000000000.0001|875|382980|-5.81|38|2024-08-07|15/06/2024||17.22||149190000000|875|1|2024-05-08|15/03/2024|16.48|17.22|118340000000|149190000000|947.5|1
2024-05-20 08:36:20|09466|27010|TLEVISACPO|30.53B|30530000000|11.07|2610359|-37.39|39|2024-07-09|15/06/2024||-0.136||16200000000|11.069999694824|1|2024-04-25|15/03/2024|0.33|-0.1346|15950000000|16370000000|9.9399995803833|1
2024-05-20 08:36:25|09467|1012588|5347|160.95B|160950000000|98.2|15202|9.35|32|2024-07-30|15/06/2024||0.9358||10730000000|98.199996948242|1|2024-04-30|15/03/2024|0.7761|0.7754|9630000000|9630000000|88.599998474121|1
2024-05-20 08:36:31|09468|29715|VIPS|9.39B|9390000000|17.32|3964903|16.4|42|2024-08-14|15/06/2024||4.27||29300000000|17.319999694824|1|2024-05-22|15/03/2024||4.19||27890000000|17.319999694824|1
2024-05-20 08:36:36|09469|1096151|1772|52.83B|52830000000|26.45|4790033|-53.4|31|2024-08-28|15/06/2024||0.4223||10100000000|26.450000762939|1|2024-04-29|15/03/2024|-0.2376|0.3519|5460000000|9180000000|22.450000762939|1
2024-05-20 08:36:42|09470|50049|0881|38.17B|38170000000|16.06|5465611|-51.15|29|2024-08-07|15/06/2024||1.22||81134000000|16.059999465942|1|2024-05-29|15/03/2024|||||16.059999465942|1
2024-05-20 08:36:47|09471|12865|COMI|232.47B|232470000000|77.2|5400538|48.67|33|2024-07-09|15/06/2024||3.44||22400000000|77.25|1|2024-05-13|15/03/2024|3.46|2.94|36800000000|18800000000|72.800003051758|1
2024-05-20 08:36:52|09472|996211|PTTEPn|631.23B|631230000000|159|7872173|4.73|32|2024-07-25|15/06/2024||5.11||75370000000|159.5|1|2024-04-25|15/03/2024|4.8|4.53|81640000000|75680000000|159|1
2024-05-20 08:36:58|09473|102170|AC|385.52B|385520000000|621.5|362330|-10.66|38|2024-08-09|15/06/2024||18.34||78240000000|621.5|1|2024-05-14|15/03/2024|18.34|18.34||84760000000|583|1
2024-05-20 08:37:04|09474|13191|MARK|22.88B|22880000000|2.461|11238372|-10.01|44|2024-07-17|15/06/2024|||||2.4609999656677|1|2024-04-22|15/03/2024|0.044|0.043|869690000|878350000|2.5179998874664|1
2024-05-20 08:37:10|09475|13887|1919|204.26B|204260000000|12.8|28114045|34.75|41|2024-08-30|15/06/2024||0.33||50010000000|12.779999732971|1|2024-04-29|15/03/2024|0.42|0.32|48270000000|48240000000|9.5|1
2024-05-20 08:37:16|09476|50000|1193|64.91B|64910000000|28.15|4741760|-5.57|35|2024-05-20|15/03/2024|||||27.35000038147|1|2024-03-28|15/12/2023||||53129000000|24.700000762939|1
2024-05-20 08:37:21|09477|32499|0168|87.04B|87040000000|63.9|4178562|-16.51|42|2024-08-22|15/06/2024||1.84||11300000000|63.900001525879|1|2024-04-29|15/03/2024|1.17|1.12|10150000000|10110000000|55.75|1
2024-05-20 08:37:27|09478|103623|4938|267.75B|267750000000|100.5|14183942|37.3|41|2024-08-08|15/06/2024||1.23||278710000000|100.5|1|2024-05-10|15/03/2024|1.22|1.11|250400000000|268520000000|98.800003051758|1
2024-05-20 08:37:34|09479|8544|0004|84.65B|84650000000|27.5|1305873|57.8|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
2024-05-20 08:37:42|09480|27075|BIMBOA|305.94B|305940000000|70.01|2447520|-24.72|44|2024-07-23|15/06/2024||0.8636||99170000000|70.01000213623|1|2024-04-22|15/03/2024|0.535|0.6023|93220000000|96050000000|69.080001831055|1
2024-05-20 08:37:47|09481|50181|CLSJ|72.82B|72820000000|30636|586139|24.2|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
2024-05-20 08:37:56|09482|9215|0836|105.83B|105830000000|21.95|15193043|22.16|35|2024-08-14|15/06/2024|||||21.950000762939|1|2024-05-20|15/03/2024|||||21.5|1
2024-05-20 08:38:03|09483|103223|2301|240.41B|240410000000|100|23607639|27.59|40|2024-08-01|15/06/2024||1.56||33770000000|100|1|2024-04-30|15/03/2024|1.03|1.13|28780000000|30780000000|101|1
2024-05-20 08:38:11|09484|12547|EMAR|66.91B|66910000000|7.57|10394084|36.97|44|2024-08-08|15/06/2024||0.2821||7200000000|8.1499996185303|1|2024-05-14|15/03/2024|0.33|0.2777|6720000000|7030000000|8.1499996185303|1
2024-05-20 08:38:17|09485|100117|1918|14.95B|14950000000|1.78|217916857|36.03|25|2024-05-29|15/03/2024|||||1.7799999713898|1|2024-03-27|15/12/2023|||||1.1599999666214|1
2024-05-20 08:38:24|09486|941317|ALDAR|44.82B|44820000000|5.7|10189307|9.62|40|2024-08-08|15/06/2024||0.1421||4710000000|5.6999998092651|1|2024-04-28|15/03/2024|0.161|0.1181|5620000000|4370000000|5.1500000953674|1
2024-05-20 08:38:31|09487|13894|3323|30.03B|30030000000|3.56|32096463|-29.11|36|2024-08-23|15/06/2024||0.19||105142000000|3.579999923706|1|2024-04-28|15/03/2024|0.03|0.03|37020000000||3.0199999809265|1
2024-05-20 08:38:37|09488|41422|CHILE|10.98T|10980000000000|108.71|106439096|26.17|40|2024-07-29|15/06/2024||2.6||750570000000|108.70999908447|1|2024-04-30|15/03/2024|2.95|2.8|780350000000|786170000000|105.87000274658|1
2024-05-20 08:38:42|09489|11169|ZAIN|2.08T|2080000000000|472|3869156|-8.53|39|2023-05-10|15/03/2023|0.01|0.01|468400000|459500000|540|1|2023-02-08|15/12/2022|0.01|0.01|458300000|452190000|558|1
2024-05-20 08:38:50|09490|103446|2888|142.54B|142540000000|9.03|45404139|4.27|41|2024-08-29|15/06/2024||0.04||31168000000|9.0299997329712|1|2024-05-30|15/03/2024||0.025||4470000000|9.0299997329712|1
2024-05-20 08:38:56|09491|39228|MBT|4.52T|4520000000000|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
2024-05-20 08:39:03|09492|103399|2615|201.76B|201760000000|71.9|21627626|19.24|41|2024-08-06|15/06/2024||0.77||28820000000|71.900001525879|1|2024-05-09|15/03/2024|1.65|1.19|27600000000|30920000000|52.799999237061|1
2024-05-20 08:39:10|09493|990779|1548|25.66B|25660000000|12.16|13588451|-37.22|7|2022-03-21|15/12/2021|-0.96|||2070000000|24.5|1|2021-03-26|15/12/2020|-0.37||||13.960000038147|1
2024-05-20 08:39:19|09494|18288|SAMD|880.93B|880930000000|129.95|23111071|62.13|39|2024-08-06|15/06/2024||1.59||225062000000|129.94999694824|1|2024-05-29|15/03/2024||1.1||268560000000|129.94999694824|1
2024-05-20 08:39:28|09495|959032|0354|12.29B|12290000000|4.77|25427794|-1.23|19|2024-05-29|15/03/2024|||||4.8099999427795|1|2024-03-28|15/12/2023||0.16||10686000000|4.5999999046326|1
2024-05-20 08:39:37|09496|1057321|GULFn|492.79B|492790000000|41.75|8349571|-11.58|0||
2024-05-20 08:39:47|09497|103273|2377|144.05B|144050000000|170.5|3721294|8.6|40|2024-08-08|15/06/2024||2.67||48430000000|170.5|1|2024-05-13|15/03/2024|2.95|2.89|47630000000|47450000000|163|1
2024-05-20 08:39:56|09498|27014|ASURB|176.39B|176390000000|587.96|410805|16.52|38|2024-07-22|15/06/2024||10.28||7960000000|587.96002197266|1|2024-04-22|15/03/2024|10.27|9.84|7430000000|7110000000|526.53997802734|1
2024-05-20 08:40:08|09499|103739|8046|122.77B|122770000000|190|3012497|-35.15|35|2024-08-01|15/06/2024||0.5563||8620000000|190|1|2024-05-03|15/03/2024|-0.24|-0.2386|7100000000|7100000000|182.5|1
2024-05-20 08:40:26|09500|103077|1476|133.75B|133750000000|487.5|683295|-0.71|40|2024-08-07|15/06/2024||5.58||9010000000|487.5|1|2024-05-02|15/03/2024|5.19|5.19|7630000000|7980000000|515|1
2024-05-20 08:40:38|09501|103341|2474|156.48B|156480000000|232.5|2802103|21.37|41|2024-08-02|15/06/2024||3.22||4150000000|232.5|1|2024-05-10|15/03/2024|4.77|3.79|3670000000|3640000000|218.5|1
2024-05-20 08:40:47|09502|32490|0151|55.87B|55870000000|4.75|5494417|-8.2|25|2024-06-25|15/03/2024||0.18||12691000000|4.75|1|2024-02-20|15/12/2023|||||4.3899998664856|1
2024-05-20 08:40:55|09503|32484|0322|58.71B|58710000000|10.36|8232229|-13.7|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
2024-05-20 08:41:07|09504|42646|OTEr|5.85B|5850000000|14.16|418335|2.24|43|2024-08-01|15/06/2024||0.26||864850000|14.170000076294|1|2024-05-14|15/03/2024|0.32|0.32|877800000|829800000|14.090000152588|1
2024-05-20 08:41:17|09505|20685|DQ|1.23B|1230000000|18.72|1288442|-51.4|41|2024-08-14|15/06/2024||0.8||557800000|18.729999542236|1|2024-04-29|15/03/2024|0.55|0.69|415300000|498700000|23.75|1
2024-05-20 08:41:23|09506|103731|6505|665.86B|665860000000|69.9|4007384|-22.16|41|2024-08-06|15/06/2024||0.575||176530000000|69.900001525879|1|2024-05-03|15/03/2024|0.53|0.53|171200000000|172660000000|71.599998474121|1
2024-05-20 08:41:28|09507|102243|ICT|685.80B|685800000000|339.4|1484667|64.18|36|2024-08-13|15/06/2024||0.08|||339.39999389648|1|2024-05-06|15/03/2024|0.08|0.08|638000000|661500000|342|1
2024-05-20 08:41:33|09508|996212|PTTGCn|169.08B|169080000000|38|8022492|5.59|32|2024-08-07|15/06/2024||1.45|||37.75|1|2024-05-13|15/03/2024|-0.13|0.3533|156240000000|164820000000|35.5|1
2024-05-20 08:41:39|09509|100143|3888|36.15B|36150000000|27.15|5966111|-14.08|42|2024-08-20|15/06/2024||0.09||2500000000|27.14999961853|1|2024-05-22|15/03/2024||0.3||2250000000|27.14999961853|1
2024-05-20 08:41:45|09510|943516|2202|80.75B|80750000000|6.83|76147372|-37.36|39|2024-08-28|15/06/2024||0.2872||98230000000|6.8299999237061|1|2024-04-29|15/03/2024|-0.0329|0.1111|66520000000|65270000000|4.1599998474121|1
2024-05-20 08:41:51|09511|49994|1066|24.13B|24130000000|5.31|8537120|-57.01|32|2024-05-20|15/03/2024|||||5.2699999809265|1|2024-03-26|15/12/2023||0.289||6784000000|4.8400001525879|1
2024-05-20 08:41:57|09512|49970|0270|31.45B|31450000000|4.81|30065208|-31.61|38|2024-08-27|15/06/2024||0.19|||4.8099999427795|1|2024-04-25|15/03/2024|0.19|0.19|6390000000||3.5099999904633|1
2024-05-20 08:42:02|09513|11115|||||||44|2024-08-12|15/06/2024|||||319|1|2024-05-15|15/03/2024|||||319|1
2024-05-20 08:42:09|09514|37875|LPPP|32.87B|32869999999.999996|17780|8103|33.23|50|2024-06-12|15/04/2024||136.08||4440000000|17760|1|2024-03-25|15/01/2024|257.34|257.34|4840000000|4800000000|13880|1
2024-05-20 08:42:15|09515|1012156|3105|59.99B|59990000000|141.5|3141|-6.6|32|2024-07-30|15/06/2024||0.9741||4960000000|141.5|1|2024-04-26|15/03/2024|0.96|0.96|4440000000|4440000000|143|1
2024-05-20 08:42:21|09516|49993|0998|268.35B|268350000000.00003|5.04|42321483|14.74|42|2024-08-22|15/06/2024||0.32|||5.039999961853|1|2024-04-29|15/03/2024|0.38|0.34|53570000000|49400000000|4.3899998664856|1
2024-05-20 08:42:27|09517|102122|BIC_p1|34.33T|34330000000000|34460|790062|28.29|41|2024-08-08|15/06/2024||1478.47||7027210000000|34460|1|2024-05-09|15/03/2024|1729.49|1398.66|5558430000000|6948180000000|33320|1
2024-05-20 08:42:33|09518|8781|GDRB|1.7T|1700000000000|9285|225372|14.7|44|2024-08-06|15/06/2024|||||9285|1|2024-05-14|15/03/2024|373||203400000000|208750000000|9650|1
2024-05-20 08:42:40|09519|103111|1590|232.00B|232000000000|1185|656193|7.41|35|2024-08-15|15/06/2024||11.13||8880000000|1185|1|2024-05-13|15/03/2024|9.15|9.18|7210000000|7260000000|1165|1
2024-05-20 08:42:45|09520|102253|JGS|252.71B|252710000000|34.15|1655758|-33.07|38|2024-08-08|15/06/2024|||||34.150001525879|1|2024-05-08|15/03/2024|0.6801||82210000000||31.60000038147|1
2024-05-20 08:42:48|09521|996198|||||||0||
2024-05-20 08:42:53|09522|102109|ECO|95.39T|95390000000000|2300|6152944|7.73|41|2024-08-07|15/06/2024||114.97||34001600000000|2300|1|2024-05-07|15/03/2024|93.15|84.35|31302000000000|33021670000000|2250|1
2024-05-20 08:42:59|09523|103235|2324|159.04B|159040000000|36.5|29512211|38.26|41|2024-08-09|15/06/2024||0.5354||231000000000|36.5|1|2024-05-13|15/03/2024|0.434|0.407|199570000000|198510000000|36.25|1
2024-05-20 08:43:04|09524|50116|MRPJ|47.53B|47530000000|18572|1022905|40.74|32|2024-05-31|15/03/2024||||19256000000|18572|1|2024-01-25|15/12/2023|||||16062|1
2024-05-20 08:43:10|09525|953532|PHORq|9.50B|9500000000|0.05|384376|0|37|2024-05-20|15/03/2024|||||0.05000000074506|1|2024-04-26|15/12/2023||0.87|||0.05000000074506|1
2024-05-20 08:43:17|09526|13192|COMB|16.98B|16980000000|4.195|3327131|-29.28|44|2024-07-16|15/06/2024||0.192||1380000000|5.5199999809265|1|2024-04-23|15/03/2024|0.2|0.1877|1290000000|1250000000|5.5199999809265|1
2024-05-20 08:43:23|09527|949921|3606|123.18B|123180000000|47.3|2637939|52.67|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
2024-05-20 08:43:28|09528|996210|MINTn|181.44B|181440000000|32|10824294|1.54|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
2024-05-20 08:43:34|09529|50545|BKOM|148.06B|148060000000|784.5|209045|20.23|42|2024-08-01|15/06/2024||19.99||9060000000|784|1|2024-05-03|15/03/2024|59.4|15.45|8800000000|8870000000|874.5|1
2024-05-20 08:43:42|09530|103615|4904|298.91B|298910000000|82.9|5246692|5.07|41|2024-08-02|15/06/2024||0.7131||24970000000|82.900001525879|1|2024-05-03|15/03/2024|0.81|0.7205|25550000000|25550000000|81.300003051758|1
2024-05-20 08:43:45|09531|996197|CPNn|280.50B|280500000000|61.25|6208261|-8.39|0||
2024-05-20 08:43:51|09532|100144|3898|43.83B|43830000000|31.05|3878428|-5.9|40|2024-08-23|15/06/2024||0.56||6030000000|31.049999237061|1|2024-04-25|15/03/2024|0.4|0.3633|3920000000|3390000000|29|1
2024-05-20 08:43:57|09533|102203|BPI|662.66B|662660000000|126.6|2448381|16.59|38|2024-07-18|15/06/2024||2.8||38880000000|126.59999847412|1|2024-04-22|15/03/2024|2.94|2.89|39510000000|37680000000|124|1
2024-05-20 08:44:03|09534|38047|0135|73.51B|73510000000|8.48|18466536|22.61|28|2024-05-20|15/03/2024|||||8.3100004196167|1|2024-03-25|15/12/2023||||98858000000|7.0999999046326|1
2024-05-20 08:44:10|09535|50013|2338|130.80B|130800000000.00002|15.16|11685108|33.33|43|2024-08-27|15/06/2024||0.3341||59420000000|15.159999847412|1|2024-04-29|15/03/2024|0.3|0.3284|56380000000|58850000000|16.39999961853|1
2024-05-20 08:44:15|09536|102982|1102|161.72B|161720000000|45.6|5261924|2.47|41|2024-08-15|15/06/2024||0.91||19760000000|45.599998474121|1|2024-05-20|15/03/2024||0.5633||17380000000|45.599998474121|1
2024-05-20 08:44:20|09537|961686|3908|52.52B|52520000000|10.92|18099344|-31.21|26|2024-08-23|15/06/2024||0.39||5670000000|10.920000076294|1|2024-04-29|15/03/2024|0.22|0.395|3870000000|5540000000|9.8000001907349|1
2024-05-20 08:44:26|09538|8755|MOLB|1.92T|1920000000000|3026|459276|8.77|44|2024-08-09|15/06/2024||90.95||2438610000000|3026|1|2024-05-09|15/03/2024|162.21|162.21|2046210000000|2171660000000|3064|1
2024-05-20 08:44:32|09539|940792|FUNO11|96.59B|96590000000|25.37|7818084|7.91|40|2024-07-25|15/06/2024||0.6176||6960000000|25.370000839233|1|2024-04-24|15/03/2024|0.586|0.619|6820000000|6860000000|26.270000457764|1
2024-05-20 08:44:38|09540|20261|EDU|13.6B|13600000000|82.16|1544572|118.16|44|2024-07-23|15/05/2024||0.462||1130000000|82.160003662109|1|2024-04-24|15/02/2024|0.63|0.75|1210000000|1090000000|89.580001831055|1
2024-05-20 08:44:42|09541|1169344|1024|252.33B|252330000000|59.15|26112172|16.88|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
2024-05-20 08:44:45|09542|996199|EAn|97.48B|97480000000|26.25|14399551|-58.91|0||
2024-05-20 08:44:51|09543|103775|9910|155.53B|155530000000|157.5|1363239|-20.65|32|2024-08-09|15/06/2024||1.65||22440000000|157.5|1|2024-05-10|15/03/2024|1.55|1.8|20550000000|21010000000|162|1
2024-05-20 08:44:54|09544|1167535|6618|96.64B|96640000000|31.05|6371863|-38.54|0||
2024-05-20 08:45:01|09545|951041|005387|53.15T|53150000000000|159700|145234|43.57|37|2024-08-14|15/06/2024||13792.17||43682710000000|159700|1|2024-04-25|15/03/2024|15702.78|14114.79|40659000000000|39597410000000|157500|1
2024-05-20 08:45:07|09546|13912|OPAr|5.59B|5590000000|15.37|397791|-3.14|43|2024-05-29|15/03/2024|||||15.369999885559|1|2024-03-13|15/12/2023|0.2729||581200000|565100000|16.700000762939|1
2024-05-20 08:45:14|09547|103782|9921|85.86B|85860000000|219|2720889|11.45|40|2024-08-02|15/06/2024||2.36||19820000000|219|1|2024-05-13|15/03/2024|1.33|1.31|16060000000|16060000000|213|1
2024-05-20 08:45:19|09548|49983|0656|41.43B|41430000000|5.07|2713778.24|-1.15|19|2023-03-24|15/12/2022|||||6.3400001525879|1|2022-08-24|15/06/2022|||||5.8699998855591|1
2024-05-20 08:45:26|09549|103031|1402|188.39B|188390000000|35.2|5535693|9.83|39|2024-08-14|15/06/2024||0.43||63690000000|35.200000762939|1|2024-05-16|15/03/2024|0.32|0.19|65410000000|62310000000|34.349998474121|1
2024-05-20 08:45:31|09550|103201|2049|83.85B|83850000000|237|3405693|-0.42|41|2024-08-08|15/06/2024||1.74||6370000000|237|1|2024-05-20|15/03/2024||1.12||5540000000|237|1
2024-05-20 08:45:37|09551|49996|1099|68.65B|68650000000.00001|22|5854300|-18.1|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
2024-05-20 08:45:43|09552|41434|COPEC|9.68T|9680000000000|7270|632972|23.01|43|2024-08-14|15/06/2024||0.1924||7460000000|7270|1|2024-05-09|15/03/2024|0.16|0.18|7270000000|7430000000|7025|1
2024-05-20 08:45:49|09553|1057034|ADNOCDIST|44.00B|44000000000|3.38|8493980|-17.96|31|2024-08-07|15/06/2024||0.0494||9030000000|3.3800001144409|1|2024-05-08|15/03/2024|0.04|0.0426|8750000000|9000000000|3.4800000190735|1
2024-05-20 08:45:55|09554|19315|BIMAS|288.50B|288500000000|482.5|3815283|251.16|44|2024-08-14|15/06/2024||9.54||109130000000|482.5|1|2024-06-21|15/03/2024||6.99||96760000000|482.5|1
2024-05-20 08:46:00|09555|103588|||||||41|2024-08-07|15/06/2024||0.8967||176550000000|87.599998474121|1|2024-05-08|15/03/2024|1.16|0.69|181900000000|166960000000|91.800003051758|1
2024-05-20 08:46:05|09556|103802|9945|131.95B|131949999999.99998|46.9|15285595|30.94|34|2024-08-09|15/06/2024|||||46.900001525879|1|2024-05-13|15/03/2024|||||40.200000762939|1
2024-05-20 08:46:11|09557|945817|MPHC|21.48B|21480000000|1.712|11600553|-17.22|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
2024-05-20 08:46:14|09558|996204|HMPROn|134.14B|134139999999.99998|10.2|19230316|-27.66|0||
2024-05-20 08:46:21|09559|41493|BSANTANDER|8.42T|8420000000000|43.98|174021907|16.66|44|2024-07-25|15/06/2024||0.9588||621330000000|43.979999542236|1|2024-04-30|15/03/2024|0.64|0.7693|538560000000|565010000000|43.700000762939|1
2024-05-20 08:46:27|09560|103247|2344|106.59B|106590000000|25.6|27459743|-1.92|40|2024-08-01|15/06/2024||0.1597||21620000000|25.60000038147|1|2024-05-20|15/03/2024||-0.0247||20110000000|25.60000038147|1
2024-05-20 08:46:33|09561|50010|2238|36.49B|36490000000|3.51|16415237|-27.85|43|2024-08-30|15/06/2024||0.11||33900000000|3.5099999904633|1|2024-04-26|15/03/2024|0.12|0.125|21570000000|26860000000|3.170000076294|1
2024-05-20 08:46:39|09562|48389|ATHM|3.55B|3550000000|29.28|405202|-2.47|43|2024-08-07|15/06/2024||4.18||1880000000|29.280000686646|1|2024-05-08|15/03/2024|4.07|3.4|1610000000|1570000000|27.010000228882|1
2024-05-20 08:46:44|09563|985905|1579|17.71B|17710000000|18.28|5035504|-6.32|6|2023-03-23|15/12/2022|||||21.5|1|2018-04-03|15/12/2017|0.19||1020000000||12.119999885559|1
2024-05-20 08:46:50|09564|943698|2408|198.29B|198290000000|64|18075555|-8.44|39|2024-07-08|15/06/2024||-0.1251||11290000000|64|1|2024-04-10|15/03/2024|-0.39|-0.4726|9500000000|9710000000|68.400001525879|1
2024-05-20 08:46:55|09565|40109|YY|2.07B|2069999999.9999998|33.96|569274|19.16|44|2024-08-14|15/06/2024||0.99||4076000000|33.959999084473|1|2024-05-28|15/03/2024||0.9||4120000000|33.959999084473|1
2024-05-20 08:47:00|09566|27153|ORBIA|56.69B|56690000000|29.63|1870159|-24.12|43|2024-07-24|15/06/2024||0.0216||2110000000|29.629999160767|1|2024-04-26|15/03/2024|-0.038|-0.0376|1860000000|1970000000|32.099998474121|1
2024-05-20 08:47:05|09567|1031093|NRP|84.18B|84180000000|12588|1770421|12.7|7|2023-02-21|15/12/2022|||||10800|1|2022-11-17|15/09/2022|||||9670|1
2024-05-20 08:47:10|09568|103526|3231|321.53B|321530000000|112|79781183|110.53|41|2024-08-01|15/06/2024||1.35||232380000000|112|1|2024-05-10|15/03/2024|1.24|1.21|239330000000|233780000000|112|1
2024-05-20 08:47:17|09569|100059|0853|13.26B|13260000000|7.24|12320687|-53.11|28|2024-05-29|15/03/2024|||||7.2399997711182|1|2024-03-28|15/12/2023|||||6.3099999427795|1
2024-05-20 08:47:23|09570|32483|0148|22.78B|22780000000|20.65|2955535|-11.88|31|2024-05-20|15/03/2024|||||20.39999961853|1|2024-03-18|15/12/2023|||||15.220000267029|1
2024-05-20 08:47:29|09571|19394|EREGL|167.58B|167580000000|48.4|121983199|50.68|44|2024-08-08|15/06/2024||0.5571||53610000000|48.360000610352|1|2024-05-09|15/03/2024|1.67|0.1525|49750000000|47790000000|45.220001220703|1
2024-05-20 08:47:32|09572|1167533|1209|75.55B|75550000000|32.75|4928797|-10.54|0||
2024-05-20 08:47:44|09573|13896|ACBr|4.11B|4110000000.0000005|1.75|5829320|42.5|44|2024-08-02|15/06/2024||0.0787||536770000|1.75|1|2024-05-16|15/03/2024|0.09|0.0778|522100000|541120000|1.6404999494553|1
2024-05-20 08:47:49|09574|11105|BOUK|2.48T|2480000000000|590|1905116|3.61|39|2024-07-09|15/06/2024|||||603|1|2024-04-23|15/03/2024||||57000000|627.52|0.94339622641509
2024-05-20 08:47:55|09575|50033|0425|18.82B|18820000000|16.16|6424644|-25.95|28|2024-05-29|15/03/2024|||||16.159999847412|1|2024-03-26|15/12/2023||0.89||11826000000|13.439999580383|1
2024-05-20 08:48:00|09576|103249|2347|144.44B|144440000000|86.6|5320876|33.23|41|2024-08-05|15/06/2024||1.22||106610000000|86.599998474121|1|2024-05-20|15/03/2024||1.25||104250000000|86.599998474121|1
2024-05-20 08:48:08|09577|103416|2801|199.79B|199790000000|18.4|13424376|0.55|37|2024-05-20|15/03/2024|||||18.39999961853|1|2024-02-29|15/12/2023|||||17.64999961853|1
2024-05-20 08:48:13|09578|946400|1816|147.46B|147460000000|2.93|76878290|39.23|24|2024-08-21|15/06/2024||0.07|||2.9300000667572|1|2024-04-24|15/03/2024|0.071|0.07|19180000000||2.6099998950958|1
2024-05-20 08:48:19|09579|1056489|VBBR3|25.33B|25330000000|23.69|8639424|48.85|30|2024-08-09|15/06/2024||0.5723||41760000000|23.690000534058|1|2024-05-09|15/03/2024|0.695|0.71|39600000000|40990000000|23.389999389648|1
2024-05-20 08:48:30|09580|101623|UNTR|82.90T|82900000000000|22825|4600309|-4.29|42|2024-07-25|15/06/2024||1301.63|||22800|1|2024-04-29|15/03/2024|1252|1175.8|32412320000000|29085720000000|24150|1
2024-05-20 08:48:36|09581|101899|WB|2.35B|2350000000|9.66|2335424|-32.66|41|2024-08-21|15/06/2024||0.464||442410000|9.6599998474121|1|2024-05-23|15/03/2024||0.3633||391750000|9.6599998474121|1
2024-05-20 08:48:40|09582|980706|SHINt|5.61B|5610000000|1.76|1|-10.26|0||
2024-05-20 08:48:45|09583|946385|1347|32.83B|32830000000|19.16|8365736|-28.67|19|2024-08-08|15/06/2024||0.0067||486010000|19.159999847412|1|2024-05-09|15/03/2024|0.019|-0.0006|459990000|471300000|15.659999847412|1
2024-05-20 08:48:51|09584|950590|8454|109.02B|109020000000|432|1281342|-40.17|32|2024-07-24|15/06/2024||3.74||28700000000|432|1|2024-05-06|15/03/2024|3.78|3.87|26880000000|26820000000|419.5|1
2024-05-20 08:48:57|09585|103711|6239|125.55B|125550000000|168|8474267|75|41|2024-07-23|15/06/2024||2.36||19670000000|168|1|2024-05-10|15/03/2024|2.32|2.24|18330000000|18330000000|172.5|1
2024-05-20 08:49:03|09586|103770|9904|114.78B|114780000000|38.95|14443662|21.72|38|2024-08-13|15/06/2024||1.07||66000000000|38.950000762939|1|2024-05-15|15/03/2024|1.58|0.815|63290000000|64260000000|37.25|1
2024-05-20 08:49:09|09587|41445|ENELAM|9.71T|9710000000000|90.5|39912209|-17.37|44|2024-07-25|15/06/2024||2.42||2994500000000|90.5|1|2024-05-02|15/03/2024|2.4|2.52|3171970000000|3325390000000|90|1
2024-05-20 08:49:13|09588|1131572|3692|108.04B|108040000000|18.38|5800092|46.39|0||
2024-05-20 08:49:19|09589|50190|OUTJ|66.03B|66030000000|4300|1724211|33.24|17|2023-03-14|15/12/2022|0.89||11960000000||3544|1|2022-09-22|15/06/2022|-2.54||10680000000||2844|1
2024-05-20 08:49:23|09590|1054808|0772|30.78B|30780000000|29.9|4828505|-6.6|12|2023-03-20|15/12/2022|||||36.200000762939|1|2022-08-08|15/06/2022|||||30.85000038147|1
2024-05-20 08:49:28|09591|996196|CPFn|183.82B|183820000000|22.4|17429989|15.98|32|2024-08-14|15/06/2024|||||22.39999961853|1|2024-05-13|15/03/2024|0.13|0.115|140040000000|140040000000|20.5|1
2024-05-20 08:49:33|09592|990696|55M|4.06B|4059999999.9999995|3.08|6010131|-74.08|9|2023-03-30|15/12/2022|||||16.920000076294|1|2022-08-30|15/06/2022|||||17.10000038147|1
2024-05-20 08:49:39|09593|13902|EURBr|7.82B|7820000000|2.138|6845375|45.82|43|2024-07-31|15/06/2024||0.0834||684140000|2.1380000114441|1|2024-05-16|15/03/2024|0.08|0.087|755000000|723290000|2.0599999427795|1
2024-05-20 08:49:45|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
2024-05-20 08:49:50|09595|32496|1171|141.62B|141620000000|19.26|26486973|-29.63|44|2024-08-23|15/06/2024||2.14||64197000000|19.260000228882|1|2024-04-26|15/03/2024|0.5062|1.93|39630000000||17.200000762939|1
2024-05-20 08:49:56|09596|50004|1339|129.58B|129580000000.00002|2.94|35230082|-7.86|31|2024-04-29|15/03/2024|0.2||174000000000||2.6400001049042|1|2024-03-26|15/12/2023||0.04||255284000000|2.4900000095367|1
2024-05-20 08:50:02|09597|27069|AC|282.81B|282810000000|166.84|1453509|-5.75|44|2024-07-19|15/06/2024||2.98||57620000000|166.83999633789|1|2024-04-25|15/03/2024|2.21|2.21|50740000000|50120000000|171.61999511719|1
2024-05-20 08:50:08|09598|27016|KOFUBL|340.88B|340880000000|162.32|561362|2.92|39|2024-07-22|15/06/2024||2.61||65290000000|162.32000732422|1|2024-04-24|15/03/2024|3|2.04|63640000000|60730000000|160.25|1
2024-05-20 08:50:14|09599|103253|2353|144.75B|144750000000|48.15|38363786|56.84|41|2024-08-01|15/06/2024||0.4317||60210000000|48.150001525879|1|2024-05-15|15/03/2024|0.4|0.3926|58830000000|76680000000|48.900001525879|1
2024-05-20 08:50:18|09600|1169116|RLX|2.59B|2590000000|2.04|4908263|-11.69|0||
2024-05-20 08:50:23|09601|996192|BHn|199.05B|199050000000|246|2373550|6.84|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
2024-05-20 08:50:29|09602|27018|GPAGF|118.71B|118710000000|325.43|455038|19.45|39|2024-07-17|15/06/2024||5.53||29590000000|325.42999267578|1|2024-04-17|15/03/2024|5.13|4.89|28150000000|27870000000|316.85000610352|1
2024-05-20 08:50:34|09603|19412|GARAN|400.26B|400260000000|96.4|29919891|276.6|44|2024-07-30|15/06/2024||4.93||51040000000|97.050003051758|1|2024-04-29|15/03/2024|5.31|4.27|46680000000|46680000000|80.849998474121|1
2024-05-20 08:50:39|09604|1155536|3759|43.34B|43340000000|11.5|5787523|-63.73|20|2024-08-26|15/06/2024||0.3084||3750000000|11.5|1|2024-04-25|15/03/2024|0.1402|0.2327|2890000000|3140000000|8.8500003814697|1
2024-05-20 08:50:45|09605|41449|FALABELLA|7.02T|7020000000000|2735|2435761|39.69|44|2024-08-27|15/06/2024||15.85||2825610000000|2735|1|2024-05-07|15/03/2024|23.3|5.86|2863550000000|2821010000000|2570.6000976562|1
2024-05-20 08:50:49|09606|102333|URC|239.09B|239090000000|110.6|1662683|-26.6|40|2024-08-02|15/06/2024||1.62|||110.59999847412|1|2024-05-03|15/03/2024|1.95|1.62|42580000000|42580000000|101.59999847412|1
2024-05-20 08:50:54|09607|1167078|SCGP|143.81B|143810000000|33.25|9327548|-20.71|19|2024-07-23|15/06/2024||0.3526|||33.25|1|2024-04-23|15/03/2024|0.4|0.3478|33950000000|33740000000|32|1
2024-05-20 08:51:00|09608|992637|051915|30.09T|30090000000000|258000|17203|-29.85|32|2024-07-25|15/06/2024||3838.44||12895530000000|258000|1|2024-05-02|15/03/2024|1998.68|3759.12|11609200000000|11730130000000|268000|1
2024-05-20 08:51:06|09609|13221|QFLS|14.71B|14710000000|14.6|604806|-10.84|39|2024-07-08|15/06/2024|||||14.60000038147|1|2024-04-29|15/03/2024|||6830000000||14.479999542236|1
2024-05-20 08:51:11|09610|13871|0257|22.24B|22240000000|3.63|34121867.9|10.7|35|2024-08-14|15/06/2024|||||3.6300001144409|1|2024-05-29|15/03/2024|||||3.6300001144409|1
2024-05-20 08:51:17|09611|968969|HCM|3.50B|3500000000|20.17|143387|56.24|32|2024-07-31|15/06/2024|||||20.170000076294|1|2024-05-29|15/03/2024|||||20.170000076294|1
2024-05-20 08:51:22|09612|27142|KIMBERA|110.43B|110430000000|36.6|4191525|-4.49|44|2024-07-18|15/06/2024||0.6485||14430000000|36.599998474121|1|2024-04-18|15/03/2024|0.68|0.6452|13790000000|14060000000|37.689998626709|1
2024-05-20 08:51:27|09613|50075|3998|52.42B|52420000000|4.82|21454532|32.3|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
2024-05-20 08:51:31|09614|980624|LHt|2.06B|2060000000|0.175|1|-24.78|0||
2024-05-20 08:51:36|09615|8558|0144|49.12B|49120000000|11.7|4255191|-5.04|34|2024-05-20|15/03/2024|||||11.680000305176|1|2024-03-28|15/12/2023||0.70||5815000000|9.3599996566772|1
2024-05-20 08:51:42|09616|103256|2356|190.14B|190140000000|53|48626740|68.52|41|2024-08-09|15/06/2024||0.5118||139020000000|53|1|2024-05-14|15/03/2024|0.3|0.4377|130510000000|130510000000|56.799999237061|1
2024-05-20 08:51:48|09617|13193|QIIB|15.59B|15590000000|10.3|948518|3|40|2024-07-22|15/06/2024|||||10.300000190735|1|2024-04-29|15/03/2024|0.222|0.222|483660000|483660000|10.260000228882|1
2024-05-20 08:51:53|09618|996215|SCBn|358.6B|358600000000|107.5|8339325|3.4|25|2024-05-15|15/03/2024|3.35||43000000000||106|1|2022-07-21|15/06/2022||2.96||36990000000|90.75|1
2024-05-20 08:52:01|09619|12542|DISB|41.05B|41050000000|5.68|5985019|5.97|44|2024-07-24|15/06/2024||0.1804||3000000000|5.6799998283386|1|2024-04-23|15/03/2024|0.21|0.1943|5610000000|2990000000|5.6799998283386|1
2024-05-20 08:52:07|09620|102106|BIC|34.33T|34330000000000|35500|611917|12.59|41|2024-08-08|15/06/2024||1478.47||7027210000000|35500|1|2024-05-09|15/03/2024|1729.49|1398.66|5558430000000|6948180000000|34560|1
2024-05-20 08:52:10|09621|996191|BEMn|121.47B|121470000000|8|26328208|-3.61|0||
2024-05-20 08:52:16|09622|50145|SPPJ|20.70B|20700000000|10777|666789|-10.81|18|2023-06-06|15/03/2023|||||9148|1|2022-11-16|15/09/2022|5.17|63.10|68000000000|910000000|16500|1
2024-05-20 08:52:21|09623|102329|TEL|315.44B|315440000000|1463|102757|12.61|41|2024-08-01|15/06/2024||40.12|||1463|1|2024-05-09|15/03/2024|45.4|39.58|54220000000||1368|1
2024-05-20 08:52:26|09624|27116|GFINBURO|298.67B|298670000000|48.99|1751730|17.2|41|2024-07-23|15/06/2024||1.41||14570000000|48.990001678467|1|2024-05-20|15/03/2024||1.08||13490000000|48.990001678467|1
2024-05-20 08:52:29|09625|1174644|DIDIY|23.15B|23150000000|4.78|8577739|54.19|0||
2024-05-20 08:52:35|09626|50003|1336|56.65B|56650000000|18.14|7087956|-19.11|37|2024-08-27|15/06/2024||1.45||118693000000|18.139999389648|1|2024-04-29|15/03/2024|1.58|1.6|||14.760000228882|1
2024-05-20 08:52:41|09627|103254|2354|86.43B|86430000000|61.1|23153639|13.36|41|2024-08-08|15/06/2024||1.11||17870000000|61.099998474121|1|2024-05-10|15/03/2024|1.21|1.21||18720000000|61.299999237061|1
2024-05-20 08:52:47|09628|103627|4958|111.98B|111980000000|118.5|8886909|4.87|33|2024-08-14|15/06/2024||0.5717||32460000000|118.5|1|2024-05-10|15/03/2024|1.03|1.03|32510000000|32520000000|121|1
2024-05-20 08:52:54|09629|32493|1988|135.73B|135729999999.99998|3.1|15949908|-8.36|44|2024-08-28|15/06/2024||0.25|||3.0999999046326|1|2024-04-29|15/03/2024|0.31|0.325|34270000000|35140000000|2.829999923706|1
2024-05-20 08:52:58|09630|8813|CPS|8.09B|8090000000|12.65|1930324|-24.77|43|2024-05-22|15/03/2024||||3430000000|12.75|1|2024-04-11|15/12/2023|||3680000000|3660000000|10.35000038147|1
2024-05-20 08:53:04|09631|13804|PGE|16.81B|16809999999.999998|7.52|4373652|4.78|43|2024-05-21|15/03/2024||||22500000000|7.5|1|2024-03-19|15/12/2023|||24890000000|22410000000|7.1500000953674|1
2024-05-20 08:53:10|09632|102252|JFC|258.91B|258910000000.00003|230|766720|-2.84|38|2024-08-07|15/06/2024||2.17|||230|1|2024-05-13|15/03/2024|2.34|2.17|61300000000|61300000000|222|1
2024-05-20 08:53:15|09633|100134|2380|44.53B|44530000000|3.6|30897013|13.64|22|2024-05-29|15/03/2024|||||3.5999999046326|1|2024-03-21|15/12/2023|||||3.3099999427795|1
2024-05-20 08:53:21|09634|102117|ISA|20.78T|20780000000000|18760|517998|13.97|35|2024-08-07|15/06/2024|||||18760|1|2024-05-20|15/03/2024||||3608000000000|18760|1
2024-05-20 08:53:25|09635|1073098|IQ|5.05B|5050000000|5.26|8985106|6.05|30|2024-08-20|15/06/2024||0.599||8230000000|5.2600002288818|1|2024-05-16|15/03/2024|0.68|0.59|7930000000|7860000000|5.1599998474121|1
2024-05-20 08:53:32|09636|49992|0966|32.85B|32850000000|9.13|7394028|2.76|34|2024-05-20|15/03/2024|||||9.3000001907349|1|2024-03-25|15/12/2023||1.31||87487000000|6.6900000572205|1
2024-05-20 08:53:37|09637|1056073|6669|460.71B|460710000000|2635|2380630|143.98|31|2024-08-07|15/06/2024||26.02||78720000000|2635|1|2024-05-07|15/03/2024|26.92|24.94|69630000000|69090000000|2285|1
2024-05-20 08:53:43|09638|13876|0489|24.10B|24100000000|2.93|24060956|-17.96|25|2024-08-27|15/06/2024||0.12|||2.9300000667572|1|2024-05-20|15/03/2024||0.09|||2.9700000286102|1
2024-05-20 08:53:48|09639|101622|UNVR|103.01T|103010000000000|2690|17243938|-38.83|42|2024-07-23|15/06/2024||35.46||9977740000000|2700|1|2024-04-24|15/03/2024|32.1|32.1|10080000000000|10066670000000|2330|1
2024-05-20 08:53:54|09640|103208|2105|166.93B|166930000000|53.2|5698384|28.27|41|2024-08-08|15/06/2024||0.695||26020000000|53.200000762939|1|2024-05-13|15/03/2024|0.68|0.575|23620000000|22380000000|48.700000762939|1
2024-05-20 08:53:59|09641|1170137|OR|217.2B|217200000000|18.1|13231752|-12.98|19|2024-08-07|15/06/2024||0.07|||18.200000762939|1|2024-05-08|15/03/2024|0.31|0.31|177870000000|193700000000|18.5|1
2024-05-20 08:54:05|09642|943515|2196|35.86B|35860000000|13.54|3644888|-37.12|39|2024-08-26|15/06/2024||0.125||10810000000|13.539999961853|1|2024-04-29|15/03/2024|0.23|0.27|10160000000|10690000000|12.260000228882|1
2024-05-20 08:54:10|09643|43472|017670|11.03T|11030000000000|52000|337678|5.01|39|2024-08-06|15/06/2024||1465.17||4419050000000|52000|1|2024-05-08|15/03/2024|1594.21|1538.64|4474600000000|4433170000000|51300|1
2024-05-20 08:54:17|09644|100060|0867|17.54B|17540000000|7.27|9466632|-42.65|28|2024-05-29|15/03/2024||1.46||10297000000|7.2699999809265|1|2024-03-27|15/12/2023||0.54||4227000000|12.520000457764|1
2024-05-20 08:54:24|09645|50026|6837|53.25B|53250000000|4.1|9291586|-22.8|42|2024-08-28|15/06/2024||0.15||9280000000|4.0999999046326|1|2024-04-26|15/03/2024|0.07|0.15|4760000000|7900000000|3.6500000953674|1
2024-05-20 08:54:29|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
2024-05-20 08:54:34|09647|1156938|CRC|196.01B|196010000000|32.5|11945857|-23.08|24|2024-08-13|15/06/2024||0.38|||32.5|1|2024-05-13|15/03/2024|0.36|0.37|62760000000|62710000000|30.75|1
2024-05-20 08:54:41|09648|9216|2600|98.83B|98830000000|5.78|34016518|41.86|44|2024-08-20|15/06/2024||0.141||60950000000|5.7800002098083|1|2024-04-25|15/03/2024|0.13|0.1001|48960000000|57370000000|4.9400000572205|1
2024-05-20 08:54:46|09649|959057|6886|90.26B|90260000000|10.12|3838466|-2.33|30|2023-03-28|15/12/2022||0.36|||8.8400001525879|1|2022-10-28|15/09/2022||0.37|||8.4300003051758|1
2024-05-20 08:54:52|09650|41419|CENCOSUD|5.05T|5050000000000|1800.4|3798368|15.84|44|2024-08-29|15/06/2024||47.13||3737590000000|1800.4000244141|1|2024-05-03|15/03/2024|45.99|50|3840590000000|3769920000000|1634.5|1
2024-05-20 08:54:57|09651|100021|0285|77.06B|77060000000|34.35|7625113|40.83|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
2024-05-20 08:55:03|09652|962447|8464|104.32B|104320000000|354.5|642656|2.74|32|2024-07-31|15/06/2024||5.02||7460000000|354.5|1|2024-05-02|15/03/2024|4.88|4.88|6310000000|6310000000|381|1
2024-05-20 08:55:09|09653|50105|HARJ|114.43B|114430000000|18481|2335055|89.24|41|2024-04-30|15/03/2024|||||17211|1|2024-02-28|15/12/2023|||||10872|1
2024-05-20 08:55:14|09654|13890|2689|21.77B|21770000000|4.64|12106878|-11.95|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
2024-05-20 08:55:19|09655|19598|TUPRS|365.32B|365320000000|189|23833512|202.37|44|2024-08-07|15/06/2024||2.58||389790000000|189.30000305176|1|2024-05-20|15/03/2024||4.62||325860000000|189.10000610352|1
2024-05-20 08:55:24|09656|102172|AEV|209.91B|209910000000|37.35|1941359|-32.82|38|2024-08-02|15/06/2024|||||37.349998474121|1|2024-04-30|15/03/2024|||||41.299999237061|1
2024-05-20 08:55:30|09657|19576|TCELL|192.13B|192130000000|87.75|28467309|170.42|44|2024-08-15|15/06/2024|||||87.650001525879|1|2024-05-27|15/03/2024|||||87.650001525879|1
2024-05-20 08:55:35|09658|943491|1378|116.74B|116740000000|12.32|44623191|88.45|16|2023-03-16|15/12/2022||0.52||58752000000|7.8762860298157|1|2022-08-22|15/06/2022||1.22||62387000000|7.4688920974731|1
2024-05-20 08:55:39|09659|1165549|9633|521.84B|521840000000.00006|46.65|4734834|10.08|0||
2024-05-20 08:55:44|09660|41412|BCI|5.98T|5980000000000|26750|144045|10.31|40|2024-07-31|15/06/2024||900.63||677880000000|26750|1|2024-05-20|15/03/2024|853.06|933.59|695230000000|698930000000|26750|1
2024-05-20 08:55:47|09661|996194|BTSn|71.11B|71110000000|6.05|49692960|-16.44|0||
2024-05-20 08:55:54|09662|103354|2492|54.30B|54300000000|112|4030116|13.59|32|2024-08-09|15/06/2024|||||112|1|2024-05-20|15/03/2024|||||112|1
2024-05-20 08:55:59|09663|1097872|0780|49.38B|49380000000|21.8|10200395|40.73|15|2024-08-20|15/06/2024||0.2764||3230000000|21.799999237061|1|2024-05-20|15/03/2024||0.3065||3760000000|21.299999237061|1
2024-05-20 08:56:05|09664|19263|AKBNK|335.40B|335400000000|64.5|84334324|319.89|44|2024-07-29|15/06/2024||3.21||41730000000|64.599998474121|1|2024-04-30|15/03/2024|2.84|2.55|37610000000|37610000000|60.349998474121|1
2024-05-20 08:56:09|09665|1116332|2013|5.54B|5540000000|1.81|59790693|-55.38|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
2024-05-20 08:56:13|09666|996222|TUn|70.75B|70750000000|15.2|15146328|3.38|0||
2024-05-20 08:56:19|09667|943537|6881|52.16B|52160000000|4.8|26172468|4.35|26|2024-08-27|15/06/2024||0.26|||4.8000001907349|1|2024-04-29|15/03/2024|0.12|0.23|7210000000|7700000000|4.2399997711182|1
2024-05-20 08:56:24|09668|987127|1585|44.54B|44540000000|14.9|8690123|-10.2|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
2024-05-20 08:56:30|09669|1164099|3347|51.07B|51070000000|35.8|2563387|-45.2|31|2024-08-22|15/06/2024||0.613|||35.799999237061|1|2024-04-25|15/03/2024|0.2917|0.5728|1790000000||31.64999961853|1
2024-05-20 08:56:36|09670|19470|KCHOL|631.95B|631950000000|248.8|14496558|213.85|44|2024-08-08|15/06/2024|||||248.30000305176|1|2024-05-20|15/03/2024|||||244.80000305176|1
2024-05-20 08:56:42|09671|100147|||||||39|2024-08-26|15/06/2024||0.1012||54360000000|8.1899995803833|1|2024-04-29|15/03/2024|0.1|0.1212|46120000000|54360000000|7.6300001144409|1
2024-05-20 08:56:47|09672|992636|005385|53.15T|53150000000000|157600|80961|44.86|32|2024-08-14|15/06/2024||13792.17||43682710000000|157600|1|2024-04-25|15/03/2024|15702.78|14114.79|40659000000000|39597410000000|156000|1
2024-05-20 08:56:53|09673|13213|QGTS|23.36B|23360000000|4.219|4878831|6.81|39|2024-07-09|15/06/2024|||||4.2189998626709|1|2024-04-28|15/03/2024|0.07|0.076|1090000000|1070000000|3.8399999141693|1
2024-05-20 08:56:58|09674|13873|0358|65.04B|65040000000.00001|18.86|9945809|40.5|36|2023-03-23|15/12/2022||0.93||198139000000|12.560000419617|1|2022-10-31|15/09/2022||0.36|||8.8900003433228|1
2024-05-20 08:57:03|09675|943151|MOMO|1.15B|1150000000|6.2|2111702|-18.22|39|2024-08-29|15/06/2024||2.4||2700000000|6.1999998092651|1|2024-05-28|15/03/2024||2.03||2480000000|6.1999998092651|1
2024-05-20 08:57:09|09676|13879|0763|84.66B|84660000000|17.72|15052628|-21.56|43|2024-08-29|15/06/2024||0.5756||32440000000|17.719999313354|1|2024-04-25|15/03/2024|0.57|0.5428|30580000000|29720000000|16.239999771118|1
2024-05-20 08:57:14|09677|27161|PEOLES|108.55B|108550000000|273.09|320532|-1.3|37|2024-07-30|15/06/2024||0.1828|||273.08999633789|1|2024-05-20|15/03/2024|-0.02|0.1298|1400000000|1510000000|273.08999633789|1
2024-05-20 08:57:22|09678|101574|SMGR|27.01T|27010000000000|3990|14114911|-31.48|42|2024-07-31|15/06/2024||46.47|||3990|1|2024-05-10|15/03/2024|85.68|85.68|8375000000000|8515000000000|4480|1
2024-05-20 08:57:27|09679|1012967|8299|114.99B|114990000000|581|3697|51.61|32|2024-08-02|15/06/2024||9.43||16650000000|581|1|2024-05-20|15/03/2024||10.89||16100000000|581|1
2024-05-20 08:57:34|09680|941307|ADIB|43.58B|43580000000|12|2531544|11.94|40|2024-07-24|15/06/2024||0.3123||2450000000|12|1|2024-04-23|15/03/2024|0.346|0.3086|2520000000|2470000000|11.020000457764|1
2024-05-20 08:57:40|09681|949918|1776|66.40B|66400000000.00001|8.75|2752324|-23.86|37|2024-08-28|15/06/2024||0.2767||5720000000|8.75|1|2024-04-29|15/03/2024|0.17|0.2567|4950000000|5750000000|7.960000038147|1
2024-05-20 08:57:44|09682|1156244|IMAB|141.23M|141230000|1.75|260748|-44.27|17|2024-08-27|15/06/2024||-0.54||0.00|1.75|1|2024-05-29|15/03/2024||-0.1231||0.00|1.75|1
2024-05-20 08:57:50|09683|996220|TOPn|131.80B|131800000000.00002|52.25|9956921|16.76|32|2024-08-06|15/06/2024||1.96||118900000000|52.25|1|2024-05-09|15/03/2024|2.62|2.67|119530000000|114430000000|52.75|1
2024-05-20 08:57:54|09684|987131|2588|42.27B|42270000000|60.8|776423|-2.32|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
2024-05-20 08:58:00|09685|100112|1882|41.42B|41420000000|25.95|2474302|36.51|28|2024-05-29|15/03/2024|||||25.950000762939|1|2024-03-18|15/12/2023||0.82||6980000000|20.299999237061|1
2024-05-20 08:58:08|09686|996206|IVLn|137.30B|137300000000.00002|24.9|14945098|-22.48|32|2024-08-09|15/06/2024||0.29|||24.89999961853|1|2024-05-10|15/03/2024|0.2|0.27|135910000000|135910000000|23.299999237061|1
2024-05-20 08:58:13|09687|101565|TOWR|37.85T|37850000000000|755|41136687|-26.57|42|2024-07-26|15/06/2024||17.23|||755|1|2024-04-30|15/03/2024|16.29|17.23|3047000000000|3047000000000|805|1
2024-05-20 08:58:19|09688|41416|CMPC|4.88T|4880000000000|1950|2225928|32.38|43|2024-08-01|15/06/2024||0.0528||2210000000|1950|1|2024-05-09|15/03/2024|0.08|0.0446|1950000000|2040000000|1894|1
2024-05-20 08:58:24|09689|100063|0884|5.21B|5210000000|0.5|234128240|-28.95|21|2024-08-14|15/06/2024|||||0.5|1|2024-05-29|15/03/2024|||||0.5|1
2024-05-20 08:58:29|09690|49978|0392|35.22B|35220000000|28.15|3027240|-13.39|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
2024-05-20 08:58:34|09691|986165|GPSC|140.28B|140280000000|49.75|5449234|-14.47|32|2024-08-07|15/06/2024||0.5934||25240000000|49.75|1|2024-05-10|15/03/2024|0.58|0.3493|23770000000|22460000000|50|1
2024-05-20 08:58:40|09692|102269|MBT|317.65B|317650000000|70.5|3722671|17.65|38|2024-07-31|15/06/2024||2.65||36050000000|70.5|1|2024-04-30|15/03/2024|2.67|2.67|35280000000|35170000000|70|1
2024-05-20 08:58:45|09693|1153017|6110|47.81B|47810000000|5.77|5712659|-16.32|14|2024-07-31|15/05/2024|||||5.7699999809265|1|2024-05-22|15/02/2024|||||5.7699999809265|1
2024-05-20 08:58:51|09694|1012475|4743|72.25B|72250000000|159|2225|-31.77|32|2024-08-08|15/06/2024||0.24||669000000|159|1|2024-05-13|15/03/2024||-0.08||22000000|153|1
2024-05-20 08:58:56|09695|13898|BABr|3.74B|3740000000|27.54|276439|23.36|40|2024-05-27|15/03/2024|||||27.530000686646|1|2024-04-09|15/12/2023|1.44||656600000||26|1
2024-05-20 08:59:01|09696|993042|2633|171.10B|171100000000|30.4|3912328|-6.75|32|2024-08-08|15/06/2024|||||30.39999961853|1|2024-05-20|15/03/2024|||||30.39999961853|1
2024-05-20 08:59:07|09697|990999|6865|37.18B|37180000000|15.88|8746165|-24.94|19|2024-08-26|15/06/2024||0.3447||5950000000|15.880000114441|1|2024-04-29|15/03/2024|0.32|0.381|5730000000|6580000000|18.120000839233|1
2024-05-20 08:59:11|09698|100027|0371|24.51B|24510000000|2.45|30074586|18.84|25|2024-05-29|15/03/2024|||||2.4500000476837|1|2024-03-26|15/12/2023|||||1.9800000190735|1
2024-05-20 08:59:16|09699|1097548|QFIN|3.31B|3310000000|21.3|1227372|41.72|23|2024-08-20|15/06/2024||8.15|||21.299999237061|1|2024-05-19|15/03/2024|7.3|7.61|4150000000|4150000000|21.299999237061|1
2024-05-20 08:59:21|09700|50001|1313|11.59B|11590000000|1.66|11668695|-46.93|40|2024-04-26|15/03/2024|||||1.1599999666214|1|2024-03-15|15/12/2023|0.01|0.01||18447000000|1.3700000047684|1
2024-05-20 08:59:27|09701|32486|0902|81.63B|81630000000|5.22|48697181|10.32|44|2024-07-23|15/06/2024||0.37|||5.2199997901917|1|2024-04-24|15/03/2024|0.25|0.26|65370000000||4.9400000572205|1
2024-05-20 08:59:33|09702|27162|PINFRA|78.61B|78610000000|189.5|251140|8.77|40|2024-07-24|15/06/2024||4.23||4190000000|189.5|1|2024-04-25|15/03/2024|4.11|4.04|4840000000|4840000000|177.07000732422|1
2024-05-20 08:59:39|09703|50070|3311|51.28B|51280000000|10.24|4097675|9.99|42|2024-04-26|15/03/2024|||24170000000||8.789999961853|1|2024-03-21|15/12/2023||0.92||64800000000|8.710000038147|1
2024-05-20 08:59:43|09704|1156255|9922|8.38B|8380000000.000001|5.83|16115355|-58|0||
2024-05-20 08:59:46|09705|1075240|1833|14.39B|14390000000|12.94|6077726|-29.79|2|2023-03-15|15/12/2022|||||18.260000228882|1|2020-08-20|15/06/2020|||||116|1
2024-05-20 08:59:52|09706|13875|0390|111.13B|111130000000|4.49|26086991|-14.68|41|2024-08-30|15/06/2024||0.38|||4.4899997711182|1|2024-04-29|15/03/2024|0.289|0.36|265650000000||4.1300001144409|1
2024-05-20 08:59:58|09707|943517|2208|16.48B|16480000000|3.89|8390190|-35.17|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
2024-05-20 09:00:01|09708|1137422|1951|8.77B|8770000000|3.45|17993121|-27.89|0||
2024-05-20 09:00:07|09709|1173226|361610|3.89T|3890000000000|52400|160158|-36.53|17|2024-07-24|15/06/2024||-38.11||100680000000|52400|1|2024-04-29|15/03/2024|-680.07|80.89|46200000000|46160000000|62800|1
2024-05-20 09:00:19|09710|100132|2357|31.25B|31250000000|3.94|10214235|-7.31|23|2024-05-20|15/03/2024|||||3.9300000667572|1|2024-03-15|15/12/2023|||||3.3800001144409|1
2024-05-20 09:00:23|09711|980622|KTCt|2.85B|2850000000|1.12|1|-26.49|0||
2024-05-20 09:00:28|09712|32318|BVN|4.43B|4430000000|17.44|1588433|148.08|40|2024-07-31|15/06/2024||0.1994||257170000|17.440000534058|1|2024-04-30|15/03/2024|0.24|0.11|246800000|239660000|17.819999694824|1
2024-05-20 09:00:34|09713|13212|QEWC|16.43B|16430000000|14.93|669814|-14.4|44|2024-07-15|15/06/2024|||||14.930000305176|1|2024-04-23|15/03/2024|0.29|0.405|687340000|705760000|16.14999961853|1
2024-05-20 09:00:40|09714|943455|0696|33.01B|33009999999.999996|11.38|5675312|-18.58|17|2023-03-24|15/12/2022|||||16.579999923706|1|2022-08-26|15/06/2022|||||14|1
2024-05-20 09:00:46|09715|13200|BRES|11.71B|11710000000|3.004|3263567|9.74|41|2024-07-24|15/06/2024|||||3.0039999485016|1|2024-04-30|15/03/2024|||||2.9010000228882|1
2024-05-20 09:00:50|09716|1075456|MTC|97.52B|97520000000|46|7927129|19.23|32|2024-08-06|15/06/2024||0.6632||5700000000|45.75|1|2024-05-07|15/03/2024|0.66|0.66|5500000000|5500000000|45|1
2024-05-20 09:00:55|09717|1052239|6060|22.90B|22900000000|15.7|5101860|-36.02|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
2024-05-20 09:01:00|09718|943563|8083|3.26B|3260000000|0.099|75843068|-31.21|30|2024-08-07|15/06/2024|||||0.09899999946356|1|2024-05-20|15/03/2024|||||0.09700000286102|1
2024-05-20 09:01:06|09719|29752|TAL|8.26B|8260000000|12.93|6151443|119.52|43|2024-07-25|15/05/2024||-0.00||395090000|12.930000305176|1|2024-04-25|15/02/2024|0.08|-0.02|429600000|385760000|12.260000228882|1
2024-05-20 09:01:12|09720|50044|0754|16.42B|16420000000.000002|4.31|2470401|-24.17|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
2024-05-20 09:01:17|09721|102239|GLO|292.78B|292780000000|2020|44451|14.94|41|2024-08-08|15/06/2024||43.26|||2020|1|2024-05-20|15/03/2024||46.72|||2000|1
2024-05-20 09:01:22|09722|49987|0817|11.74B|11740000000|0.86|48207678|-31.82|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
2024-05-20 09:01:29|09723|50015|2883|43.80B|43800000000|9.2|15368371|0.58|43|2024-08-21|15/06/2024||0.21|||9.1999998092651|1|2024-04-25|15/03/2024|0.1332|0.62|10150000000||8.8699998855591|1
2024-05-20 09:01:34|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
2024-05-20 09:01:40|09725|100140|3360|27.50B|27500000000|6.38|4454681|-4.98|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
2024-05-20 09:01:46|09726|11298|MABK|1.13T|1130000000000|810|1779465|13.76|32|2024-07-31|15/06/2024|||||810|1|2024-05-06|15/03/2024|||||786|1
2024-05-20 09:01:52|09727|41641|TLMM|24.02B|24020000000|6.25|5607795|23.51|44|2024-08-23|15/06/2024||0.1075|||6.25|1|2024-05-22|15/03/2024||0.1075|||6.25|1
2024-05-20 09:01:57|09728|102753|SAWAD|62.68B|62680000000|41.25|6269908|-20.57|32|2024-08-12|15/06/2024||0.9904||4820000000|41.5|1|2024-05-15|15/03/2024|0.875|0.8883|4620000000|4630000000|39|1
2024-05-20 09:02:03|09729|20886|NOAH|997.37M|997370000|15.11|179972|-0.66|40|2024-08-26|15/06/2024||2|||15.10000038147|1|2024-05-20|15/03/2024|||||15.10000038147|1
2024-05-20 09:02:09|09730|50060|1888|27.36B|27360000000|8.8|10523246|8.01|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
2024-05-20 09:02:15|09731|50062|2128|13.90B|13900000000|4.5|8874892|-22.38|21|2024-05-29|15/03/2024|||||4.5|1|2024-03-28|15/12/2023|||||3.6300001144409|1
2024-05-20 09:02:19|09732|100076|1030|11.45B|11450000000|1.6|45286198|21.13|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
2024-05-20 09:02:25|09733|27112|GCARSOA1|339.25B|339250000000|150.34|460443|44.16|41|2024-07-22|15/06/2024|||||150.33999633789|1|2024-05-02|15/03/2024|||46070000000|49840000000|134.72999572754|1
2024-05-20 09:02:28|09734|1123795|6185|9.28B|9280000000|21.8|1238559|-32.6|16|2024-08-23|15/06/2024||-0.3259||225620000|21.799999237061|1|2024-04-29|15/03/2024|-0.69|-0.3259|114280000|225620000|18.819999694824|1
2024-05-20 09:02:34|09735|49976|0336|8.79B|8790000000|2.74|1910396|-18.92|18|2022-06-01|15/03/2022|||||4.2199997901917|1|2022-04-01|15/12/2021|||||4.3699998855591|1
2024-05-20 09:02:39|09736|103642|5269|134.22B|134220000000|1935|1008458|57.32|32|2024-08-12|15/06/2024||13.04||2030000000|1935|1|2024-05-16|15/03/2024|12.73|12.42|1950000000|1940000000|1925|1
2024-05-20 09:02:45|09737|49986|0813|4.43B|4430000000|1.17|88162814|-70.14|28|2024-04-29|15/03/2024|||||0.35499998927116|1|2024-03-28|15/12/2023|||||0.46999999880791|1
2024-05-20 09:02:49|09738|996193|BJCn|85.47B|85470000000|22.8|11899888|-37.84|0||
2024-05-20 09:02:53|09739|1061944|3319|5.69B|5690000000|4.02|15833178|-22.96|4|2018-04-11|15/12/2017|0.1||591900000||11.229999542236|1|2018-01-29|15/09/2017|0.19||1170000000|||
2024-05-20 09:02:59|09740|8576|1199|19.07B|19070000000|5.38|6016295|-2.25|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
2024-05-20 09:03:04|09741|13219|ORDS|31.39B|31390000000|9.771|1335925|-11.02|44|2024-07-24|15/06/2024|||||9.7709999084473|1|2024-04-29|15/03/2024|||5860000000|5840000000|10.109999656677|1
2024-05-20 09:03:09|09742|943487|1359|31.68B|31680000000|0.83|66413125|-13.83|15|2023-03-27|15/12/2022|||||1.039999961853|1|2022-08-29|15/06/2022||||100134000000|1.1000000238419|1
2024-05-20 09:03:15|09743|17499|VNET|539.58M|539580000|2.05|1433864|-23.65|44|2024-08-21|15/06/2024||-0.0133||1930000000|2.0499999523163|1|2024-05-21|15/03/2024||||1900000000|2.0499999523163|1
2024-05-20 09:03:21|09744|101612|TBIG|41.88T|41880000000000|1850|2360432|-7.25|42|2024-08-01|15/06/2024||12.86|||1855|1|2024-05-03|15/03/2024|14.34|12.86|1705000000000|1705000000000|1900|1
2024-05-20 09:03:27|09745|102115|SIS|21.92T|21920000000000|40500|46756|0.75|39|2024-08-13|15/06/2024|||||40500|1|2024-05-20|15/03/2024|||||40500|1
2024-05-20 09:03:34|09746|996200|EGCOn|59.33B|59330000000|110|769077|-22.61|32|2024-08-13|15/06/2024||8.74|||110|1|2024-05-15|15/03/2024|3.18|3.18|9310000000|9470000000|112|1
2024-05-20 09:03:39|09747|19564|SISE|166.95B|166950000000|54.35|38128947|44.81|43|2024-07-30|15/06/2024|||||54.349998474121|1|2024-05-20|15/03/2024|||||53.25|1
2024-05-20 09:03:45|09748|50023|3900|22.79B|22790000000|8.98|15722064|8.24|23|2024-05-29|15/03/2024|||||8.9799995422363|1|2024-03-22|15/12/2023||1.01||83391000000|6.539999961853|1
2024-05-20 09:03:50|09749|49985|0753|72.35B|72350000000|4.41|19124983|-36.25|43|2024-08-29|15/06/2024||-0.1804||35290000000|4.4099998474121|1|2024-04-26|15/03/2024|-0.11|1.05|40070000000|41280000000|4.0100002288818|1
2024-05-20 09:03:56|09750|19410|FROTO|424.60B|424600000000|1210|1100280|123.48|44|2024-08-02|15/06/2024|||||1206|1|2024-05-21|15/03/2024|||||1206|1
2024-05-20 09:04:01|09751|985911|2869|14.87B|14870000000|4.7|5924848|6.67|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
2024-05-20 09:04:08|09752|1167322|1516|7.46B|7460000000|2.44|17107904|3.83|0||
2024-05-20 09:04:14|09753|8747|OPL|11.29B|11290000000|8.6|1369856|16.44|44|2024-07-23|15/06/2024||||3170000000|8.6000003814697|1|2024-04-23|15/03/2024|||3080000000|3120000000|7.8899998664856|1
2024-05-20 09:04:20|09754|1017399|200596|69.79B|69790000000|132.02|146494|-7.96|28|2024-08-29|15/06/2024||2.87||5620000000|132.02000427246|1|2024-04-27|15/12/2023|1.47|1.33|4300000000|4620000000|111.41000366211|1
2024-05-20 09:04:26|09755|41695|QRES|15.96B|15960000000|6.57|3318411|17.02|31|2024-05-29|15/03/2024|||||6.5700001716614|1|2024-02-29|15/12/2023|0.051||1710000000|1710000000|5.8499999046326|1
2024-05-20 09:04:30|09756|990486|0839|14.53B|14530000000|5.56|7805200|-17.13|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
2024-05-20 09:04:36|09757|41417|CCU|2.22T|2220000000000|6024.9|323935|-8.02|42|2024-08-07|15/06/2024||21.62||572510000000|6024.8999023438|1|2024-05-08|15/03/2024|141.3|145.17|746020000000|720460000000|5980|1
2024-05-20 09:04:42|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
2024-05-20 09:04:48|09759|996175|BCCLF|118.8B|118800000000|33.08|2029121|-23.67|31|2024-07-25|15/06/2024||0.3487||11470000000|33.080001831055|1|2024-04-24|15/03/2024|0.28|0.2505|8960000000|9350000000|33.069999694824|1
2024-05-20 09:04:52|09760|1163142|9668|19.36B|19360000000|1.08|3878722|-14.17|0||
2024-05-20 09:04:58|09761|1156026|BAM|28.93B|28930000000|8.85|17305564|-19.37|23|2024-08-08|15/06/2024|||||8.8500003814697|1|2024-05-14|15/03/2024|0.13|0.13|2300000000|2320000000|8.9499998092651|1
2024-05-20 09:05:03|09762|100135|2607|46.44B|46440000000|12.56|2765473|-20.86|36|2024-08-29|15/06/2024||0.39||72070000000|12.560000419617|1|2024-04-26|15/03/2024|0.42|0.42|70150000000|70150000000|11.220000267029|1
2024-05-20 09:05:08|09763|1166826|PANOx|2.3B|2300000000|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
2024-05-20 09:05:12|09764|1159521|9926|42.17B|42170000000|49.25|4487528|29.52|0||
2024-05-20 09:05:18|09765|978768|MONET|49.16B|49160000000|96.4|385785|22.42|32|2024-07-25|15/06/2024||2.56||3080000000|96.400001525879|1|2024-04-25|15/03/2024|2.52|2.26|3120000000|3120000000|103|1
2024-05-20 09:05:22|09766|946383|1060|14.45B|14450000000|0.49|51976638|9.41|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
2024-05-20 09:05:27|09767|50036|0576|31.23B|31230000000|5.21|9564306|-20.37|31|2024-04-30|15/03/2024|0.2325||4000000000||5.210000038147|1|2024-03-25|15/12/2023|||||5.9699997901917|1
2024-05-20 09:05:33|09768|943535|6818|154.21B|154210000000|2.61|16764341|1.96|33|2023-03-23|15/12/2022||0.18|||2.4000000953674|1|2022-10-28|15/09/2022||0.21||151632000000|2.1199998855591|1
2024-05-20 09:05:38|09769|49966|0123|26.33B|26330000000|6.53|19174633|-29.09|19|2023-03-08|15/12/2022|||||11.889758110046|1|2022-08-15|15/06/2022|||||8.9077920913696|1
2024-05-20 09:05:43|09770|100093|1208|37.65B|37650000000|4.37|43903316|56.02|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
2024-05-20 09:05:50|09771|1096081|1787|86.52B|86520000000|19.34|8264208|19.28|30|2024-08-29|15/06/2024||0.1949|||19.340000152588|1|2024-04-26|15/03/2024|0.1404|0.1733|20480000000||17.020000457764|1
2024-05-20 09:05:57|09772|943529|3380|4.25B|4250000000|0.77|13186666|7.79|9|2023-03-29|15/12/2022|||||0.87999999523163|1|2022-08-26|15/06/2022|||||0.9200000166893|1
2024-05-20 09:06:03|09773|100007|0152|16.39B|16390000000|6.82|6187716|-2.87|36|2024-04-26|15/03/2024|0.2106||2200000000||6.0999999046326|1|2024-03-28|15/12/2023|||||5.9499998092651|1
2024-05-20 09:06:08|09774|100043|0694|13.33B|13330000000|2.92|10939382|-50.88|27|2024-04-30|15/03/2024|||1330000000||2.539999961853|1|2024-03-27|15/12/2023|||||2.3800001144409|1
2024-05-20 09:06:13|09775|1161535|DADA|510.55M|510550000|1.93|1957013|-65.66|15|2024-08-26|15/06/2024||-0.2169||2870000000|1.9299999475479|1|2024-05-15|15/03/2024|-0.18|-0.534|2450000000|2510000000|1.9299999475479|1
2024-05-20 09:06:19|09776|102271|MER|423.79B|423790000000|377|236700|13.64|38|2024-07-29|15/06/2024||6.56||115340000000|377|1|2024-04-29|15/03/2024|8.51|6.44|104550000000|110820000000|368.39999389648|1
2024-05-20 09:06:23|09777|1161009|KC|829.44M|829440000|3.6|1265015|-18.18|15|2024-08-20|15/06/2024||-0.8516||1800000000|3.5999999046326|1|2024-05-22|15/03/2024||-1.03||1750000000|3.5999999046326|1
2024-05-20 09:06:31|09778|959048|1530|15.22B|15220000000|6.42|18220815|-17.32|23|2024-05-22|15/03/2024|||||6.4200000762939|1|2024-03-20|15/12/2023|||||5.3600001335144|1
2024-05-20 09:06:37|09779|100010|0177|42.82B|42820000000|8.5|4677414|1.2|39|2024-08-23|15/06/2024||0.227||3100000000|8.5|1|2024-04-26|15/03/2024|0.2475|0.227|3470000000|3100000000|7.8800001144409|1
2024-05-20 09:06:46|09780|49967|0165|8.14B|8140000000.000001|4.84|1529682|-11.11|31|2024-05-20|15/03/2024|||||4.8800001144409|1|2024-03-22|15/12/2023|||||4.4299998283386|1
2024-05-20 09:06:50|09781|996209|KTBn|235.15B|235150000000|17.2|46060259|-9.09|0||
2024-05-20 09:06:54|09782|1167066|LU|2.71B|2710000000|4.71|5046788|-25.47|17|2024-08-05|15/06/2024||0.7169||7120000000|4.7150001525879|1|2024-04-22|15/03/2024|-0.76|0.2281|6960000000|6810000000|4.3400001525879|1
2024-05-20 09:06:58|09783|1115130|1995|3.73B|3730000000|2.18|7588016|-26.23|0||
2024-05-20 09:07:03|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
2024-05-20 09:07:10|09785|13877|0493|1.70B|1700000000|0.036|328546853|-67.62|33|2024-05-27|15/03/2024|||||0.03599999845028|1|2024-03-28|15/12/2023|||||0.01899999938905|1
2024-05-20 09:07:15|09786|942849|CBG|69.00B|69000000000|68.75|4224769|2.22|32|2024-08-08|15/06/2024|||||68.75|1|2024-05-10|15/03/2024|0.63|0.605|4940000000|5160000000|66.25|1
2024-05-20 09:07:20|09787|1163025|API|266.54M|266540000.00000003|2.92|183523|-3.31|20|2024-08-19|15/06/2024||-0.07||40000000|2.920000076294|1|2024-05-22|15/03/2024||-0.09||39260000|2.920000076294|1
2024-05-20 09:07:25|09788|1156878|AWC|129.94B|129940000000|4.04|60309013|-21.17|24|2024-08-07|15/06/2024||0.0198|||4.039999961853|1|2024-05-15|15/03/2024|0.0501|0.0385|5440000000|4250000000|4.2800002098083|1
2024-05-20 09:07:31|09789|19454|ISCTR|378.25B|378250000000|15.11|417944804|243.23|44|2024-08-05|15/06/2024||0.9212||58880000000|15.109999656677|1|2024-05-14|15/03/2024|0.75|0.6889|36040000000|52400000000|13.390000343323|1
2024-05-20 09:07:37|09790|1056355|051905|6.98T|6980000000000|193000|8145|-21.09|32|2024-07-25|15/06/2024||5451.1||1821330000000|193000|1|2024-04-25|15/03/2024|6361.88|6311.04|1728850000000|1728790000000|178100|1
2024-05-20 09:07:42|09791|50038|0631|21.36B|21360000000|6.7|16297074|-36.34|23|2024-05-16|15/03/2024|||5130000000|5660000000|6.4800000190735|1|2024-03-27|15/12/2023|||4440000000|10142000000|5.7399997711182|1
2024-05-20 09:07:45|09792|1166249|0909|6.18B|6180000000|3.16|7804068|-10.3|0||
2024-05-20 09:07:50|09793|50059|1813|1.81B|1810000000|0.53|16037927|-10.45|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
2024-05-20 09:07:55|09794|100035|0552|26.73B|26730000000|3.88|8549287|-0.77|13|2023-03-28|15/12/2022|||||3.7000000476837|1|2022-08-30|15/06/2022|||||3.3599998950958|1
2024-05-20 09:07:59|09795|943448|0570|21.60B|21600000000|4.28|47726565|7.04|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
2024-05-20 09:08:05|09796|19294|ASELS|286.60B|286600000000|63|47180691|191.37|42|2024-08-07|15/06/2024|||||63.150001525879|1|2024-05-20|15/03/2024|||||61.450000762939|1
2024-05-20 09:08:11|09797|27151|MEGACPO|46.64B|46640000000|54.33|1296108|19.17|44|2024-07-25|15/06/2024||0.8725||8210000000|54.330001831055|1|2024-04-25|15/03/2024|0.9355|0.931|7990000000|7990000000|50.470001220703|1
2024-05-20 09:08:16|09798|996221|TRUEEn|302.33B|302330000000|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
2024-05-20 09:08:21|09799|969093|3799|49.09B|49090000000|3.73|15026871|16.93|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
2024-05-20 09:08:27|09800|950255|FRAS|12.18B|12180000000|33.2|173398|25.69|32|2024-08-01|15/06/2024|||||33.200000762939|1|2024-04-30|15/03/2024|0.453||1350000000|1350000000|31.60000038147|1
2024-05-20 09:08:36|09801|32491|1157|51.29B|51290000000|5.97|13542070|49.5|44|2024-08-28|15/06/2024||0.1461||12990000000|5.960000038147|1|2024-04-29|15/03/2024|0.11|0.135|11770000000|11530000000|6.1799998283386|1
2024-05-20 09:08:42|09802|102278|MPI|148.64B|148640000000|5.18|67883795|15.88|36|2023-11-08|15/09/2023|||||5.1799998283386|1|2023-08-14|15/06/2023|||15230000000||5|1
2024-05-20 09:08:47|09803|969086|2669|19.84B|19840000000|6.08|15353942|-23.32|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
2024-05-20 09:08:52|09804|976489|ENELCHILE|3.94T|3940000000000|56.9|59945125|33.95|32|2024-07-24|15/06/2024||1.15||947880000000|59.479999542236|1|2024-04-29|15/03/2024|2.1|1.5|1052800000000|974200000000|55.669998168945|1
2024-05-20 09:08:58|09805|953525|BZUN|190.63M|190630000|3.15|544158|-27.92|37|2024-08-22|15/06/2024||0.33||2480000000|3.1500000953674|1|2024-05-28|15/03/2024||0.01||1890000000|3.1500000953674|1
2024-05-20 09:09:04|09806|102377|GTCAP|137.57B|137570000000|648|133941|23.65|37|2024-08-12|15/06/2024||36.83||73320000000|648|1|2024-05-16|15/03/2024|36.83|36.83|73320000000|73320000000|649|1
2024-05-20 09:09:10|09807|49969|0220|31.53B|31530000000|7.32|12943574|7.27|34|2024-08-06|15/06/2024||||15247000000|7.3200001716614|1|2024-05-29|15/03/2024|||||7.3200001716614|1
2024-05-20 09:09:16|09808|100139|3331|28.22B|28220000000|23.45|1295499|13.01|36|2024-07-17|15/06/2024|||||23.450000762939|1|2024-05-20|15/03/2024|||||23.450000762939|1
2024-05-20 09:09:24|09809|29590|YPF|11.5B|11500000000|23.44|2466383|116.84|40|2024-08-08|15/06/2024||0.8866||4920000000|23.440000534058|1|2024-05-09|15/03/2024|1.65|1.65|4310000000|4310000000|24.450000762939|1
2024-05-20 09:09:32|09810|100142|3618|42.93B|42930000000|3.79|10570223|20|41|2024-08-22|15/06/2024||0.23|||3.789999961853|1|2024-04-26|15/03/2024|0.31|0.27|7130000000|7130000000|3.3499999046326|1
2024-05-20 09:09:36|09811|1155792|2500|2.46B|2460000000|5.62|6416000|-34.88|0||
2024-05-20 09:09:43|09812|13891|2777|4.50B|4500000000|1.19|9213968|-1.48|28|2024-05-20|15/03/2024|||||1.3300000429153|1|2024-03-28|15/12/2023||-0.86||24406000000|0.89999997615814|1
2024-05-20 09:09:47|09813|1167047|0873|3.04B|3040000000|1.19|5921064|-20.13|0||
2024-05-20 09:09:53|09814|50065|2314|11.43B|11430000000|2.66|4528676|-6.64|35|2024-08-06|15/06/2024||0.07||12444000000|2.6600000858307|1|2024-05-29|15/03/2024|||||2.6600000858307|1
2024-05-20 09:09:58|09815|1116649|||||||28|2024-08-07|15/06/2024||0.1828|||21.700000762939|1|2024-05-15|15/03/2024|0.28|0.28|7260000000|7260000000|21.5|1
2024-05-20 09:10:03|09816|969087|2799|30.89B|30890000000|0.385|23472355|-8.43|14|2023-03-27|15/12/2022|||||0.43999999761581|1|2022-08-29|15/06/2022|||||0.30500000715256|1
2024-05-20 09:10:11|09817|50073|3808|54.23B|54230000000|19.72|4410780|68.89|28|2024-05-20|15/03/2024|||||20.049999237061|1|2024-03-25|15/12/2023|||||19.579999923706|1
2024-05-20 09:10:16|09818|50020|3383|4.34B|4340000000|0.85|40021833|-28.12|28|2024-06-17|15/03/2024|||||0.85000002384186|1|2024-03-28|15/12/2023||-0.35||38221000000|0.64999997615814|1
2024-05-20 09:10:25|09819|50025|6808|16.41B|16410000000|1.73|10133711|-21.08|39|2024-05-20|15/03/2024|||||1.7599999904633|1|2024-02-09|15/12/2023|||||1.210000038147|1
2024-05-20 09:10:31|09820|100079|1055|60.16B|60160000000|3.32|15010873|-37.05|31|2024-08-28|15/06/2024||0.04||44440000000|3.3199999332428|1|2024-04-29|15/03/2024|0.04|-0.3355|44600000000|38850000000|2.8399999141693|1
2024-05-20 09:10:37|09821|100098|1238|3.56B|3560000000|0.86|17718320|-8.91|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
2024-05-20 09:10:43|09822|950534|WPHB|13.61B|13610000000|3.99|629182|10.31|32|2024-07-26|15/06/2024|||||3.9900000095367|1|2024-05-02|15/03/2024|0.06|0.06|541000000|543200000|3.9100000858307|1
2024-05-20 09:10:50|09823|21048|AGRO|1.09B|1090000000|10.32|491203|17.01|44|2024-08-15|15/06/2024|||||10.319999694824|1|2024-05-16|15/03/2024|0.22||253800000|245000000|10.85000038147|1
2024-05-20 09:10:56|09824|100109|1818|51.58B|51580000000|15.18|22331993|30.87|38|2024-08-23|15/06/2024||0.09||3893000000|15.180000305176|1|2024-04-12|15/03/2024|0.07|0.07|1980000000||13.720000267029|1
2024-05-20 09:11:02|09825|992989|3320|38.70B|38700000000|6.17|10863674|-16.12|30|2024-05-29|15/03/2024|||||6.1700000762939|1|2024-03-26|15/12/2023||0.20||135899000000|5.2399997711182|1
2024-05-20 09:11:07|09826|1166429|CD|3.10B|3100000000|8.45|2238135|59.13|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
2024-05-20 09:11:13|09827|100120|2005|14.28B|14280000000|4.85|2391751|-3.39|32|2024-05-20|15/03/2024|||||4.8400001525879|1|2024-03-27|15/12/2023|0.13|0.47|1710000000||4.4899997711182|1
2024-05-20 09:11:18|09828|100041|0604|10.41B|10410000000|1.16|6116306|-22.15|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
2024-05-20 09:11:22|09829|1170094|0136|24.68B|24680000000|2.15|39775220|26.04|8|2023-05-31|15/03/2023|||||1.7400000095367|1|2023-03-24|15/12/2022|||||2.1199998855591|1
2024-05-20 09:11:28|09830|41696|SUPM|2.51B|2510000000|0.98|11634723|2|38|2024-05-20|15/03/2024|||||0.98500001430511|1|2024-02-20|15/12/2023|-1.65||145600000||0.91000002622604|1
2024-05-20 09:11:33|09831|1155949|6049|32.22B|32220000000|36.8|2079583|-6.82|0||
2024-05-20 09:11:38|09832|1073376|HUYA|1.37B|1370000000|6|1475186|91.69|27|2024-08-13|15/06/2024||0.26||1580000000|6|1|2024-05-13|15/03/2024|0.39|-0.2|1500000000|1490000000|4.4050002098083|1
2024-05-20 09:11:43|09833|1163265|STGT|32.09B|32090000000.000004|11.1|8701264|25.14|21|2024-08-07|15/06/2024|||||11.10000038147|1|2024-05-09|15/03/2024|||||9.25|1
2024-05-20 09:11:49|09834|41697|KRIB|6.30B|6300000000|2.48|5700766|65.13|39|2024-07-23|15/06/2024|||||2.4800000190735|1|2024-05-24|15/03/2024|||||2.4800000190735|1
2024-05-20 09:11:53|09835|1058005|6158|436.78M|436780000|0.1|6444007|-25.93|5|2023-03-31|15/12/2022|||||0.21999999880791|1|2018-04-18|15/12/2017|0.37||11910000000||4.6900000572205|1
2024-05-20 09:11:58|09836|1162158|BNR|85.15M|85150000|8.3|4885|-69.26|15|2024-08-28|15/06/2024||-1.08|||8.3000001907349|1|2024-05-28|15/03/2024||-1.1|||8.3000001907349|1
2024-05-20 09:12:03|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
2024-05-20 09:12:09|09838|41432|COLBUN|2.16T|2160000000000.0002|124.7|14014106|4.88|30|2024-07-24|15/06/2024||0.0027||444850000|124.69999694824|1|2024-04-30|15/03/2024|0.0035|0.0049|382000000|438920000|123.33284759521|1
2024-05-20 09:12:14|09839|997119|6169|1.95B|1950000000|0.54|10347928|-47.52|19|2024-07-31|15/05/2024|||||0.54000002145767|1|2024-04-30|15/02/2024|||||0.70999997854233|1
2024-05-20 09:12:19|09840|1152242|CENCOSHOPP|2.56T|2560000000000|1480|491984|16.43|26|2024-08-28|15/06/2024||31.82||82170000000|1480|1|2024-05-29|15/03/2024||31.88||81780000000|1480|1
2024-05-20 09:12:24|09841|1123579|TIGR|702.8M|702800000|4.505|1186843|87.71|26|2024-08-22|15/06/2024||0.07||74330000|4.5050001144409|1|2024-05-29|15/03/2024||0.07||72240000|4.5050001144409|1
2024-05-20 09:12:32|09842|12986|EAST|52.74B|52740000000|23.83|1238085|50.62|38|2024-08-12|15/06/2024|||||23.829999923706|1|2024-05-22|15/03/2024|||||23.829999923706|1
2024-05-20 09:12:35|09843|1131570|0667|5.88B|5880000000|2.65|5689895|-31.3|0||
2024-05-20 09:12:40|09844|980689|RATCt|1.48B|1480000000|0.74|1|-24.74|0||
2024-05-20 09:12:45|09845|1152800|FWRY|21.5B|21500000000|6.32|21556361|15.15|23|2024-05-29|15/03/2024|||||6.3200001716614|1|2024-02-28|15/12/2023|||955000000||7.210000038147|1
2024-05-20 09:12:49|09846|104183|HBL|167.95B|167950000000|114.59|3447896|58.22|32|2024-07-26|15/06/2024|||||114.87999725342|1|2024-05-20|15/03/2024||8.65||39592000000|115.5|1
2024-05-20 09:12:54|09847|1136128|GOTU|2.16B|2160000000|8.35|4156961|189.93|15|2024-09-05|15/06/2024||0.18||1020000000|8.3500003814697|1|2024-05-21|15/03/2024||-0.065||938310000|8.3500003814697|1
2024-05-20 09:12:58|09848|100103|1638|1.26B|1260000000|0.18|3898328|-23.08|9|2023-03-25|15/12/2022|||||0.36000001430511|1|2022-10-31|15/06/2022|||||0.83999997377396|1
2024-05-20 09:13:04|09849|104238|MCB|251.83B|251830000000|212.5|557993|87.02|31|2024-05-07|15/03/2024|13.23|13.31||22831000000|206.25|1|2024-02-06|15/12/2023|13|13||56606000000|184.10000610352|1
2024-05-20 09:13:08|09850|1155834|OCFT|92.98M|92980000|2.28|19431|-52.8|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
2024-05-20 09:13:16|09851|104232|LUKC|257.50B|257500000000|883.99|205135|86.77|35|2024-08-01|15/06/2024|||||883.98999023438|1|2024-05-20|15/03/2024||30.1||27840000000|884|1
2024-05-20 09:13:21|09852|969096|3883|866.71M|866710000|0.23|11123369|-77.12|7|2023-03-31|15/12/2022|||||1.1799999475479|1|2022-10-30|15/06/2022|||||1.1799999475479|1
2024-05-20 09:13:26|09853|49997|1114|32.54B|32540000000|6.54|30205194|94.28|21|2023-03-27|15/12/2022||0.46||719770000|3.7699999809265|1|2022-05-24|15/03/2022|||||7.3000001907349|1
2024-05-20 09:13:32|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
2024-05-20 09:13:37|09855|1012277|3529|181.41B|181410000000|2440|699|25.77|32|2024-08-07|15/06/2024||6.37||919560000|2440|1|2024-05-20|15/03/2024||6.08||871690000|2440|1
2024-05-20 09:13:42|09856|1012512|4966|59.39B|59390000000|743|1464|-20.96|32|2024-08-01|15/06/2024||9.65||4270000000|743|1|2024-04-24|15/03/2024|7.17|7.73|3810000000|3810000000|777|1
2024-05-20 09:13:49|09857|1012624|5483|114.61B|114610000000|189|8110|25.17|32|2024-08-08|15/06/2024||4||21500000000|189|1|2024-05-20|15/03/2024||3.49||20490000000|189|1
2024-05-20 09:13:55|09858|950582|3661|225.36B|225360000000|2845|2943465|82.43|31|2024-09-05|15/06/2024||17.11||11310000000|2855|1|2024-05-16|15/03/2024|15.14|15.14|10490000000|10290000000|2855|1
2024-05-20 09:14:02|09859|103523|3189|43.40B|43400000000|95.4|2864270|-13.57|41|2024-07-22|15/06/2024||0.6988||7560000000|95.5|1|2024-04-29|15/03/2024|0.05|0.051|6990000000|6990000000|97|1
2024-05-20 09:14:09|09860|103726|6409|143.00B|143000000000|1630|197081|-6.86|32|2024-08-08|15/06/2024||10.67||5080000000|1640|1|2024-05-09|15/03/2024|8.17|8.14|4600000000|4600000000|1500|1
2024-05-20 09:14:15|09861|103277|2383|148.77B|148770000000|432|8426543|134.96|32|2024-07-31|15/06/2024||6.48||14020000000|433.5|1|2024-04-30|15/03/2024|5.69|5.74|12900000000|12560000000|406.5|1
2024-05-20 09:14:21|09862|1012923|8069|238.76B|238760000000|217|7033|9.6|32|2024-08-14|15/06/2024||1.81||7130000000|217|1|2024-05-20|15/03/2024||1.34||5920000000|217|1
2024-05-20 09:14:28|09863|103272|2376|199.92B|199920000000|325|18063299|91.77|32|2024-08-09|15/06/2024||2.98||50440000000|314.5|1|2024-05-14|15/03/2024|3.18|3.18|55160000000|55160000000|307|1
2024-05-20 09:14:35|09864|50186|TFGJ|34.22B|34220000000|10583|874594|27.68|31|2024-05-23|15/03/2024||595.00||29632000000|10583|1|2024-01-24|15/12/2023|||||9786|1
2024-05-20 09:14:42|09865|103243|2337|50.24B|50240000000|27.7|7982966|-17.38|32|2024-07-23|15/06/2024||-0.4159||6400000000|27.200000762939|1|2024-04-30|15/03/2024|-0.58|-0.5803|5760000000|5760000000|26.799999237061|1
2024-05-20 09:14:47|09866|18333|PERS|518.16B|518159999999.99994|3527.3|584058|44.62|35|2024-07-29|15/06/2024||21.22||26770000000|3527.3000488281|1|2024-04-21|15/03/2024|20.5|19.81|25910000000|25910000000|3884.6999511719|1
2024-05-20 09:14:53|09867|950321|INAR|12.05B|12050000000|3.21|9372428|45.7|32|2024-08-27|15/06/2024||0.0238||404850000|3.210000038147|1|2024-05-23|15/03/2024||0.0238||404850000|3.210000038147|1
2024-05-20 09:14:57|09868|996208|KCEn|65.61B|65610000000|41.25|6501931|12.24|0||
2024-05-20 09:15:04|09869|100012|0189|15.59B|15590000000|8.99|14432239|20.16|8|2023-03-21|15/12/2022|||||8.0699996948242|1|2018-04-20|15/12/2017|0.42||5350000000||6.6999998092651|1
2024-05-20 09:15:10|09870|103192|2027|80.29B|80290000000|37.45|7042248|-16.96|32|2024-08-09|15/06/2024||0.7||25140000000|37.450000762939|1|2024-05-14|15/03/2024|0.495|0.495|23390000000|23390000000|37|1
2024-05-20 09:15:16|09871|103260|2360|112.07B|112070000000|264.5|3109071|31.27|41|2024-07-31|15/06/2024||2.69||5140000000|264.5|1|2024-04-30|15/03/2024|2.27|2.26|4420000000|4420000000|261|1
2024-05-20 09:15:23|09872|103000|1229|107.73B|107730000000|68.3|1130635|9.63|32|2024-08-09|15/06/2024|||||68.300003051758|1|2024-05-10|15/03/2024|||||67.400001525879|1
2024-05-20 09:15:33|09873|103142|1722|62.62B|62620000000|63.9|2677558|6.5|41|2024-08-09|15/06/2024|||||63.900001525879|1|2024-05-20|15/03/2024|||||63.900001525879|1
2024-05-20 09:15:55|09874|103358|2498|35.94B|35940000000|43.4|4478945|-26.78|40|2024-08-14|15/06/2024||-0.98||1160000000|43.200000762939|1|2024-05-07|15/03/2024|-1.01|-1.1|594930000|595030000|42.799999237061|1
2024-05-20 09:16:00|09875|1055947|TBEI|734.88B|734880000000|3799|205491|40.66|28|2024-05-13|15/03/2024|12.8|11.93|19620000000|27570000000|4076|1|2024-02-01|15/12/2023|8.2|8.2|18980000000|18980000000|3898.0500488281|1
2024-05-20 09:16:06|09876|103114|1605|144.12B|144120000000|36.15|24894963|-23.04|31|2024-08-02|15/06/2024||0.42||45630000000|36.150001525879|1|2024-05-03|15/03/2024|0.2|0.2|43020000000|43020000000|36.950000762939|1
2024-05-20 09:16:14|09877|103500|3044|118.52B|118520000000|225.5|5954984|84.84|41|2024-09-03|15/06/2024||3.35||15700000000|225.5|1|2024-05-20|15/03/2024||3.37||15020000000|225.5|1
2024-05-20 09:16:20|09878|103402|2618|194.42B|194420000000|36.4|96418805|21.62|41|2024-07-31|15/06/2024||0.6167||50370000000|37|1|2024-05-10|15/03/2024|0.87|0.8333|51920000000|51230000000|35.900001525879|1
2024-05-20 09:16:26|09879|18410|SUPI|710.82B|710820000000|5595.85|261000|99.94|32|2024-07-25|15/06/2024||17.90||23584000000|5595.8500976562|1|2024-04-26|15/03/2024|27.9|27.39|30080000000|30080000000|4303.5|1
2024-05-20 09:16:32|09880|103252|2352|76.11B|76110000000|38.95|14337863|1.31|32|2024-08-05|15/06/2024||0.48||52810000000|38.700000762939|1|2024-05-08|15/03/2024|0.13|0.2125|46910000000|46910000000|40.400001525879|1
2024-05-20 09:16:41|09881|103329|2458|45.25B|45250000000|156|2964858|61.42|35|2024-07-30|15/06/2024||2.21||3290000000|159|1|2024-05-02|15/03/2024|2.32|2.31|3110000000|3110000000|164.5|1
2024-05-20 09:16:48|09882|103394|2610|144.27B|144270000000|23.05|42594348|19.25|41|2024-08-07|15/06/2024||0.21||46690000000|23.85000038147|1|2024-05-09|15/03/2024|0.51|0.285|48650000000|47140000000|21.64999961853|1
2024-05-20 09:16:55|09883|103320|3714|33.01B|33009999999.999996|45.1|2601867|-8.74|41|2024-08-01|15/06/2024||-0.4067||5820000000|45.099998474121|1|2024-05-20|15/03/2024||-0.7067||4920000000|43.799999237061|1
2024-05-20 09:17:00|09884|18407|SNFN|524.08B|524080000000.00006|4748.95|296450|92.92|32|2024-08-05|15/06/2024||||4360000000|4748.9501953125|1|2024-05-24|15/03/2024||||8321000000|4748.9501953125|1
2024-05-20 09:17:07|09885|20366|JKS|1.3B|1300000000|24.47|753591|-44.11|44|2024-08-23|15/06/2024||4.78||28540000000|24.469999313354|1|2024-04-29|15/03/2024|2.82|1.54|23330000000|24340000000|24.14999961853|1
2024-05-20 09:17:13|09886|103080|1504|114.75B|114750000000|54.4|25311695|6.46|39|2024-08-07|15/06/2024||0.84||15860000000|54.400001525879|1|2024-05-17|15/03/2024|0.55|0.65|15170000000|14840000000|54.400001525879|1
2024-05-20 09:17:19|09887|8743|MBK|27.54B|27540000000|648.8|30449|77.91|44|2024-08-01|15/06/2024|||||648.20001220703|1|2024-05-10|15/03/2024|||2240000000|2630000000|695.40002441406|1
2024-05-20 09:17:24|09888|50055|1368|15.23B|15230000000|6|15402492|-33.41|23|2024-05-29|15/03/2024|||||5.9899997711182|1|2024-03-18|15/12/2023||0.13||8312000000|4.7300000190735|1
2024-05-20 09:17:30|09889|103778|9914|70.56B|70560000000|239.5|1711197|33.71|40|2024-08-09|15/06/2024||2.15||7470000000|236|1|2024-05-14|15/03/2024|1.45|1.96|5850000000|6980000000|223.5|1
2024-05-20 09:17:36|09890|103424|2834|141.01B|141010000000|17.15|34014133|20.77|31|2024-05-20|15/03/2024|||||17.14999961853|1|2024-03-20|15/12/2023|||||15.60000038147|1
2024-05-20 09:17:42|09891|18013|ATLP|175.88B|175880000000|5974.3|70094|-9.69|32|2024-07-19|15/06/2024||39.27||11556000000|5974.2998046875|1|2024-04-26|15/03/2024|19.8|19.97|12120000000|12120000000|5874.7998046875|1
2024-05-20 09:17:48|09892|103689|6176|91.15B|91150000000|198.5|5859705|69.7|41|2024-07-26|15/06/2024||2.98||11590000000|202|1|2024-05-20|15/03/2024||4.15||10830000000|202|1
2024-05-20 09:17:55|09893|103716|6271|31.25B|31250000000|147.5|1925359|-15.06|35|2024-07-23|15/06/2024||1.89||3100000000|147.5|1|2024-04-18|15/03/2024|1.74|1.74|2970000000|2970000000|151.5|1
2024-05-20 09:18:02|09894|26962|OMAB|71.29B|71290000000|184.61|754326|-5.84|42|2024-07-24|15/06/2024||2.92||3250000000|184.61000061035|1|2024-04-24|15/03/2024|2.79|2.74|3760000000|3560000000|173.4700012207|1
2024-05-20 09:18:08|09895|1012679|6121|74.45B|74450000000|405|2287|28.46|32|2024-08-08|15/06/2024||6.2||19020000000|405|1|2024-05-14|15/03/2024|5.72|5.72|17580000000|17580000000|404|1
2024-05-20 09:18:15|09896|39875|JKCE|301.35B|301350000000|3895|163971|28.84|39|2024-08-12|15/06/2024||24.80||25725000000|3895|1|2024-05-12|15/03/2024|28.4|29|29400000000|29480000000|3815.9499511719|1
2024-05-20 09:18:22|09897|50184|RDFJ|26.27B|26270000000|389|14953976|14.41|15|2023-05-15|15/02/2023|0.12||4820000000||341|1|2022-11-07|15/08/2022|0.98||4710000000||411|1
2024-05-20 09:18:26|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
2024-05-20 09:18:30|09899|980583|HANAt|885.37M|885370000|1.03|1|0.99|0||
2024-05-20 09:18:33|09900|996188|BANPUn|58.11B|58110000000|5.8|63643189|-33.54|0||
2024-05-20 09:18:39|09901|103461|2915|78.16B|78160000000|68.7|3634369|30.48|40|2024-08-09|15/06/2024|||||73.199996948242|1|2024-05-13|15/03/2024|||||63.299999237061|1
2024-05-20 09:18:47|09902|42665|MYTr|5.30B|5300000000|38.44|228303|41.42|43|2024-07-25|15/06/2024|||||38.439998626709|1|2024-04-25|15/03/2024|1.14||1140000000|1110000000|38.299999237061|1
2024-05-20 09:18:53|09903|946390|1302|8.75B|8750000000|1.9|6227244|-22.18|19|2024-05-20|15/03/2024|||||1.9299999475479|1|2024-03-28|15/12/2023|||||1.75|1
2024-05-20 09:18:59|09904|1012694|6147|57.56B|57560000000|77.9|7181|19.11|32|2024-07-25|15/06/2024||0.8027||4710000000|77.900001525879|1|2024-05-20|15/03/2024|0.72|1.05|4280000000|4280000000|77.900001525879|1
2024-05-20 09:19:09|09905|103580|3665|39.28B|39280000000|241|1155669|-7.85|32|2024-08-14|15/06/2024||4.78||13120000000|240.5|1|2024-05-15|15/03/2024|3.56|3.45|12430000000|12420000000|230|1
2024-05-20 09:19:14|09906|50138|AVIJ|29.52B|29520000000|8902|791885|40.99|19|2023-03-06|15/12/2022|3.17||7820000000||7839|1|2022-09-05|15/06/2022|2.13||6550000000|6520000000|7185|1
2024-05-20 09:19:20|09907|42666|NBGr|7.77B|7770000000|8.472|2397728|57.8|42|2024-07-31|15/06/2024||0.3344||707170000|8.4759998321533|1|2024-04-27|15/03/2024|0.39|0.3451|766000000|727650000|7.6999998092651|1
2024-05-20 09:19:25|09908|37865|KRU|9.13B|9130000000|471.8|40006|24.41|31|2024-05-08|15/03/2024|||747300000|712300000|476.60000610352|1|2024-02-27|15/12/2023|11.5||669910000|598130000|447|1
2024-05-20 09:19:31|09909|103230|2313|90.58B|90580000000|76|30875896|74.71|32|2024-08-30|15/06/2024||1.03||16280000000|76|1|2024-05-09|15/03/2024|0.83|0.9175|15560000000|15400000000|78.800003051758|1
2024-05-20 09:19:36|09910|103321|2449|108.58B|108580000000|88.8|21301630|89.74|32|2024-08-02|15/06/2024||1.22||7790000000|88.900001525879|1|2024-05-07|15/03/2024|1.12|1.12|8210000000|8210000000|87|1
2024-05-20 09:19:41|09911|50202|TCPJ|2.20B|2200000000|278|2671748|-61.33|16|2023-05-08|15/03/2023|-1.83||14160000000||1111|1|2022-11-14|15/09/2022|1.58||21670000000||4041|1
2024-05-20 09:19:46|09912|102326|ACEN|192.83B|192830000000|4.9|18133951|-20.33|30|2024-08-01|15/06/2024|||||4.9000000953674|1|2024-05-08|15/03/2024|||9850000000||4.1599998474121|1
2024-05-20 09:19:52|09913|1012559|5274|129.16B|129160000000|3205|499|10.14|32|2024-08-08|15/06/2024||11.19||1140000000|3205|1|2024-05-20|15/03/2024||9.94||1010000000|3205|1
2024-05-20 09:19:58|09914|103481|3023|68.89B|68890000000|282.5|949039|-18.47|32|2024-07-19|15/06/2024||3.57||8600000000|284|1|2024-04-18|15/03/2024|3.8|3.8|8040000000|8040000000|271|1
2024-05-20 09:20:04|09915|37712|ALRR|12.65B|12650000000|96.92|315682|118.49|41|2024-08-02|15/06/2024|||||96.919998168945|1|2024-04-25|15/03/2024|||1500000000|1510000000|103.15000152588|1
2024-05-20 09:20:11|09916|103279|2385|138.73B|138730000000|191.5|7943582|85.02|39|2024-08-07|15/06/2024||2.77||25950000000|191.5|1|2024-05-06|15/03/2024|2.4|2.27|22850000000|22940000000|205|1
2024-05-20 09:20:17|09917|103965|VOLARA|16.78B|16780000000.000002|14.57|3699325|-37.33|39|2024-07-24|15/06/2024||0.051||12260000000|14.569999694824|1|2024-04-23|15/03/2024|0.4929|-0.1759|13050000000|11910000000|13.659999847412|1
2024-05-20 09:20:24|09918|103735|8016|32.03B|32030000000|256.5|1567104|19.91|32|2024-08-01|15/06/2024|||||268|1|2024-05-09|15/03/2024|||||271.5|1
2024-05-20 09:20:31|09919|103185|2015|41.41B|41410000000|71.2|343470|4.25|32|2024-07-25|15/06/2024||1.18||9090000000|71.199996948242|1|2024-04-26|15/03/2024|1.03|1.03|8500000000|8500000000|69|1
2024-05-20 09:20:37|09920|50096|SAPJ|32.73B|32729999999.999996|5456|1814706|22|30|2024-08-08|15/06/2024||0.1068||1320000000|5460|1|2024-05-09|15/03/2024|0.0499|0.0909|1350000000|1340000000|5514|1
2024-05-20 09:20:43|09921|103018|1314|39.17B|39170000000|10.35|31718780|5.94|40|2024-08-09|15/06/2024|||||10.35000038147|1|2024-05-14|15/03/2024|||||10.5|1
2024-05-20 09:20:49|09922|103174|1907|50.31B|50310000000|30.3|1744543|-3.66|32|2024-08-12|15/06/2024|||||30.299999237061|1|2024-05-13|15/03/2024|||||30.549999237061|1
2024-05-20 09:20:54|09923|50043|0751|7.26B|7260000000|3.11|4302044|-24.57|23|2022-05-11|15/03/2022|0.58||||4.5199999809265|1|2022-03-22|15/12/2021|0.58||||4.0999999046326|1
2024-05-20 09:20:59|09924|11194|BPCC|355.93B|355930000000|667|910385|-13.82|36|2024-05-14|15/04/2024|||||667|1|2024-03-11|15/01/2024|||18400000|18400000|608|1
2024-05-20 09:21:05|09925|11210|NIND|510.41B|510410000000|226|3309564|19.85|30|2023-05-11|15/03/2023|0.01||39320000||197.14300537109|1|2023-03-13|15/12/2022|||38710000||191.42900085449|1
2024-05-20 09:21:12|09926|986155|COM7|46.75B|46750000000|19.5|12507619|-31.53|32|2024-08-15|15/06/2024|||||19.5|1|2024-05-13|15/03/2024|0.34||19240000000|18810000000|19.5|1
2024-05-20 09:21:18|09927|1012212|3293|140.20B|140200000000|995|1650|81.9|32|2024-08-28|15/06/2024||14.06||4190000000|995|1|2024-05-29|15/03/2024||14.92||4110000000|995|1
2024-05-20 09:21:24|09928|103447|2889|52.92B|52920000000|15.95|11154579|23.79|30|2024-08-21|15/06/2024||0.14||1630000000|15.35000038147|1|2024-05-22|15/03/2024||0.15||1570000000|15.35000038147|1
2024-05-20 09:21:29|09929|1116301|QAMC|8.05B|8050000000.000001|1.44|15235046|-8.92|23|2024-07-30|15/06/2024|||||1.4400000572205|1|2024-04-30|15/03/2024|||||1.4119999408722|1
2024-05-20 09:21:35|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
2024-05-20 09:21:41|09931|9209|ACPP|5.90B|5900000000|86.9|109974|-3.25|43|2024-05-27|15/03/2024||||4150000000|86.550003051758|1|2024-03-27|15/12/2023|||4290000000|4300000000|77.699996948242|1
2024-05-20 09:21:47|09932|1052419|IIAN|140.81B|140810000000|158.35|9275405|-0.38|29|2024-05-15|15/03/2024|1.1|1.1|1210000000|1240000000|145|1|2024-01-25|15/12/2023|1|1.01|1150000000|1150000000|136.80000305176|1
2024-05-20 09:21:53|09933|996205|IRPCn|39.60B|39600000000|1.94|27235601|-13.84|32|2024-08-06|15/06/2024||0.05||86850000000|1.9500000476837|1|2024-05-07|15/03/2024|0.08|0.08|79350000000|77450000000|1.9400000572205|1
2024-05-20 09:21:59|09934|102062|WARB|406.15B|406150000000|186|2903987|-13.49|30|2024-07-25|15/06/2024|||||186|1|2024-04-24|15/03/2024||||18000000|195.04|0.94339622641509
2024-05-20 09:22:04|09935|41364|TRUJ|29.87B|29870000000|8035|1054157|67.7|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
2024-05-20 09:22:10|09936|943198|SSAq|1.59B|1590000000|4.5|73970|0|34|2023-06-15|15/03/2023|||||4.5|1|2023-04-10|15/12/2022|||||4.5|1
2024-05-20 09:22:15|09937|947096|APLA|463.24B|463240000000|1668.15|625277|52.66|32|2024-08-09|15/06/2024||7.32||45259000000|1668.1500244141|1|2024-05-11|15/03/2024|6.1|6.16|47660000000|47200000000|1536.4499511719|1
2024-05-20 09:22:21|09938|1012713|6182|21.90B|21900000000|40.35|3051|-6.6|31|2024-08-01|15/06/2024||0.06||2590000000|40.349998474121|1|2024-05-10|15/03/2024|0.01|0.01||2450000000|39.299999237061|1
2024-05-20 09:22:26|09939|103403|2637|52.85B|52850000000|70.8|8762188|12.56|32|2024-08-28|15/06/2024||1.51||5030000000|70.800003051758|1|2024-05-10|15/03/2024|1.37|1.37|4520000000|4520000000|70.599998474121|1
2024-05-20 09:22:32|09940|18352|RADC|230.16B|230160000000|1716.7|226881|48.52|40|2024-07-24|15/06/2024||3.40||8088000000|1716.6999511719|1|2024-05-14|15/03/2024|4.2|4.25|10790000000|10790000000|1617.1500244141|1
2024-05-20 09:22:39|09941|13796|MILP|10.81B|10810000000|8.91|1139847|83.2|44|2024-07-26|15/06/2024|||||8.920000076294|1|2024-05-10|15/03/2024|||1260000000|1390000000|9.3900003433228|1
2024-05-20 09:22:43|09942|50115|BAWJ|16.81B|16809999999.999998|8776|496684|3.47|31|2024-05-20|15/03/2024|||||8863|1|2024-02-28|15/12/2023|||||6800|1
2024-05-20 09:22:49|09943|103542|3443|191.64B|191640000000|1460|2928676|11.72|40|2024-07-25|15/06/2024||6.27||6520000000|1430|1|2024-04-25|15/03/2024|4.94|4.94|5690000000|5690000000|1190|1
2024-05-20 09:22:54|09944|18251|KAJR|202.81B|202810000000|1273.15|295287|6.79|40|2024-07-23|15/06/2024||5.88||11170000000|1273.1500244141|1|2024-05-07|15/03/2024|6.4|6.45|12410000000|12410000000|1171.1999511719|1
2024-05-20 09:23:00|09945|18783|SMTO3|9.36B|9360000000|27.03|1864530|-21.65|44|2024-08-12|15/06/2024||0.7188||1370000000|27.030000686646|1|2024-06-17|15/03/2024||0.3147||2020000000|27.030000686646|1
2024-05-20 09:23:05|09946|50188|RBPJ|37.02B|37020000000|12750|157234|-9.61|20|2023-03-06|15/12/2022|3.82||7740000000||14843|1|2022-10-27|15/09/2022|||||14600|1
2024-05-20 09:23:10|09947|50095|PIKJ|9.66B|9660000000|1991|2420192|-39.87|30|2024-07-31|15/05/2024|||||1992|1|2024-05-20|15/02/2024||209.00||58471000000|1995|1
2024-05-20 09:23:15|09948|103779|9917|57.19B|57190000000|129.5|482689|9.32|32|2024-08-08|15/06/2024||1.55||4360000000|129|1|2024-05-14|15/03/2024||1.52||4320000000|128.5|1
2024-05-20 09:23:21|09949|102990|1210|48.71B|48710000000|58.2|2321002|8.47|30|2024-08-09|15/06/2024||1.5||28430000000|58.200000762939|1|2024-05-13|15/03/2024||1.67||27890000000|57.599998474121|1
2024-05-20 09:23:27|09950|18218|CYIE|197.16B|197160000000|1778|389768|36.8|44|2024-07-18|15/06/2024||17.19||19130000000|1778|1|2024-04-25|15/03/2024|17.15|17.14|18610000000|18610000000|1891.0999755859|1
2024-05-20 09:23:33|09951|41642|TCOM|9.80B|9800000000|5.3|1785692|-0.19|33|2024-05-24|15/03/2024|||||5.3000001907349|1|2024-02-29|15/12/2023|0.0476||422300000||5.5|1
2024-05-20 09:23:38|09952|103555|3533|177.24B|177240000000|1570|1672139|71.15|32|2024-08-09|15/06/2024||16.24||6980000000|1590|1|2024-05-20|15/03/2024||17.02||6380000000|1590|1
2024-05-20 09:23:43|09953|27113|GCC|64.66B|64660000000|197.38|340203|39.15|35|2024-07-23|15/06/2024||4.77||6610000000|197.38000488281|1|2024-04-23|15/03/2024|2.54|2.18|4640000000|4590000000|194.75|1
2024-05-20 09:23:49|09954|103177|2006|50.68B|50680000000|69.4|2810372|21.75|31|2024-08-14|15/06/2024||1.54||15660000000|69.400001525879|1|2024-04-30|15/03/2024|1.5|1.5|14850000000|14850000000|73.599998474121|1
2024-05-20 09:23:54|09955|41497|VAPORES|3.73T|3730000000000|72.89|55379646|38.27|21|2024-05-17|15/03/2024|||1280000000||72.889999389648|1|2024-03-15|15/12/2023|||1270000000|1270000000|69.379997253418|1
2024-05-20 09:24:00|09956|18336|PHOE|557.22B|557220000000|3125.6|562517|120.91|34|2024-08-07|15/06/2024||16.53||10600000000|3125.6000976562|1|2024-05-17|15/03/2024|15.05|15.05|9870000000|9360000000|2984.9499511719|1
2024-05-20 09:24:07|09957|103592|3706|55.38B|55380000000|45.8|28357633|51.99|32|2024-08-09|15/06/2024||0.4||11600000000|45.900001525879|1|2024-05-13|15/03/2024||0.35||11050000000|44.099998474121|1
2024-05-20 09:24:15|09958|103417|2809|64.90B|64900000000.00001|67.1|5058108|61.55|32|2024-08-12|15/06/2024||1.09||2280000000|60|1|2024-05-20|15/03/2024||1.36||2580000000|60|1
2024-05-20 09:24:23|09959|13189|DOBK|4.44B|4440000000|1.431|3868550|-13.62|44|2024-07-24|15/06/2024||0.07||675540000|1.430999994278|1|2024-04-21|15/03/2024|0.079|0.079|697530000|707270000|1.5060000419617|1
2024-05-20 09:24:32|09960|32371|GGAL|6.49B|6490000000|36.67|995009|216.12|45|2024-08-29|15/06/2024||0.588|||36.669998168945|1|2024-05-22|15/03/2024||0.7502|||36.669998168945|1
2024-05-20 09:24:40|09961|1011941|BBAJIOO|75.32B|75320000000|63.3|1856695|7.71|30|2024-07-24|15/06/2024||2.3||6530000000|63.299999237061|1|2024-04-24|15/03/2024|2.34|2.34|10820000000|6380000000|61.119998931885|1
2024-05-20 09:24:48|09962|103564|3576|18.83B|18830000000|12.25|7876521|-41.5|32|2024-08-12|15/06/2024||0.08||5080000000|11.699999809265|1|2024-05-20|15/03/2024||0.09||4830000000|11.699999809265|1
2024-05-20 09:24:53|09963|103499|3042|33.92B|33920000000|110|4856062|26.3|32|2024-08-08|15/06/2024||1.67||2860000000|109.5|1|2024-05-20|15/03/2024||1.61||2720000000|109.5|1
2024-05-20 09:25:00|09964|103798|9941|77.57B|77570000000|142.5|1440192|-26.87|32|2024-08-07|15/06/2024||2.92||11020000000|141.5|1|2024-05-09|15/03/2024|2.27|2.27|10400000000|10400000000|148|1
2024-05-20 09:25:06|09965|103418|2812|94.59B|94590000000|18.25|7328507|23.13|32|2024-08-08|15/06/2024|||||18.10000038147|1|2024-05-09|15/03/2024|||||17.89999961853|1
2024-05-20 09:25:12|09966|950437|MYEG|7.61B|7610000000|1.02|61678147|33.76|31|2024-05-27|15/03/2024|||||1.0199999809265|1|2024-02-28|15/12/2023|0.0202|0.0203|222100000|222100000|0.78500002622604|1
2024-05-20 09:25:17|09967|1096512|AVAS|125.14B|125140000000|1581.2|581086|13.55|25|2024-08-28|15/06/2024||15.69||2740000000|1581.1999511719|1|2024-04-25|15/03/2024|18|18|3250000000|3180000000|1638.1999511719|1
2024-05-20 09:25:23|09968|103346|2481|21.82B|21820000000|56.7|1290740|-14.93|30|2024-08-08|15/06/2024|||||57.299999237061|1|2024-05-09|15/03/2024|||||55.200000762939|1
2024-05-20 09:25:29|09969|13222|QNNC|12.75B|12750000000|11.22|936461|12.56|40|2024-07-30|15/06/2024|||||11.220000267029|1|2024-04-30|15/03/2024|0.32|0.321|747040000|850640000|10.789999961853|1
2024-05-20 09:25:35|09970|103715|6269|32.25B|32250000000|97.7|3068207|3.73|41|2024-07-25|15/06/2024||0.5695||7270000000|100|1|2024-04-29|15/03/2024|0.06|0.0598|6790000000|6790000000|92.400001525879|1
2024-05-20 09:25:43|09971|41627|IJMS|8.87B|8870000000|2.52|6926408|59.35|43|2024-05-29|15/03/2024|||||2.5199999809265|1|2024-02-28|15/12/2023|0.025||1480000000||2.1900000572205|1
2024-05-20 09:25:47|09972|18316|ORCL|675.93B|675930000000|7804.05|282976|119.83|35|2024-08-13|15/06/2024||55.90||14807000000|7804.0498046875|1|2024-04-24|15/03/2024|68.7|68.7|17250000000|17250000000|7346.75|1
2024-05-20 09:25:54|09973|18059|CRBR|334.04B|334040000000|1755.7|255269|46.2|33|2024-07-31|15/06/2024||6.20||12388000000|1755.6999511719|1|2024-05-03|15/03/2024|7.1|7.18|12010000000|11960000000|1506.5999755859|1
2024-05-20 09:26:00|09974|103493|3035|71.00B|71000000000|280.5|8591317|58.43|41|2024-07-23|15/06/2024||1.37||2790000000|272.5|1|2024-04-23|15/03/2024|1.13|1.12|2580000000|2580000000|290|1
2024-05-20 09:26:06|09975|103138|1717|37.23B|37230000000|31.6|3717930|-5.11|32|2024-08-01|15/06/2024||0.36||11000000000|31.60000038147|1|2024-05-10|15/03/2024|0.31|0.31|11040000000|11040000000|31.25|1
2024-05-20 09:26:12|09976|103671|6116|29.02B|29020000000|10.2|7295680|-16.46|32|2024-07-30|15/06/2024|||||10.14999961853|1|2024-05-20|15/03/2024|||||10.14999961853|1
2024-05-20 09:26:20|09977|12541|DINV|9.23B|9230000000|2.17|2961118|-0.91|39|2024-08-01|15/06/2024|||||2.170000076294|1|2024-05-14|15/03/2024|||||2.2000000476837|1
2024-05-20 09:26:23|09978|980664|NYVLt|938.61M|938610000|0.474|1|-10.46|0||
2024-05-20 09:26:31|09979|41599|VESTA|53.19B|53190000000|61.57|1997226|9.93|37|2024-07-18|15/06/2024||0.0351||61090000|61.569999694824|1|2024-04-25|15/03/2024|1.41|0.034|60590000|58380000|60.75|1
2024-05-20 09:26:36|09980|103290|2404|68.47B|68470000000|346|3231853|66.67|30|2024-08-09|15/06/2024||5.89||13880000000|365|1|2024-05-10|15/03/2024||5.01||10050000000|383.5|1
2024-05-20 09:26:42|09981|42669|DEHr|4.34B|4340000000|12.02|441459|46.17|44|2024-08-06|15/06/2024||1.26||1650000000|12.020000457764|1|2024-05-23|15/03/2024||0.57||2050000000|12.020000457764|1
2024-05-20 09:26:48|09982|103385|2548|46.06B|46060000000|169|3441884|71.83|36|2024-08-06|15/06/2024||-0.07||277000000|169|1|2024-05-10|15/03/2024||-0.07||277000000|150|1
2024-05-20 09:26:54|09983|103078|1477|89.97B|89970000000|372|1715070|61.39|40|2024-08-01|15/06/2024||3.74||7910000000|372|1|2024-05-03|15/03/2024|4.63|4.62|8610000000|8610000000|394|1
2024-05-20 09:27:01|09984|1012510|4961|32.49B|32490000000.000004|270.5|3689485|76.07|33|2024-08-02|15/06/2024||4.38||4370000000|268.5|1|2024-04-30|15/03/2024|3.17|3.32|3720000000|3720000000|248.5|1
2024-05-20 09:27:06|09985|103750|8150|31.42B|31420000000|43.85|5017931|12.5|32|2024-08-06|15/06/2024||0.8423||5790000000|43.200000762939|1|2024-05-09|15/03/2024|0.6|0.5994|5420000000|5420000000|45.5|1
2024-05-20 09:27:11|09986|1165844|MAXE|821.8B|821800000000|847.2|2932111|55.41|19|2024-08-05|15/06/2024||||15912000000|847.20001220703|1|2024-05-22|15/03/2024||3.52||17900000000|847.20001220703|1
2024-05-20 09:27:18|09987|18408|SNFS|249.86B|249860000000|1189.1|158842|10.82|32|2024-08-08|15/06/2024||||12644000000|1189.0999755859|1|2024-05-22|15/03/2024|||||1189.0999755859|1
2024-05-20 09:27:23|09988|103380|2542|84.20B|84200000000|45.2|7633752|8.45|32|2024-08-09|15/06/2024||0.1091||2870000000|45.700000762939|1|2024-05-20|15/03/2024||0.4||7980000000|45.700000762939|1
2024-05-20 09:27:32|09989|17989|AIAE|358.68B|358680000000|3802.8|86094|34.63|41|2024-08-08|15/06/2024||||12182000000|3802.8000488281|1|2024-05-14|15/03/2024|27.6|30.35|11500000000|12430000000|3788.9499511719|1
2024-05-20 09:27:38|09990|953699|VSID|3.86B|3860000000|1.02|10299975|27.04|31|2024-06-25|15/04/2024|||||1.0199999809265|1|2024-03-27|15/01/2024|0.004|0.0028|895000000|895000000|0.82499998807907|1
2024-05-20 09:27:44|09991|103714|6257|35.82B|35820000000|79|7269484|44.71|32|2024-07-30|15/06/2024||0.91||4130000000|78|1|2024-05-17|15/12/2023||1.66||4040000000|77|1
2024-05-20 09:27:50|09992|979669|078600|1.49T|1490000000000|98900|198058|16.28|30|2024-08-13|15/06/2024||||60700000000|98900|1|2024-05-09|15/03/2024|||46300000000|52900000000|94000|1
2024-05-20 09:27:56|09993|27066|ALSEA|57.42B|57420000000|70.45|1718399|33.5|44|2024-07-24|15/06/2024||0.8493||20050000000|70.449996948242|1|2024-04-24|15/03/2024|0.4943|0.7245|18200000000|18450000000|77.099998474121|1
2024-05-20 09:28:02|09994|1012201|3264|33.93B|33930000000|72.7|7498|32.48|32|2024-07-26|15/06/2024|||||72.699996948242|1|2024-05-20|15/03/2024|||||72.699996948242|1
2024-05-20 09:28:08|09995|1123976|METP|94.29B|94290000000|1841.1|328058|50.36|25|2024-08-28|15/06/2024||8.23||3100000000|1841.0999755859|1|2024-05-21|15/03/2024||7.44||3080000000|1841.0999755859|1
2024-05-20 09:28:14|09996|103476|3017|252.98B|252980000000|638|17069794|258.7|32|2024-08-28|15/06/2024||4.1||16000000000|660|1|2024-05-20|15/03/2024||4.11||15330000000|660|1
2024-05-20 09:28:20|09997|18359|REDI|164.92B|164920000000|210.95|2496023|24.75|34|2024-07-30|15/06/2024||||201447000000|210.94999694824|1|2024-05-15|15/03/2024|4.2|4.2|224330000000|224330000000|212.44999694824|1
2024-05-20 09:28:32|09998|12530|AIRA|11.67B|11670000000|2.5|3786191|8.7|44|2024-08-07|15/06/2024||0.06||1390000000|2.5|1|2024-05-13|15/03/2024|0.06|0.06|1540000000|1540000000|2.6800000667572|1
2024-05-20 09:28:38|09999|17985|ADAN|2.45T|2450000000000|634.7|3167362|168.83|44|2024-08-07|15/06/2024|||||634.70001220703|1|2024-05-01|15/03/2024|||||612.45001220703|1
2024-05-20 09:28:43|10000|11130|HUMN|386.28B|386280000000|2880|185103|-12.06|30|2024-08-12|15/06/2024|||||2880|1|2024-05-06|15/03/2024|||20300000|20300000|2896|1
2024-05-20 09:28:49|10001|100260|PVRL|130.08B|130080000000.00002|1325.65|602197|-3.42|40|2024-07-18|15/06/2024||-9.05||12470000000|1325.6500244141|1|2024-05-14|15/03/2024|-13.2|-9.56|12560000000|12720000000|1318|1
2024-05-20 09:28:55|10002|103184|2014|32.66B|32659999999.999996|22.75|7766294|-2.15|32|2024-08-01|15/06/2024||0.095||9400000000|22.75|1|2024-05-20|15/03/2024||0.08||9380000000|22.75|1
2024-05-20 09:29:01|10003|19553|SAHOL|217.81B|217810000000|103.5|27820013|175.44|44|2024-08-08|15/06/2024|||||103.5|1|2024-05-20|15/03/2024|||||102.30000305176|1
2024-05-20 09:29:07|10004|950531|VTRX|7.26B|7260000000|7.65|638418|-2.78|32|2024-07-25|15/06/2024||0.0584||216840000|7.6500000953674|1|2024-04-25|15/03/2024|0.0181|0.0275|119600000|119600000|7.6300001144409|1
2024-05-20 09:29:12|10005|959125|TERRA13|33.29B|33290000000|43.09|1250459|30.62|36|2024-07-18|15/06/2024||0.7477||1030000000|43.090000152588|1|2024-04-25|15/03/2024|0.6066|0.7208|962350000|957700000|42.400001525879|1
2024-05-20 09:29:17|10006|102425|||||||33|2024-08-08|15/06/2024|||||41|1|2024-05-09|15/03/2024|1.77|1.77|135380000000|156270000000|41.25|1
2024-05-20 09:29:22|10007|18124|SCHE|684.23B|684230000000|4382.45|122846|54.5|32|2024-07-24|15/06/2024||16.2||20140000000|4382.4501953125|1|2024-04-25|15/03/2024|14.1|14.1|18730000000|18730000000|3293.5|1
2024-05-20 09:29:28|10008|18390|SKFB|306.14B|306140000000|6107|64462|39.99|32|2024-07-24|15/06/2024||29.15||11470000000|6107|1|2024-05-08|15/03/2024|35.4|28.73|12030000000|12030000000|4591|1
2024-05-20 09:29:33|10009|103667|6005|57.31B|57310000000|25.75|16726092|95.56|29|2024-05-13|15/03/2024|||||24.799999237061|1|2024-03-15|15/12/2023|||||18.799999237061|1
2024-05-20 09:29:40|10010|41614|BMYS|6.68B|6680000000|8.25|933066|32.69|39|2024-07-31|15/06/2024||||163360000|8.25|1|2024-04-30|15/03/2024|0.093|0.093|180700000|180750000|7.4499998092651|1
2024-05-20 09:29:45|10011|959036|0855|9.91B|9910000000|6.05|3757037|-0.17|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
2024-05-20 09:29:50|10012|27074|RA|50.95B|50950000000|155.37|702041|9.28|32|2024-07-22|15/06/2024||4.87||4180000000|155.36999511719|1|2024-04-23|15/03/2024|4.92|4.92|3710000000|4070000000|154.94999694824|1
2024-05-20 09:29:56|10013|993766|FIBRAPL14|90.81B|90810000000|68.8|2239131|18.3|32|2024-07-18|15/06/2024||0.807||1460000000|68.800003051758|1|2024-04-17|15/03/2024|6.14|0.8339|1510000000|1510000000|66.190002441406|1
2024-05-20 09:30:02|10014|103478|3019|18.04B|18040000000|64.6|817723|0.31|30|2024-07-31|15/06/2024|||||64.599998474121|1|2024-05-02|15/03/2024|0.4||4290000000||64.199996948242|1
2024-05-20 09:30:09|10015|13568|QINS|6.96B|6960000000|2.126|642537|6.75|39|2024-08-05|15/06/2024|||||2.1300001144409|1|2024-04-30|15/03/2024||||4074000000|2.2890000343323|1
2024-05-20 09:30:17|10016|18083|CGPO|1.01T|1010000000000|663.35|4395192|94.73|44|2024-08-09|15/06/2024||1.20||19389000000|663.34997558594|1|2024-05-06|15/03/2024|1.6|2.04|21920000000|21920000000|548.20001220703|1
2024-05-20 09:30:22|10017|17978|TMIN|350.89B|350890000000|31096.65|5762|30.05|31|2024-08-08|15/06/2024|||||31096.650390625|1|2024-05-30|15/03/2024|||||31096.650390625|1
2024-05-20 09:30:28|10018|103795|9938|19.96B|19960000000|67.2|1803836|22.26|32|2024-08-12|15/06/2024||0.99||3490000000|67|1|2024-05-09|15/03/2024|1.08|1.08|3560000000|3560000000|62.799999237061|1
2024-05-20 09:30:33|10019|103162|1802|49.87B|49870000000|17.2|2972455|-9.5|33|2024-08-02|15/06/2024|||||17.200000762939|1|2024-05-20|15/03/2024|||||17.200000762939|1
2024-05-20 09:30:37|10020|1155794|2400|12.27B|12270000000|20.5|5264920|-14.38|0||
2024-05-20 09:30:43|10021|11108|GBKK|992.45B|992450000000|261|6590722|1.54|39|2024-07-09|15/06/2024|||||261|1|2024-05-20|15/03/2024||||41000000|261|1
2024-05-20 09:30:48|10022|103361|2504|59.08B|59080000000|49.8|11245450|74.61|30|2024-08-28|15/06/2024||1.33||5220000000|50.200000762939|1|2024-05-13|15/03/2024|0.7|0.68|5150000000|5040000000|46.75|1
2024-05-20 09:30:54|10023|990738|8102|10.48B|10480000000|12.42|4950136|-42.6|20|2024-08-14|15/06/2024|||||12.420000076294|1|2024-04-29|15/03/2024|0.2||892740000||10.39999961853|1
2024-05-20 09:31:00|10024|985152|6531|57.35B|57350000000|352|3478356|13.64|32|2024-07-26|15/06/2024||2.37||1130000000|354|1|2024-05-04|15/03/2024|2.27|2.27|747930000|747860000|373.5|1
2024-05-20 09:31:06|10025|50187|MTMJ|30.46B|30460000000|2246|2103829|29.9|15|2023-03-08|15/12/2022|1.6||25650000000||1941|1|2022-09-14|15/06/2022|2.14||24760000000||1692|1
2024-05-20 09:31:12|10026|41682|GAMU|16.06B|16059999999.999998|5.81|6724969|40.2|43|2024-06-26|15/04/2024|||||5.8000001907349|1|2024-03-27|15/01/2024|0.077|0.077|3330000000|3340000000|5.1900000572205|1
2024-05-20 09:31:17|10027|1165976|HAPP|126.03B|126030000000|818.3|405319|-6.48|17|2024-08-06|15/06/2024||4.30||4009000000|818.29998779297|1|2024-05-06|15/03/2024|4.45|4.13|4170000000|4170000000|807.45001220703|1
2024-05-20 09:31:22|10028|50102|NTCJ|15.22B|15220000000|1166|4647386|-22.36|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
2024-05-20 09:31:28|10029|103467|3005|64.95B|64950000000|107.5|17185670|64.61|32|2024-08-09|15/06/2024||1.61||9380000000|106.5|1|2024-05-10|15/03/2024|1.6|1.54|8790000000|8840000000|104|1
2024-05-20 09:31:33|10030|959045|1316|11.44B|11440000000|4.58|9221061|9.68|20|2024-08-13|15/06/2024|||||4.5799999237061|1|2024-05-20|15/03/2024|||||4.4200000762939|1
2024-05-20 09:31:39|10031|37753|CCCP|9.33B|9330000000|135.5|347893|166.4|50|2024-05-10|15/04/2024|||2260000000|2230000000|101.69999694824|1|2024-04-05|15/01/2024||-2.34|2520000000|2520000000|73.099998474121|1
2024-05-20 09:31:46|10032|950256|FRKN|6.92B|6920000000|4.37|4878120|54.17|30|2024-07-31|15/06/2024||0.0284||181060000|4.3699998855591|1|2024-05-02|15/03/2024|0.019|0.0284|140500000|181060000|3.9400000572205|1
2024-05-20 09:31:52|10033|950541|YINS|7.20B|7200000000|2.39|3644534|-7|31|2024-06-26|15/04/2024||||1620000000|2.3800001144409|1|2024-03-22|15/01/2024|0.096||2700000000||2.420000076294|1
2024-05-20 09:32:01|10034|103316|2441|35.61B|35610000000|62.5|1261960|15.71|32|2024-07-23|15/06/2024|||||62.599998474121|1|2024-05-24|15/03/2024|||||62.599998474121|1
2024-05-20 09:32:07|10035|50135|RESJ|14.56B|14560000000|4345|604993|3.8|16|2023-03-25|15/12/2022|6.19||1970000000||4700|1|2022-08-25|15/06/2022|6.19||-3150000||5532|1
2024-05-20 09:32:12|10036|103211|2108|16.35B|16350000000.000002|33.2|455041|-14.54|30|2024-08-06|15/06/2024|||||33.200000762939|1|2024-05-07|15/03/2024|||||34.400001525879|1
2024-05-20 09:32:18|10037|103429|2845|64.09B|64090000000|15.75|8535945|38.16|32|2024-07-25|15/06/2024|||||15.75|1|2024-05-20|15/03/2024|||||15.75|1
2024-05-20 09:32:23|10038|102428|BCH|48.38B|48380000000|19.4|7850391|13.87|32|2024-08-12|15/06/2024|||||19.299999237061|1|2024-05-16|15/03/2024|0.13|0.13|2840000000|2870000000|20.200000762939|1
2024-05-20 09:32:29|10039|1006198|WLCON|80.35B|80350000000|19.68|2452729|-33.46|30|2024-07-25|15/06/2024|||||19.680000305176|1|2024-05-06|15/03/2024|0.1788||8310000000|8310000000|16.700000762939|1
2024-05-20 09:32:35|10040|102863|VGI|18.47B|18470000000|1.65|106631655|-48.13|32|2024-08-07|15/06/2024||-0.03||1236000000|1.6499999761581|1|2024-05-23|15/03/2024||||1198000000|1.6499999761581|1
2024-05-20 09:32:41|10041|103129|1707|23.70B|23700000000|160|310490|-8.83|32|2024-08-08|15/06/2024||2.44||2850000000|160|1|2024-05-14|15/03/2024|1.74|1.78|2350000000|2350000000|160.5|1
2024-05-20 09:32:47|10042|103251|2351|20.95B|20950000000|115.5|1036346|-0.43|30|2024-08-28|15/06/2024||0.7333||2690000000|115|1|2024-05-13|15/03/2024|0.9|0.8025|2390000000|2450000000|106.5|1
2024-05-20 09:32:53|10043|1056074|6670|39.90B|39900000000|292|554346|41.65|32|2024-08-06|15/06/2024||5.34||6140000000|301|1|2024-05-29|15/03/2024||6.91||6370000000|301|1
2024-05-20 09:32:58|10044|102869|WHA|82.21B|82210000000|5.45|54554064|31.71|32|2024-08-07|15/06/2024||0.0835||4250000000|5.4499998092651|1|2024-05-10|15/03/2024|0.09|0.0621|3280000000|3410000000|5|1
2024-05-20 09:33:04|10045|950427|MPIM|7.84B|7840000000|39.4|188267|43.19|31|2024-05-16|15/03/2024|0.161||526100000||32.520000457764|1|2024-02-21|15/12/2023|0.1575|0.153|522800000|522800000|26.260000228882|1
2024-05-20 09:33:10|10046|103722|6285|75.17B|75170000000|156|6940777|84.3|33|2024-07-31|15/06/2024||2.33||29780000000|155|1|2024-05-08|15/03/2024|1.58|1.57|25590000000|25590000000|153|1
2024-05-20 09:33:15|10047|953677|STIK|6.86B|6860000000|4.41|854557|31.96|31|2024-06-19|15/04/2024|||||4.4299998283386|1|2024-03-26|15/01/2024|0.0885||1090000000||3.8199999332428|1
2024-05-20 09:33:21|10048|42664|MORr|2.99B|2990000000|27.65|97380|29.56|44|2024-08-27|15/06/2024||0.8577||3600000000|27.559999465942|1|2024-06-05|15/03/2024||1.29||3150000000|27.559999465942|1
2024-05-20 09:33:28|10049|962595|LACOMERUBC|39.56B|39560000000|36.43|506666|-8.54|32|2024-07-24|15/06/2024||0.5394||10950000000|36.430000305176|1|2024-04-24|15/03/2024|0.7|0.7|10240000000|10240000000|36.419998168945|1
2024-05-20 09:33:33|10050|103189|2023|30.35B|30350000000|15.6|2132448|1.63|32|2024-08-07|15/06/2024|||||15.60000038147|1|2024-05-06|15/03/2024|||||15.449999809265|1
2024-05-20 09:33:38|10051|102999|1227|37.47B|37470000000|41.25|575579|-0.72|31|2024-08-08|15/06/2024|||||41.25|1|2024-05-09|15/03/2024|||||38.900001525879|1
2024-05-20 09:33:45|10052|42631|BOPr|4.90B|4900000000|3.93|11870240|62.45|44|2024-07-31|15/06/2024||0.2097||663320000|3.9300000667572|1|2024-04-29|15/03/2024|0.21|0.216|627450000|663040000|3.9800000190735|1
2024-05-20 09:33:52|10053|103452|2903|45.64B|45640000000|32.3|4951774|32.79|41|2024-08-12|15/06/2024|||||32.400001525879|1|2024-05-15|15/03/2024|||||34.200000762939|1
2024-05-20 09:33:59|10054|947237|KEIN|381.41B|381410000000|4227.4|271014|108.77|37|2024-08-08|15/06/2024||17.17||20640000000|4227.3999023438|1|2024-05-02|15/03/2024|18.7|18.7|23190000000|23190000000|3995.6000976562|1
2024-05-20 09:34:05|10055|1012912|8044|5.13B|5130000000|33.15|970|-35.63|32|2024-08-09|15/06/2024||-0.92||9170000000|33.150001525879|1|2024-05-20|15/03/2024||-1.21||9940000000|33.150001525879|1
2024-05-20 09:34:13|10056|18438|CHOL|210.76B|210760000000|1122.4|133117|34.56|33|2024-07-31|15/06/2024|||||1122.4000244141|1|2024-05-10|15/03/2024|||||1078.1999511719|1
2024-05-20 09:34:19|10057|1115204|MTHJ|15.58B|15580000000|8902|234648|-4.06|11|2023-02-20|15/12/2022|8.74||51220000000||12887|1|2022-08-29|15/06/2022|10.67||47160000000||11622|1
2024-05-20 09:34:25|10058|943829|TNSL|120.72B|120720000000|897.8|738133|21.63|32|2024-08-14|15/06/2024|||||897.79998779297|1|2024-04-25|15/03/2024|10.1|8.8|10060000000|9750000000|985|1
2024-05-20 09:34:30|10059|1012932|8086|25.25B|25250000000|128.5|5243|64.74|32|2024-08-28|15/06/2024||0.924||1260000000|128.5|1|2024-05-29|15/03/2024||0.952||1280000000|128.5|1
2024-05-20 09:34:36|10060|103558|3545|18.50B|18500000000|83.5|2999310|5.87|32|2024-07-26|15/06/2024||0.565||3480000000|84.800003051758|1|2024-05-10|15/03/2024|0.39|0.39|3580000000|3580000000|83|1
2024-05-20 09:34:41|10061|1167309|RRRP3|7.57B|7570000000|31.5|4896705|-4.78|20|2024-08-07|15/06/2024||1.18||2210000000|31.5|1|2024-05-08|15/03/2024|-0.97|-0.98|2010000000|2050000000|33.459999084473|1
2024-05-20 09:34:46|10062|946369|1811|11.37B|11370000000|2.63|9630992|4.03|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
2024-05-20 09:34:51|10063|995736|206650|467.36B|467360000000|12610|489545|72.8|30|2024-08-09|15/06/2024||||24700000000|12610|1|2024-05-20|15/03/2024||||19350000000|12810|1
2024-05-20 09:34:56|10064|103468|3006|24.80B|24800000000|90.4|7139199|13.08|32|2024-08-13|15/06/2024||0.1||3690000000|90.800003051758|1|2024-04-26|15/03/2024|-0.88|-0.88|3240000000|3240000000|86.800003051758|1
2024-05-20 09:35:02|10065|990812|1798|12.95B|12950000000|1.85|15552665|-39.4|19|2024-04-30|15/03/2024|0.1306||3530000000||1.6699999570847|1|2024-03-26|15/12/2023|||||1.6799999475479|1
2024-05-20 09:35:09|10066|941315|DANA|4.67B|4670000000|0.667|25005154|-17.35|39|2024-08-14|15/06/2024||||80590000|0.66699999570847|1|2024-05-08|15/03/2024|0.007|0.007|79000000|114000000|0.68999999761581|1
2024-05-20 09:36:13|10067|1012596|5371|40.27B|40270000000|102.5|8539|39.46|12|2024-07-30|15/06/2024||0.86||10330000000|102.5|1|2024-04-30|15/03/2024|0.37|0.49|9120000000|9140000000|98|1
2024-05-20 09:37:20|10068|50136|TKGJ|12.24B|12240000000|2502|668014|1.93|18|2024-08-05|15/06/2024|||||2502|1|2024-06-18|15/03/2024|||||2502|1
2024-05-20 09:37:24|10069|1057324|THGn|32.42B|32420000000|38|262221|-42.86|0||
2024-05-20 09:38:30|10070|103048|1440|29.16B|29160000000|17.6|6936831|7.98|18|2024-08-06|15/06/2024|||||17.60000038147|1|2024-05-07|15/03/2024|||||19.60000038147|1
2024-05-20 09:38:36|10071|1012192|3227|23.42B|23420000000|157.5|2071|47.89|32|2024-07-30|15/06/2024||2.05||1790000000|157.5|1|2024-05-20|15/03/2024||2||1680000000|157.5|1
2024-05-20 09:38:41|10072|1012847|6547|17.97B|17970000000|53.9|1281|-8.33|30|2024-08-28|15/06/2024||-0.34||51000000|53.900001525879|1|2024-05-29|15/03/2024||-0.42||35000000|53.900001525879|1
2024-05-20 09:38:48|10073|959124|FIBRAMQ12|25.48B|25480000000|31.96|1221656|11.69|35|2024-07-24|15/06/2024||0.8326||1110000000|31.959999084473|1|2024-04-26|15/03/2024|0.7939|0.7992|1110000000|1080000000|31.329999923706|1
2024-05-20 09:38:54|10074|947130|RLXO|206.54B|206540000000|830.8|95656|-4.2|32|2024-08-05|15/06/2024||2.15||7222000000|830.79998779297|1|2024-05-09|15/03/2024|2.5|2.5|7470000000|7470000000|845|1
2024-05-20 09:39:00|10075|103720|6282|32.28B|32280000000|37.6|8422832|-11.88|32|2024-08-08|15/06/2024||0.19||7890000000|37.450000762939|1|2024-05-20|15/03/2024||0.22||7660000000|37.450000762939|1
2024-05-20 09:39:06|10076|50183|FFAJ|33.02B|33020000000.000004|1535|2025969|18.9|16|2023-03-08|15/12/2022|1.32||1870000000||1065|1|2022-09-02|15/06/2022|0.37||3450000000||1023|1
2024-05-20 09:39:12|10077|1055159|EMAARDEV|30.64B|30640000000|7.66|3412676|44.8|32|2024-08-08|15/06/2024||0.3197||3670000000|7.6599998474121|1|2024-05-14|15/03/2024|0.32|0.3453|3510000000|3570000000|8.3500003814697|1
2024-05-20 09:39:19|10078|103042|1434|40.21B|40210000000|23.9|1303760|-14.95|32|2024-08-02|15/06/2024||0.42||7670000000|23.89999961853|1|2024-05-20|15/03/2024||0.13||7540000000|23.89999961853|1
2024-05-20 09:39:25|10079|1012236|3374|31.61B|31610000000|116.5|1572|16.85|31|2024-08-28|15/06/2024||0.9||1450000000|116.5|1|2024-05-29|15/03/2024||0.88||1380000000|116.5|1
2024-05-20 09:39:31|10080|1012342|3707|21.49B|21490000000|64.9|5484|-16.79|30|2024-08-08|15/06/2024||0.22|||64.900001525879|1|2024-05-20|15/03/2024||0.17||1850000000|64.900001525879|1
2024-05-20 09:39:36|10081|1013401|CENA|220.93B|220930000000|2114.15|1998339|113.53|29|2024-05-04|15/03/2024|12.4|11.15|2410000000|2300000000|2079.6000976562|1|2024-02-03|15/12/2023|10.3|10.29|2150000000|2170000000|1873.8000488281|1
2024-05-20 09:39:43|10082|12539|DFM|10.63B|10630000000|1.33|4624195|-6.34|44|2024-07-25|15/06/2024||0.01||123370000|1.3300000429153|1|2024-04-29|15/03/2024|0.01|0.01|62000000|100420000|1.3600000143051|1
2024-05-20 09:39:51|10083|103747|8112|46.15B|46150000000|85.2|15782967|87.06|32|2024-08-07|15/06/2024||1.28||42730000000|85.300003051758|1|2024-05-20|15/03/2024||1.15||39720000000|85.300003051758|1
2024-05-20 09:39:56|10084|102113|ARG|13.16T|13160000000000|16300|426067|75.27|38|2024-08-15|15/06/2024|||||16300|1|2024-05-20|15/03/2024|||||16300|1
2024-05-20 09:40:02|10085|990318|0512|17.89B|17890000000|5.13|3921744|0.99|17|2023-11-29|15/09/2023|||||4.5700001716614|1|2023-08-10|15/06/2023|0.2|0.2|||4.3800001144409|1
2024-05-20 09:53:56|10085|990318|0512|17.89B|17890000000|5.13|3921744|0.99|17|2023-11-29|15/09/2023|||||4.5700001716614|1|2023-08-10|15/06/2023|0.2|0.2|||4.3800001144409|1
2024-05-20 09:54:02|10086|39851|BAYE|250.85B|250850000000|5589|20646|35.12|32|2024-07-24|15/06/2024||54.85||16820000000|5589|1|2024-05-30|15/03/2024||33.57||9970000000|5589|1
2024-05-20 09:54:08|10087|41623|CBMS|6.13B|6130000000|20.06|185803|-7.37|35|2024-08-16|15/06/2024|||||20.059999465942|1|2024-05-13|15/03/2024|0.288||725800000||19.299999237061|1
2024-05-20 09:54:15|10088|103647|5434|49.06B|49060000000|266|1943829|36.48|32|2024-07-26|15/06/2024||3.74||12910000000|260|1|2024-05-14|15/03/2024|4.11|3.44|11930000000|12010000000|258|1
2024-05-20 09:54:26|10089|1012355|4123|31.56B|31560000000|46|1479|-7.44|31|2024-05-29|15/03/2024|||||46|1|2024-02-28|15/12/2023|||||46.299999237061|1
2024-05-20 09:54:29|10090|1155529|CAN|246.05M|246050000|1.05|14070058|-57.66|3|2024-09-02|15/06/2024||-0.02||70200000|1.0499999523163|1|2024-05-17|15/03/2024|-0.16|-0.2|35100000|30250000|1.1699999570847|1
2024-05-20 09:54:35|10091|19581|THYAO|449.86B|449860000000|326.25|37050005|143.97|44|2024-08-07|15/06/2024|||||325.5|1|2024-05-20|15/03/2024|||||323.5|1
2024-05-20 09:54:41|10092|18261|BIRS|169.42B|169420000000|614.15|1980455|83.52|44|2024-07-24|15/06/2024||6.1||14170000000|614.15002441406|1|2024-04-29|15/03/2024|6.4|6.4|13630000000|13630000000|674.15002441406|1
2024-05-20 09:54:46|10093|103539|3406|57.84B|57840000000|540|2351366|31.54|31|2024-08-09|15/06/2024||3.54||4480000000|513|1|2024-05-14|15/03/2024|9.65|9.65|5240000000|5240000000|448|1
2024-05-20 09:54:53|10094|102173|AGI|85.55B|85550000000|9.57|4019810|-29.66|38|2024-08-12|15/06/2024|||||9.5699996948242|1|2024-05-15|15/03/2024|||||9.579999923706|1
2024-05-20 09:54:59|10095|44108|181710|801.95B|801950000000|23100|68946|-15.38|39|2024-08-09|15/06/2024||421||618220000000|23100|1|2024-05-09|15/03/2024|-142.17|427|604400000000|604200000000|23200|1
2024-05-20 09:55:04|10096|947119|UNOI|428.79B|428790000000|748.5|503189|40.42|32|2024-08-07|15/06/2024||2.80||30109000000|748.5|1|2024-05-30|15/03/2024||4.2||37640000000|748.5|1
2024-05-20 09:55:09|10097|1012658|5904|51.02B|51020000000|492.5|234|-10.78|32|2024-07-29|15/06/2024||5.4||5810000000|492.5|1|2024-05-20|15/03/2024||6.66||5840000000|492.5|1
2024-05-20 09:55:16|10098|103010|1304|17.64B|17640000000|16.45|2270705|-30|31|2024-08-01|15/06/2024||-0.21||13220000000|16.450000762939|1|2024-05-10|15/03/2024|0.31|-0.34|12450000000|12450000000|15.60000038147|1
2024-05-20 09:55:21|10099|18236|JBCH|285.66B|285660000000|1843|157626|85.29|34|2024-08-08|15/06/2024||||8977000000|1843|1|2024-05-17|15/03/2024|7|7.43|8400000000|8510000000|1830.0999755859|1
2024-05-20 09:55:27|10100|102751|STA|29.03B|29030000000|19|13991688|-1.6|32|2024-08-07|15/06/2024|||||19|1|2024-05-09|15/03/2024|-0.21|-0.08|23680000000||17.39999961853|1
2024-05-20 09:55:33|10101|103016|1312|16.56B|16559999999.999998|14.7|2605253|-22.63|32|2024-08-09|15/06/2024|||||14.699999809265|1|2024-05-10|15/03/2024|||||13.25|1
2024-05-20 09:55:39|10102|19535|PETKM|53.27B|53270000000|21|90600700|64.89|44|2024-08-08|15/06/2024|||||20.959999084473|1|2024-05-20|15/03/2024|||||20.760000228882|1
2024-05-20 09:55:45|10103|103323|2451|44.19B|44190000000|111.5|1303725|41.1|32|2024-08-01|15/06/2024|||||109|1|2024-05-09|15/03/2024|||||100|1
2024-05-20 09:55:53|10104|18219|IDFC|182.96B|182960000000|114.35|6156568|26.28|44|2024-08-07|15/06/2024|||||114.34999847412|1|2024-05-07|15/03/2024|||||118.19999694824|1
2024-05-20 09:55:57|10105|969085|2666|9.55B|9550000000|5.05|4769535|1.62|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
2024-05-20 09:56:02|10106|103171|1904|32.14B|32140000000|29|925224|-7.5|30|2024-08-09|15/06/2024||0.25||10400000000|29|1|2024-05-09|15/03/2024||0.26||10140000000|28.950000762939|1
2024-05-20 09:56:10|10107|992986|1610|9.48B|9480000000|2.07|20523200|0.51|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
2024-05-20 09:56:17|10108|943496|1448|12.54B|12540000000|5.54|5638211|-7.32|20|2024-08-16|15/06/2024|||||5.539999961853|1|2024-05-29|15/03/2024|||||5.539999961853|1
2024-05-20 09:56:23|10109|103266|2368|100.50B|100500000000|206.5|8606081|81.94|32|2024-08-08|15/06/2024||2.81||9490000000|206.5|1|2024-05-13|15/03/2024|2.48|2.43|9070000000|9030000000|193|1
2024-05-20 09:56:29|10110|980660|NYVCt|957.03M|957030000|0.57|1|3.64|0||
2024-05-20 09:56:35|10111|102530|GUNKUL|22.19B|22190000000|2.58|17954724|-21.82|32|2024-08-07|15/06/2024|||||2.5599999427795|1|2024-05-14|15/03/2024|0.03||2590000000||2.539999961853|1
2024-05-20 09:56:41|10112|1013041|8942|13.41B|13410000000|73.7|354|6.04|31|2024-05-29|15/03/2024|||||73.699996948242|1|2024-02-28|15/12/2023|||||71.900001525879|1
2024-05-20 09:56:47|10113|103032|1409|26.79B|26790000000|16.6|4846230|-3.21|31|2024-08-12|15/06/2024|||||16.60000038147|1|2024-05-14|15/03/2024|||||17.10000038147|1
2024-05-20 09:56:53|10114|103326|2455|26.81B|26810000000|140.5|3989408|53.44|32|2024-07-25|15/06/2024||1.09||868000000|145|1|2024-04-25|15/03/2024|1.04|1.04|837000000|837000000|149.5|1
2024-05-20 09:57:02|10115|18145|GILE|221.7B|221700000000|6807|24108|54.84|31|2024-04-29|15/03/2024|31.5|31.90|6190000000|6905000000|6257.6000976562|1|2024-01-30|15/12/2023|31.9||6400000000||6484.9501953125|1
2024-05-20 09:57:06|10116|980659|NYVAt|951.18M|951180000|0.1997|0|0|0||
2024-05-20 09:57:12|10117|1141819|IFS|2.66B|2660000000|23.28|162580|5.91|32|2024-08-12|15/06/2024||2.64||1290000000|23.270000457764|1|2024-05-14|15/03/2024|1.22|2.05|1280000000|1470000000|22.989999771118|1
2024-05-20 09:57:17|10118|1155940|ONEW|284.27B|284270000000|786.9|660789|95.12|24|2024-04-23|15/03/2024|||6230000000|6100000000|769.45001220703|1|2024-01-18|15/12/2023|||4530000000|4630000000|646.54998779297|1
2024-05-20 09:57:24|10119|103796|9939|46.19B|46190000000|162.5|1073536|58.13|31|2024-08-08|15/06/2024||2.92||7850000000|160.5|1|2024-05-09|15/03/2024|2.61|2.14|6590000000|6550000000|171|1
2024-05-20 09:57:28|10120|946386|0182|5.29B|5290000000|0.66|11185253|-7.14|6|2020-08-10|15/06/2020|||||0.37999999523163|1|2018-04-24|15/12/2017|-0.01||441900000||0.34999999403954|1
2024-05-20 09:57:34|10121|19620|YKBNK|292.10B|292100000000|34.42|159108441|288.72|44|2024-07-24|15/06/2024||1.97||45850000000|34.419998168945|1|2024-05-01|15/03/2024|1.22|1.72|41140000000|42010000000|32.279998779297|1
2024-05-20 09:57:40|10122|985922|QUEC|94.27B|94270000000|634.8|669010|65.64|31|2024-05-09|15/03/2024|6.5|4.7|49100000000|50220000000|630.5|1|2024-02-02|15/12/2023|5.6|5.2|48420000000|51920000000|507.25|1
2024-05-20 09:57:46|10123|103216|2204|72.52B|72520000000|131|3874676|50.23|40|2024-08-01|15/06/2024||2.97||11530000000|131|1|2024-05-15|15/03/2024|2.62|3.07|12260000000|11220000000|132.5|1
2024-05-20 09:57:51|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
2024-05-20 09:57:57|10125|100254|INBF|116.51B|116510000000|162.8|9003195|63.14|32|2024-08-01|15/06/2024||5.09|||162.80000305176|1|2024-05-24|15/03/2024||7.66|||162.80000305176|1
2024-05-20 09:58:02|10126|102467|CHG|32.78B|32780000000|2.98|24802162|0|32|2024-08-14|15/06/2024|||||2.9800000190735|1|2024-05-14|15/03/2024|0.02|0.022|2020000000|2040000000|2.8399999141693|1
2024-05-20 09:58:08|10127|100145|3899|16.61B|16610000000|8.16|4221905|16.91|11|2023-03-23|15/12/2022|||||8.2799997329712|1|2022-03-21|15/12/2021||||4613000000|8.789999961853|1
2024-05-20 09:58:13|10128|1142212|AFFL|172.9B|172900000000|1233.85|206669|34.83|24|2024-08-28|15/06/2024||6||4930000000|1233.8499755859|1|2024-05-24|15/03/2024||5.61||4990000000|1233.8499755859|1
2024-05-20 09:58:19|10129|19339|CCOLA|193.83B|193830000000|755.5|676640|206.69|44|2024-08-07|15/06/2024||17.37||42630000000|753|1|2024-05-22|15/03/2024||8.29||29030000000|753|1
2024-05-20 09:58:24|10130|50199|SPGJ|9.59B|9590000000|2832|607105|-3.44|15|2023-02-21|15/12/2022|2.48||29120000000||3235|1|2022-08-29|15/06/2022|1.86||24600000000||2730|1
2024-05-20 09:58:30|10131|963738|TLSV|56.76B|56760000000|3394.8|41306|50|32|2024-08-28|15/06/2024||19.7||24990000000|3394.8000488281|1|2024-05-22|15/03/2024||17.9||24770000000|3394.8000488281|1
2024-05-20 09:58:37|10132|18781|SLCE3|8.1B|8100000000|18.41|2746625|3.93|44|2024-08-14|15/06/2024||0.4418||1780000000|18.409999847412|1|2024-05-08|15/03/2024|0.6714|0.6714|1890000000|2030000000|18.700000762939|1
2024-05-20 09:58:42|10133|943514|2186|11.13B|11130000000|2.98|10105927|-14.08|19|2024-05-29|15/03/2024|||||2.960000038147|1|2024-03-27|15/12/2023|||||2.8399999141693|1
2024-05-20 09:58:49|10134|18129|FINX|183.67B|183670000000|297.05|1618567|55.93|37|2024-08-12|15/06/2024||||11059000000|297.04998779297|1|2024-05-10|15/03/2024|2.6|1.9|12350000000|12080000000|268.39999389648|1
2024-05-20 09:58:54|10135|103619|4919|52.47B|52470000000|124.5|2075867|-0.79|32|2024-07-30|15/06/2024||1.33||9270000000|124.5|1|2024-05-03|15/03/2024|0.97|0.9|8470000000|8290000000|131.5|1
2024-05-20 09:59:01|10136|103703|6213|38.47B|38470000000|104|10659454|54.29|32|2024-07-30|15/06/2024||1.01||7140000000|106|1|2024-05-06|15/03/2024|0.42|0.42|6160000000|6150000000|107|1
2024-05-20 09:59:07|10137|39919|TTKL|99.41B|99410000000|718|85325|0.26|34|2024-07-24|15/06/2024||||5849000000|718|1|2024-05-28|15/03/2024||||6170000000|718|1
2024-05-20 09:59:13|10138|18067|CHMB|160.56B|160560000000|401|1909465|37.99|33|2024-07-31|15/06/2024||7.60||63242000000|401|1|2024-05-07|15/03/2024|2.5|2.3|26430000000|26430000000|401|1
2024-05-20 09:59:19|10139|18049|BLUS|327.54B|327540000000|1593.25|405887|127.07|33|2024-08-01|15/06/2024||13.80||23528000000|1593.25|1|2024-05-02|15/03/2024|7.8|8.05|33280000000|33280000000|1496.1500244141|1
2024-05-20 09:59:24|10140|12534|ARMX|3.76B|3760000000|2.57|1540269|-17.36|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
2024-05-20 09:59:29|10141|1130904|KPIE|409.54B|409540000000|1510|1061982|60|25|2024-08-28|15/06/2024||6.21||13900000000|1510|1|2024-04-29|15/03/2024|6|5.93|13180000000|13000000000|1416.4499511719|1
2024-05-20 09:59:35|10142|103494|3036|121.05B|121050000000|121.5|14534350|88.35|32|2024-08-08|15/06/2024||1.6||226320000000|123|1|2024-05-06|15/03/2024|1.57|1.49|192650000000|178420000000|150|1
2024-05-20 09:59:41|10143|18065|CNTY|243.09B|243090000000|2178.35|484552|171.02|35|2024-07-24|15/06/2024|||||2178.3500976562|1|2024-05-07|15/03/2024|1.2||13260000000||1932|1
2024-05-20 09:59:46|10144|1054591|TTWSF|945.23M|945230000|0.235|200|-35.62|0||
2024-05-20 09:59:51|10145|18082|CRSL|324.37B|324370000000|4435.9|61161|25|35|2024-07-16|15/06/2024|||||4435.8999023438|1|2024-04-16|15/03/2024|||7380000000|7380000000|4835.6000976562|1
2024-05-20 09:59:57|10146|37978|TPE|6.40B|6400000000|3.641|4135081|64.68|43|2024-05-22|15/03/2024||||11400000000|3.7000000476837|1|2024-04-18|15/12/2023|||12090000000|10730000000|2.829999923706|1
2024-05-20 10:00:02|10147|50137|CMLJ|11.53B|11530000000|3311|544767|11.63|18|2023-05-22|15/03/2023|0.06||1820000000||2933|1|2022-11-21|15/09/2022|3.66||3740000000||3459|1
2024-05-20 10:00:09|10148|8808|MTEL|882.36B|882360000000|949|604197|122.77|44|2024-08-07|15/06/2024|||||949|1|2024-05-15|15/03/2024|28|28|224200000000|219590000000|942|1
2024-05-20 10:00:14|10149|102315|SECB|54.29B|54290000000|72.5|502772|-21.52|37|2024-08-09|15/06/2024||3.89||12290000000|72.5|1|2024-05-15|15/03/2024|2.78|2.95|12030000000|12030000000|70.5|1
2024-05-20 10:00:19|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
2024-05-20 10:00:26|10151|1012358|4128|23.83B|23830000000|42.55|1657|-28.13|31|2024-05-29|15/03/2024|||||42.549999237061|1|2024-02-28|15/12/2023|||||46.25|1
2024-05-20 10:00:30|10152|1174912|383310|1.04T|1040000000000|67900|293571|8.15|7|2023-03-16|15/12/2022|977.39||89390000000||73800|1|2022-11-09|15/09/2022|665||60600000000||51100|1
2024-05-20 10:00:43|10153|1061909|AMBE|133.52B|133520000000.00002|3962.85|171704|89.29|29|2024-08-28|15/06/2024||14.78||20340000000|3962.8500976562|1|2024-05-17|15/03/2024|28.1|34.29|28060000000|31110000000|3799|1
2024-05-20 10:00:48|10154|50207|KAPJ|6.58B|6580000000|265|2190304|0.38|16|2023-02-21|15/12/2022|0.3||15270000000||390|1|2022-08-24|15/06/2022|0.32||14330000000||456|1
2024-05-20 10:00:54|10155|103206|2103|20.35B|20350000000|24.65|1658113|-7.85|32|2024-07-31|15/06/2024||0.24||7910000000|24.64999961853|1|2024-05-20|15/03/2024||0.15||7650000000|24.64999961853|1
2024-05-20 10:01:00|10156|27076|BOLSAA|18.06B|18060000000|31.77|1201978|-15.05|42|2024-07-16|15/06/2024||0.6823||986890000|31.770000457764|1|2024-04-24|15/03/2024|0.66|0.6551|966600000|975170000|34.150001525879|1
2024-05-20 10:01:05|10157|979560|064550|809.15B|809150000000|31700|316930|-39.63|30|2024-08-13|15/06/2024|||||31700|1|2024-04-30|15/03/2024|||||30650|1
2024-05-20 10:01:10|10158|1166416|COMU|163.18B|163180000000|3303|23730|58.7|21|2024-05-09|15/03/2024|21|19.33|3110000000|3110000000|3137.6499023438|1|2024-02-06|15/12/2023|18||2900000000|2900000000|2897.8999023438|1
2024-05-20 10:01:15|10159|1129147|VAMO3|9.31B|9310000000|8.52|7888473|-31.75|20|2024-08-08|15/06/2024||0.2003||2010000000|8.5200004577637|1|2024-05-06|15/03/2024|0.14|0.1446|1730000000|1750000000|7.4800000190735|1
2024-05-20 10:01:22|10160|103215|2201|75.86B|75860000000|71.4|5743622|-11.19|41|2024-08-08|15/06/2024||1.49||23130000000|71.400001525879|1|2024-05-09|15/03/2024|0.81|1.35|20750000000|20950000000|76.300003051758|1
2024-05-20 10:01:27|10161|103165|1808|47.36B|47360000000|105|4368929|37.8|30|2024-08-08|15/06/2024|||||105|1|2024-05-13|15/03/2024|||||116.5|1
2024-05-20 10:01:33|10162|103209|2106|33.42B|33420000000|35|932681|13.09|32|2024-08-08|15/06/2024||0.34||10490000000|35|1|2024-05-20|15/03/2024||0.33||10490000000|35|1
2024-05-20 10:01:39|10163|18162|GUJL|355.82B|355820000000|3240|94859|-2.17|29|2024-05-06|15/03/2024|9.2|9.2|11330000000|11330000000|3580.6499023438|1|2024-02-07|15/12/2023|7.3|7.3|9920000000|9920000000|3647.6999511719|1
2024-05-20 10:01:43|10164|950467|PMAS|3.44B|3440000000|4.83|1125811|0.62|30|2024-08-08|15/06/2024|||||4.8299999237061|1|2024-05-09|15/03/2024|0.0305|0.034|170800000|170800000|4.3800001144409|1
2024-05-20 10:01:49|10165|103207|2104|17.51B|17510000000|18.05|1625039|-10.42|31|2024-08-07|15/06/2024||||4520000000|18.049999237061|1|2024-05-10|15/03/2024||-0.01||4350000000|17.700000762939|1
2024-05-20 10:01:55|10166|37737|BDXP|19.19B|19190000000|754.5|49499|110.86|44|2024-07-22|15/06/2024||||2570000000|755|1|2024-05-20|15/03/2024|||1720000000|1700000000|747.5|1
2024-05-20 10:02:01|10167|943638|INEE|123.42B|123420000000|899.2|829252|64.48|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
2024-05-20 10:02:06|10168|949951|EQUJ|10.30B|10300000000|1313|961238|-2.23|15|2023-05-02|15/02/2023|-2.24||2170000000||1560|1|2022-10-03|15/08/2022|1.42||1050000000||1610|1
2024-05-20 10:02:11|10169|1096132|NIU|185.46M|185460000|2.39|453405|-41.28|25|2024-08-12|15/06/2024|||||2.3900001049042|1|2024-05-20|15/03/2024|0.69||504730000||2.3900001049042|1
2024-05-20 10:02:17|10170|947206|VNTI|172.61B|172610000000|1667|96613|-11.86|32|2024-08-05|15/06/2024||8.75||4204000000|1667|1|2024-05-17|15/03/2024|10.15|8.85|5500000000|4940000000|1578.5|1
2024-05-20 10:02:23|10171|947307|VMAR|43.58B|43580000000|2200|31240|7.76|32|2024-08-02|15/06/2024||-4.70||6845000000|2200|1|2024-05-14|15/03/2024|-19.7|-19.73|6690000000|6690000000|2167|1
2024-05-20 10:02:29|10172|103204|2101|46.37B|46370000000|57.9|13360480|41.48|30|2024-08-09|15/06/2024|||||57.900001525879|1|2024-05-14|15/03/2024|||||55.599998474121|1
2024-05-20 10:02:35|10173|13226|VFQS|7.06B|7060000000|1.672|8731755|-7.4|32|2024-07-30|15/06/2024|||||1.6720000505447|1|2024-04-23|15/03/2024|0.036|0.036|806000000|806030000|1.694000005722|1
2024-05-20 10:02:42|10174|19585|TOASO|148.00B|148000000000|295.5|5213097|50.38|44|2024-07-24|15/06/2024|||||295.75|1|2024-05-20|15/03/2024|||||300|1
2024-05-20 10:02:47|10175|979066|007390|645.42B|645420000000|10030|575445|-4.56|24|2023-03-23|15/12/2022|69.62||5890000000||15740|1|2022-11-14|15/09/2022|-155||5520000000||20250|1
2024-05-20 10:02:53|10176|103484|3026|16.29B|16290000000|98|206623|-5.12|32|2024-07-31|15/06/2024|||||98.199996948242|1|2024-05-20|15/03/2024|||||98.199996948242|1
2024-05-20 10:02:58|10177|1030994|SRNA3|5.86B|5860000000|9.41|2095656|2.28|30|2024-08-14|15/06/2024||0.08||501000000|9.4099998474121|1|2024-05-09|15/03/2024|-0.09|-0.09|688000000|460600000|9.0699996948242|1
2024-05-20 10:03:04|10178|1081587|ONTE|48.73B|48730000000|228.4|420330|4.05|29|2024-08-01|15/06/2024||1.40||6248000000|228.39999389648|1|2024-05-09|15/03/2024|0.6|0.6|7880000000|7880000000|230|1
2024-05-20 10:03:09|10179|943460|0777|6.62B|6620000000|12.48|811347|-9.32|23|2024-06-11|15/03/2024|||||12.479999542236|1|2024-03-27|15/12/2023||0.90||3706000000|11.979999542236|1
2024-05-20 10:03:15|10180|953680|SUNW|5.34B|5340000000|1.56|1888215|-1.27|32|2024-08-15|15/06/2024|||||1.5599999427795|1|2024-05-16|15/03/2024|0.024||178600000||1.5599999427795|1
2024-05-20 10:03:21|10181|103435|2855|39.02B|39020000000|26.7|5699535|60.48|29|2024-05-20|15/03/2024|||||26.799999237061|1|2024-03-05|15/12/2023|||||20.950000762939|1
2024-05-20 10:03:28|10182|19574|TAVHL|86.13B|86130000000|234.5|3639013|253.88|43|2024-07-23|15/06/2024|||||234.5|1|2024-05-20|15/03/2024||||321000000|237.10000610352|1
2024-05-20 10:03:34|10183|100056|0819|7.24B|7240000000|6.42|3938656|-39.2|23|2024-05-20|15/03/2024|||||6.4200000762939|1|2024-03-28|15/12/2023|||||7.3499999046326|1
2024-05-20 10:03:40|10184|103288|2401|17.77B|17770000000|30.9|5169647|27.43|31|2024-08-12|15/06/2024|||||30.200000762939|1|2024-05-13|15/03/2024|||||28.10000038147|1
2024-05-20 10:03:44|10185|990763|1478|4.63B|4630000000|3.92|3042825|14.71|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
2024-05-20 10:03:49|10186|20982|BMA|5.27B|5270000000|64.94|418992|267.52|40|2024-08-21|15/06/2024||0.9668|||64.940002441406|1|2024-05-22|15/03/2024||1.46|||64.940002441406|1
2024-05-20 10:03:54|10187|40970|Q|80.99B|80990000000|204.45|802746|71.26|30|2024-07-18|15/06/2024||3.93|||204.44999694824|1|2024-04-18|15/03/2024|3.09|3.07|15550000000|15010000000|194.52000427246|1
2024-05-20 10:04:00|10188|100005|0081|7.62B|7620000000|2.13|11921552|-47.6|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
2024-05-20 10:04:06|10189|18602|ARZZ3|5.44B|5440000000|49.09|2254373|-28.97|39|2024-08-08|15/06/2024||1.08||1240000000|49.090000152588|1|2024-05-08|15/03/2024|0.475|0.475|1070000000|1070000000|51.790000915527|1
2024-05-20 10:04:13|10190|18131|FISO|135.4B|135400000000|196.65|1942862|46.64|34|2024-07-31|15/06/2024||1.90||15517000000|196.64999389648|1|2024-05-03|15/03/2024|1.9|1.91|16710000000|16700000000|210.30000305176|1
2024-05-20 10:04:19|10191|41679|IGRE|6.60B|6600000000|1.83|2352136|10.24|32|2024-07-22|15/06/2024|||||1.8300000429153|1|2024-04-17|15/03/2024|0.028||162600000||1.75|1
2024-05-20 10:04:26|10192|102100|CCB|9.76T|9760000000000|8560|750687|180.93|41|2024-08-05|15/06/2024||139.53||1430810000000|8560|1|2024-05-15|15/03/2024|96.36|96.36|1300000000000|1412690000000|8560|1
2024-05-20 10:04:31|10193|50088|AFEJ|10.18B|10180000000|9630|147846|16.42|35|2024-07-31|15/06/2024|||||9630|1|2024-05-29|15/03/2024|||||9630|1
2024-05-20 10:04:40|10194|18257|KECL|203.58B|203580000000|790.5|973858|46.47|34|2024-08-01|15/06/2024||1.10||38682000000|790.5|1|2024-05-07|15/03/2024|5.9|5.7|61650000000|61650000000|752|1
2024-05-20 10:04:45|10195|103784|9925|16.04B|16040000000|41.75|248597|-0.24|29|2024-05-20|15/03/2024|||||41.75|1|2024-03-19|15/12/2023|||||41.200000762939|1
2024-05-20 10:04:51|10196|103571|3596|34.49B|34490000000|157.5|2492751|39.11|32|2024-08-08|15/06/2024||2.74||13680000000|156.5|1|2024-04-29|15/03/2024|2.82|2.82|12550000000|12550000000|171.5|1
2024-05-20 10:04:56|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
2024-05-20 10:05:02|10198|103143|1723|26.00B|26000000000|112|839548|-0.88|40|2024-07-30|15/06/2024||1.82||2250000000|112|1|2024-04-29|15/03/2024|1.19|1.26|1730000000|1840000000|113|1
2024-05-20 10:05:08|10199|27105|LABB|16.03B|16030000000.000002|16.91|3478191|11.76|44|2024-07-24|15/06/2024||0.4698||4630000000|16.909999847412|1|2024-04-25|15/03/2024|0.36|0.3575|4200000000|3910000000|14.590000152588|1
2024-05-20 10:05:13|10200|103488|3030|31.53B|31530000000|146.5|2810878|109.91|30|2024-08-01|15/06/2024|||||133.5|1|2024-05-08|15/03/2024|||||117|1
2024-05-20 10:05:17|10201|1167046|3913|1.09B|1090000000|0.53|5803333|-34.94|0||
2024-05-20 10:05:23|10202|41621|ALLI|5.90B|5900000000|3.8|1404600|13.47|42|2024-05-29|15/03/2024|||||3.7999999523163|1|2024-02-27|15/12/2023|0.114||509900000|509900000|3.6099998950958|1
2024-05-20 10:05:28|10203|11110|KIBK|271.33B|271329999999.99997|172|7475545|3.4|38|2024-05-29|15/03/2024||||17000000|172|1|2024-02-22|15/12/2023|||20000000|15000000|165.83|0.97087378640777
2024-05-20 10:05:33|10204|102311|RLC|79.75B|79750000000|16.48|1957692|9.76|32|2024-08-07|15/06/2024||0.66|||16.479999542236|1|2024-05-03|15/03/2024|0.5951|0.5302|9180000000||15.319999694824|1
2024-05-20 10:05:39|10205|18430|THMX|561.22B|561220000000|4983.55|186985|123.79|44|2024-07-30|15/06/2024||12.23||22400000000|4983.5498046875|1|2024-05-10|15/03/2024|16.7|16.52|27640000000|27630000000|4485.3500976562|1
2024-05-20 10:05:45|10206|13225|UDCD|4.57B|4570000000|1.288|10117956|13.1|39|2024-07-24|15/06/2024|||||1.2879999876022|1|2024-04-24|15/03/2024|||||1.1380000114441|1
2024-05-20 10:05:51|10207|103427|2838|59.33B|59330000000|15.9|2231950|-6.55|31|2024-05-14|15/03/2024|||||15.64999961853|1|2024-03-27|15/12/2023|||||15.10000038147|1
2024-05-20 10:05:57|10208|103805|9958|60.18B|60180000000|250.5|7715107|157.65|30|2024-08-09|15/06/2024||1.65||3230000000|252.5|1|2024-05-14|15/03/2024||1.39||2810000000|225.5|1
2024-05-20 10:06:02|10209|993249|1458|4.50B|4500000000|2.01|6443945|-38.32|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
2024-05-20 10:06:08|10210|103390|2606|51.29B|51290000000|57.9|11883485|13.46|31|2024-07-23|15/06/2024||1.22||4320000000|60.700000762939|1|2024-05-20|15/03/2024||1.07||4160000000|60.700000762939|1
2024-05-20 10:06:14|10211|103765|8926|33.89B|33890000000|46.95|6736090|-8.84|32|2024-08-09|15/06/2024|||||46.950000762939|1|2024-05-10|15/03/2024|||||46.450000762939|1
2024-05-20 10:06:19|10212|1054797|FINV|1.31B|1310000000|5.05|733257|29.49|29|2024-05-15|15/03/2024|2.08||3170000000||5.1609997749329|1|2024-03-18|15/12/2023|1.92|9.20|3220000000|3280000000|5.0500001907349|1
2024-05-20 10:06:24|10213|50034|0460|5.75B|5750000000|0.62|9988953|-20.78|23|2024-05-29|15/03/2024|||||0.62000000476837|1|2024-03-28|15/12/2023||-0.02|||0.56999999284744|1
2024-05-20 10:06:31|10214|50506|ALUP11|9.35B|9350000000|29.51|1024103|8.21|32|2024-08-08|15/06/2024||0.6746||915200000|29.510000228882|1|2024-05-09|15/03/2024|0.4782|0.6972|791400000|941200000|29.60000038147|1
2024-05-20 10:06:37|10215|18719|LIGT3|1.83B|1830000000|4.92|972051|14.69|44|2024-08-08|15/06/2024||0.0173||3140000000|4.9200000762939|1|2024-05-15|15/03/2024|0.3678|0.3678|3570000000|3570000000|5.1300001144409|1
2024-05-20 10:06:43|10216|103229|2312|23.70B|23700000000|16|5480901|20.75|30|2024-08-09|15/06/2024|||||16|1|2024-05-20|15/03/2024|||||16|1
2024-05-20 10:06:46|10217|1155841|9966|4.98B|4980000000|5.2|2718578|-42.89|0||
2024-05-20 10:06:53|10218|103718|6278|34.94B|34940000000|116.5|3920484|22.06|32|2024-08-06|15/06/2024||2.52||12110000000|119.5|1|2024-04-29|15/03/2024|1.91|1.91|11000000000|11000000000|111|1
2024-05-20 10:06:57|10219|1006205|TPIPPn|30.41B|30410000000|3.28|1066247|-1.2|0||
2024-05-20 10:07:05|10220|41633|MAGM|1.70B|1700000000|1.18|698379|12.75|34|2024-05-20|15/03/2024|||||1.1499999761581|1|2024-02-28|15/12/2023|||556300000|556300000|1.1499999761581|1
2024-05-20 10:07:12|10221|18066|CESC|195.26B|195260000000|147.3|6116377|105.44|49|2024-08-07|15/06/2024||2.85||45193000000|147.30000305176|1|2024-05-21|15/03/2024||||40270000000|147.30000305176|1
2024-05-20 10:07:16|10222|1159071|SUVH|164.37B|164370000000|645.7|430733|36.12|22|2024-05-29|15/03/2024|||||645.70001220703|1|2024-02-05|15/12/2023|2|2|2160000000|2200000000|652.59997558594|1
2024-05-20 10:07:23|10223|43708|005070|4.63T|4630000000000|140100|138310|-19.86|30|2024-08-13|15/06/2024||||162400000000|140100|1|2024-05-20|15/03/2024||||122100000000|142400|1
2024-05-20 10:07:29|10224|1012983|8415|35.76B|35760000000|34.4|336|-1.43|32|2024-08-12|15/06/2024|||||34.400001525879|1|2024-05-09|15/03/2024|||||34.849998474121|1
2024-05-20 10:07:34|10225|102605|MEGA|35.53B|35530000000|40.75|1113293|4.55|32|2024-08-13|15/06/2024|||||40.75|1|2024-05-13|15/03/2024|0.55|0.5725|3730000000|3730000000|40.5|1
2024-05-20 10:07:39|10226|1171579|AZNOULA|173.8M|173800000|158|742945|-14.13|13|2023-05-11|15/03/2023|||12270000||185|1|2023-03-06|15/12/2022|||14340000||183|1
2024-05-20 10:07:44|10227|100082|1083|10.94B|10940000000|3.27|3518198|-15.34|35|2024-08-13|15/06/2024|||||3.2699999809265|1|2024-05-20|15/03/2024|||||3.2000000476837|1
2024-05-20 10:07:50|10228|101592|SMRA|9.24T|9240000000000|560|59953042|-12.88|42|2024-07-30|15/06/2024||8.23|||560|1|2024-05-20|15/03/2024||6.86|||575|1
2024-05-20 10:07:56|10229|1141292|GREA|6.2B|6200000000|4.95|875439|21.26|22|2024-08-23|15/06/2024||0.0429||210700000|4.9499998092651|1|2024-05-20|15/03/2024||0.0429||210700000|4.9400000572205|1
2024-05-20 10:08:02|10230|946387|0327|6.84B|6840000000|6.41|762223|0.95|34|2024-08-15|15/06/2024|||||6.4099998474121|1|2024-05-29|15/03/2024|||||6.4099998474121|1
2024-05-20 10:08:07|10231|101638|EXCL|32.16T|32159999999999.996|2460|28775358|21.39|42|2024-08-01|15/06/2024||29.75|||2460|1|2024-04-29|15/03/2024|37.99|29.75|8438000000000|8438290000000|2380|1
2024-05-20 10:08:13|10232|102270|MEG|59.25B|59250000000|1.9|11860475|-11.59|37|2024-08-07|15/06/2024||0.1405||11630000000|1.8999999761581|1|2024-05-09|15/03/2024|0.1394|0.1347|14310000000|10730000000|1.7400000095367|1
2024-05-20 10:08:18|10233|1175317|BOURSA|434.88M|434880000|2058|201614|14.46|17|2024-07-30|15/06/2024|||||2058|1|2024-05-05|15/03/2024||||8270000|1998|1
2024-05-20 10:08:23|10234|101583|FREN|23.84T|23840000000000|50|157598041|-10.71|30|2024-08-14|15/06/2024|||||50|1|2024-05-23|15/03/2024|||||50|1
2024-05-20 10:08:29|10235|100146|3983|11.80B|11800000000|2.55|5310395|27.45|9|2023-03-29|15/12/2022|||||1.8500000238419|1|2018-04-26|15/12/2017|-0.05||4660000000|5655000000|2.0150001049042|1
2024-05-20 10:08:34|10236|1012389|4174|14.08B|14080000000|60.5|401|-27.11|31|2024-08-08|15/06/2024|||||60.5|1|2024-05-29|15/03/2024|||||60.5|1
2024-05-20 10:08:41|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
2024-05-20 10:08:49|10238|103791|9933|37.91B|37910000000|48|4963664|14.13|32|2024-07-31|15/06/2024||0.75||27930000000|47.950000762939|1|2024-05-03|15/03/2024|0.58|0.5816|29270000000|29270000000|52.299999237061|1
2024-05-20 10:08:55|10239|41404|ANDINAB|2.39T|2390000000000|2790|962764|33.85|44|2024-07-23|15/06/2024||38.95||673320000000|2790|1|2024-04-30|15/03/2024|74.81|74.81|804640000000|804640000000|2659|1
2024-05-20 10:09:01|10240|103699|6202|13.46B|13460000000|60.2|1397835|-13.01|32|2024-07-30|15/06/2024||0.1||625670000|59.5|1|2024-05-20|15/03/2024||-0.31||456670000|59.5|1
2024-05-20 10:09:05|10241|1056483|1789|6.59B|6590000000|5.83|3161223|-21.08|4|2018-04-26|15/12/2017|0.07||210200000||3.8099999427795|1|2017-12-07|15/06/2017|0.07||162500000|||
2024-05-20 10:09:11|10242|993295|DCPJ|29.02B|29020000000|3370|505453|43.33|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
2024-05-20 10:09:17|10243|102405|AMATA|27.37B|27370000000|23.9|5320519|8.96|33|2024-08-09|15/06/2024||0.3169|||23.89999961853|1|2024-05-14|15/03/2024|0.4|0.4|2700000000|2800000000|22.700000762939|1
2024-05-20 10:09:35|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
2024-05-20 10:09:41|10245|18394|SOFT|148.73B|148730000000|536.15|874924|16.13|33|2024-08-12|15/06/2024||4.75||7767000000|536.15002441406|1|2024-05-07|15/03/2024|3.99|3.98|21920000000|21920000000|656.54998779297|1
2024-05-20 10:09:46|10246|102165|BLOOM|120.10B|120100000000|10.58|5663066|-9.09|33|2024-08-06|15/06/2024||0.1215||11870000000|10.579999923706|1|2024-05-13|15/03/2024|0.0421|0.1169|8580000000|11560000000|10.180000305176|1
2024-05-20 10:09:53|10247|103365|2511|20.04B|20040000000|12.4|8437427|2.07|30|2024-08-02|15/06/2024||0.12||2930000000|12.35000038147|1|2024-05-20|15/03/2024||0.13||2920000000|12.35000038147|1
2024-05-20 10:09:58|10248|50156|JSEJ|7.89B|7890000000|9232|88294|1.38|19|2023-02-27|15/12/2022|3.62||1290000000||11474|1|2022-08-03|15/06/2022|5.4||1360000000||11208|1
2024-05-20 10:10:03|10249|50143|RLOJ|10.76B|10760000000|6750|127891|14.73|18|2023-05-26|15/03/2023|||||5750|1|2022-11-25|15/09/2022|3.23||6020000000||4495|1
2024-05-20 10:10:10|10250|41427|CONCHATORO|883.86B|883860000000|1196|825786|29.05|44|2024-07-29|15/06/2024||24.68||228330000000|1196|1|2024-04-29|15/03/2024|17.24|14.14|203570000000|187410000000|1241.1999511719|1
2024-05-20 10:10:18|10251|18743|ODPV3|6.57B|6570000000|11.94|1556344|4.45|44|2024-08-06|15/06/2024||0.2||557130000|11.939999580383|1|2024-05-07|15/03/2024|0.2828|0.2885|550700000|553280000|12.199999809265|1
2024-05-20 10:10:23|10252|18461|VIPI|75.56B|75560000000|533|1061352|-15.22|32|2024-08-01|15/06/2024||3.4||7110000000|533|1|2024-05-10|15/03/2024|-1.7|-1.7|5160000000|5160000000|534.09997558594|1
2024-05-20 10:10:30|10253|1162311|AXSR|3.25B|3250000000|1.86|1796057|2.76|32|2024-07-24|15/06/2024|||||1.8600000143051|1|2024-04-23|15/03/2024|0.023||75500000||1.8500000238419|1
2024-05-20 10:10:36|10254|15728|FANH|198.47M|198470000|3.5|50869|-53.52|43|2024-05-23|15/03/2024|||||3.5|1|2024-03-20|15/12/2023|-0.51||603390000||4.6100001335144|1
2024-05-20 10:10:41|10255|102105|CFV|5.8T|5800000000000|14900|83006|14.62|29|2024-05-29|15/03/2024|||||14900|1|2024-02-28|15/12/2023|||||14600|1
2024-05-20 10:10:46|10256|18021|BJEL|109.56B|109560000000|951.6|103328|-19.41|39|2024-08-08|15/06/2024||4.3||12821000000|953.70001220703|1|2024-05-14|15/03/2024|2.52|2.47|11880000000|11880000000|921.29998779297|1
2024-05-20 10:10:51|10257|1050113|DESP|995.73M|995730000|14.94|877455|144.12|30|2024-08-15|15/06/2024||0.1475||193120000|14.939999580383|1|2024-05-16|15/03/2024|0.07|0.14|173700000|173990000|12.369999885559|1
2024-05-20 10:10:58|10258|980029|194480|606.63B|606630000000|56000|101001|-0.36|32|2024-08-13|15/06/2024||1017||51700000000|56000|1|2024-05-08|15/03/2024||1469|59500000000|65630000000|48350|1
2024-05-20 10:11:03|10259|1012083|1785|26.11B|26110000000|44.6|9771|21.86|30|2024-08-28|15/06/2024||0.64||5950000000|44.599998474121|1|2024-05-29|15/03/2024||0.67||5770000000|44.599998474121|1
2024-05-20 10:11:09|10260|103473|3014|26.74B|26740000000|163|2337988|57.35|30|2024-07-31|15/06/2024||2.22||1590000000|166|1|2024-05-07|15/03/2024|2.2|2.2|1520000000|1520000000|166|1
2024-05-20 10:11:15|10261|20389|ARCO|2.2B|2200000000|10.46|1178275|16.09|44|2024-08-07|15/06/2024||0.19||1070000000|10.456999778748|1|2024-05-15|15/03/2024|0.14|0.17|1100000000|1020000000|11.220000267029|1
2024-05-20 10:11:22|10262|39876|JKLC|91.64B|91640000000|778.35|165410|-0.38|49|2024-07-25|15/06/2024||12.50||18875000000|778.34997558594|1|2024-05-23|15/03/2024||11.03||19220000000|778.34997558594|1
2024-05-20 10:11:29|10263|103768|9802|24.27B|24270000000|128|705697|9.44|32|2024-07-16|15/06/2024||2.18||4210000000|127.5|1|2024-04-22|15/03/2024|1.48|1.48|2660000000|2660000000|110.5|1
2024-05-20 10:11:34|10264|18809|UNIP6|8.28B|8279999999.999999|50.88|204746|-26.23|30|2024-08-08|15/06/2024|||||50.880001068115|1|2024-05-09|15/03/2024|||||53.840000152588|1
2024-05-20 10:11:40|10265|18243|JMSH|78.34B|78340000000|82|6583406|20.5|32|2024-08-01|15/06/2024|||||82|1|2024-05-20|15/03/2024|||||82|1
2024-05-20 10:11:45|10266|103261|2362|35.64B|35640000000|60.4|5858545|90.02|30|2024-08-09|15/06/2024|||||62.200000762939|1|2024-05-10|15/03/2024|||||43.650001525879|1
2024-05-20 10:11:51|10267|41415|CAP|996.83B|996830000000|6880|321995|16.02|43|2024-08-14|15/06/2024||0.4|||6880|1|2024-05-20|15/03/2024||0.27||630550000|6880|1
2024-05-20 10:11:57|10268|986203|SPRC|35.12B|35120000000|8.05|21184990|-4.22|32|2024-08-07|15/06/2024||0.3671|||8.0500001907349|1|2024-05-08|15/03/2024|0.91|-0.3118|70630000000|69330000000|7.8499999046326|1
2024-05-20 10:12:02|10269|50142|VKEJ|16.01B|16010000000.000002|1544|1593905|25.1|15|2023-05-29|15/03/2023|||||1196|1|2022-11-29|15/09/2022|1.09||1840000000||1460|1
2024-05-20 10:12:09|10270|41431|ITAUCL|2.19T|2190000000000|10115|244253|22.36|40|2024-07-31|15/06/2024||435.57||392040000000|10115|1|2024-04-30|15/03/2024|459|444.96|509420000000|436700000000|10170|1
2024-05-20 10:12:17|10271|980010|182400|172.74B|172740000000|2020|2943344|-83.59|25|2023-05-15|15/03/2023|-350.34||2110000000||11960|1|2023-03-20|15/12/2022|-246.09||3460000000||10690|1
2024-05-20 10:12:23|10272|18402|STTE|62.63B|62630000000|128.5|4656701|-17.92|35|2024-07-18|15/06/2024|||||128.5|1|2024-05-08|15/03/2024|-2.1||11400000000||132|1
2024-05-20 10:12:30|10273|103413|2723|16.63B|16629999999.999998|91.5|551745|-43.49|36|2024-08-27|15/06/2024||1.25||4770000000|92.400001525879|1|2024-05-13|15/03/2024|0.89|1.04|4650000000|4730000000|91.800003051758|1
2024-05-20 10:12:36|10274|50019|3377|4.34B|4340000000|0.57|117925491|8.62|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
2024-05-20 10:12:42|10275|6379|SOHU|385.97M|385970000|11.93|39684|-2.69|44|2024-08-05|15/06/2024|||||11.930000305176|1|2024-05-20|15/03/2024|-0.65||139390000||11.930000305176|1
2024-05-20 10:12:48|10276|50092|HYPJ|10.88B|10880000000|2866|918542|-3.91|17|2023-05-31|15/03/2023|||||3000|1|2023-03-16|15/12/2022|5|5|2120000000||3102|1
2024-05-20 10:12:51|10277|994066|PSHn|20.57B|20570000000|10.2|586660|-18.4|0||
2024-05-20 10:12:57|10278|980111|222080|799.42B|799420000000|11040|1024348|-10.29|30|2024-08-09|15/06/2024||||70100000000|11040|1|2024-05-13|15/03/2024|||43000000000|43000000000|11570|1
2024-05-20 10:13:01|10279|42658|LMDr|1.18B|1180000000|6.85|167222|21.74|33|2024-05-30|15/03/2024|||||6.8200001716614|1|2024-04-17|15/12/2023|||207000000||6.2399997711182|1
2024-05-20 10:13:07|10280|18289|MOFS|359.14B|359140000000|2406.15|263295|286.87|32|2024-07-25|15/06/2024|||||2406.1499023438|1|2024-04-26|15/03/2024|||15690000000||2463.75|1
2024-05-20 10:13:13|10281|50071|3339|7.19B|7190000000|1.67|10747921|15.6|28|2024-05-29|15/03/2024|||||1.6699999570847|1|2024-03-28|15/12/2023||0.08||4961000000|1.4500000476837|1
2024-05-20 10:13:19|10282|50035|0506|8.48B|8480000000|3.01|852119|8.57|30|2024-05-29|15/03/2024|||||3.0099999904633|1|2024-03-19|15/12/2023|||||3.0299999713898|1
2024-05-20 10:13:24|10283|1169503|248070|1.17T|1170000000000|22850|416238|-3.85|18|2024-08-08|15/06/2024||||464050000000|22850|1|2024-05-20|15/03/2024||||385720000000|23900|1
2024-05-20 10:13:29|10284|1166568|UTIA|117.12B|117120000000|922.2|183602|41.06|19|2024-04-25|15/03/2024|12.8||3180000000|3180000000|948.40002441406|1|2024-01-29|15/12/2023|14.6||2900000000|2900000000|858.79998779297|1
2024-05-20 10:13:36|10285|969099|6878|106.15M|106150000|0.113|27081777|31.4|33|2024-05-07|15/03/2024|||||0.11299999803305|1|2024-03-27|15/12/2023||0.08||1545000000|0.11200000345707|1
2024-05-20 10:13:43|10286|18029|BACH|76.91B|76910000000|381.2|1599690|-1.8|49|2024-08-07|15/06/2024||||12056000000|381.20001220703|1|2024-05-17|15/03/2024|9.8||14340000000|11100000000|378.64999389648|1
2024-05-20 10:13:48|10287|100078|1052|7.11B|7110000000|4.25|4329092|-1.17|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
2024-05-20 10:13:54|10288|103284|2393|30.42B|30420000000|68.4|3363087|47.69|41|2024-08-08|15/06/2024||1.11||4920000000|68.599998474121|1|2024-05-14|15/03/2024|1.67|1.2|4910000000|4930000000|68.699996948242|1
2024-05-20 10:14:00|10289|947234|GRAN|98.56B|98560000000|406.1|1105732|46.98|32|2024-07-23|15/06/2024|||||406.10000610352|1|2024-05-15|15/03/2024|5.38|4.9|11760000000|11760000000|399.5|1
2024-05-20 10:14:06|10290|103175|1909|20.41B|20410000000|15.4|2153410|-6.95|32|2024-08-09|15/06/2024|||||15.39999961853|1|2024-05-20|15/03/2024|||||15.39999961853|1
2024-05-20 10:14:12|10291|103617|4915|42.82B|42820000000|93.5|6391554|47.53|32|2024-07-25|15/06/2024||1.49||14680000000|92.5|1|2024-04-29|15/03/2024|1.28|1.2|13650000000|13420000000|87.400001525879|1
2024-05-20 10:14:21|10292|1161487|353200|1.23T|1230000000000|24100|635275|1.47|18|2024-08-01|15/06/2024||||238320000000|24100|1|2024-05-02|15/03/2024|||214800000000|214800000000|23400|1
2024-05-20 10:14:37|10293|979186|030190|676.4B|676400000000|11390|68230|7.87|32|2024-08-12|15/06/2024||284.49||133140000000|11390|1|2024-05-20|15/03/2024||217.99||127640000000|11540|1
2024-05-20 10:14:42|10294|103202|2059|121.98B|121980000000|1280|1651662|208.81|32|2024-07-01|15/06/2024||11.24||2130000000|1280|1|2024-05-20|15/03/2024||10.44||1820000000|1280|1
2024-05-20 10:14:47|10295|990832|1908|35.22B|35220000000|18.6|3686641|-13.6|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
2024-05-20 10:14:53|10296|18693|GRND3|5.81B|5810000000|6.44|1734654|-8.58|37|2024-08-08|15/06/2024|||||6.4400000572205|1|2024-05-09|15/03/2024|||539000000||6.0199999809265|1
2024-05-20 10:14:59|10297|18019|LIND|807.9B|807900000000|9481.45|140117|141.34|33|2024-08-06|15/06/2024|||||9481.4501953125|1|2024-05-21|15/03/2024||||7500000000|9481.4501953125|1
2024-05-20 10:15:04|10298|1012848|||||||32|2024-08-28|15/06/2024||0.3533||3020000000|39.400001525879|1|2024-05-29|15/03/2024||0.2733||2760000000|39.400001525879|1
2024-05-20 10:15:10|10299|20941|PAM|3.25B|3250000000|47.85|345385|32.48|39|2024-08-07|15/06/2024||1.35||451550000|47.889999389648|1|2024-05-07|15/03/2024|4.9|1.13|401000000|432410000|49.549999237061|1
2024-05-20 10:15:14|10300|1123045|2616|1.67B|1670000000|1.38|2857370|-55.59|1|2023-03-25|15/12/2022|||||3.5499999523163|1|
2024-05-20 10:15:20|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
2024-05-20 10:15:27|10302|103536|3376|35.39B|35390000000|195|8919237|103.56|36|2024-08-09|15/06/2024||1.43||2970000000|195|1|2024-05-20|15/03/2024||1.43||2730000000|188.5|1
2024-05-20 10:15:32|10303|102497|EASTW|5.69B|5690000000|3.42|541040|-29.55|30|2024-08-09|15/06/2024|||||3.420000076294|1|2024-05-10|15/03/2024|||||3.4800000190735|1
2024-05-20 10:15:38|10304|954965|6456|22.03B|22030000000|66.4|1040061|-13.07|32|2024-08-06|15/06/2024||-0.14||19300000000|66.400001525879|1|2024-05-20|15/03/2024||-1.39||13880000000|65.199996948242|1
2024-05-20 10:15:44|10305|102602|MBK|26.65B|26650000000|17.5|3789429|13.55|30|2024-08-13|15/06/2024|||||17.5|1|2024-05-15|15/03/2024|||||17.60000038147|1
2024-05-20 10:15:50|10306|103762|8422|20.64B|20640000000|191.5|284277|-7.35|32|2024-08-28|15/06/2024||2.84||1060000000|189|1|2024-05-20|15/03/2024||2.58||923000000|189|1
2024-05-20 10:15:55|10307|1142505|300720|981.44B|981440000000|14490|57444|12.56|24|2024-08-13|15/06/2024||||429000000000|14490|1|2024-05-20|15/03/2024||||338000000000|14170|1
2024-05-20 10:16:00|10308|943523|2386|22.47B|22470000000|5.1|5338620|35.42|17|2023-03-16|15/12/2022|||||4.3400001525879|1|2022-08-22|15/06/2022|||||3.289999961853|1
2024-05-20 10:16:06|10309|103132|1710|15.43B|15430000000|17.6|1446000|-16.78|34|2024-07-23|15/06/2024||0.02||5220000000|17.60000038147|1|2024-04-30|15/03/2024||-0.07||4290000000|17.64999961853|1
2024-05-20 10:16:13|10310|1142378|TITC|2.28B|2280000000|30.85|56872|91.25|21|2024-07-31|15/06/2024|||||30.85000038147|1|2024-05-09|15/03/2024||||614600000|30.10000038147|1
2024-05-20 10:16:18|10311|1165334|MINS|208.71B|208710000000|353|118715|9.69|18|2024-04-30|15/03/2024|2|2|6080000000|6090000000|353.51000976562|1|2024-01-25|15/12/2023|2.31|2.26|5980000000|5980000000|329.01998901367|1
2024-05-20 10:16:24|10312|943511|1966|886.83M|886830000|0.21|4135951|-58.82|19|2024-05-29|15/03/2024|||||0.21999999880791|1|2024-03-27|15/12/2023|||||0.14200000464916|1
2024-05-20 10:16:30|10313|49982|0639|16.36B|16360000000|3.31|9206478|19.26|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
2024-05-20 10:16:35|10314|1012318|3630|5.56B|5560000000|29.6|300|-0.84|29|2024-05-29|15/03/2024|||||29.60000038147|1|2024-02-28|15/12/2023|||||33.200000762939|1
2024-05-20 10:16:40|10315|1171882|JUBN|84.38B|84380000000|529.4|697471|36.27|14|2024-05-14|15/03/2024|1.8||10740000000|10310000000|518|1|2024-01-30|15/12/2023|2.4||9660000000|9630000000|460.64999389648|1
2024-05-20 10:16:45|10316|1148091|||||||25|2024-08-05|15/06/2024|||||6.2399997711182|1|2024-05-15|15/03/2024|||||6.0999999046326|1
2024-05-20 10:16:51|10317|37778|EATP|5.81B|5810000000|26.8|69414|16.67|41|2024-05-20|15/03/2024||||605900000|26.25|1|2024-02-28|15/12/2023|||628900000|642550000|28.700000762939|1
2024-05-20 10:16:56|10318|1012761|6274|48.09B|48090000000|178|17403|162.15|32|2024-07-24|15/06/2024||2.45||5430000000|178|1|2024-05-20|15/03/2024|1.38|1.66|4270000000|4430000000|178|1
2024-05-20 10:17:02|10319|27084|GENTERA|41.33B|41330000000|26.17|3563682|33.18|43|2024-07-25|15/06/2024||0.8516||8790000000|26.170000076294|1|2024-04-24|15/03/2024|0.89|0.8416|9350000000|8170000000|26.979999542236|1
2024-05-20 10:17:13|10320|42676|TENr|2.14B|2140000000.0000002|18.2|217283|-4.22|41|2024-05-30|15/03/2024|||||18.200000762939|1|2024-05-29|15/12/2023|||91900000||18.200000762939|1
2024-05-20 10:17:19|10321|13196|AHCS|4.92B|4920000000|0.781|1526796|-10.57|30|2024-07-23|15/06/2024|||||0.78100001811981|1|2024-04-25|15/03/2024|||543260000||0.77399998903275|1
2024-05-20 10:17:24|10322|41700|SETI|7.34B|7340000000|1.54|24884946|187.04|44|2024-08-14|15/06/2024|||||1.539999961853|1|2024-05-16|15/03/2024|0.0115||1480000000||1.5099999904633|1
2024-05-20 10:17:29|10323|102456|CENTEL|55.35B|55350000000|41.25|2436895|-15.23|33|2024-08-12|15/06/2024||0.22|||41.25|1|2024-05-14|15/03/2024|0.56|0.5569|6100000000|6220000000|44.5|1
2024-05-20 10:17:34|10324|943446|0535|5.23B|5230000000|0.315|20260040|-28.26|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
2024-05-20 10:17:40|10325|1056506|LX|318.14M|318140000|1.935|1056147|-20.04|29|2024-05-23|15/03/2024|||||1.9349999427795|1|2024-03-20|15/12/2023|0.04||3510000000|3190000000|2.0199999809265|1
2024-05-20 10:17:46|10326|101595|SCMA|9.00T|9000000000000|142|54747822|1.42|32|2024-07-31|15/06/2024|||||142|1|2024-05-07|15/03/2024|||||128|1
2024-05-20 10:17:51|10327|103314|2439|27.88B|27880000000|121|2498560|41.98|32|2024-08-02|15/06/2024||1.48||9190000000|126.5|1|2024-04-25|15/03/2024|1.66|1.08|8350000000|8560000000|118|1
2024-05-20 10:17:57|10328|102433|BLA|35.86B|35860000000|21|2002124|-18.43|33|2024-08-07|15/06/2024|||||21|1|2024-05-09|15/03/2024|0.73||10890000000||17.200000762939|1
2024-05-20 10:18:03|10329|19487|KRDMD|33.24B|33240000000.000004|29.16|52521935|74.5|44|2024-08-08|15/06/2024|||||29.159999847412|1|2024-05-20|15/03/2024|||||28.440000534058|1
2024-05-20 10:18:10|10330|946718|RMT|231.22B|231220000000|3301.6|57807|40.29|37|2024-08-07|15/06/2024||||12053000000|3301.6000976562|1|2024-05-16|15/03/2024|25.7|22.5|14240000000|13160000000|3155|1
2024-05-20 10:18:17|10331|103101|1536|14.95B|14950000000|53.5|2096126|-24.96|32|2024-08-08|15/06/2024||0.495||1580000000|53.5|1|2024-05-15|15/03/2024|0.305|0.305|1490000000|1490000000|53.099998474121|1
2024-05-20 10:18:22|10332|943441|0405|5.60B|5600000000|1.12|4061594|-41.8|17|2023-03-07|15/12/2022|||||2.4900000095367|1|2022-08-09|15/06/2022|||||2.6400001049042|1
2024-05-20 10:18:28|10333|102370|PGOLD|71.86B|71860000000|24.9|1410875|-21.89|37|2024-08-14|15/06/2024||0.7545|||24.89999961853|1|2024-05-15|15/03/2024|0.9185|0.9185|||24.549999237061|1
2024-05-20 10:18:34|10334|18048|BLDT|169.73B|169730000000|7159|41690|18.31|38|2024-08-01|15/06/2024||35.29||13370000000|7159|1|2024-05-02|15/03/2024|32.44|32.29|13230000000|13230000000|6311.2998046875|1
2024-05-20 10:18:39|10335|100034|0546|15.85B|15850000000|6.3|5148324|37.25|20|2024-05-29|15/03/2024|||||6.2699999809265|1|2024-03-27|15/12/2023|||||4.8499999046326|1
2024-05-20 10:18:43|10336|980684|QHt|662.22M|662220000|0.0634|0|0|0||
2024-05-20 10:18:49|10337|42641|HRMr|1.53B|1530000000|16.46|154255|37.12|32|2024-06-21|15/03/2024|||||16.459999084473|1|2024-04-29|15/12/2023|||||16.5|1
2024-05-20 10:18:54|10338|102835|TISCO|78.66B|78660000000|98.25|4265376|2.88|32|2024-07-11|15/06/2024||2.12||4700000000|98.75|1|2024-05-14|15/03/2024|2.16|2.16|4700000000|4700000000|97|1
2024-05-20 10:19:01|10339|27114|CHDRAUIB|118.89B|118890000000|123.96|503436|19.48|42|2024-07-24|15/06/2024||2.08||69240000000|123.95999908447|1|2024-04-23|15/03/2024|1.99|1.74|64840000000|65310000000|118.63999938965|1
2024-05-20 10:19:07|10340|103584|3682|31.49B|31490000000|7.47|4857172|10.34|28|2024-02-28|15/12/2023|||||7.4699997901917|1|2023-11-29|15/09/2023|||||7.4699997901917|1
2024-05-20 10:19:14|10341|19258|AEFES|122.39B|122390000000|206.1|3010113|247.58|44|2024-08-07|15/06/2024||6.52||67210000000|206.19999694824|1|2024-05-20|15/03/2024||2.41||43890000000|208.19999694824|1
2024-05-20 10:19:19|10342|1012184|3211|14.27B|14270000000|93.3|1858|21.64|30|2024-07-24|15/06/2024|||||93.300003051758|1|2024-04-25|15/03/2024|||||88.199996948242|1
2024-05-20 10:19:25|10343|961712|4968|17.82B|17820000000|189|4191731|16.57|32|2024-07-25|15/06/2024||0.66||1030000000|197|1|2024-04-25|15/03/2024|0.31|0.2175|861000000|861000000|168.5|1
2024-05-20 10:19:29|10344|1140499|TVOn|19.57B|19570000000|22.2|592814|-14.56|0||
2024-05-20 10:19:33|10345|990477|0826|5.11B|5110000000|1.86|6168650|-13.3|6|2023-03-30|15/12/2022|||||2.5099999904633|1|2018-04-12|15/12/2017|0.06||2020000000||1.539999961853|1
2024-05-20 10:19:39|10346|1012086|1795|79.60B|79600000000|291.5|7155194|-12.37|30|2024-08-08|15/06/2024||5.61||5080000000|301|1|2024-05-09|15/03/2024|3.96|4.43|4200000000|4200000000|290|1
2024-05-20 10:19:45|10347|102268|MWC|81.22B|81220000000|27.45|3248647|36.41|33|2024-08-13|15/06/2024|||||27.450000762939|1|2024-05-14|15/03/2024|||8820000000||25.89999961853|1
2024-05-20 10:19:52|10348|18053|BRIG|275.83B|275830000000|1195.3|469165|119.25|32|2024-08-14|15/06/2024||4.10||9770000000|1195.3000488281|1|2024-05-28|15/03/2024||4.55||11200000000|1195.3000488281|1
2024-05-20 10:19:58|10349|945731|PLANB|35.17B|35170000000|8.2|7683140|-6.4|32|2024-08-12|15/06/2024||0.07|||8.1999998092651|1|2024-05-14|15/03/2024|0.04||1940000000||8.1499996185303|1
2024-05-20 10:20:02|10350|1153712|330590|845.53B|845530000000|3395|248796|-10.75|16|2023-05-12|15/03/2023|17.13||29180000000||3795|1|2023-02-24|15/12/2022|58.09||57920000000||3765|1
2024-05-20 10:20:09|10351|103244|2338|14.92B|14920000000|71.3|1649848|-12.17|30|2024-08-09|15/06/2024|||||70|1|2024-05-07|15/03/2024|||||68.900001525879|1
2024-05-20 10:20:15|10352|18712|SIMH3|5.53B|5530000000|6.42|4216159|-27.7|42|2024-08-14|15/06/2024||0.2777||9380000000|6.4200000762939|1|2024-05-09|15/03/2024|0.1128|0.1128|8740000000|8970000000|6.3699998855591|1
2024-05-20 10:20:20|10353|943498|1515|5.78B|5780000000|4.49|4376767|-33.33|6|2023-03-25|15/12/2022|||||8.0699996948242|1|2018-04-26|15/12/2017|0.08||1020000000|965000000|10.060000419617|1
2024-05-20 10:20:24|10354|980619|NVA6|1.15B|1150000000|1.34|1|-19.28|0||
2024-05-20 10:20:28|10355|1123044|2019|406.8M|406800000|0.13|3433171|-68.54|0||
2024-05-20 10:20:34|10356|18282|PROR|79.93B|79930000000|4829.85|16892|-3.65|30|2024-05-02|15/03/2024|||||4909.7998046875|1|2024-02-06|15/12/2023|||||5136.6000976562|1
2024-05-20 10:20:38|10357|950752|200771|8.07B|8070000000|6.87|248083|-36.71|8|2019-03-29|15/12/2018|||||7.9699997901917|1|2018-10-23|15/09/2018|||||6.2300000190735|1
2024-05-20 10:20:43|10358|1012995|8436|18.01B|18010000000|153|392|-15.24|32|2024-08-02|15/06/2024||1.98||2090000000|153|1|2024-05-09|15/03/2024|0.77|0.77|1510000000|1510000000|148|1
2024-05-20 10:20:49|10359|1114113|6592|73.65B|73650000000|112.5|953469|-12.65|28|2024-08-01|15/06/2024||2.05||8040000000|110.5|1|2024-05-20|15/03/2024||1.99||7710000000|110.5|1
2024-05-20 10:20:54|10360|950281|||||||32|2024-08-07|15/06/2024|||||25.459999084473|1|2024-05-14|15/03/2024|0.405||789200000||23.719999313354|1
2024-05-20 10:21:00|10361|18109|EIDP|112.89B|112890000000|635.95|404439|28.07|32|2024-08-07|15/06/2024||||8586000000|635.95001220703|1|2024-05-20|15/03/2024|||||635.95001220703|1
2024-05-20 10:21:05|10362|953666|SKPR|1.80B|1800000000|1.15|6328221|6.54|31|2024-05-30|15/03/2024|||||1.1499999761581|1|2024-02-26|15/12/2023|0.015||453100000||0.75999999046326|1
2024-05-20 10:21:11|10363|1159098|SUPEREIFu|3.22B|3220000000|6.2|187388|-26.47|15|2023-05-17|15/03/2023|0.26||224400000||8.5500001907349|1|2023-02-20|15/12/2022|0.09||187100000||9.263129234314|1
2024-05-20 10:21:17|10364|100088|1117|6.02B|6020000000|0.74|4068553|-22.11|22|2024-05-29|15/03/2024|||||0.74000000953674|1|2024-03-25|15/12/2023||0.06||7112000000|0.69999998807907|1
2024-05-20 10:21:21|10365|990789|1589|14.85B|14850000000|4.32|46931|0|4|2018-04-26|15/12/2017|0.16||237800000||2.539999961853|1|2017-09-21|15/06/2017|0.15||166100000||2.460000038147|1
2024-05-20 10:21:27|10366|1052357|TOA|48.17B|48170000000|24.1|2239110|-18.28|30|2024-08-13|15/06/2024|||||24.10000038147|1|2024-05-14|15/03/2024|0.4|0.345|5430000000|5600000000|25.25|1
2024-05-20 10:21:35|10367|950206|DOVT|5.78B|5780000000|3.57|1309870|-8.72|29|2024-05-22|15/03/2024|||||3.5699999332428|1|2024-02-26|15/12/2023|0.02||310000000|309970000|3.5299999713898|1
2024-05-20 10:21:40|10368|39886|MCEI|206.16B|206160000000|4042.5|757460|199.13|32|2024-07-19|15/06/2024||18.48||1434000000|4042.5|1|2024-04-23|15/03/2024|17.3|17.2|1810000000|2020000000|3903.25|1
2024-05-20 10:21:47|10369|1012640|5530|19.18B|19180000000|46.5|623|23.19|31|2024-08-12|15/06/2024|||||46.5|1|2024-05-09|15/03/2024|||||42.900001525879|1
2024-05-20 10:21:53|10370|103265|2367|25.71B|25710000000|38|59669523|113.33|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
2024-05-20 10:22:00|10371|37846|JSW|3.86B|3860000000|32.84|526640|-22.11|43|2024-05-20|15/03/2024||||3510000000|31.979999542236|1|2024-03-14|15/12/2023|3.7|3.7|3140000000|3220000000|40.5|1
2024-05-20 10:22:04|10372|1166725|GMAT3|17.87B|17870000000|8.09|4886270|19.5|18|2024-08-06|15/06/2024||0.1199||7960000000|8.0900001525879|1|2024-05-08|15/03/2024|0.0874|0.0874|7380000000|7150000000|7.7199997901917|1
2024-05-20 10:22:10|10373|30642|STBP3|10.91B|10910000000|12.63|5582914|39.5|32|2024-08-07|15/06/2024||0.2333||725580000|12.630000114441|1|2024-05-08|15/03/2024|0.19|0.1871|645100000|647280000|13.699999809265|1
2024-05-20 10:22:17|10374|103470|3010|29.77B|29770000000|133|2482355|48.58|32|2024-08-07|15/06/2024|||||126|1|2024-05-14|15/03/2024|||||132.5|1
2024-05-20 10:22:22|10375|50164|SNTJ|34.02B|34020000000.000004|30079|46461|19.74|19|2023-03-01|15/12/2022|13.83||14680000000||27790|1|2022-08-31|15/06/2022|4.34||13400000000||23296|1
2024-05-20 10:22:28|10376|103017|1313|18.04B|18040000000|13.6|1569481|-5.88|32|2024-07-31|15/06/2024|||||13.60000038147|1|2024-05-08|15/03/2024|||||13.64999961853|1
2024-05-20 10:22:34|10377|18046|BRLC|114.63B|114630000000|1487.35|158327|50.61|32|2024-08-06|15/06/2024|||||1487.3499755859|1|2024-05-04|15/03/2024|24.2|18.82|26560000000|26110000000|1559.9000244141|1
2024-05-20 10:22:40|10378|41636|BATO|2.58B|2580000000|9.04|202859|-18.72|39|2024-07-25|15/06/2024||0.2252||554620000|9.039999961853|1|2024-05-27|15/03/2024||0.2143||527390000|9.039999961853|1
2024-05-20 10:22:46|10379|18206|IIFL|170.24B|170240000000|401.5|2642751|-11.63|32|2024-07-23|15/06/2024|||||401.5|1|2024-05-20|15/03/2024||13.09||19292000000|401.5|1
2024-05-20 10:22:51|10380|946781|ALKY|104.16B|104160000000|2039.45|88558|-19.38|31|2024-07-30|15/06/2024||||4110000000|2039.4499511719|1|2024-05-09|15/03/2024|7.5|7.5|3570000000|3570000000|2099.8999023438|1
2024-05-20 10:22:56|10381|1112810|1119|4.74B|4740000000|3.05|9801618|0.66|1|2021-08-20|15/06/2021|||||4.6900000572205|1|
2024-05-20 10:23:00|10382|1155902|EH|1.21B|1210000000|19.15|1581142|69.77|15|2024-08-15|15/06/2024||-0.46||85410000|19.14999961853|1|2024-05-20|15/03/2024||-0.42||74970000|19.14999961853|1
2024-05-20 10:23:05|10383|1153002|VIVA3|5.42B|5420000000|23.06|5099237|-6.79|21|2024-08-08|15/06/2024||0.4702||638350000|23.059999465942|1|2024-05-06|15/03/2024|0.1462|0.1462|445000000|442720000|22.870000839233|1
2024-05-20 10:23:11|10384|37900|NEUP|4.21B|4210000000|940|883|32.91|34|2024-05-23|15/03/2024||||3300000000|942|1|2024-03-28|15/12/2023|||2950000000|3210000000|885|1
2024-05-20 10:23:17|10385|8578|2038|6.31B|6310000000|0.8|11229698|-5.95|31|2024-08-09|15/06/2024|||||0.80000001192093|1|2024-05-29|15/03/2024|||||0.80000001192093|1
2024-05-20 10:23:23|10386|18246|JUBA|114.01B|114010000000|716.45|442364|106.29|44|2024-07-26|15/06/2024|||||716.45001220703|1|2024-05-31|15/03/2024||3.60||18309000000|716.45001220703|1
2024-05-20 10:23:29|10387|103648|5469|30.79B|30790000000|55.7|6425248|47.24|32|2024-08-02|15/06/2024|||||56.700000762939|1|2024-05-20|15/03/2024|||||56.700000762939|1
2024-05-20 10:23:35|10388|43898|020560|811.83B|811830000000|11030|137782|-13.32|44|2024-08-09|15/06/2024||-257.00||1845000000000|11030|1|2024-05-20|15/03/2024||-249.00||2060000000000|10890|1
2024-05-20 10:23:42|10389|1137427|293780|130.89B|130889999999.99998|5700|146380|-43.01|18|2023-03-22|15/12/2022|-115.11||17890000||10820|1|2022-11-14|15/09/2022|-206.89||14840000||13450|1
2024-05-20 10:23:47|10390|18353|REXP|89.54B|89540000000|303.25|930607|-47.71|32|2024-08-12|15/06/2024|||||303.25|1|2024-05-28|15/03/2024|||||303.25|1
2024-05-20 10:23:52|10391|13799|ENAE|5.80B|5800000000|10.95|837282|52.92|43|2024-05-23|15/03/2024||||9990000000|10.949999809265|1|2024-03-21|15/12/2023|||12280000000|11170000000|9.0500001907349|1
2024-05-20 10:23:59|10392|103649|5471|8.63B|8630000000|51.8|561316|2.8|41|2024-08-01|15/06/2024|||||51.400001525879|1|2024-05-07|15/03/2024|||||51|1
2024-05-20 10:24:04|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
2024-05-20 10:24:10|10394|103751|8163|18.65B|18650000000|66.9|2839511|47.31|32|2024-08-01|15/06/2024||0.98||6780000000|67.099998474121|1|2024-05-03|15/03/2024|0.52|0.27|5110000000|5090000000|63.799999237061|1
2024-05-20 10:24:16|10395|41447|ENTEL|919.94B|919940000000|3113.3|274091|0.85|42|2024-08-05|15/06/2024||123.6||682270000000|3113.3000488281|1|2024-05-06|15/03/2024|165.67|120.39|664760000000|660310000000|3268.3000488281|1
2024-05-20 10:24:21|10396|18106|EDEL|77.75B|77750000000|86.5|6239782|35.58|32|2024-08-01|15/06/2024|||||86.5|1|2024-05-14|15/03/2024|||||76.699996948242|1
2024-05-20 10:24:27|10397|103591|3705|14.25B|14250000000|54|403398|18.1|30|2024-08-08|15/06/2024|||||53.5|1|2024-05-10|15/03/2024|||||50.599998474121|1
2024-05-20 10:24:33|10398|950031|AVNT|73.33B|73330000000|535.85|509737|46.17|31|2024-08-08|15/06/2024|||||535.84997558594|1|2024-05-30|15/03/2024||6.3||13300000000|535.84997558594|1
2024-05-20 10:24:39|10399|103139|1718|10.64B|10640000000|8.04|2673124|-2.82|30|2024-08-09|15/06/2024|||||8.039999961853|1|2024-05-13|15/03/2024|||||7.9299998283386|1
2024-05-20 10:24:43|10400|102054|TXTP|2.40B|2400000000|94.4|59938|-34.52|31|2024-06-20|15/03/2024||||84650000|94.099998474121|1|2024-02-22|15/12/2023|||89400000|82100000|97.5|1
2024-05-20 10:24:49|10401|1088207|TCPI|38.13T|38130000000000|7625|10853857|12.98|23|2023-05-09|15/03/2023|8.25||378100000000||7750|1|2023-04-10|15/12/2022|5.94||449700000000||6875|1
2024-05-20 10:24:55|10402|18596|ALOS3|12.11B|12110000000|21.89|4339763|5.65|41|2024-08-13|15/06/2024||0.2714||636930000|21.889999389648|1|2024-05-09|15/03/2024|0.17|0.2172|616400000|606480000|21.120000839233|1
2024-05-20 10:25:01|10403|1055134|SAPR11|8.62B|8620000000|28.73|893471|45.9|30|2024-08-08|15/06/2024||1.2||1330000000|28.729999542236|1|2024-05-09|15/03/2024|1.26|1.01|1700000000|1520000000|27.239999771118|1
2024-05-20 10:25:07|10404|103369|2520|31.68B|31680000000|58.8|10980087|98.3|34|2024-08-02|15/06/2024||2.54||9050000000|58.400001525879|1|2024-05-10|15/03/2024||0.43||3860000000|57.099998474121|1
2024-05-20 10:25:14|10405|103704|6214|31.36B|31360000000|123.5|860568|31.86|31|2024-07-31|15/06/2024|||||125|1|2024-05-13|15/03/2024|||||123|1
2024-05-20 10:25:18|10406|1115822|0059|202.71M|202710000|0.024|9484719|22.22|0||
2024-05-20 10:25:23|10407|102432|BLAND|11.45B|11450000000|0.66|5958400|-26.67|30|2024-08-12|15/06/2024|||||0.6700000166893|1|2024-05-28|15/03/2024|||||0.6700000166893|1
2024-05-20 10:25:29|10408|41673|SWAY|17.85B|17850000000|3.65|15903582|129.3|31|2024-05-21|15/03/2024|||||3.6500000953674|1|2024-02-21|15/12/2023|0.044||1870000000|1870000000|2.7300000190735|1
2024-05-20 10:25:34|10409|103353|2489|13.36B|13360000000|18.1|8082087|42.69|32|2024-08-12|15/06/2024|||||18.049999237061|1|2024-05-20|15/03/2024|||||18.049999237061|1
2024-05-20 10:25:40|10410|1017276|ADMr|519.20M|519200000.00000006|2.24|244180|24.72|27|2024-06-13|15/03/2024|||||2.2400000095367|1|2024-04-17|15/12/2023|||||2.0899999141693|1
2024-05-20 10:25:46|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
2024-05-20 10:25:52|10412|43355|025860|345.71B|345710000000|7160|77420|-18.78|39|2024-08-13|15/06/2024|||||7160|1|2024-05-20|15/03/2024|||||7210|1
2024-05-20 10:25:58|10413|103084|1513|83.00B|83000000000|168|53847398|54.13|32|2024-08-07|15/06/2024||2.07||6320000000|168|1|2024-05-09|15/03/2024|1.93|1.93|6140000000|6140000000|184|1
2024-05-20 10:26:04|10414|13198|MERS|2.65B|2650000000|12.88|150386|-13.21|36|2024-08-05|15/06/2024|||||12.880000114441|1|2024-04-30|15/03/2024||||645000000|13.109999656677|1
2024-05-20 10:26:09|10415|1118184|1896|11.04B|11040000000|9.49|4108971|28.37|4|2023-03-22|15/12/2022||||1687000000|8.829999923706|1|2022-08-21|15/06/2022||||1407000000|6.960000038147|1
2024-05-20 10:26:14|10416|11304|NREK|176.90B|176900000000|94|11629362|20.51|33|2024-08-07|15/06/2024|||||94|1|2024-05-16|15/03/2024|||||94|1
2024-05-20 10:26:46|10417|103391|2607|36.12B|36120000000|33.2|4920082|23.99|30|2024-08-08|15/06/2024|||||33.849998474121|1|2024-05-09|15/03/2024|||||33.549999237061|1
2024-05-20 10:26:52|10418|1012575|5306|18.14B|18140000000|144|359956|0.35|32|2024-08-09|15/06/2024||1.68||1230000000|144|1|2024-05-03|15/03/2024|1.21|1.44|1100000000|1110000000|144.5|1
2024-05-20 10:26:58|10419|41472|PARAUCO|1.32T|1320000000000|1455|885775|23.29|38|2024-07-19|15/06/2024||15.24||67140000000|1455|1|2024-05-02|15/03/2024|25.42|27.79|72890000000|71500000000|1415.2569580078|1
2024-05-20 10:27:05|10420|43369|001440|3.41T|3410000000000|19680|9862371|28.1|44|2024-08-13|15/06/2024||||808000000000|19680|1|2024-04-29|15/03/2024|||759000000000|759000000000|13800|1
2024-05-20 10:27:09|10421|980663|NYVKt|377.66M|377660000|0.248|1|-0.81|0||
2024-05-20 10:27:14|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
2024-05-20 10:27:18|10423|1153251|6855|5.85B|5850000000|20.65|1429301|6.59|0||
2024-05-20 10:27:22|10424|946746|CIEA|187.54B|187540000000|495.2|643724|8.92|35|2024-07-19|15/06/2024|||||495.20001220703|1|2024-05-02|15/03/2024|6.1|6.1|24270000000|24270000000|490.85000610352|1
2024-05-20 10:27:28|10425|102518|GFPT|15.92B|15920000000|12.7|3447243|20|32|2024-08-08|15/06/2024|||||12.699999809265|1|2024-05-09|15/03/2024|0.37|0.37|4530000000|4530000000|12.800000190735|1
2024-05-20 10:27:33|10426|994404|1357|14.51B|14510000000|3.22|58225616|70.9|14|2023-03-28|15/12/2022|||||2.8599998950958|1|2022-08-22|15/06/2022|||||0.85000002384186|1
2024-05-20 10:27:39|10427|102398|AEONTS|39.63B|39630000000|158.5|239933|-18.43|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
2024-05-20 10:27:45|10428|18058|CNFH|100.96B|100960000000|758.35|572858|13.81|32|2024-07-18|15/06/2024||16.01||2858000000|758.34997558594|1|2024-04-28|15/03/2024|15.7|15.7|3440000000|3440000000|746.95001220703|1
2024-05-20 10:27:51|10429|979236|034830|222.56B|222560000000|1031|269342|-23.96|32|2024-08-13|15/06/2024|||||1031|1|2024-05-20|15/03/2024|||||1033|1
2024-05-20 10:27:56|10430|1166735|FLOT|91.59B|91590000000|133|6577339|126.84|4|2021-09-01|15/06/2021|0.73|0.7339||20720000000|88|1|2021-06-02|15/03/2021||1.47||20910000000|94.319999694824|1
2024-05-20 10:27:59|10431|1160905|NY1J|36.07B|36070000000|3971|314162|1.39|0||
2024-05-20 10:28:05|10432|102388|CNPF|124.33B|124330000000|35|1266419|30.25|32|2024-07-31|15/06/2024||0.5418|||35|1|2024-05-08|15/03/2024|0.4876|0.4876|15630000000||37.349998474121|1
2024-05-20 10:28:09|10433|980607|JASt|736.96M|736960000|0.0825|1|123.68|0||
2024-05-20 10:28:15|10434|103460|2913|17.02B|17020000000|21.3|4760783|-3.36|31|2024-08-08|15/06/2024|||||21.549999237061|1|2024-05-03|15/03/2024|||||23.39999961853|1
2024-05-20 10:28:19|10435|1174284|TGAJ|17.94B|17940000000|13488|434261|-12.29|6|2023-03-27|15/12/2022|58.7||24580000000||19638|1|2022-08-15|15/06/2022|66.21||26180000000||27685|1
2024-05-20 10:28:26|10436|1056020|SIPR|7.00B|7000000000|1.04|25382152|126.37|29|2024-05-23|15/03/2024|||||1.039999961853|1|2024-02-23|15/12/2023|0.02||1010000000||0.76499998569489|1
2024-05-20 10:28:31|10437|102593|MAJOR|11.94B|11940000000|14.4|2812897|0|32|2024-08-09|15/06/2024|||||14.300000190735|1|2024-05-09|15/03/2024|0.16|0.16|1720000000|1720000000|14.800000190735|1
2024-05-20 10:28:37|10438|980083|215200|664.41B|664410000000|60000|61063|-3.23|30|2024-08-05|15/06/2024||||233430000000|60000|1|2024-05-03|15/03/2024|||251700000000|251800000000|60100|1
2024-05-20 10:28:44|10439|103582|3673|14.97B|14970000000|37.75|2350464|-8.68|41|2024-08-08|15/06/2024||0.01||15600000000|37.099998474121|1|2024-05-03|15/03/2024|-0.04|-0.04|15310000000|15310000000|38.200000762939|1
2024-05-20 10:28:48|10440|980662|NYVJt|725.01M|725010000|0.043|1|-8.6|0||
2024-05-20 10:28:52|10441|980717|TASCt|669.23M|669230000|0.418|1|-19.61|0||
2024-05-20 10:28:58|10442|1012200|3260|31.88B|31880000000|107.5|11889|40.52|32|2024-08-12|15/06/2024||4.14||11910000000|107.5|1|2024-05-29|15/03/2024||2.93||10390000000|107.5|1
2024-05-20 10:29:08|10443|979825|100120|264.44B|264440000000|28650|11860|-16.84|32|2024-08-13|15/06/2024||||55400000000|28650|1|2024-05-07|15/03/2024|||60600000000|60600000000|27900|1
2024-05-20 10:29:14|10444|103622|4935|8.61B|8610000000|66|292920|20.14|32|2024-08-20|15/06/2024||1.07||1940000000|66.800003051758|1|2024-05-20|15/03/2024||0.76||1720000000|66.800003051758|1
2024-05-20 10:29:20|10445|41681|BIMB|5.71B|5710000000|2.53|2499836|31.77|31|2024-05-28|15/03/2024|||||2.5299999713898|1|2024-02-28|15/12/2023|0.07|0.07|614500000||2.4900000095367|1
2024-05-20 10:29:28|10446|103238|2328|18.06B|18060000000|34.8|4737566|-7.44|30|2024-08-08|15/06/2024|||||34.849998474121|1|2024-05-14|15/03/2024|||||35.450000762939|1
2024-05-20 10:29:34|10447|1012605|5425|18.55B|18550000000|75|2395|-18.39|32|2024-08-08|15/06/2024||0.88||4000000000|75|1|2024-05-14|15/03/2024|0.785|0.785|3410000000|3410000000|72.400001525879|1
2024-05-20 10:29:40|10448|49965|0119|6.38B|6380000000|1.68|8447379|-8.99|23|2023-03-28|15/12/2022|-0.18||18870000000||1.8099999427795|1|2023-02-24|15/12/2023|||||1.9700000286102|1
2024-05-20 10:29:46|10449|41610|SPOR|2.12B|2120000000|1.58|598259|15.29|49|2024-05-21|15/03/2024|||||1.5800000429153|1|2024-02-23|15/12/2023|0.02||1370000000||1.5199999809265|1
2024-05-20 10:29:52|10450|1156757|UWCB|3.6B|3600000000|3.23|1315723|12.42|22|2024-06-18|15/04/2024|||||3.2300000190735|1|2024-03-25|15/01/2024|0.004|0.004|61050000|61100000|3.2599999904633|1
2024-05-20 10:29:58|10451|103217|2206|63.93B|63930000000|80.7|9294990|15.29|30|2024-08-12|15/06/2024|||||80.699996948242|1|2024-05-20|15/03/2024|||||80.699996948242|1
2024-05-20 10:30:07|10452|18144|GESC|152.85B|152850000000|1069.2|651379|57|44|2024-08-09|15/06/2024||||15301000000|1069.1999511719|1|2024-05-10|15/03/2024|54|31|13590000000|9880000000|969.09997558594|1
2024-05-20 10:30:12|10453|1165978|ROUT|91.47B|91470000000|1457.9|169910|4.27|16|2024-05-06|15/03/2024|13.9|14.98|10170000000|10550000000|1527|1|2024-01-23|15/12/2023|14.5|14.5|10240000000|10820000000|1637|1
2024-05-20 10:30:18|10454|49979|0410|4.37B|4370000000|0.84|2548727|-31.71|18|2023-03-24|15/12/2022|||||1.4500000476837|1|2022-03-24|15/12/2021|-0.11|||2055000000|1.5900000333786|1
2024-05-20 10:30:23|10455|49971|0272|6.74B|6740000000|0.84|8331937|-14.43|19|2023-03-22|15/12/2022|||||1|1|2022-08-22|15/06/2022|||||0.98000001907349|1
2024-05-20 10:30:29|10456|102992|1215|31.25B|31250000000|106|541541|15.59|31|2024-08-07|15/06/2024||1.99||7860000000|106|1|2024-05-20|15/03/2024||1.98||7590000000|106|1
2024-05-20 10:30:35|10457|43798|009450|714.7B|714700000000|48600|52500|17.63|32|2024-08-13|15/06/2024|||||48600|1|2024-05-08|15/03/2024|||||52800|1
2024-05-20 10:30:40|10458|969072|1282|331.14M|331140000|0.215|1235137|21.92|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
2024-05-20 10:30:46|10459|49977|0363|13.68B|13680000000|12.58|1445893|6.75|31|2024-05-20|15/03/2024|||||12.659999847412|1|2024-03-27|15/12/2023|||||9.7700004577637|1
2024-05-20 10:30:52|10460|979222|033290|163.11B|163110000000|3025|455956|-20.5|31|2024-08-13|15/06/2024|||||3025|1|2024-05-14|15/03/2024|||||3120|1
2024-05-20 10:30:58|10461|44104|170900|571.65B|571650000000|64700|43009|18.52|41|2024-08-13|15/06/2024||1267||165460000000|64700|1|2024-05-02|15/03/2024||972.00|140100000000|140100000000|67600|1
2024-05-20 10:31:04|10462|12875|HRHO|22.42B|22420000000|15.45|8301691|-16.4|44|2024-08-08|15/06/2024|||||15.390000343323|1|2024-05-22|15/03/2024|||||15.390000343323|1
2024-05-20 10:31:12|10463|100080|1070|14.60B|14600000000|5.85|7740611|62.43|41|2024-05-20|15/03/2024|||||5.6199998855591|1|2024-03-28|15/12/2023|||||2.920000076294|1
2024-05-20 10:31:18|10464|50122|ARLJ|5.77B|5770000000|14849|58691|-12.28|30|2024-05-20|15/03/2024|||||14869|1|2024-02-28|15/12/2023|||||15043|1
2024-05-20 10:31:23|10465|958363|214320|890B|890000000000|22200|58820|-45.25|32|2024-08-13|15/06/2024||1433||535880000000|22200|1|2024-05-02|15/03/2024||982.50|487500000000|490980000000|22750|1
2024-05-20 10:31:29|10466|1114561|1860|4.56B|4560000000|3.08|775922|-22.25|14|2024-05-16|15/03/2024|0.005||301480000||3.0199999809265|1|2024-03-15|15/12/2023|||278590000|4757000000|3.210000038147|1
2024-05-20 10:31:36|10467|18204|ICMN|66.32B|66319999999.99999|214|2406657|11.52|44|2024-08-07|15/06/2024||||14649000000|214|1|2024-05-20|15/03/2024||||13680000000|214|1
2024-05-20 10:31:42|10468|990234|0357|4.26B|4260000000|9.08|1446492|-36.95|19|2024-05-29|15/03/2024|||||9.079999923706|1|2024-03-28|15/12/2023||0.19||1184000000|6.8499999046326|1
2024-05-20 10:31:47|10469|1053087|LOMA|869.39M|869390000|7.45|556776|21.53|29|2024-08-08|15/06/2024||-0.145||160730000|7.4499998092651|1|2024-05-09|15/03/2024|0.2956|-0.0684|130110000|124830000|7.4850001335144|1
2024-05-20 10:31:53|10470|18392|SOBH|173.68B|173680000000|1831.15|341415|253.47|44|2024-08-06|15/06/2024||8.16||9373000000|1831.1500244141|1|2024-05-17|15/03/2024|0.7|11.5|7630000000|11810000000|1718.8499755859|1
2024-05-20 10:32:00|10471|1064345|ATRD|173.06B|173060000000|347.95|2142773|36.67|28|2024-08-28|15/06/2024||2.57||34430000000|347.95001220703|1|2024-05-29|15/03/2024||2.23||37050000000|347.95001220703|1
2024-05-20 10:32:07|10472|1128957|SBFG3|3.02B|3020000000|12.39|2133952|34.09|26|2024-07-29|15/06/2024||0.15||1710000000|12.390000343323|1|2024-05-13|15/03/2024|0.15|0.15|1500000000|1500000000|12.220000267029|1
2024-05-20 10:32:11|10473|955768|094800|396.87B|396870000000|4305|52602|1.18|0||
2024-05-20 10:32:17|10474|103283|2392|22.56B|22560000000|58.5|3536300|21.72|32|2024-08-09|15/06/2024||1.16||22924000000|48.75|1|2024-05-20|15/03/2024||0.89||20626000000|48.75|1
2024-05-20 10:32:22|10475|13205|GWCS|1.94B|1940000000|3.315|1032716|-8.19|32|2024-07-23|15/06/2024|||||3.3150000572205|1|2024-04-23|15/03/2024|0.087|0.087|375870000|375730000|3.3789999485016|1
2024-05-20 10:32:28|10476|992665|6443|14.74B|14740000000|28.2|8254017|-16.91|32|2024-08-12|15/06/2024||0.32||2260000000|28.75|1|2024-05-20|15/03/2024||0.41||2160000000|28.75|1
2024-05-20 10:32:34|10477|943505|1666|7.51B|7510000000|5.91|1408478|-24.51|22|2024-05-20|15/03/2024|||||5.8200001716614|1|2024-03-22|15/12/2023|||||5.2300000190735|1
2024-05-20 10:32:40|10478|100271|NBCC|258.84B|258839999999.99997|143.8|14106931|254.19|32|2024-08-08|15/06/2024||||20094000000|143.80000305176|1|2024-05-28|15/03/2024||||35840000000|143.80000305176|1
2024-05-20 10:32:46|10479|39872|INRL|68.79B|68790000000|127|19320473|131.33|44|2024-08-14|15/06/2024|||||127|1|2024-04-26|15/03/2024|-5.6||210000000||137.60000610352|1
2024-05-20 10:32:52|10480|1056455|ICLK|12.68M|12680000|1.28|38927|-45.68|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
2024-05-20 10:32:57|10481|943532|3836|793.52M|793520000|0.52|249335|-43.48|19|2024-05-29|15/03/2024|||||0.51999998092651|1|2024-03-28|15/12/2023|||||0.5799999833107|1
2024-05-20 10:33:03|10482|1073767|GMMP|62.68B|62680000000|1395.9|150323|-5.7|31|2024-08-08|15/06/2024|||||1395.9000244141|1|2024-05-22|15/03/2024|||||1395.9000244141|1
2024-05-20 10:33:10|10483|18727|MDIA3|11.96B|11960000000|35.57|939513|-9.11|44|2024-08-09|15/06/2024||1.01||2960000000|35.569999694824|1|2024-05-10|15/03/2024|0.46|0.46|2140000000|2140000000|34.290000915527|1
2024-05-20 10:33:16|10484|103683|6153|12.34B|12340000000|21.1|1527996|-10.58|32|2024-07-24|15/06/2024|||||20.700000762939|1|2024-04-25|15/03/2024|||||19.35000038147|1
2024-05-20 10:33:21|10485|1012973|8358|17.48B|17480000000|69|5261|25.23|30|2024-08-28|15/06/2024||0.66||1580000000|69|1|2024-05-29|15/03/2024||0.48||1350000000|69|1
2024-05-20 10:33:26|10486|103011|1305|10.60B|10600000000|18.25|1458213|-24.43|32|2024-07-31|15/06/2024||0.052||3460000000|18.25|1|2024-05-02|15/03/2024|-0.05|0.0729|2910000000|3040000000|18.299999237061|1
2024-05-20 10:33:34|10487|1012878|6589|25.44B|25440000000|82.3|571|-25.86|32|2024-08-28|15/06/2024||-0.7||672000000|82.300003051758|1|2024-05-29|15/03/2024||-0.355||656000000|82.300003051758|1
2024-05-20 10:33:39|10488|103658|5534|37.31B|37310000000|135|3220500|61.43|35|2024-08-09|15/06/2024||1.82||2830000000|128.5|1|2024-05-20|15/03/2024||2.56||3640000000|128.5|1
2024-05-20 10:33:46|10489|103727|6412|60.85B|60850000000|152|849704|87.81|32|2024-07-31|15/06/2024||2.16||9360000000|150.5|1|2024-05-02|15/03/2024|1.7|1.7|8050000000|8050000000|173.5|1
2024-05-20 10:33:52|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
2024-05-20 10:33:58|10491|103015|1310|7.47B|7470000000|14.15|868163|-13.72|31|2024-08-07|15/06/2024|||||14.14999961853|1|2024-05-20|15/03/2024|||||14.14999961853|1
2024-05-20 10:34:05|10492|943574|3613|8.57B|8570000000|10.2|1508441|-33.97|32|2024-08-08|15/06/2024|||||10.199999809265|1|2024-05-20|15/03/2024|||||10.300000190735|1
2024-05-20 10:34:10|10493|50212|BTNJ|5.38B|5380000000|668|1115052|-16.73|15|2023-05-16|15/03/2023|||||810|1|2022-11-16|15/09/2022|0.93||791500000||1054|1
2024-05-20 10:34:15|10494|946370|1381|9.76B|9760000000|4.03|1142961|5.76|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
2024-05-20 10:34:21|10495|950127|BERA|2.84B|2840000000|2.43|2716898|11.42|31|2024-06-10|15/04/2024|||||2.4300000667572|1|2024-03-13|15/01/2024|0.06||896500000||2.4800000190735|1
2024-05-20 10:34:28|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
2024-05-20 10:34:34|10497|50048|0861|5.49B|5490000000|3.28|6895473|0.31|38|2024-05-20|15/03/2024|||||3.2300000190735|1|2024-03-28|15/12/2023|||||2.9400000572205|1
2024-05-20 10:34:40|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
2024-05-20 10:34:44|10499|1031125|6069|4.74B|4740000000|4.9|1082949|-20.98|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
2024-05-20 10:34:50|10500|979322|039840|291.22B|291220000000|19770|77671|-33|32|2024-08-13|15/06/2024||584.60||39700000000|19770|1|2024-05-20|15/03/2024||609.00||38300000000|20050|1
2024-05-20 10:34:57|10501|41608|MBSS|7.69B|7690000000|0.94|11685236|40.77|31|2024-05-23|15/03/2024|||||0.93999999761581|1|2024-02-27|15/12/2023|||559900000||0.76999998092651|1
2024-05-20 10:35:02|10502|102180|COSCO|34.08B|34080000000|4.81|607742|-7.69|29|2024-08-13|15/06/2024|||||4.8099999427795|1|2024-05-20|15/03/2024|||||4.8000001907349|1
2024-05-20 10:35:10|10503|41402|AGUASA|1.61T|1610000000000|268|4390355|3.08|35|2024-08-22|15/06/2024||4.32|||268|1|2024-05-23|15/03/2024||8.95||187160000000|268|1
2024-05-20 10:35:17|10504|102472|CKP|32.84B|32840000000.000004|4.04|7573162|5.43|32|2024-08-08|15/06/2024|||||4.039999961853|1|2024-05-10|15/03/2024|-0.06|-0.0233|2350000000|2340000000|4.0799999237061|1
2024-05-20 10:35:23|10505|1013385|MAVI|38.93B|38930000000|98.1|4082417|251.42|29|2024-06-06|15/04/2024|||||98.099998474121|1|2024-03-14|15/01/2024|||5990000000|5990000000|142.10000610352|0.5
2024-05-20 10:35:29|10506|992988|3306|7.36B|7360000000|14.5|1043518|79.28|6|2021-08-20|15/06/2021||||1404000000|18.280000686646|1|2018-02-28|15/12/2017|0.6||1650000000||15.460000038147|1
2024-05-20 10:35:34|10507|41612|DRBM|2.73B|2730000000|1.41|1687866|6.67|33|2024-05-24|15/03/2024|||||1.4099999666214|1|2024-02-29|15/12/2023|0.026||3770000000||1.3700000047684|1
2024-05-20 10:35:40|10508|1156660|BLDN|2.5B|2500000000|1.31|8993715|-11.59|18|2024-05-06|15/03/2024||0.025||304630000|1.3400000333786|1|2024-02-25|15/12/2023|0.015|0.015|284100000|284100000|1.1579999923706|1
2024-05-20 10:35:43|10509|1129402|1873|1.69B|1690000000|0.81|5409006|-42.34|0||
2024-05-20 10:35:49|10510|1089331|1765|2.26B|2260000000|0.28|46824297|-50.86|4|2018-08-29|15/06/2018|||||1.7000000476837|1|2018-07-24|15/03/2017|0.01||165900000|||
2024-05-20 10:35:55|10511|104150|EGCH|186.48B|186480000000|344.99|496680|30.1|30|2024-05-20|15/03/2024|||||351.79998779297|1|2024-02-22|15/12/2023|||||312.32000732422|1
2024-05-20 10:36:01|10512|100044|0697|10.62B|10620000000|1.45|2315512|-35.4|31|2024-05-13|15/03/2024|0.0165||351380000||1.4800000190735|1|2024-03-28|15/12/2023|||||1.460000038147|1
2024-05-20 10:36:07|10513|100022|0308|7.31B|7310000000|1.32|2317796|-15.82|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
2024-05-20 10:36:12|10514|102234|FGEN|64.95B|64950000000|18.2|552036|-7.68|29|2024-08-15|15/06/2024|||||18.200000762939|1|2024-05-08|15/03/2024|||596000000||19.340000152588|1
2024-05-20 10:36:17|10515|103367|2515|24.95B|24950000000|16.1|65301508|57.49|30|2024-08-09|15/06/2024|||||16.299999237061|1|2024-05-13|15/03/2024|||||16.14999961853|1
2024-05-20 10:36:23|10516|50100|WBOJ|7.66B|7660000000|14564|60016|36.15|19|2023-02-27|15/12/2022|8.29||10330000000||10680|1|2022-09-13|15/06/2022|41.01||1280000000|9048000000|7700|1
2024-05-20 10:36:30|10517|990901|2362|13.00B|13000000000|1.05|38827941|102.02|5|2018-04-27|15/12/2017|||305200000||1.4800000190735|1|2017-09-28|15/06/2017|||244000000||1.1000000238419|1
2024-05-20 10:36:34|10518|1153343|0302|5.18B|5180000000|1.31|18652066|-39.35|0||
2024-05-20 10:36:40|10519|102738|SGP|14.34B|14340000000|7.8|162616|-9.2|30|2024-08-06|15/06/2024|||||7.8000001907349|1|2024-05-08|15/03/2024|||||7.75|1
2024-05-20 10:36:45|10520|103374|2534|11.78B|11780000000|26.35|2762590|10.42|31|2024-08-14|15/06/2024|||||24.89999961853|1|2024-05-09|15/03/2024|||||28.049999237061|1
2024-05-20 10:36:51|10521|979723|086390|290.35B|290350000000|14070|256822|-3.57|32|2024-08-13|15/06/2024|||||14070|1|2024-05-20|15/03/2024|||||14280|1
2024-05-20 10:36:57|10522|1013402|ERIS|122.07B|122070000000|897.25|152383|44.38|29|2024-05-21|15/03/2024||6||5130000000|897.25|1|2024-02-13|15/12/2023|7.5|7.7|4860000000|4930000000|913.40002441406|1
2024-05-20 10:37:03|10523|18623|BRSR6|4.82B|4820000000|11.57|1705529|4.93|44|2024-08-13|15/06/2024||0.6407||2160000000|11.569999694824|1|2024-05-14|15/03/2024|0.4667|0.4905|2040000000|2090000000|10.840000152588|1
2024-05-20 10:37:09|10524|950510|TAKA|3.18B|3180000000|3.8|594797|15.45|31|2024-05-21|15/03/2024|||||3.7999999523163|1|2024-02-26|15/12/2023|0.084||989600000||3.8599998950958|1
2024-05-20 10:37:15|10525|18155|GRPH|120.68B|120680000000|618.65|2233364|81.18|32|2024-08-07|15/06/2024||||7149000000|618.65002441406|1|2024-05-07|15/03/2024|0.8|0.8|7200000000|7200000000|647.90002441406|1
2024-05-20 10:37:21|10526|39900|RAID|56.42B|56420000000|167.7|4649038|14.24|30|2024-08-02|15/06/2024|||||167.69999694824|1|2024-05-09|15/03/2024|||||166.69999694824|1
2024-05-20 10:37:26|10527|1167986|009900|777.61B|777610000000|14970|189206|-33.85|18|2024-08-09|15/06/2024||||459600000000|14970|1|2024-05-20|15/03/2024||||440500000000|14810|1
2024-05-20 10:37:32|10528|44010|082640|812.19B|812190000000|5270|277235|38.38|39|2024-08-15|15/06/2024||||1008000000000|5270|1|2024-05-20|15/03/2024||||961100000000|5210|1
2024-05-20 10:37:38|10529|103554|3532|63.03B|63030000000|163|1402340|8.33|30|2024-08-07|15/06/2024||1.92||3670000000|162.5|1|2024-05-20|15/03/2024||1.91||3570000000|162.5|1
2024-05-20 10:37:44|10530|103740|8070|32.87B|32869999999.999996|52.3|3869796|39.38|32|2024-08-06|15/06/2024|||||49.200000762939|1|2024-04-23|15/03/2024|||||40.200000762939|1
2024-05-20 10:37:50|10531|1012345|4105|19.27B|19270000000|77.8|839|3.18|32|2024-08-02|15/06/2024||1.36||1420000000|77.800003051758|1|2024-05-20|15/03/2024||1.08||1300000000|77.800003051758|1
2024-05-20 10:37:56|10532|1012169|3152|15.63B|15630000000|226.5|192|7.09|31|2024-05-29|15/03/2024|||||226.5|1|2024-02-28|15/12/2023||1.37||416000000|225.5|1
2024-05-20 10:38:01|10533|102314|SCC|136.02B|136020000000.00002|32.2|2106610|11.03|33|2024-07-31|15/06/2024|||||32.049999237061|1|2024-05-06|15/03/2024|||20030000000||32.75|1
2024-05-20 10:38:07|10534|18766|RAPT4|3.13B|3130000000|9.93|2131516|0.15|44|2024-08-07|15/06/2024||0.42||3040000000|9.9300003051758|1|2024-05-08|15/03/2024|0.25|0.35|2540000000|2540000000|11.180000305176|1
2024-05-20 10:38:15|10535|43661|003530|750.33B|750330000000|3405|3520728|24.27|25|2023-05-12|15/03/2023|126.89||516200000000||2780|1|2023-03-14|15/12/2022|-326.97||245000000000||2810|1
2024-05-20 10:38:19|10536|961692|SSSJ|6.35B|6350000000|1334|538356|0.9|13|2022-11-15|15/09/2022|1.15||513700000||1341|1|2022-06-20|15/03/2022|1.37||479500000||1417|1
2024-05-20 10:38:25|10537|19483|KOZAL|69.24B|69240000000|21.68|88345415|18.02|42|2024-08-06|15/06/2024|||||21.639999389648|1|2024-05-20|15/03/2024|||||21.479999542236|1
2024-05-20 10:38:32|10538|1010642|267260|9T|9000000000000|260000|547600|474.56|31|2024-08-21|15/06/2024||1595||808040000000|260000|1|2024-04-23|15/03/2024||1006|801000000000|717790000000|227500|1
2024-05-20 10:38:37|10539|18652|CSMG3|7.77B|7770000000|20.48|1676003|18.58|42|2024-08-14|15/06/2024||0.8616||1880000000|20.479999542236|1|2024-04-29|15/03/2024|0.9894|0.7975|1680000000|1660000000|21.569999694824|1
2024-05-20 10:38:44|10540|19386|EKGYO|34.47B|34470000000|9.07|215511147|45.96|44|2024-08-14|15/06/2024|||||9.0699996948242|1|2024-05-20|15/03/2024|||||8.8599996566772|1
2024-05-20 10:38:49|10541|1164167|LJQQ3|1.03B|1030000000|5.27|3521778|29.86|22|2024-08-12|15/06/2024|||||5.3200001716614|1|2024-04-26|15/03/2024|||669000000|633000000|4.8000001907349|1
2024-05-20 10:38:54|10542|50696|DRDJ|1.47B|1470000000|1719|883315|-25.82|30|2024-05-10|15/03/2024|||||1595|1|2024-02-14|15/12/2023|||||1357|1
2024-05-20 10:39:00|10543|1012926|8076|8.80B|8800000000|30.1|704|-9.61|32|2024-08-08|15/06/2024|||||30.10000038147|1|2024-05-13|15/03/2024|||||29.60000038147|1
2024-05-20 10:39:08|10544|40456|PGSUS|108.55B|108550000000|217.3|13812423|144.96|41|2024-08-12|15/06/2024|||||217.39999389648|1|2024-05-08|15/03/2024|||17670000000||1043.0845515137|0.20458265139116
2024-05-20 10:39:13|10545|1090470|CRDE|227B|227000000000|1428.6|11138|16.98|30|2024-07-19|15/06/2024||26.02||9830000000|1428.5999755859|1|2024-05-07|15/03/2024|24.91|24.65|9770000000|9770000000|1443.0500488281|1
2024-05-20 10:39:18|10546|1159369|344820|649.69B|649690000000|40550|18133|-4.37|18|2024-08-13|15/06/2024||||453300000000|40550|1|2024-05-09|15/03/2024|||399400000000|399400000000|40800|1
2024-05-20 10:39:25|10547|943699|EPG|18.62B|18620000000|6.65|1946300|-7.8|32|2024-08-08|15/06/2024||0.10||3003000000|6.6500000953674|1|2024-05-27|15/03/2024|||||6.6500000953674|1
2024-05-20 10:39:30|10548|102671|PTG|14.61B|14610000000|8.75|6478250|-26.69|32|2024-08-08|15/06/2024|||||8.75|1|2024-05-10|15/03/2024|0.15|0.16|54960000000|55010000000|8.5|1
2024-05-20 10:39:36|10549|50039|0658|1.78B|1780000000|1.11|3431204|-63.16|28|2024-05-29|15/03/2024|||||1.1100000143051|1|2024-03-28|15/12/2023|||||0.76999998092651|1
2024-05-20 10:39:42|10550|100069|0906|7.60B|7600000000|6.79|659124|59.86|21|2024-05-29|15/03/2024|||||6.789999961853|1|2024-03-20|15/12/2023|||||6.9299998283386|1
2024-05-20 10:39:48|10551|27134|HERDEZ|16.59B|16590000000|50.26|90871|5.15|38|2024-07-18|15/06/2024||0.9969|||50.259998321533|1|2024-04-17|15/03/2024|1.13|0.81|8890000000|8940000000|41.759998321533|1
2024-05-20 10:39:54|10552|1072979|BTBT|262.58M|262579999.99999997|2.17|6809225|-7.26|26|2024-08-15|15/06/2024||0.025||28720000|2.170000076294|1|2024-05-15|15/03/2024|0.43|0.04|30300000|27730000|2.2599999904633|1
2024-05-20 10:40:01|10553|103219|2208|23.90B|23900000000|18.75|5101561|-23.16|31|2024-07-23|15/06/2024||-0.36||4170000000|18.75|1|2024-05-20|15/03/2024||-0.11||4790000000|18.75|1
2024-05-20 10:40:10|10554|103654|5522|63.47B|63470000000|81.8|3355978|32.9|33|2024-08-08|15/06/2024||1.20|||81.800003051758|1|2024-05-14|15/03/2024|0.67||3270000000||81.5|1
2024-05-20 10:40:19|10555|1012748|6244|11.11B|11110000000|26.3|3571|-22.87|32|2024-08-07|15/06/2024||0.17||991000000|26.299999237061|1|2024-05-09|15/03/2024||0.16||944000000|26.299999237061|1
2024-05-20 10:40:29|10556|103437|2867|36.77B|36770000000|7.23|20261963|38.92|30|2024-07-19|15/06/2024|||||7.210000038147|1|2024-05-20|15/03/2024|||||7.210000038147|1
2024-05-20 10:40:36|10557|103021|1319|68.02B|68019999999.99999|115|7795355|133.03|32|2024-08-08|15/06/2024||1.61||6310000000|115|1|2024-05-20|15/03/2024||1.9||6350000000|115|1
2024-05-20 10:40:42|10558|947157|AEGS|221.45B|221450000000|630.9|1720457|70.84|32|2024-08-09|15/06/2024||3.41||23510000000|630.90002441406|1|2024-05-24|15/03/2024||3.96||18450000000|630.90002441406|1
2024-05-20 10:40:49|10559|18223|IRBI|416.09B|416090000000|68.9|21424081|138.82|44|2024-08-06|15/06/2024||||16125000000|68.900001525879|1|2024-05-07|15/03/2024|0.3|0.3|20610000000|19850000000|67.650001525879|1
2024-05-20 10:40:54|10560|979333|041190|639.32B|639320000000|8420|6491528|103.97|24|2023-03-22|15/12/2022|-1089.44||4670000000||4600|1|2022-11-14|15/09/2022|-1536.77||6090000000||4800|1
2024-05-20 10:41:00|10561|18114|ENGI|151.84B|151840000000|270.15|9076683|168.94|33|2024-08-08|15/06/2024||||9020000000|270.14999389648|1|2024-05-24|15/03/2024||||9030000000|270.14999389648|1
2024-05-20 10:41:05|10562|941309|AGTHIA|4.47B|4470000000|5.38|674470|16.96|40|2024-08-07|15/06/2024|||||5.3800001144409|1|2024-05-20|15/03/2024||||1270000000|5.3800001144409|1
2024-05-20 10:41:11|10563|41694|PDNI|2.48B|2480000000|3.77|567602|-3.35|33|2024-05-28|15/03/2024|||||3.7699999809265|1|2024-02-27|15/12/2023|0.081|0.08|500100000|500070000|3.4800000190735|1
2024-05-20 10:41:17|10564|103797|9940|24.68B|24680000000|33.5|558767|12.04|30|2024-07-25|15/06/2024|||||33.5|1|2024-04-29|15/03/2024|||||32.549999237061|1
2024-05-20 10:41:23|10565|1166358|BOAS3|4.22B|4219999999.9999995|7.95|1795213|3.92|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
2024-05-20 10:41:29|10566|18165|GNFC|98.19B|98190000000|668.25|840618|13.15|41|2024-08-08|15/06/2024|||||668.25|1|2024-05-30|15/03/2024|||||668.25|1
2024-05-20 10:41:34|10567|102163|DNL|44.29B|44290000000|6.2|1547963|-19.56|32|2024-08-07|15/06/2024|||||6.1900000572205|1|2024-05-08|15/03/2024|||||6.1900000572205|1
2024-05-20 10:41:40|10568|19482|KOZAA|19.42B|19420000000|50|11078284|27.99|40|2024-05-29|15/03/2024|||||50|1|2024-02-28|15/12/2023|||||49.479999542236|1
2024-05-20 10:41:46|10569|103646|5388|34.18B|34180000000|118|5543818|30.51|32|2024-08-14|15/06/2024||2.43||16320000000|115.5|1|2024-05-20|15/03/2024||2.39||16070000000|115.5|1
2024-05-20 10:41:51|10570|100126|2233|6.93B|6930000000|1.26|42160029|28.28|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
2024-05-20 10:41:56|10571|979824|100090|808.02B|808020000000|13660|260149|-28.85|31|2024-08-13|15/06/2024||370.69||246740000000|13660|1|2024-05-17|15/03/2024||295.44|127100000000|211880000000|13940|1
2024-05-20 10:42:02|10572|1012368|4147|23.94B|23940000000|87.7|2213|-18.04|32|2024-08-09|15/06/2024||-0.0591||151000000|87.699996948242|1|2024-05-15|15/03/2024|-0.1676|-0.1676|104000000|104000000|87.400001525879|1
2024-05-20 10:42:09|10573|1012146|3081|11.76B|11760000000|128|3164|24.88|32|2024-07-24|15/06/2024||-0.1871||332500000|128|1|2024-04-24|15/03/2024|-0.44|-0.1038|324000000|301000000|128|1
2024-05-20 10:42:14|10574|996059|MOVI3|2.53B|2530000000|7.06|3832114|-37.58|31|2024-08-13|15/06/2024||0.127||2960000000|7.0599999427795|1|2024-05-08|15/03/2024|0.1342|0.173|3020000000|3090000000|7.5799999237061|1
2024-05-20 10:42:20|10575|13209|MCGS|1.22B|1220000000|4.343|1476059|-40.99|30|2024-07-11|15/06/2024|||||4.3429999351502|1|2024-04-24|15/03/2024|0.06|0.06|125900000|125900000|4.0700001716614|1
2024-05-20 10:42:26|10576|100244|JUST|84.97B|84970000000|999.15|778350|43.73|42|2024-07-12|15/06/2024||8.79||2481000000|999.15002441406|1|2024-04-17|15/03/2024|13.66|10.9|2700000000|2740000000|891.09997558594|1
2024-05-20 10:42:32|10577|103086|1515|8.49B|8490000000|46.8|2016657|58.91|30|2024-08-01|15/06/2024|||||46.799999237061|1|2024-05-08|15/03/2024|||||51|1
2024-05-20 10:42:38|10578|41640|YTLS|41.89B|41890000000|3.81|38064107|391.61|38|2024-05-23|15/03/2024|||||3.8099999427795|1|2024-02-22|15/12/2023|0.0535||7530000000||2.2200000286102|1
2024-05-20 10:42:44|10579|13694|MSNG|135.03B|135030000000|3.394|31348581|24.16|38|2024-07-31|15/06/2024|||||3.3940000534058|1|2024-05-20|15/03/2024|||||3.4719998836517|1
2024-05-20 10:42:48|10580|1161014|9996|2.47B|2470000000|3.66|1966152|-52.65|0||
2024-05-20 10:42:53|10581|42628|EYDr|639.00M|639000000|6|42033|-2.11|34|2024-05-28|15/03/2024|||||6|1|2024-04-25|15/12/2023|||||5.75|1
2024-05-20 10:42:59|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
2024-05-20 10:43:04|10583|42672|SRSr|734.62M|734620000|11.36|49929|55.68|34|2024-04-24|15/03/2024|||||11.840000152588|1|2024-03-11|15/12/2023|||128800000|127300000|9.670000076294|1
2024-05-20 10:43:09|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
2024-05-20 10:43:14|10585|103234|2323|13.56B|13560000000|12.75|16948641|32.45|30|2024-08-12|15/06/2024|||||12.449999809265|1|2024-05-20|15/03/2024|||||12.449999809265|1
2024-05-20 10:43:19|10586|997897|145720|1.04T|1040000000000|118400|87017|-28.33|31|2024-08-09|15/06/2024||2971||119200000000|118400|1|2024-05-09|15/03/2024||1985|82700000000|82700000000|129200|1
2024-05-20 10:43:26|10587|103590|3704|16.23B|16230000000|41.2|4132038|-3.7|32|2024-08-05|15/06/2024||0.594||6890000000|41.200000762939|1|2024-04-16|15/03/2024|0.28|0.4025|5940000000|6220000000|45|1
2024-05-20 10:43:31|10588|50022|3818|2.26B|2260000000|0.385|4871577|24.19|11|2023-06-22|15/12/2023|||||0.31000000238419|1|2021-06-23|15/12/2021|||||1.1900000572205|1
2024-05-20 10:43:36|10589|41407|AESANDES|840.51B|840510000000|81|19732|-28.95|20|2024-05-07|15/03/2024|||||81|1|2024-02-27|15/12/2023||0.003|||81.059997558594|1
2024-05-20 10:43:41|10590|50054|1361|9.82B|9820000000|4.76|3379316|21.03|6|2021-08-15|15/06/2021|||||3.3900001049042|1|2018-03-20|15/12/2017|0.07||2360000000|2740000000|2.5429999828339|1
2024-05-20 10:43:46|10591|950528|UNSM|6.71B|6710000000|4.16|865402|42.41|32|2024-07-25|15/06/2024|||||4.1599998474121|1|2024-04-26|15/03/2024|0.005||364800000||3.6400001049042|1
2024-05-20 10:43:52|10592|1073430|TENP|674.18M|674180000|92.7|22120|12.22|27|2024-08-26|15/06/2024||||122000000|92.699996948242|1|2024-05-27|15/03/2024||||99650000|92.699996948242|1
2024-05-20 10:43:55|10593|1141275|1931|2.14B|2140000000.0000002|1.54|168332|9.79|0||
2024-05-20 10:44:01|10594|1052835|TRAXIONA|16.05B|16050000000|28.53|965241|-20.51|30|2024-07-22|15/06/2024||0.4536||7150000000|28.530000686646|1|2024-04-25|15/03/2024|0.2444|0.2428|6660000000|6660000000|30.760000228882|1
2024-05-20 10:44:06|10595|953717|8341|12.73B|12730000000|98.3|214841|-38.23|32|2024-08-28|15/06/2024||0.865||806000000|98.300003051758|1|2024-05-20|15/03/2024||0.81||791500000|97.900001525879|1
2024-05-20 10:44:11|10596|18256|KARU|158.99B|158990000000|197.65|2457117|88.57|34|2024-07-24|15/06/2024||3.80||10678000000|197.64999389648|1|2024-05-13|15/03/2024|5.7|4.63|16240000000|13420000000|190.39999389648|1
2024-05-20 10:44:17|10597|18403|SRID|80.09B|80090000000|871.4|324117|136.81|34|2024-07-31|15/06/2024||||9813000000|871.40002441406|1|2024-05-22|15/03/2024||||10850000000|871.40002441406|1
2024-05-20 10:44:22|10598|985148|CLHO|9.15B|9150000000|6.33|2188344|36.36|29|2024-06-03|15/03/2024||||1110000000|6.3699998855591|1|2024-03-18|15/12/2023|0.07||1060000000|1010000000|6.0999999046326|1
2024-05-20 10:44:25|10599|1096080|1911|4.13B|4130000000|7.27|1244400|0|0||
2024-05-20 10:44:30|10600|943499|1600|4.34B|4340000000|4.49|860655|-22.07|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
2024-05-20 10:44:36|10601|102505|BSRC|29.24B|29240000000|8.45|4059307|-5.14|33|2024-08-19|15/06/2024||0.16|||8.4499998092651|1|2024-05-08|15/03/2024|0.25|0.21|63580000000|67580000000|9|1
2024-05-20 10:44:42|10602|19583|TKFEN|21.03B|21030000000|56.75|6634437|109.51|44|2024-08-08|15/06/2024|||||56.75|1|2024-05-20|15/03/2024|||||56.150001525879|1
2024-05-20 10:44:48|10603|42644|HEPr|2.62B|2620000000|8.57|356030|16.76|44|2024-08-29|15/06/2024||0.2||3150000000|8.5699996948242|1|2024-05-16|15/03/2024|0.54|0.46|3280000000|3150000000|8.8100004196167|1
2024-05-20 10:44:54|10604|1093999|298000|237.73B|237730000000|71000|12060|-32.34|26|2024-08-09|15/06/2024||||743000000000|71000|1|2024-04-26|15/03/2024|||||56400|1
2024-05-20 10:44:59|10605|979768|092040|405.09B|405090000000|7210|1158970|-62.58|32|2024-08-13|15/06/2024|||||7210|1|2024-05-20|15/03/2024|||||7390|1
2024-05-20 10:45:02|10606|1156019|9909|2.19B|2190000000|3.48|687142|-20.33|0||
2024-05-20 10:45:08|10607|50507|ANIM3|1.5B|1500000000|3.98|5982813|44.73|32|2024-08-12|15/06/2024||0.0688||973890000|3.9800000190735|1|2024-05-13|15/03/2024|0.2429|0.2429|990850000|991210000|3.5499999523163|1
2024-05-20 10:45:14|10608|969094|3813|3.47B|3470000000|0.67|1160683|-10.81|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
2024-05-20 10:45:19|10609|13696|NMTP|233.16B|233160000000|12.59|22946540|75.97|35|2024-06-17|15/03/2024|||||12.590000152588|1|2024-02-28|15/12/2023|||||12.470000267029|1
2024-05-20 10:45:26|10610|943449|0579|16.57B|16570000000|2.01|5761585|1.52|20|2024-04-26|15/03/2024|||6520000000||1.8700000047684|1|2024-03-26|15/12/2023|||||1.6100000143051|1
2024-05-20 10:45:32|10611|100071|0934|9.89B|9890000000|3.98|3772361|33.11|32|2024-05-29|15/03/2024|||||3.9800000190735|1|2024-03-21|15/12/2023|||||3.7699999809265|1
2024-05-20 10:45:37|10612|980727|TTAt|337.16M|337160000|0.2|1|4.79|0||
2024-05-20 10:45:43|10613|13218|QANC|2.31B|2310000000|3.53|359306|-10.86|37|2024-07-30|15/06/2024|||||3.5299999713898|1|2024-04-21|15/03/2024|||||3.585000038147|1
2024-05-20 10:45:49|10614|12889|TMGH|129.26B|129259999999.99998|62.67|7311694|613.11|43|2024-05-29|15/03/2024||||4170000000|62.799999237061|1|2024-02-28|15/12/2023|||||64.5|1
2024-05-20 10:45:53|10615|1131567|6055|9.61B|9610000000|13.6|1521962|45.55|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
2024-05-20 10:46:00|10616|37730|ATTP|2.30B|2300000000|23.3|129525|-19.93|43|2024-05-22|15/03/2024||||3780000000|23.299999237061|1|2024-04-29|15/12/2023|||3080000000|3700000000|21.959999084473|1
2024-05-20 10:46:05|10617|1162598|9997|9.48B|9480000000|8.15|1009722|-16.58|0||
2024-05-20 10:46:10|10618|992657|3413|29.84B|29840000000|304.5|2328604|63.73|32|2024-08-08|15/06/2024||5.36||3540000000|307|1|2024-05-13|15/03/2024|4.47|4.37|3270000000|3290000000|312|1
2024-05-20 10:46:19|10619|1062839|MPARK|59.65B|59650000000|287.75|842131|369.26|31|2024-08-08|15/06/2024|||||287.75|1|2024-05-20|15/03/2024|||||290|1
2024-05-20 10:46:24|10620|999097|0581|4.09B|4090000000|1.1|2138831|-5.88|19|2024-05-29|15/03/2024|||||1.1000000238419|1|2024-03-27|15/12/2023|||||1.1499999761581|1
2024-05-20 10:46:30|10621|18033|BASF|200.52B|200520000000|4632.5|40350|88.73|32|2024-08-01|15/06/2024||45.40||36577000000|4632.5|1|2024-05-14|15/03/2024|37.3|37.3|33570000000|33570000000|4096.8999023438|1
2024-05-20 10:46:35|10622|43922|026890|360.59B|360590000000|10220|156041|76.86|30|2024-08-13|15/06/2024|||||10220|1|2024-05-20|15/03/2024|||||9860|1
2024-05-20 10:46:41|10623|100051|0743|3.60B|3600000000|2.29|1009422|-35.47|26|2024-08-07|15/06/2024|||||2.289999961853|1|2024-04-29|15/03/2024|-0.083||1220000000||1.9199999570847|1
2024-05-20 10:46:47|10624|103155|1736|27.63B|27630000000|91.2|1575401|47.33|32|2024-08-06|15/06/2024||0.41||9330000000|91.199996948242|1|2024-05-10|15/03/2024|-0.3|-0.3|7980000000|7980000000|91.300003051758|1
2024-05-20 10:46:53|10625|947275|BAMN|73.89B|73890000000|2277.3|111710|-1.27|37|2024-07-24|15/06/2024||||4801000000|2277.3000488281|1|2024-05-08|15/03/2024|22.4||4140000000|4010000000|2100|1
2024-05-20 10:47:00|10626|19509|MGROS|90.30B|90300000000|499|1828193|198.02|44|2024-08-06|15/06/2024|||||499|1|2024-05-20|15/03/2024|||||505.5|1
2024-05-20 10:47:05|10627|1008732|2001|4.11B|4110000000.0000005|2.68|1136867|8.84|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
2024-05-20 10:47:10|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
2024-05-20 10:47:16|10629|18741|MYPK3|1.74B|1740000000|11.57|1061192|-4.07|44|2024-08-07|15/06/2024||0.5422||3850000000|11.569999694824|1|2024-05-08|15/03/2024|0.33|0.2245|3600000000|3600000000|12.560000419617|1
2024-05-20 10:47:22|10630|12888|SWDY|92.42B|92420000000|43|5439565|167.85|43|2024-05-29|15/03/2024||||14491000000|43.009998321533|1|2024-03-13|15/12/2023|||43380000000|38010000000|42.5|1
2024-05-20 10:47:28|10631|103255|2355|17.27B|17270000000|43.65|5374124|40.61|32|2024-08-08|15/06/2024||0.785||4490000000|44|1|2024-05-13|15/03/2024|0.82|0.77|4100000000|4150000000|40.799999237061|1
2024-05-20 10:47:33|10632|1082079|6100|1.69B|1690000000|3.28|3874943|-63.43|12|2023-03-18|15/12/2022|||||10.920000076294|1|2022-11-25|15/09/2022|||||7.6900000572205|1
2024-05-20 10:47:39|10633|103389|2605|16.65B|16649999999.999998|28.85|13676043|28.73|32|2024-08-06|15/06/2024||0.325||1220000000|28.700000762939|1|2024-05-10|15/03/2024|0.27|0.3275|1220000000|1200000000|26.85000038147|1
2024-05-20 10:47:45|10634|1012379|4162|14.07B|14070000000|97.9|886|4.82|32|2024-08-28|15/06/2024||0.25||188000000|97.900001525879|1|2024-05-29|15/03/2024||0.49||180000000|97.900001525879|1
2024-05-20 10:47:48|10635|1117969|1890|3.85B|3850000000|1.94|5149972|-24.31|0||
2024-05-20 10:47:53|10636|950273|GNIC|877.59M|877590000|1.3|3234441|13.91|32|2024-07-23|15/06/2024|||||1.2999999523163|1|2024-05-09|15/03/2024|0.0085||29900000||1.210000038147|1
2024-05-20 10:48:01|10637|43462|073240|2.09T|2089999999999.9998|7250|587814|48.73|44|2024-08-13|15/06/2024||165.24||1127170000000|7250|1|2024-04-29|15/03/2024||108.15|1044500000000|1071230000000|6500|1
2024-05-20 10:48:09|10638|1061667|166090|1.07T|1070000000000.0001|52800|158140|8.86|30|2024-08-14|15/06/2024||964.00||63000000000|52800|1|2024-05-20|15/03/2024||845.00||55850000000|54100|1
2024-05-20 10:48:16|10639|979582|065660|149.57B|149570000000|14890|44636|-17.4|25|2023-05-12|15/03/2023|-1.8||1540000000||19190|1|2023-02-28|15/12/2022|-59.41||1600000000||21650|1
2024-05-20 10:48:23|10640|103360|2501|40.82B|40820000000|35.15|25452276|115.29|32|2024-08-14|15/06/2024||0.37||4200000000|35.200000762939|1|2024-04-29|15/03/2024||0.07||2270000000|37.799999237061|1
2024-05-20 10:48:29|10641|103196|2031|19.56B|19560000000|60.9|3123345|22.41|32|2024-07-30|15/06/2024||0.9767||4170000000|60.900001525879|1|2024-05-07|15/03/2024|2.14|1.64|3800000000|3850000000|60.5|1
2024-05-20 10:48:35|10642|993203|PNBH|194.09B|194090000000|747.3|736603|60.47|32|2024-08-28|15/06/2024||14.83||6416000000|747.29998779297|1|2024-04-29|15/03/2024|16.9|16.15|7440000000|6720000000|784.75|1
2024-05-20 10:48:41|10643|18302|NCCL|174.26B|174260000000|277.75|8097512|143|44|2024-08-09|15/06/2024||||36159000000|277.75|1|2024-05-15|15/03/2024|3.9|3.88|54460000000|54460000000|253.19999694824|1
2024-05-20 10:48:46|10644|1166255|294090|373.82B|373820000000|12290|1825047|-50.24|12|2023-03-22|15/12/2022|-246.94||1610000000||25750|1|2022-11-14|15/09/2022|-176.21||3480000000||18000|1
2024-05-20 10:48:52|10645|1169011|INTB3|7.73B|7730000000|23.58|1199602|-11.59|18|2024-07-29|15/06/2024||0.4405||1110000000|23.579999923706|1|2024-04-29|15/03/2024|0.4749|0.48|1040000000|1050000000|19.049999237061|1
2024-05-20 10:49:03|10646|17995|ALOK|132.32B|132320000000|26.65|3915030|103.44|33|2024-07-16|15/06/2024|||||26.64999961853|1|2024-04-20|15/03/2024|||||27.799999237061|1
2024-05-20 10:49:08|10647|953529|LNTAq|872.39M|872390000|1.5|2897|0|21|2023-04-24|15/03/2023|||||1.5|1|2023-03-29|15/12/2022||||162060000000|1.5|1
2024-05-20 10:49:15|10648|41661|CAPI|3.66B|3660000000|0.855|14681657|10.19|43|2024-05-29|15/03/2024|||||0.85500001907349|1|2024-02-29|15/12/2023|-0.073|0.1363|4860000000|4430000000|0.71499997377396|1
2024-05-20 10:49:21|10649|100272|VAIB|64.08B|64080000000|387.4|509534|30.63|31|2024-07-30|15/06/2024|||||387.39999389648|1|2024-05-23|15/03/2024|||||387.39999389648|1
2024-05-20 10:49:27|10650|950325|IOIP|13.77B|13770000000|2.5|9127663|118.58|30|2024-05-23|15/03/2024|||||2.5|1|2024-02-28|15/12/2023|0.022||606900000||2.3399999141693|1
2024-05-20 10:49:32|10651|990647|1176|1.65B|1650000000|0.228|170570620|-66.32|15|2023-03-30|15/12/2022|-0.08||1500000000||0.81999999284744|1|2022-08-30|15/06/2022|-0.07||1340000000||1|1
2024-05-20 10:49:38|10652|37811|GPW|1.98B|1980000000|47.15|51740|26.02|43|2024-05-16|15/03/2024|||118200000|117600000|46.900001525879|1|2024-04-10|15/12/2023|||115900000|116300000|43.5|1
2024-05-20 10:49:45|10653|43575|001060|716.82B|716820000000|29800|105257|25.22|34|2024-08-13|15/06/2024||515.36||202860000000|29800|1|2024-05-20|15/03/2024||522.44||187380000000|30750|1
2024-05-20 10:49:51|10654|978765|THYO|34.07B|34070000000|643.7|124501|38.81|32|2024-08-28|15/06/2024||5.02||1620000000|643.70001220703|1|2024-05-14|15/03/2024|4.9|4.9|1540000000|1490000000|619.29998779297|1
2024-05-20 10:49:56|10655|1056491|ZAMP3|905.04M|905040000|3.33|999365|-12.37|30|2024-08-08|15/06/2024||-0.0322||997850000|3.329999923706|1|2024-05-03|15/03/2024|-0.33|-0.1579|1030000000|954880000|3.9400000572205|1
2024-05-20 10:50:02|10656|102384|RRHI|56.47B|56470000000|38.6|247505|-26.62|33|2024-08-01|15/06/2024||1.88|||38.599998474121|1|2024-04-26|15/03/2024|0.9385|0.9385|45890000000||35.950000762939|1
2024-05-20 10:50:08|10657|39850|BACO|34.48B|34480000000|241.7|786787|33.57|46|2024-07-31|15/06/2024||||2689000000|241.69999694824|1|2024-05-08|15/03/2024|2.6|2.55|2360000000|2380000000|257.64999389648|1
2024-05-20 10:50:15|10658|19431|GUBRF|54.11B|54110000000|162.7|7850908|-30.92|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
2024-05-20 10:50:22|10659|18035|BEML|173.67B|173670000000|4169.7|504232|194|37|2024-08-09|15/06/2024||||6172000000|4169.7001953125|1|2024-05-12|15/03/2024|61.7|61.6|15140000000|15140000000|3214.8999023438|1
2024-05-20 10:50:31|10660|19370|DOHOL|41.01B|41010000000|15.68|43548457|89.5|43|2024-08-16|15/06/2024|||||15.670000076294|1|2024-05-20|15/03/2024|||||15.670000076294|1
2024-05-20 10:50:36|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
2024-05-20 10:50:40|10662|1166991|9993|9.43B|9430000000|2.33|2477752|-36.51|0||
2024-05-20 10:50:45|10663|979452|052400|229.8B|229800000000|16700|43467|-2.11|30|2024-08-09|15/06/2024|||||16700|1|2024-05-20|15/03/2024|||||17140|1
2024-05-20 10:50:49|10664|980648|NFSt|1.18B|1180000000|1.24|1|-5.38|0||
2024-05-20 10:50:54|10665|1052402|QD|357.97M|357970000|1.89|831955|47.66|29|2024-06-10|15/03/2024|||||1.8899999856949|1|2024-03-18|15/12/2023|-0.57||63800000||2.4800000190735|1
2024-05-20 10:50:59|10666|102222|DMC|142.07B|142070000000|10.7|4563468|8.43|33|2024-08-06|15/06/2024|||||10.699999809265|1|2024-05-07|15/03/2024|||27430000000||10.979999542236|1
2024-05-20 10:51:05|10667|979653|074600|913.51B|913510000000|33950|378073|26.83|32|2024-08-13|15/06/2024||880.00||223050000000|33950|1|2024-05-10|15/03/2024||899.00|216000000000|212900000000|35450|1
2024-05-20 10:51:11|10668|1012843|6541|6.33B|6330000000|36.95|398038|-52.98|30|2024-08-07|15/06/2024|||||38.599998474121|1|2024-05-20|15/03/2024|||||38.599998474121|1
2024-05-20 10:51:16|10669|1072173|042000|489.61B|489610000000|20600|525588|147.41|30|2024-08-13|15/06/2024|||||20600|1|2024-05-08|15/03/2024|||||15800|1
2024-05-20 10:51:22|10670|43387|012630|416.26B|416260000000|8180|117104|24.78|42|2024-08-13|15/06/2024|||||8180|1|2024-05-08|15/03/2024|||||8530|1
2024-05-20 10:51:26|10671|1095935|2552|1.57B|1570000000|1.61|1080465|-32.33|4|2023-03-14|15/12/2022||0.054||525260000|3.6199998855591|1|2022-08-19|15/06/2022||-0.20|||3.9700000286102|1
2024-05-20 10:51:31|10672|50069|2877|7.10B|7100000000|9.37|865178|2.71|28|2024-05-29|15/03/2024|||||9.3699998855591|1|2024-03-28|15/12/2023|0.633|0.517||2492000000|9.9300003051758|1
2024-05-20 10:51:37|10673|29589|TGS|3.55B|3550000000|18.88|289405|50.68|35|2024-08-07|15/06/2024||0.56|||18.89999961853|1|2024-05-06|15/03/2024|0.3376|0.31|216820000||19.204999923706|1
2024-05-20 10:51:42|10674|1167308|AERI3|625.7M|625700000|10.22|176177|-68.65|20|2024-08-07|15/06/2024||0.1833||594670000|10.220000267029|1|2024-05-14|15/03/2024|-0.6737|-0.0356|515420000|482310000|0.54000000953674|20
2024-05-20 10:51:47|10675|962574|AESB3|6.65B|6650000000|11.05|2679122|-10.74|33|2024-08-01|15/06/2024||0.0934||743360000|11.050000190735|1|2024-05-02|15/03/2024|0.0738|0.0639|829000000|736520000|9.4700002670288|1
2024-05-20 10:51:51|10676|1161013|9983|1.57B|1570000000|1.22|392361|-56.84|0||
2024-05-20 10:51:58|10677|19513|OYAKC|79.53B|79530000000|63.85|10038760|90.9|41|2024-08-14|15/06/2024|||||63.799999237061|1|2024-05-20|15/03/2024|||||63.950000762939|1
2024-05-20 10:52:03|10678|979379|045390|218.47B|218470000000|3090|227746|-4.63|24|2023-03-21|15/12/2022|44.75||35120000000||3130|1|2022-11-14|15/09/2022|21.08||19520000000||3170|1
2024-05-20 10:52:08|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
2024-05-20 10:52:13|10680|943443|0468|3.52B|3520000000|2.5|5313370|33.51|6|2023-03-28|15/12/2022|||||1.6299999952316|1|2018-04-23|15/12/2017|0.13||1270000000||5.1199998855591|1
2024-05-20 10:52:19|10681|18756|POMO4|7.19B|7190000000|6.9|7416522|87.15|41|2024-08-01|15/06/2024|||||6.9000000953674|1|2024-05-02|15/03/2024|||1680000000|1710000000|6.5900001525879|1
2024-05-20 10:52:26|10682|979766|091700|434.71B|434710000000|8030|185624|-5.51|33|2024-08-14|15/06/2024||135.73||329650000000|8030|1|2024-04-30|15/03/2024|234.83|206.46|370780000000|332830000000|7960|1
2024-05-20 10:52:29|10683|1163131|1477|4.81B|4810000000|6.8|904608|-12.04|0||
2024-05-20 10:52:35|10684|950210|DUFU|1.22B|1220000000|2.3|3012537|22.16|30|2024-07-30|15/06/2024|||||2.2999999523163|1|2024-05-08|15/03/2024|||||2.3099999427795|1
2024-05-20 10:52:40|10685|979274|036930|1.56T|1560000000000|32750|1270999|89.98|32|2024-08-09|15/06/2024||502.00||98660000000|32750|1|2024-05-02|15/03/2024||480.00|56800000000|56730000000|34900|1
2024-05-20 10:52:46|10686|980078|214450|1.41T|1410000000000|138000|196562|16.67|32|2024-08-13|15/06/2024||2232||77130000000|138000|1|2024-05-10|15/03/2024||1702|74700000000|73930000000|140800|1
2024-05-20 10:52:51|10687|100104|1668|3.60B|3600000000|0.315|82809561|-34.62|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
2024-05-20 10:52:57|10688|40451|BERA|12.82B|12820000000|18.82|27841997|112.67|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
2024-05-20 10:53:03|10689|43394|049770|762.18B|762180000000|40400|33008|21.59|42|2024-08-09|15/06/2024||||1106550000000|40400|1|2024-05-03|15/03/2024|||1119000000000|1152980000000|38500|1
2024-05-20 10:53:08|10690|979665|078160|238.01B|238010000000|6830|52095|-53.58|30|2024-08-14|15/06/2024|||||6830|1|2024-05-14|15/03/2024|||||6860|1
2024-05-20 10:53:14|10691|979796|095610|406.08B|406080000000|23500|912280|3.56|33|2024-08-09|15/06/2024||245.42||109700000000|23500|1|2024-05-20|15/03/2024||149.35||56650000000|23150|1
2024-05-20 10:53:20|10692|986320|DIBL|64.98B|64980000000.00001|444.4|729346|165.71|34|2024-08-12|15/06/2024|||||444.39999389648|1|2024-05-10|15/03/2024|1.6|1.6|29310000000|29580000000|455|1
2024-05-20 10:53:26|10693|19436|HEKTS|40.71B|40710000000|16.17|61874890|-36.48|30|2024-08-13|15/06/2024|||||16.219999313354|1|2024-05-20|15/03/2024|||||15.689999580383|1
2024-05-20 10:53:32|10694|101633|WIKA|5.06T|5060000000000|127|46859650|-66.41|31|2024-05-02|15/03/2024|||||162|1|2024-03-22|15/12/2023|||||240|1
2024-05-20 10:53:38|10695|37759|CIEP|2.79B|2790000000|53|10229|15.97|41|2024-05-28|15/03/2024||||1449000000|53|1|2024-03-26|15/12/2023|||||53|1
2024-05-20 10:53:45|10696|1062273|ENJSA|81.20B|81200000000|68.8|6935096|143.18|31|2024-08-05|15/06/2024|||||68.800003051758|1|2024-05-20|15/03/2024|||||67.699996948242|1
2024-05-20 10:53:51|10697|101631|WSKT|5.82T|5820000000000|202|27294530|0|28|2023-08-02|15/06/2023||-23.88|||202|1|2023-04-28|15/03/2023|-13.02|-62.16|2731800000000||232|1
2024-05-20 10:53:57|10698|947439|CEAT|98.78B|98780000000|2439.8|167526|30.46|38|2024-07-17|15/06/2024||31.95||29319000000|2439.8000488281|1|2024-05-02|15/03/2024|36.5|35.11|29920000000|29880000000|2569|1
2024-05-20 10:54:01|10699|946381|0520|2.44B|2440000000|2.24|11481018|-55.42|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
2024-05-20 10:54:08|10700|1006224|183300|962.3B|962300000000|93000|165096|103.07|32|2024-08-13|15/06/2024||||111600000000|93000|1|2024-05-20|15/03/2024||||107350000000|92700|1
2024-05-20 10:54:14|10701|1142501|319660|900.86B|900860000000|31750|423468|43.22|21|2024-08-13|15/06/2024||684.00||88730000000|31750|1|2024-05-20|15/03/2024||435.00||86900000000|31100|1
2024-05-20 10:54:20|10702|1142482|299660|51.22B|51220000000|3670|50629|-49.71|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
2024-05-20 10:54:29|10703|19433|HALKB|136.30B|136300000000.00002|19.01|83731018|57.94|43|2024-08-08|15/06/2024||0.3774||26250000000|19.010000228882|1|2024-05-10|15/03/2024|0.23|0.1908|22490000000|22490000000|17.290000915527|1
2024-05-20 10:54:37|10704|18178|HEGL|95.91B|95910000000|2485.05|580331|102.94|37|2024-08-07|15/06/2024||||6000000000|2485.0500488281|1|2024-05-20|15/03/2024|||||2485.0500488281|1
2024-05-20 10:54:45|10705|958368|SCOG|4.32B|4320000000|3.35|4084913|91.86|31|2024-05-22|15/03/2024|||||3.3499999046326|1|2024-02-20|15/12/2023|0.0382|11.40|871500000|829540000|2.5999999046326|1
2024-05-20 10:54:52|10706|992737|217270|269.27B|269269999999.99997|6020|30554|-31.33|30|2024-08-13|15/06/2024|||||6020|1|2024-05-20|15/03/2024|||||6010|1
2024-05-20 10:54:59|10707|990500|0863|4.20B|4200000000|6.82|2836965|158.49|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
2024-05-20 10:55:06|10708|945149|AMANT|2.64B|2640000000|1.06|2139043|4.95|30|2024-08-07|15/06/2024|||||1.0599999427795|1|2024-05-15|15/03/2024|0.02|0.02|255000000|255000000|1.0499999523163|1
2024-05-20 10:55:13|10709|979433|050890|355.38B|355380000000|5780|466696|8.41|30|2024-08-13|15/06/2024||||70600000000|5780|1|2024-05-20|15/03/2024|||||5840|1
2024-05-20 10:55:21|10710|1155950|9928|697.45M|697450000|0.68|851143|26.79|16|2024-05-29|15/03/2024|||||0.68000000715256|1|2024-03-26|15/12/2023|||||0.48500001430511|1
2024-05-20 10:55:28|10711|979110|018000|101.49B|101490000000|822|922247|-43.57|31|2024-08-13|15/06/2024|||||822|1|2024-05-14|15/03/2024|||||1005|1
2024-05-20 10:55:35|10712|103161|1789|22.62B|22620000000|28.6|1393294|8.54|40|2024-08-07|15/06/2024||0.08||826000000|28.60000038147|1|2024-05-06|15/03/2024||0.07||691000000|28.39999961853|1
2024-05-20 10:55:42|10713|103250|2349|6.07B|6070000000|8.52|1765438|-3.74|39|2024-08-12|15/06/2024|||||8.75|1|2024-05-10|15/03/2024|||||7.4499998092651|1
2024-05-20 10:55:49|10714|104349|UBL|260.31B|260310000000|212.51|1498765|81.12|32|2024-08-07|15/06/2024|||||212.50999450684|1|2024-05-20|15/03/2024||10.5||24136000000|214.99000549316|1
2024-05-20 10:55:55|10715|979343|041960|301.66B|301660000000|4395|147517|-39.63|24|2023-03-15|15/12/2022|-102.54||10320000000||6059.7998046875|1|2022-11-14|15/09/2022|-15.37||8100000000||7660|1
2024-05-20 10:55:59|10716|990208|0305|1.50B|1500000000|0.455|2474202|-37.84|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
2024-05-20 10:56:09|10717|41674|PREI|5.01B|5010000000|1.37|4169015|2.29|32|2024-07-25|15/06/2024|||||1.3700000047684|1|2024-04-25|15/03/2024|0.023||218500000||1.289999961853|1
2024-05-20 10:56:14|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
2024-05-20 10:56:20|10719|1089235|226950|244.92B|244920000000|14760|102597|-25.56|24|2023-05-12|15/03/2023|-509||2260000000||20650|1|2023-03-13|15/12/2022|-113.58||692800000||23850|1
2024-05-20 10:56:25|10720|1169005|INDG|65B|65000000000|1370|55767|-2.4|17|2024-05-22|15/03/2024||11.5||3860000000|1370|1|2024-02-09|15/12/2023|7.9|7.9|3540000000|3490000000|1442.3000488281|1
2024-05-20 10:56:31|10721|13204|GISS|5.74B|5740000000|3.087|5896675|47.14|41|2024-08-06|15/06/2024|||||3.0869998931885|1|2024-04-30|15/03/2024|0.055|0.055|925090000|925090000|2.7409999370575|1
2024-05-20 10:56:37|10722|959123|NEMAKA|9.2B|9200000000|3.04|3714808|-28.81|35|2024-07-17|15/06/2024||0.1197||22750000000|3.039999961853|1|2024-04-24|15/03/2024|0.3126|0.0041|20640000000|21420000000|2.7699999809265|1
2024-05-20 10:56:43|10723|19601|ULKER|49.41B|49410000000|134.1|7033926|310.61|44|2024-08-15|15/06/2024|||||134|1|2024-05-20|15/03/2024|||||135.5|1
2024-05-20 10:56:48|10724|945158|PLMD|159.15B|159150000000|1659.05|80241|70.69|32|2024-08-01|15/06/2024|||||1659.0500488281|1|2024-05-17|15/03/2024|7.5|7.1|3680000000|3710000000|1654.6999511719|1
2024-05-20 10:56:55|10725|946714|JCHA|34.28B|34280000000|1272.3|71265|16.25|32|2024-07-25|15/06/2024|||||1272.3000488281|1|2024-05-23|15/03/2024||||6650000000|1272.3000488281|1
2024-05-20 10:57:01|10726|19528|OTKAR|68.88B|68880000000|573|455467|260.46|34|2024-07-26|15/06/2024|||||573|1|2024-05-10|15/03/2024|||4900000000|4900000000|560.5|1
2024-05-20 10:57:06|10727|1162796|EBON|55.13M|55130000|8.95|34369|49.67|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
2024-05-20 10:57:12|10728|102564|KSL|10.14B|10140000000|2.3|1693710|-28.57|31|2024-06-07|15/04/2024|||||2.2799999713898|1|2024-03-08|15/01/2024|||||2.3599998950958|1
2024-05-20 10:57:18|10729|18120|EPLI|62.78B|62780000000|197.2|744481|4.31|32|2024-07-25|15/06/2024||1.60||9710000000|197.19999694824|1|2024-05-20|15/03/2024||2.4||10210000000|197.19999694824|1
2024-05-20 10:57:23|10730|1062260|284740|526.93B|526929999999.99994|23350|30581|-5.3|28|2024-08-13|15/06/2024|||||23350|1|2024-05-16|15/03/2024|||||24000|1
2024-05-20 10:57:30|10731|43968|057050|604.44B|604440000000|53600|47195|9.33|38|2024-08-13|15/06/2024||||590700000000|53600|1|2024-05-07|15/03/2024|||572100000000|572100000000|53300|1
2024-05-20 10:57:36|10732|43736|006060|210.54B|210540000000|4130|156408|11.2|32|2024-08-14|15/06/2024|||||4130|1|2024-05-14|15/03/2024|||||4140|1
2024-05-20 10:57:42|10733|18622|BRPR3|60.92M|60920000|131.17|9522|-90.61|42|2024-02-08|15/12/2023||1.44|||131.16999816895|1|2023-11-06|15/09/2023||1.29|||131.16999816895|1
2024-05-20 10:57:48|10734|21090|SOL|103.32M|103320000|1.97|498253|-43.87|42|2024-08-29|15/06/2024||0.0825||33520000|1.960000038147|1|2024-05-23|15/03/2024||||18250000|1.960000038147|1
2024-05-20 10:57:53|10735|103052|1444|9.85B|9850000000|10|1698635|-4.76|32|2024-08-12|15/06/2024||0.14||2360000000|10|1|2024-05-14|15/03/2024||-0.01||2090000000|9.8100004196167|1
2024-05-20 10:57:58|10736|1010624|1257|1.51B|1510000000|0.73|762433|-48.28|13|2023-02-27|15/12/2022|-0.02||||1.8500000238419|1|2022-08-08|15/06/2022|0.18||||1.75|1
2024-05-20 10:58:04|10737|1166246|6988|384.25M|384250000|0.17|1824966|-83.33|15|2024-05-29|15/03/2024|||||0.17000000178814|1|2024-03-28|15/12/2023|||||0.19699999690056|1
2024-05-20 10:58:11|10738|41639|UMWS|5.81B|5810000000|4.97|2004180|31.48|43|2024-05-21|15/03/2024|||||4.9699997901917|1|2024-03-04|15/12/2023|||||4.9699997901917|1
2024-05-20 10:58:17|10739|1030904|LOTT|2.41B|2410000000|1.06|1630910|-9.48|30|2024-07-25|15/06/2024|||||1.0599999427795|1|2024-05-02|15/03/2024|-0.086||1920000000||1.1000000238419|1
2024-05-20 10:58:22|10740|1166438|6998|697.17M|697170000|1.42|202358|-24.73|5|2021-08-26|15/06/2021|-0.82||||11.199999809265|1|2021-04-27|15/12/2020|-12.36||10330000||16.39999961853|1
2024-05-20 10:58:33|10741|41672|BUAB|3.44B|3440000000|0.58|21069867|-12.03|38|2024-05-22|15/03/2024|||||0.5799999833107|1|2024-02-28|15/12/2023|0.0045||623000000|623000000|0.58499997854233|1
2024-05-20 10:58:38|10742|43758|007460|330.48B|330480000000|1307|11413245|-2.93|30|2024-08-14|15/06/2024|||||1307|1|2024-05-14|15/03/2024|||||1482|1
2024-05-20 10:58:45|10743|41450|FORUS|421.54B|421540000000|1630.9|53095|20.21|35|2024-05-30|15/03/2024|||||1630.9000244141|1|2024-03-04|15/12/2023|32.57||89160000000|88000000000|1630|1
2024-05-20 10:58:50|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
2024-05-20 10:58:55|10745|100097|1234|5.33B|5330000000|4.45|899607|10.12|9|2021-08-15|15/06/2021|||||5.0300002098083|1|2018-03-12|15/12/2017|0.28||1420000000|1305000000|8.3000001907349|1
2024-05-20 10:59:00|10746|103454|2905|17.69B|17690000000|16.95|1593902|9.21|29|2024-05-15|15/03/2024|||||15.949999809265|1|2024-04-03|15/12/2023|||||12.5|1
2024-05-20 10:59:06|10747|102349|VLL|18.79B|18790000000|1.48|557085|-13.02|33|2024-08-09|15/06/2024||0.12|||1.4800000190735|1|2024-05-20|15/03/2024|||||1.4700000286102|1
2024-05-20 10:59:12|10748|1061947|ZEPP|53.39M|53390000|0.8901|65604|-31.53|29|2024-08-19|15/06/2024||0.0422||514770000|0.89010000228882|1|2024-05-20|15/03/2024||-0.2086||328650000|0.89010000228882|1
2024-05-20 10:59:17|10749|103172|1905|24.62B|24620000000|22.65|4594221|-5.82|32|2024-08-09|15/06/2024||-0.07||5150000000|22.64999961853|1|2024-05-13|15/03/2024|0.00||5150000000|5150000000|22.799999237061|1
2024-05-20 10:59:21|10750|1167072|2126|1.03B|1030000000|2.42|501538|-18.79|0||
2024-05-20 10:59:27|10751|13801|EUR|1.94B|1940000000|14|291857|-24.72|43|2024-05-20|15/03/2024||||7620000000|13.640000343323|1|2024-02-29|15/12/2023|||7920000000|8450000000|16.780000686646|1
2024-05-20 10:59:32|10752|50114|OCEJ|8.84B|8840000000|7350|51820|9.69|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
2024-05-20 10:59:37|10753|993741|DANHOS13|32.59B|32590000000.000004|20.75|380915|-9.63|32|2024-07-18|15/06/2024||0.5381||1450000000|20.739999771118|1|2024-04-18|15/03/2024|0.5475|0.535|1570000000|1570000000|20.159999847412|1
2024-05-20 10:59:43|10754|990094|0120|1.68B|1680000000|0.88|21488416|-91.03|15|2023-03-27|15/12/2022|||1020000000||11.119407653809|1|2022-08-25|15/06/2022|0.01||1030000000||8.0597047805786|1
2024-05-20 10:59:47|10755|943437|0337|941.52M|941520000|0.34|2738606|-25.77|6|2023-03-29|15/12/2022|||||0.68999999761581|1|2018-04-19|15/12/2017|0.39||9860000000||3.8399999141693|1
2024-05-20 10:59:52|10756|942338|0095|4.59B|4590000000|0.9|14380520|-38.85|6|2023-03-30|15/12/2022|||||1.4299999475479|1|2018-04-20|15/12/2017|0.12||2370000000||3.3800001144409|1
2024-05-20 10:59:58|10757|103222|2231|15.22B|15220000000|108|405490|-32.92|32|2024-08-09|15/06/2024||0.96||1590000000|108|1|2024-05-13|15/03/2024||1.69||1460000000|107.5|1
2024-05-20 11:00:05|10758|104193|HPWR|177.32B|177320000000|136.55|3178440|97.84|31|2024-05-20|15/03/2024|12.84|12.54|30550000000|30370000000|137.10000610352|1|2024-02-21|15/12/2023|11.78|12.75|29910000000|29350000000|113.34999847412|1
2024-05-20 11:00:11|10759|103180|2009|17.32B|17320000000|48.15|13562393|51.18|32|2024-08-07|15/06/2024|||||48.150001525879|1|2024-05-20|15/03/2024|||||48.150001525879|1
2024-05-20 11:00:18|10760|1087961|FINO|134.19B|134190000000|4365.45|2636|-1.56|27|2024-07-24|15/06/2024||||5571000000|4365.4501953125|1|2024-05-10|15/03/2024|37.4|37.47|5470000000|5340000000|4228|1
2024-05-20 11:00:24|10761|1094001|298040|3.45T|3450000000000|419500|164558|418.52|26|2024-08-09|15/06/2024||3873||1272020000000|419500|1|2024-04-26|15/03/2024||557.79|984500000000|997620000000|271500|1
2024-05-20 11:00:29|10762|39840|SPJT|49.66B|49660000000|62.59|3690166|114.35|32|2024-08-09|15/06/2024|||||62.590000152588|1|2024-05-27|15/03/2024||||18510000000|62.590000152588|1
2024-05-20 11:00:36|10763|43431|003240|552.95B|552950000000|656000|1422|-2.38|39|2024-08-13|15/06/2024|||||656000|1|2024-05-16|15/03/2024|||||655000|1
2024-05-20 11:00:42|10764|1008701|265520|394.28B|394280000000|27250|742119|30.36|31|2024-08-13|15/06/2024||477.61||120000000000|27250|1|2024-05-08|15/03/2024||382.15||102000000000|33800|1
2024-05-20 11:00:48|10765|943463|0818|1.37B|1370000000|0.49|748593|-34.67|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
2024-05-20 11:00:53|10766|1055339|SMU|1.08T|1080000000000.0001|190.49|9181232|30.07|31|2024-08-14|15/06/2024|||||190.49000549316|1|2024-05-13|15/03/2024|3.31|3.38|711560000000|701950000000|186|1
2024-05-20 11:00:57|10767|1163127|6968|445.99M|445990000|0.27|3033155|-23.29|0||
2024-05-20 11:01:03|10768|50517|TUPY3|3.5B|3500000000|24.31|623419|0.23|37|2024-08-13|15/06/2024||1.08||3090000000|24.309999465942|1|2024-05-14|15/03/2024|0.94|0.8361|2680000000|2670000000|25.040000915527|1
2024-05-20 11:01:08|10769|101605|TINS|7.22T|7220000000000|970|74448165|3.17|31|2024-05-13|15/03/2024|||2057000000000|2057000000000|945|1|2024-03-13|15/12/2023|||2015000000000||730|1
2024-05-20 11:01:14|10770|104160|FAUF|182.57B|182570000000|144|2005743|40.4|32|2024-07-29|15/06/2024|||||143.99000549316|1|2024-05-20|15/03/2024||8.71||54430000000|144.60000610352|1
2024-05-20 11:01:20|10771|1009367|TEND3|1.52B|1520000000|12.37|3242629|62.4|30|2024-08-08|15/06/2024||0.1531||829750000|12.369999885559|1|2024-05-08|15/03/2024|0.04|0.0574|744900000|739210000|12.409999847412|1
2024-05-20 11:01:26|10772|43938|033180|123.67B|123670000000|1326|3119967|0|32|2024-08-13|15/06/2024|||||1326|1|2024-05-20|15/03/2024|||||1326|1
2024-05-20 11:01:31|10773|18441|TVEB|73.55B|73550000000|42.9|4148505|39.74|32|2024-07-16|15/06/2024|||||42.900001525879|1|2024-04-18|15/03/2024|||||46.349998474121|1
2024-05-20 11:01:34|10774|1084940|1773|10.90B|10900000000|5.19|5132508|136.77|0||
2024-05-20 11:01:40|10775|986127|ADEN|41.99B|41990000000|375.5|196129|36.5|31|2024-05-11|15/03/2024||3.20||1774000000|395.85000610352|1|2024-02-10|15/12/2023||||1416000000|381.75|1
2024-05-20 11:01:46|10776|1169404|ESPA3|426.48M|426480000|1.18|893532|-15.71|18|2024-08-08|15/06/2024||0.04||262510000|1.1799999475479|1|2024-05-09|15/03/2024|0.04|0.04|276080000|276080000|1.0099999904633|1
2024-05-20 11:01:50|10777|979287|036810|627.09B|627090000000|32900|945429|32.57|30|2024-08-14|15/06/2024|||||32900|1|2024-05-20|15/03/2024|||||32000|1
2024-05-20 11:01:56|10778|41438|ECL|874.25B|874250000000|830|1189250|15.28|37|2024-07-24|15/06/2024||0.0217|||830|1|2024-05-20|15/03/2024||0.0278||438500000|830|1
2024-05-20 11:02:01|10779|18718|LEVE3|4.4B|4400000000|32.46|495506|10.47|41|2024-08-14|15/06/2024||1.09||1190000000|32.459999084473|1|2024-05-08|15/03/2024||0.95|1020000000|1080000000|31.700000762939|1
2024-05-20 11:02:07|10780|950198|ATAI|384.92M|384920000|0.32|4535950|23.08|29|2024-05-29|15/03/2024|||||0.31999999284744|1|2024-02-28|15/12/2023|||||0.27000001072884|1
2024-05-20 11:02:12|10781|1162593|GTH|127.29M|127290000|4.025|52408|43.5|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
2024-05-20 11:02:18|10782|103384|2547|10.46B|10460000000|11.2|8531751|19.02|30|2024-08-08|15/06/2024|||||10.949999809265|1|2024-05-10|15/03/2024|||||11.25|1
2024-05-20 11:02:24|10783|41676|SAEN|826.92M|826920000|0.045|24049615|42.86|31|2024-06-24|15/04/2024|||||0.04500000178814|1|2024-03-25|15/01/2024|-0.036||1060000000||0.04500000178814|1
2024-05-20 11:02:31|10784|979957|138080|128.91B|128910000000|12020|36125|-24.2|32|2024-08-09|15/06/2024|||||12020|1|2024-05-20|15/03/2024|||||12310|1
2024-05-20 11:02:36|10785|19526|NUHCM|42.89B|42890000000|286.5|311536|156.92|30|2024-08-09|15/06/2024|||||286.5|1|2024-05-20|15/03/2024|||||287.75|1
2024-05-20 11:02:43|10786|18763|ENAT3|6.67B|6670000000|25.3|2730983|92.98|44|2024-08-08|15/06/2024||1.25||805210000|25.299999237061|1|2024-05-06|15/03/2024|0.79|1.06|816000000|782880000|28.010000228882|1
2024-05-20 11:02:49|10787|1050111|BEST|39.99M|39990000|1.99|11984|-33.67|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
2024-05-20 11:02:55|10788|946388|0698|827.53M|827530000|0.084|7806432|-10.1|32|2024-05-20|15/03/2024|||||0.08900000154972|1|2024-03-27|15/12/2023||||4246000000|0.07400000095367|1
2024-05-20 11:03:00|10789|1073018|018250|508.63B|508630000000|20300|110026|-14.77|30|2024-08-09|15/06/2024||||178850000000|20300|1|2024-05-09|15/03/2024|||169100000000|172700000000|20900|1
2024-05-20 11:03:07|10790|43373|097230|269.37B|269370000000|3270|47371|-14.29|43|2024-08-13|15/06/2024|||||3270|1|2024-05-16|15/03/2024|||||3320|1
2024-05-20 11:03:12|10791|18589|ABCB4|5.13B|5130000000|22.05|661470|35.9|37|2024-08-08|15/06/2024||0.9615||710970000|22.049999237061|1|2024-05-09|15/03/2024|0.995|1.01|633000000|699160000|22.780000686646|1
2024-05-20 11:03:19|10792|949930|AFHJ|7.81B|7810000000|633|143203|29.59|15|2023-06-05|15/03/2023|||||560|1|2022-12-05|15/09/2022|0.15||2170000000||470|1
2024-05-20 11:03:24|10793|104278|PSO|82.84B|82840000000|176.9|1847843|62.67|32|2024-08-13|15/06/2024||||909357000000|176.89999389648|1|2024-05-20|15/03/2024||8.96||929789000000|179.72999572754|1
2024-05-20 11:03:36|10794|41482|RIPLEY|454.7B|454700000000|235|2456979|53.82|39|2024-05-23|15/03/2024|||||235|1|2024-03-29|15/12/2023|||568000000000|568000000000|214.9700012207|1
2024-05-20 11:03:44|10795|1054970|2858|5.09B|5090000000|0.78|9030969|-7.23|23|2023-03-21|15/12/2022|||||0.99000000953674|1|2022-08-24|15/06/2022|||||1.0099999904633|1
2024-05-20 11:03:50|10796|1089260|1672|1.37B|1370000000|1.38|823844|-41.81|7|2024-05-29|15/03/2024|||||1.3799999952316|1|2024-03-25|15/12/2023|-0.1288|-0.0782|||1.5900000333786|1
2024-05-20 11:03:55|10797|1156250|3718|1.78B|1780000000|0.51|441962|-1.96|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
2024-05-20 11:04:01|10798|42626|AGNr|1.13B|1130000000|12.55|157199|63.95|42|2024-04-03|15/03/2024|||||12|1|2024-03-12|15/12/2023|||361000000|361000000|12.340000152588|1
2024-05-20 11:04:06|10799|43647|003060|89.69B|89690000000|1340|7138876|232.42|25|2023-05-12|15/03/2023|1.91||17450000000||3165.1899414062|1|2023-03-17|15/12/2022|-6.07||17080000000||3310|1
2024-05-20 11:04:18|10800|19612|VESTL|33.68B|33680000000|100.4|15420429|147.59|36|2024-08-16|15/06/2024|||||100.30000305176|1|2024-05-20|15/03/2024|||||97.550003051758|1
2024-05-20 11:04:29|10801|103604|4414|2.91B|2910000000|3.26|985723|13.01|29|2024-06-18|15/12/2023|||||3.2999999523163|1|2024-05-14|15/03/2024|||||3.5899999141693|1
2024-05-20 11:04:41|10802|102359|CEB|18.83B|18830000000|30.15|206754|-28.04|37|2024-08-08|15/06/2024|||||30.14999961853|1|2024-05-10|15/03/2024|||25300000000||29.35000038147|1
2024-05-20 11:04:50|10803|18093|DCBA|41.28B|41280000000|131.85|2336966|15.71|35|2024-07-29|15/06/2024||4.55||6050000000|131.85000610352|1|2024-04-24|15/03/2024|5|4.55|6440000000|5800000000|123.90000152588|1
2024-05-20 11:04:59|10804|958338|GUAR3|3.86B|3860000000|7.73|2867900|66.59|32|2024-08-07|15/06/2024|||||7.7300000190735|1|2024-05-06|15/03/2024|||1990000000|1760000000|8.7600002288818|1
2024-05-20 11:05:04|10805|50555|TABK|40.91B|40910000000|14920|1020|-10.56|37|2024-05-29|15/03/2024|||||14920|1|2024-03-26|15/12/2023|||||15460|1
2024-05-20 11:06:10|10806|41613|MYRS|3.24B|3240000000|0.73|23229973|126.56|33|2024-05-27|15/03/2024|||||0.73000001907349|1|2024-02-29|15/12/2023|-0.0005||668800000|668800000|0.58999997377396|1
2024-05-20 11:06:16|10807|1084284|245620|57.39B|57390000000|415|11057867|-68.4|30|2024-08-14|15/06/2024|||||415|1|2024-05-20|15/03/2024|||||415|1
2024-05-20 11:06:22|10808|12874|ETEL|55.16B|55160000000|32.31|1286253|39.08|44|2024-08-08|15/06/2024|||||32.310001373291|1|2024-05-28|15/03/2024||||15840000000|32.310001373291|1
2024-05-20 11:06:27|10809|104342|TRGP|36.03B|36030000000|66.24|3947449|-36.68|25|2023-04-28|15/03/2023|-6.34||80000||110|1|2023-03-01|15/12/2022|8.24||225000||109.05000305176|1
2024-05-20 11:06:32|10810|987135|3301|370.35M|370350000|0.22|1825473|-38.89|6|2023-03-31|15/12/2022|||||0.5799999833107|1|2018-04-26|15/12/2017|0.71||18440000000||11.10000038147|1
2024-05-20 11:06:38|10811|18411|SPTL|130.59B|130590000000|694.9|154222|91.3|32|2024-07-26|15/06/2024|||||694.90002441406|1|2024-04-24|15/03/2024|||15630000000|15050000000|644|1
2024-05-20 11:06:45|10812|1008762|SOS|16.34M|16340000|1.12|407706|-71.21|30|2024-06-14|15/03/2024|||||1.1200000047684|1|2024-05-15|15/12/2023|||||1.2300000190735|1
2024-05-20 11:06:51|10813|103014|1309|6.26B|6260000000|15.75|673079|-21.05|32|2024-07-30|15/06/2024||-0.06||4030000000|15.75|1|2024-05-20|15/03/2024||-0.11||3660000000|15.75|1
2024-05-20 11:06:57|10814|39923|VAKR|26.47B|26470000000|25|12185933|46.2|31|2024-08-09|15/06/2024|||||25|1|2024-05-09|15/03/2024|||||25.049999237061|1
2024-05-20 11:07:03|10815|955728|AGUA|13.67B|13670000000|28.23|295224|0.32|32|2024-07-24|15/06/2024|||||28.229999542236|1|2024-04-23|15/03/2024|0.62||2670000000|2650000000|28.110000610352|1
2024-05-20 11:07:14|10816|40580|CIRA|7.96B|7960000000|13.65|1347642|26.95|30|2024-07-31|15/05/2024|||||13.550000190735|1|2024-04-15|15/02/2024|||||11.449999809265|1
2024-05-20 11:07:35|10817|1163132|9979|15.18B|15180000000|7.86|3630522|3.85|0||
2024-05-20 11:07:41|10818|103301|2421|31.17B|31170000000|114|10694691|59|32|2024-08-02|15/06/2024||1.54||3530000000|114|1|2024-05-03|15/03/2024|1.19|1.23|3060000000|3200000000|112.5|1
2024-05-20 11:07:44|10819|1123318|3316|5.54B|5540000000|20.95|184586|-7.18|0||
2024-05-20 11:07:56|10820|50161|ZEDJ|2.73B|2730000000|178|357847|27.39|18|2023-04-11|15/02/2023|0.01||2000000||142|1|2022-10-04|15/08/2022|||9000000||146|1
2024-05-20 11:08:11|10821|1116249|LOGG3|2.28B|2280000000|22.7|180659|15.26|28|2024-07-31|15/06/2024||0.0976||61030000|22.700000762939|1|2024-04-25|15/03/2024|0.4|0.55|53800000|53800000|21.209999084473|1
2024-05-20 11:08:17|10822|969126|SAPR4|8.62B|8620000000|5.81|1743414|48.18|31|2024-08-08|15/06/2024||0.2342||1530000000|5.8099999427795|1|2024-05-09|15/03/2024|0.252|0.209|1700000000|1550000000|5.5|1
2024-05-20 11:08:23|10823|43621|002320|293.73B|293730000000|19980|49774|2.38|31|2024-08-09|15/06/2024||611.00||727000000000|19980|1|2024-04-05|15/03/2024||520.00||694000000000|22800|1
2024-05-20 11:08:29|10824|12880|||||||44|2024-07-25|15/06/2024|||||47.799999237061|1|2024-06-17|15/03/2024|||||47.799999237061|1
2024-05-20 11:08:36|10825|980046|206640|381.6B|381600000000|17390|173585|47.93|32|2024-08-09|15/06/2024||||36500000000|17390|1|2024-05-07|15/03/2024|||32600000000|32600000000|15630|1
2024-05-20 11:09:04|10826|979843|102710|385.77B|385770000000|26700|125601|26.46|32|2024-08-13|15/06/2024|||||26700|1|2024-05-20|15/03/2024|||||27000|1
2024-05-20 11:09:09|10827|959035|0686|4.00B|4000000000|0.18|16769246|-9.79|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
2024-05-20 11:09:15|10828|1084939|3700|1.71B|1710000000|0.88|6050210|-4.3|25|2024-05-29|15/03/2024|||||0.87999999523163|1|2024-03-26|15/12/2023|||||0.80000001192093|1
2024-05-20 11:09:20|10829|1165887|HBSA3|3.17B|3170000000|4.17|7572406|42.32|21|2024-08-12|15/06/2024||0.1237||628320000|4.1700000762939|1|2024-05-20|15/03/2024||-0.0191||449440000|4.1700000762939|1
2024-05-20 11:09:26|10830|39880|KVRI|43.66B|43660000000|848.7|196258|65.61|37|2024-08-08|15/06/2024||||7541000000|848.70001220703|1|2024-05-22|15/03/2024|||||848.70001220703|1
2024-05-20 11:09:33|10831|40604|JUFO|15.26B|15260000000|16.2|1547167|33.05|43|2024-05-29|15/03/2024||||2273000000|16.200000762939|1|2024-02-28|15/12/2023||||4530000000|20.930000305176|1
2024-05-20 11:09:42|10832|41699|MAHS|3.64B|3640000000|1.45|10709240|142.02|43|2024-05-27|15/03/2024|||||1.4500000476837|1|2024-02-27|15/12/2023|0.0278|0.03|671300000|671300000|0.91500002145767|1
2024-05-20 11:09:53|10833|943447|0564|23.93B|23930000000|13.32|2062269|60.62|36|2024-08-29|15/06/2024||0.5739|||13.319999694824|1|2024-04-26|15/03/2024|0.6318|0.5306|10440000000||11.920000076294|1
2024-05-20 11:10:05|10834|979807|097780|68.34B|68340000000|1005|88935|-21.68|32|2024-08-13|15/06/2024|||||1005|1|2024-05-20|15/03/2024|||||1009|1
2024-05-20 11:10:12|10835|940988|027410|356.99B|356990000000|3740|72936|-8.87|32|2024-08-14|15/06/2024||||11000000000|3740|1|2024-05-02|15/03/2024||||133000000000|3775|1
2024-05-20 11:10:19|10836|19591|TSKB|30.77B|30770000000|10.92|29743348|185.37|44|2024-07-29|15/06/2024|||||10.920000076294|1|2024-05-02|15/03/2024|||2750000000||9.8000001907349|1
2024-05-20 11:10:24|10837|1166931|348210|669.24B|669240000000|66500|95352|-0.9|18|2024-08-09|15/06/2024||1395.85||34000000000|66500|1|2024-05-20|15/03/2024||1105.27||27530000000|65700|1
2024-05-20 11:10:33|10838|1166929|6989|2.18B|2180000000|1.77|604268|-26.64|0||
2024-05-20 11:10:39|10839|18012|ASTR|143.93B|143930000000|5774|18221|80.36|29|2024-05-20|15/03/2024|||||5774|1|2024-02-08|15/12/2023|||||6783|1
2024-05-20 11:10:44|10840|41487|SECURITY|1.08T|1080000000000.0001|269.93|794992|45.07|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
2024-05-20 11:10:49|10841|943503|1628|850.71M|850710000|0.14|2747597|-41.44|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
2024-05-20 11:10:55|10842|43796|009410|89.84B|89840000000|2310|363439|-42.32|30|2024-08-13|15/06/2024||515.47||871060000000|2310|1|2024-05-20|15/03/2024||424.03||903880000000|2310|1
2024-05-20 11:11:01|10843|950526|VELE|2.38B|2380000000|0.29|62085468|13.73|32|2024-05-22|15/03/2024|||||0.28999999165535|1|2024-02-27|15/12/2023|0.008||358900000||0.27500000596046|1
2024-05-20 11:11:05|10844|1123319|3662|530.16M|530159999.99999994|0.74|920223|-60.75|0||
2024-05-20 11:11:11|10845|947347|ADRG|44.91B|44910000000|487.8|181443|6|32|2024-07-25|15/06/2024|||||487.79998779297|1|2024-05-03|15/03/2024|4.5|4.5|6360000000|6360000000|499.10000610352|1
2024-05-20 11:11:17|10846|103600|4142|11.91B|11910000000|28.15|962705|-24.26|32|2024-08-09|15/06/2024||0.08||535000000|28.25|1|2024-05-10|15/03/2024||-0.39||205000000|28.25|1
2024-05-20 11:11:22|10847|103673|6120|10.45B|10450000000|15.45|10318472|52.43|30|2024-08-01|15/06/2024|||||15.699999809265|1|2024-05-20|15/03/2024|||||15.699999809265|1
2024-05-20 11:11:27|10848|1141282|0382|3.08B|3080000000|2.67|1225208|6.72|14|2024-07-31|15/05/2024|||||2.670000076294|1|2024-04-26|15/02/2024|||||2.4000000953674|1
2024-05-20 11:11:32|10849|980039|200230|97.34B|97340000000|830|721251|-18.98|30|2024-08-14|15/06/2024|||||830|1|2024-05-20|15/03/2024|||||870|1
2024-05-20 11:11:38|10850|1155548|216080|300.21B|300210000000|16820|35139|-21.27|22|2024-08-09|15/06/2024|||||16820|1|2024-05-20|15/03/2024|||16900000000||16810|1
2024-05-20 11:11:44|10851|990865|2198|1.90B|1900000000|1.65|1720295|8.7|19|2024-05-20|15/03/2024|||||1.75|1|2024-03-28|15/12/2023|||||1.7000000476837|1
2024-05-20 11:11:50|10852|43451|001430|853.52B|853520000000|23850|133962|-1.03|42|2024-08-13|15/06/2024||1278||1010700000000|23850|1|2024-05-02|15/03/2024||1144|953100000000|938620000000|22200|1
2024-05-20 11:11:57|10853|43771|008350|253.26B|253260000000|1948|980718|-31.78|30|2024-08-13|15/06/2024|||||1948|1|2024-05-16|15/03/2024|||||1921|1
2024-05-20 11:12:09|10854|13881|1133|6.26B|6260000000|2.8|2715045|-17.77|12|2023-03-25|15/12/2022|||||3.5999999046326|1|2022-03-22|15/12/2021|||||2.4700000286102|1
2024-05-20 11:12:19|10855|104279|PKOL|144.20B|144200000000|507|168970|20.14|35|2024-05-20|15/03/2024||27.87||16450000000|507.01000976562|1|2024-01-23|15/12/2023|27.72|27.79|17150000000|16470000000|438.35998535156|1
2024-05-20 11:13:02|10856|990824|1858|4.28B|4280000000.0000005|11.26|482155|-32.69|20|2024-08-27|15/06/2024||0.24|||11.260000228882|1|2024-04-29|15/03/2024|0.14|0.16|221850000||11.60000038147|1
2024-05-20 11:13:07|10857|1082137|1763|3.66B|3660000000|11.48|178523|-32.81|0||
2024-05-20 11:13:23|10858|1142512|SPAD|57.79B|57790000000|810.45|175838|23.56|25|2024-08-12|15/06/2024|||||810.45001220703|1|2024-04-29|15/03/2024|18.1||4600000000|4240000000|880.09997558594|1
2024-05-20 11:13:28|10859|50178|AIPJ|8.12B|8119999999.999999|5503|86298|8.39|15|2023-02-21|15/12/2022|2.83||4680000000||5146|1|2022-08-23|15/06/2022|2.44||4360000000||4950|1
2024-05-20 11:13:33|10860|104312|SEAR|23.42B|23420000000|59.9|7886210|24.12|30|2024-05-29|15/03/2024|||||59.900001525879|1|2024-02-28|15/12/2023|||||52|1
2024-05-20 11:13:39|10861|969068|0951|1.60B|1600000000|1.46|525686|-11.59|19|2024-05-29|15/03/2024|||||1.460000038147|1|2024-03-26|15/12/2023|||||1.4800000190735|1
2024-05-20 11:13:43|10862|1163137|1981|2.09B|2089999999.9999998|1.06|1433119|-29.61|0||
2024-05-20 11:13:47|10863|987126|1317|1.02B|1020000000|0.33|2807778|-4.23|1|2019-04-26|15/02/2019|||||4.2399997711182|1|
2024-05-20 11:13:53|10864|990782|1558|9.50B|9500000000|10.86|3244019|68.82|19|2024-05-29|15/03/2024|||||10.859999656677|1|2024-03-28|15/12/2023|||||10.819999694824|1
2024-05-20 11:13:58|10865|1088101|SOLA|17.43B|17430000000|484.1|567411|33.54|24|2024-05-29|15/03/2024||||4420000000|484.10000610352|1|2024-02-14|15/12/2023|-59.1|-1.00|2490000000|4380000000|385.20001220703|1
2024-05-20 11:14:04|10866|1093919|089970|356.54B|356540000000|15950|165614|34.56|27|2024-08-09|15/06/2024|||||15950|1|2024-05-20|15/03/2024|||||16310|1
2024-05-20 11:14:45|10867|1123794|1797|19.54B|19540000000|18.22|10582669|-17.21|1|2023-01-22|15/11/2022||-0.36||533110000|73.699996948242|1|
2024-05-20 11:14:55|10868|1096066|YI|111.71M|111710000|1.33|66210|-51.99|23|2024-05-23|15/03/2024|||||1.3300000429153|1|2024-03-21|15/12/2023|||||1.5299999713898|1
2024-05-20 11:15:00|10869|989512|084110|268.23B|268230000000.00003|21700|18825|5.78|31|2024-08-13|15/06/2024|||||21700|1|2024-05-20|15/03/2024|||||21900|1
2024-05-20 11:15:05|10870|1156020|9911|4.63B|4630000000|3.95|7870180|157.79|0||
2024-05-20 11:15:23|10871|1011879|267980|313.79B|313790000000|44500|12950|-7.54|31|2024-08-13|15/06/2024|||||44500|1|2024-05-20|15/03/2024|||||43700|1
2024-05-20 11:15:29|10872|969082|1970|2.78B|2780000000|8.18|210397|30.27|25|2024-07-25|15/06/2024|||||8.1800003051758|1|2024-05-20|15/03/2024|||||8.0900001525879|1
2024-05-20 11:15:36|10873|18803|TRIS3|881.42M|881420000|4.84|552797|10|33|2024-08-08|15/06/2024|||||4.8400001525879|1|2024-05-09|15/03/2024|0.17|0.14|302700000|293100000|4.8099999427795|1
2024-05-20 11:15:42|10874|27071|AXTELCPO|4.88B|4880000000|1.75|721847|34.62|43|2024-07-17|15/06/2024||-0.0352|||1.75|1|2024-04-23|15/03/2024|-0.0208|-0.0024|2650000000|2860000000|0.85399997234344|1
2024-05-20 11:15:48|10875|1129394|SY|125.37M|125370000|1.23|75350|-47.65|18|2024-08-29|15/06/2024||||349000000|1.2300000190735|1|2024-05-20|15/03/2024||||300410000|1.2300000190735|1
2024-05-20 11:15:54|10876|104245|MILM|116.31B|116310000000|609.47|148803|19.12|31|2024-05-20|15/03/2024|||||607.5|1|2024-02-16|15/12/2023|13.3||23460000000||553|1
2024-05-20 11:15:59|10877|942603|DD|26.08B|26080000000|11.2|433292|48.45|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
2024-05-20 11:16:05|10878|100084|1098|1.12B|1120000000|1.48|367750|-49.17|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
2024-05-20 11:16:10|10879|32312|BBAR|2.85B|2850000000|11.46|1150078|185.09|45|2024-08-20|15/06/2024||0.17|||11.460000038147|1|2024-05-22|15/03/2024||0.06|||11.460000038147|1
2024-05-20 11:16:16|10880|104099|BAFL|97.31B|97310000000|61.7|1675798|104.61|31|2024-05-20|15/03/2024||5.57||14106000000|62.200000762939|1|2024-02-01|15/12/2023|5.8|6.05||40289000000|50.490001678467|1
2024-05-20 11:16:21|10881|1153100|CEAB3|3.17B|3170000000|10.36|4159876|143.76|24|2024-08-07|15/06/2024||0.082||1810000000|10.359999656677|1|2024-05-09|15/03/2024|-0.1992|-0.2407|1450000000|1450000000|12.520000457764|1
2024-05-20 11:16:28|10882|18468|WCKH|83.35B|83350000000|543.35|677727|220.18|33|2024-08-13|15/06/2024|||||543.34997558594|1|2024-05-24|15/03/2024|||||543.34997558594|1
2024-05-20 11:16:35|10883|103362|2505|10.87B|10870000000|29.2|2762589|52.13|30|2024-08-07|15/06/2024|||||28.60000038147|1|2024-05-06|15/03/2024|||||31.39999961853|1
2024-05-20 11:16:42|10884|1152996|6820|1.76B|1760000000|0.83|2166620|-18.63|0||
2024-05-20 11:16:48|10885|41455|IAM|722.9B|722900000000|722.9|740438|14.32|38|2024-08-28|15/06/2024||13.81|||722.90002441406|1|2024-05-29|15/03/2024||22.43|||722.90002441406|1
2024-05-20 11:16:54|10886|1142470|263050|83.08B|83080000000|2240|173345|-56.76|18|2023-03-15|15/12/2022|-287.71||103600000||4980|1|2022-11-14|15/09/2022|-275.43||63900000||8430|1
2024-05-20 11:16:59|10887|979941|131370|193.51B|193510000000|3670|394635|-6.18|30|2024-08-14|15/06/2024|||||3670|1|2024-05-09|15/03/2024|||||3685|1
2024-05-20 11:18:05|10888|1012193|3228|26.43B|26430000000|325.5|1346|92.6|30|2024-07-24|15/06/2024|||||325.5|1|2024-04-30|15/03/2024|||||345|1
2024-05-20 11:18:10|10889|943507|1681|5.53B|5530000000|6.91|976202|40.73|6|2021-08-24|15/06/2021|||||4.1900000572205|1|2018-04-26|15/12/2017|0.25||890900000||8.6000003814697|1
2024-05-20 11:18:14|10890|1137418|1935|1.14B|1140000000|0.75|63111|-39.83|0||
2024-05-20 11:18:20|10891|979859|108230|317.35B|317350000000|8130|107107|-4.2|30|2024-08-13|15/06/2024|||||8130|1|2024-05-20|15/03/2024|||||8710|1
2024-05-20 11:18:26|10892|12883|PHDC|9.77B|9770000000|3.34|32177487|78.98|36|2024-06-11|15/03/2024||||1500000000|3.3399999141693|1|2024-02-27|15/12/2023||||3800000000|5.0599999427795|1
2024-05-20 11:18:31|10893|1166723|SEQL3|148.32M|148320000|0.38|11554776|-73.43|19|2024-08-13|15/06/2024|||||0.019499999284744|20|2024-05-14|15/03/2024|||||0.019499999284744|20
2024-05-20 11:18:36|10894|103579|3653|129.83B|129830000000.00002|923|1417428|73.31|30|2024-08-28|15/06/2024||4.39||3250000000|922|1|2024-05-10|15/03/2024||4.11||3040000000|980|1
2024-05-20 11:18:41|10895|41458|ILC|799.65B|799650000000|8148.15|47004|69.7|30|2024-05-28|15/03/2024|||||8148.1459960938|1|2024-03-26|15/12/2023|||||8227.2998046875|1
2024-05-20 11:18:45|10896|1173361|9982|425.22M|425220000|0.11|30900775|-73.49|0||
2024-05-20 11:18:51|10897|1096012|QTT|337.35K|337350|0.182|209046|0|20|2023-05-22|15/03/2023|||||0.18199999630451|1|2023-03-07|15/12/2022|||||0.8216609954834|1
2024-05-20 11:18:57|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
2024-05-20 11:19:01|10899|1138458|3798|2.69B|2690000000|2.11|166224|16.02|0||
2024-05-20 11:19:08|10900|1153449|2163|1.02B|1020000000|2.1|114219|-40|0||
2024-05-20 11:19:34|10901|18676|EVEN3|1.42B|1420000000|7.13|1196027|20.91|42|2024-08-13|15/06/2024||0.2737||563680000|7.1300001144409|1|2024-05-13|15/03/2024|0.23|-0.0754|525920000|521900000|7.1900000572205|1
2024-05-20 11:19:40|10902|950330|COMF|292.39M|292390000|0.505|2686053|23.81|29|2024-06-25|15/04/2024|||||0.50499999523163|1|2024-02-21|15/01/2024|||||0.46500000357628|1
2024-05-20 11:19:44|10903|1088198|2048|314.83M|314830000|0.19|2189595|-47.95|4|2018-08-29|15/06/2018|0.37||||13.760000228882|1|2018-07-09|15/03/2017|0.05||854800000|||
2024-05-20 11:19:49|10904|943464|0832|516.65M|516650000|0.16|3281066|-12.28|11|2023-03-27|15/12/2022||||20000000000|0.23000000417233|1|2022-08-16|15/06/2022||||10178000000|0.56999999284744|1
2024-05-20 11:19:55|10905|950530|UTPS|10.66B|10660000000|25.7|415065|63.93|30|2024-07-24|15/06/2024|||||25.700000762939|1|2024-04-24|15/03/2024|||||25.760000228882|1
2024-05-20 11:20:00|10906|1169402|CSED3|1.61B|1610000000|4.41|544562|51.03|18|2024-08-12|15/06/2024|||||4.4099998474121|1|2024-05-09|15/03/2024|||610500000|597570000|4.3800001144409|1
2024-05-20 11:20:06|10907|40449|JANTS|24.71B|24710000000|281.25|1947100|216.1|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
2024-05-20 11:20:22|10908|986211|TKN|15.73B|15730000000|11.4|11215179|7.34|32|2024-08-13|15/06/2024|||||11.39999961853|1|2024-05-10|15/03/2024|0.21||1370000000||10.199999809265|1
2024-05-20 11:20:27|10909|979344|042040|66.12B|66120000000.00001|373|471033|-32.37|24|2023-03-23|15/12/2022|-12.96||14090000000||405|1|2022-11-14|15/09/2022|-52.43||7890000000||396|1
2024-05-20 11:20:32|10910|102060|MRCP|452.37M|452370000|45.95|5591|9.35|30|2024-05-29|15/03/2024|||||45.950000762939|1|2024-02-28|15/12/2023||||110800000|46.040000915527|1
2024-05-20 11:20:37|10911|990855|2100|790.03M|790030000|0.275|1639910|-35.29|5|2018-04-27|15/12/2017|-0.01||177300000||0.42199999094009|1|2017-09-26|15/06/2017|||173200000||0.50400000810623|1
2024-05-20 11:20:42|10912|100141|3382|4.19B|4190000000.0000005|0.68|2527143|11.48|31|2024-05-20|15/03/2024|||||0.68000000715256|1|2024-03-26|15/12/2023|||||0.52999997138977|1
2024-05-20 11:20:48|10913|12922|HELI|13.19B|13190000000|9.82|8739395|15.41|30|2024-05-29|15/03/2024|||||9.8100004196167|1|2023-08-30|15/06/2023||||120000000|12|1
2024-05-20 11:20:54|10914|985129|COE|40.26M|40260000|7.11|3081|17.52|34|2024-09-11|15/06/2024|||||7.1100001335144|1|2024-06-14|15/03/2024|||||7.1100001335144|1
2024-05-20 11:21:04|10915|100107|1777|519.53M|519530000|0.087|8523529|-52.5|6|2023-03-31|15/12/2022|||||0.20000000298023|1|2018-04-13|15/12/2017|0.19||6150000000||1.7300000190735|1
2024-05-20 11:21:19|10916|12932|MASR|7.47B|7470000000|3.5|13109407|9.37|35|2024-08-13|15/06/2024|||||3.4900000095367|1|2024-05-24|15/03/2024|||||3.4900000095367|1
2024-05-20 11:21:24|10917|990993|6828|1.05B|1050000000|0.045|6000690|-51.06|15|2023-03-30|15/12/2022|-0||687900000||0.10300000011921|1|2022-09-15|15/06/2022|||919300000||0.11999999731779|1
2024-05-20 11:21:34|10918|1137421|1769|2.76B|2760000000|5.12|8397357|171.58|0||
2024-05-20 11:21:40|10919|20547|AIU|82.84M|82840000|0.53|11320|-49.52|42|2024-05-01|15/02/2024|||||0.52979999780655|1|2024-02-20|15/11/2023|||||0.96030002832413|1
2024-05-20 11:22:33|10920|946364|1778|431.38M|431380000|0.29|931081|-51.61|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
2024-05-20 11:22:39|10921|43827|011690|143.35B|143350000000|3850|299772|181.7|25|2024-05-16|15/03/2024|||29500000000|29500000000|3905|1|2023-03-20|15/12/2022|-32.11||24810000000||927|1
2024-05-20 11:22:45|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
2024-05-20 11:22:49|10923|969370|19Z1|5.53M|5530000|0.004|0|0|0||
2024-05-20 11:22:54|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
2024-05-20 11:22:59|10925|102731|GLOBAL|87.39B|87390000000|16.8|7081874|-11.11|33|2024-07-26|15/06/2024||0.14|||16.700000762939|1|2024-04-29|15/03/2024|0.15|0.152|8770000000|8810000000|15.699999809265|1
2024-05-20 11:23:03|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
2024-05-20 11:23:06|10927|11171|AUBK|3.36B|3360000000|305|68102160|0|0||
2024-05-20 11:23:11|10928|958514|HPG|186.07T|186070000000000|32000|25757613|44.95|32|2024-07-26|15/06/2024|||||32000|1|2024-05-29|15/03/2024||||30852000000000|32000|1
2024-05-20 11:23:14|10929|1097868|KAPq|11.26B|11260000000|45.95|80602|61.03|0||
2024-05-20 11:23:19|10930|958739|VIC|173.72T|173720000000000|46700|3639680|-10.48|30|2024-07-31|15/06/2024|||||46700|1|2024-05-20|15/03/2024|||||46850|1
2024-05-20 11:23:29|10931|50473|ROTLV|23.98B|23980000000|30.1|406230|51.33|41|2024-05-10|15/03/2024|||2290000000|2120000000|29.14999961853|1|2024-02-26|15/12/2023|||2110000000|2110000000|25.89999961853|1
2024-05-20 11:23:54|10932|943374|IAM|7.70B|7700000000|8|1841|5.26|39|2024-07-24|15/06/2024|||||8|1|2024-04-24|15/03/2024|||835270000|858550000|8.1499996185303|1
2024-05-20 11:23:58|10933|1167001|||||||3|2024-07-22|15/06/2024||2.75||1270000000|106|1|2024-04-22|15/03/2024|2.61|2.51|1240000000|1170000000|109|1
2024-05-20 11:24:46|10934|13237|ATW|102.98B|102980000000|508.5|41452|24.48|36|2024-05-29|15/03/2024|||||508.5|1|2024-03-19|15/12/2023|||||510|1
2024-05-20 11:24:51|10935|958751|VNM|138.77T|138770000000000.02|66400|4109747|-2.33|32|2024-07-30|15/06/2024||1080.87||15868010000000|66400|1|2024-04-25|15/03/2024|944|919.34|14124890000000|14535030000000|64000|1
2024-05-20 11:24:55|10936|958566|MSN|109.32T|109320000000000|76400|5582428|5.8|30|2024-07-26|15/06/2024||407.44||21565260000000|76400|1|2024-05-20|15/03/2024||588.89||19427620000000|75500|1
2024-05-20 11:25:01|10937|101672|DANGCEM|9.90T|9900000000000|591.1|191100|118.93|41|2024-07-26|15/06/2024|||||591.09997558594|1|2024-04-25|15/03/2024|6.68||817350000000||656.70001220703|1
2024-05-20 11:25:07|10938|1076910|VHM|176.13T|176130000000000|40450|9454447|-24.21|32|2024-08-28|15/06/2024||1893.81|||40450|1|2024-05-29|15/03/2024||1893.81|||40450|1
2024-05-20 11:25:11|10939|44430|HSBKq|129.42M|129419999.99999999|18.54|50833|32.09|17|2018-03-08|15/12/2017|||||14.300000190735|1|2017-11-17|15/09/2017|||||9.4799995422363|1
2024-05-20 11:25:20|10940|13388|BKMB|1.96B|1960000000|0.261|1661736|-2.97|44|2024-07-11|15/06/2024|||||0.26100000739098|1|2024-04-15|15/03/2024|||124900000|124900000|0.26499998569489|1
2024-05-20 11:25:25|10941|988918|SQPH|187.22B|187220000000|211.2|239483|0.67|29|2024-05-29|15/03/2024||||17230000000|211.19999694824|1|2024-02-28|15/12/2023|5.92|5.92|18520000000|18520000000|217.30000305176|1
2024-05-20 11:25:31|10942|988989|BEXI|103.84B|103840000000|115.6|495|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
2024-05-20 11:25:36|10943|994755|NVL|27.89T|27890000000000|14300|31255073|9.09|30|2024-07-31|15/06/2024|||||14300|1|2024-04-26|15/03/2024|||||15200|1
2024-05-20 11:25:40|10944|1131263|MTNN|4.7T|4700000000000|229.2|2482090|-2.18|26|2024-07-26|15/06/2024|||||228.80000305176|1|2024-04-29|15/03/2024|||752980000000|752980000000|202|1
2024-05-20 11:25:47|10945|50467|ROSNP|42.37B|42370000000|0.68|10804133|41.31|43|2024-07-31|15/06/2024|||||0.68000000715256|1|2024-04-30|15/03/2024|0.0247||8540000000|9150000000|0.6995000243187|1
2024-05-20 11:25:53|10946|958731|VCB|513.64T|513640000000000|91900|1418287|-2.34|32|2024-08-09|15/06/2024||1524.26||17809680000000|91900|1|2024-05-20|15/03/2024||1473.63||17107890000000|91800|1
2024-05-20 11:26:02|10947|101690|GTCO|804.27B|804270000000|37.55|33770773|47.74|40|2024-05-20|15/03/2024|||||39.299999237061|1|2024-04-09|15/12/2023|||||46|1
2024-05-20 11:26:14|10948|101707|NESTLE|713.39B|713390000000|900|281398|-14.73|32|2024-07-24|15/06/2024|||||890.09997558594|1|2024-05-03|15/03/2024|-180.01||183480000000||796|1
2024-05-20 11:26:20|10949|101753|ZENITHB|1.00T|1000000000000|31.95|29187377|26.15|41|2024-05-07|15/03/2024|||||34.799999237061|1|2024-04-08|15/12/2023|||||42.5|1
2024-05-20 11:26:33|10950|1168698|THD|13.78T|13780000000000|35700|4778|-1.55|15|2023-05-10|15/03/2023|207.39||583900000000||36091|1|2023-02-03|15/12/2022|153||687800000000||36818|1
2024-05-20 11:26:44|10951|989136|BXPH|52.69B|52690000000|118.1|166456|-19.22|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
2024-05-20 11:26:50|10952|50464|SNG|20.43B|20430000000|53|74635|33.67|41|2024-08-14|15/06/2024|||||530|0.1|2024-05-15|15/03/2024|3.2|1.73|2270000000|2370000000|530|0.1
2024-05-20 11:26:58|10953|50449|ROBRD|14.60B|14600000000|20.95|115004|71.16|41|2024-08-01|15/06/2024|||||20.950000762939|1|2024-05-20|15/03/2024||||999050000|20.950000762939|1
2024-05-20 11:27:03|10954|958674|SSI|55.24T|55240000000000|36650|22036585|60.26|30|2024-07-17|15/06/2024|||||36650|1|2024-05-20|15/03/2024|||||36400|1
2024-05-20 11:27:08|10955|1056075|VRE|51.92T|51920000000000|22850|9966155|-17.32|29|2024-05-29|15/03/2024|||||22850|1|2024-02-28|15/12/2023||573.53|2343000000000|2343000000000|26400|1
2024-05-20 11:27:14|10956|13240|BCP|58.92B|58920000000|290|53804|26.84|36|2024-05-29|15/03/2024|||||290|1|2024-02-28|15/12/2023|||||305|1
2024-05-20 11:27:19|10957|11177|GFHB|313.67M|313670000|83.8|8403990|8.69|27|2024-08-08|15/06/2024|||||83.800003051758|1|2024-05-14|15/03/2024|0.0031|0.0031|31140000|31140000|85|1
2024-05-20 11:27:24|10958|13287|CMA|26.42B|26420000000|1830|3950|33.38|22|2023-02-22|15/12/2022|29.71||2040000000||1285|1|2022-12-09|15/09/2022|||||1337|1
2024-05-20 11:27:30|10959|12461|ARBK|2.75B|2750000000|4.3|74394|-4.45|42|2024-05-20|15/03/2024|||||4.289999961853|1|2024-03-07|15/12/2023|||||4.5999999046326|1
2024-05-20 11:27:35|10960|997168|VJC|62.07T|62070000000000|114600|845345|19.25|29|2024-05-20|15/03/2024|||||117400|1|2024-04-09|15/12/2023|||||101100|1
2024-05-20 11:27:40|10961|13250|CSR|18.34B|18340000000|194.1|30125|0.94|21|2024-05-29|15/03/2024|||||194.10000610352|1|2024-03-29|15/12/2023|||||201.39999389648|1
2024-05-20 11:27:46|10962|986125|MSA|20.99B|20990000000|286|19551|19.22|19|2023-03-09|15/12/2022|5.9||1960000000||216.69999694824|1|2022-12-01|15/09/2022|||||206|1
2024-05-20 11:27:52|10963|13545|BEYON|851.17M|851170000|0.515|79564|0.98|44|2024-07-25|15/06/2024|||||0.51499998569489|1|2024-05-20|15/03/2024|||||0.51499998569489|1
2024-05-20 11:27:58|10964|13266|LBV|13.43B|13430000000|4640|1585|0|27|2024-05-29|15/03/2024|||||4640|1|2024-02-28|15/12/2023|||3970000000|3970000000|4250|1
2024-05-20 11:28:04|10965|41780|JKH|286.98B|286980000000|206.75|404007|52.58|32|2024-07-25|15/06/2024|||||206.75|1|2024-05-21|15/03/2024|||||206.75|1
2024-05-20 11:28:09|10966|101682|FBNH|789.70B|789700000000|21.75|16008712|83.6|41|2024-07-26|15/06/2024|||||21.75|1|2024-05-20|15/03/2024|||||22.950000762939|1
2024-05-20 11:28:14|10967|42190|SHB|36.34T|36340000000000|11850|25616270|2.97|30|2024-07-26|15/06/2024|||||11850|1|2024-05-20|15/03/2024|||||12000|1
2024-05-20 11:28:20|10968|13415|OTEL|787.50M|787500000|1.05|258212|6.71|44|2024-08-08|15/06/2024|||||1.0499999523163|1|2024-05-20|15/03/2024||||618000000|1.0499999523163|1
2024-05-20 11:28:26|10969|958676|STB|53.35T|53350000000000|28300|19985860|3.23|29|2024-05-29|15/03/2024||||6785000000000|28300|1|2024-02-28|15/12/2023|||6708000000000|6708000000000|30750|1
2024-05-20 11:28:36|10970|1059856|GEX|19.84T|19840000000000|23300|19194135|62.54|26|2024-05-29|15/03/2024|||||23300|1|2024-02-28|15/12/2023|||8105000000000||22000|1
2024-05-20 11:28:41|10971|958596|PDR|19.06T|19060000000000|25800|11602908|98.13|29|2024-05-29|15/03/2024|||||25800|1|2024-02-28|15/12/2023|||||28850|1
2024-05-20 11:28:50|10972|989128|LFAR|70.61B|70610000000|60.8|954242|-7.07|30|2024-05-29|15/03/2024|||||60.799999237061|1|2024-02-28|15/12/2023|||||74|1
2024-05-20 11:28:56|10973|101654|ACCESS|585.33B|585330000000|10|18872166|0.5|33|2022-04-27|15/03/2022|||||9.9499998092651|1|2022-03-18|15/12/2021|||||10.39999961853|1
2024-05-20 11:29:23|10974|989044|GRAE|320.02B|320020000000|237|173603|-17.31|31|2024-07-15|15/06/2024|||||237|1|2024-04-25|15/03/2024|||||232.5|1
2024-05-20 11:29:29|10975|988974|BRAC|67.25B|67250000000|38|721796|6.15|29|2024-05-29|15/03/2024|||||38|1|2024-02-28|15/12/2023|||||43|1
2024-05-20 11:29:35|10976|101738|UBA|737.00B|737000000000|20.5|38625362|161.08|40|2024-05-20|15/03/2024|||||21.85000038147|1|2024-03-29|15/12/2023|||||28|1
2024-05-20 11:29:40|10977|958539|KBC|23.80T|23800000000000|31000|9343732|14.81|30|2024-05-29|15/03/2024|||||31000|1|2024-02-28|15/12/2023|||1094000000000|1094000000000|31050|1
2024-05-20 11:29:45|10978|945709|ROEL|4.67B|4670000000|13.74|302373|53.3|37|2024-05-15|15/03/2024|||||13.739999771118|1|2024-03-06|15/12/2023|||3440000000|3440000000|12.260000228882|1
2024-05-20 11:29:51|10979|941195|BKNZ|234.88M|234880000|0.105|1114297|12.9|31|2024-05-29|15/03/2024|||||0.10499999672174|1|2024-02-28|15/12/2023||||16400000|0.097999997437|1
2024-05-20 11:29:56|10980|958541|KDH|29.49T|29490000000000|36900|3881045|26.32|31|2024-05-29|15/03/2024||||334000000000|36900|1|2024-03-15|15/12/2023|||469000000000|469000000000|37500|1
2024-05-20 11:30:01|10981|994073|SAB|74.13T|74130000000000|57800|1116862|-63.85|30|2024-08-30|15/06/2024||897.12||8867090000000|57800|1|2024-05-20|15/03/2024|747.66|747.66|6594910000000|7397870000000|58100|1
2024-05-20 11:30:10|10982|980211|LTEJ|14.12B|14120000000|774|2099698|17.59|6|2019-05-02|15/03/2019|||||710|1|2018-05-07|15/03/2018|-0.01||1430000||37.55|20
2024-05-20 11:30:20|10983|12374|JOPT|482.00M|482000000|4.83|91200|-14.69|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
2024-05-20 11:31:33|10984|953722|DGC|47.32T|47320000000000|124600|3131090|154.98|29|2024-05-20|15/03/2024||||2408500000000|126200|1|2024-03-28|15/12/2023|||2388000000000||120700|1
2024-05-20 11:31:38|10985|989113|BATC|184.36B|184360000000|341.4|128454|-31.79|29|2024-05-29|15/03/2024|||||341.39999389648|1|2024-02-28|15/12/2023|||||518.70001220703|1
2024-05-20 11:31:44|10986|955703|RIVP|632.41M|632410000|5.14|20799|18.16|25|2023-03-01|15/12/2022|||||4.4099998474121|1|2022-11-30|15/09/2022|4.75||1640000000||3.7200000286102|1
2024-05-20 11:31:50|10987|958518|HSG|13.52T|13520000000000|21950|10910765|40.84|31|2024-05-29|15/03/2024|||||21950|1|2024-02-28|15/12/2023|||9073000000000|9073000000000|22850|1
2024-05-20 11:31:56|10988|40422|ALBH|1.76B|1760000000|1.245|149134|15.81|44|2024-08-13|15/06/2024|||||1.2450000047684|1|2024-05-14|15/03/2024|0.017||334560000|426000000|1.2450000047684|1
2024-05-20 11:32:02|10989|989002|OLIS|26.53B|26530000000|132.7|120033|-20.54|29|2024-05-29|15/03/2024|||||132.69999694824|1|2024-02-28|15/12/2023|||6530000000|6530000000|146.19999694824|1
2024-05-20 11:32:09|10990|13389|BKSB|747.35M|747350000|0.134|10796368|30.1|44|2024-07-10|15/06/2024|||||0.13400000333786|1|2024-05-20|15/03/2024|||||0.13400000333786|1
2024-05-20 11:32:15|10991|50472|TGN|3.64B|3640000000|19.34|24962|6.85|34|2024-08-16|15/06/2024|||||19.340000152588|1|2024-05-15|15/03/2024|||||19.340000152588|1
2024-05-20 11:32:26|10992|1024916|VCI|21.96T|21960000000000|50200|7209120|46.69|29|2024-05-29|15/03/2024|||||50200|1|2024-02-28|15/12/2023|||386000000000|386000000000|45450|1
2024-05-20 11:33:31|10993|955692|TMA|12.54B|12540000000|1400|1410|10.24|15|2023-04-28|15/12/2022|54||19720000000||1245|1|2022-09-09|15/06/2022|36.53||9510000000||1600|1
2024-05-20 11:33:35|10994|1166932|IGNq|||18.2|10521|-13.04}|0||
2024-05-20 11:33:41|10995|40421|ORDS|195.28M|195280000|0.3|373722|-18.03|44|2024-07-23|15/06/2024|||||0.30000001192093|1|2024-05-20|15/03/2024|||||0.30000001192093|1
2024-05-20 11:33:47|10996|12355|JOIB|808.00M|808000000|4.04|17996|0.75|33|2024-05-29|15/03/2024|||||4.039999961853|1|2024-02-28|15/12/2023|||||4.1300001144409|1
2024-05-20 11:33:52|10997|989144|CTBK|25.06B|25060000000|18.6|1009286|-13.08|29|2024-05-29|15/03/2024|||||18.60000038147|1|2024-02-28|15/12/2023|||||22.879999160767|0.90909090909091
2024-05-20 11:33:58|10998|42141|PVS|21.37T|21370000000000|44700|7915678|60.78|31|2024-05-29|15/03/2024||||3710000000000|44700|1|2024-02-28|15/12/2023|||6758000000000||36500|1
2024-05-20 11:34:04|10999|958641|SBT|8.74T|8740000000000|11800|3208053|-29.19|29|2024-05-29|15/03/2024|||||11800|1|2024-02-28|15/12/2023|||||13450|1
2024-05-20 11:34:10|11000|958398|BID|282.74T|282740000000000|49600|1722998|12.61|30|2024-07-26|15/06/2024|||||49600|1|2024-05-20|15/03/2024|||||49350|1
2024-05-20 12:38:04|11000|958398|BID|282.74T|282740000000000|49600|1722998|12.61|30|2024-07-26|15/06/2024|||||49600|1|2024-05-20|15/03/2024|||||49350|1
2024-05-20 12:38:10|11001|958483|GAS|174.55T|174550000000000|76000|1137370|-19.92|31|2024-05-29|15/03/2024|||||76000|1|2024-02-28|15/12/2023|||22570500000000||77600|1
2024-05-20 12:38:16|11002|958737|VHC|17.06T|17059999999999.998|76000|1056537|31.72|31|2024-05-29|15/03/2024|||||76000|1|2024-02-28|15/12/2023|||2396000000000|2396000000000|70700|1
2024-05-20 12:38:21|11003|989017|NBLL|20.61B|20610000000|6.4|928960|-22.89|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
2024-05-20 12:38:33|11004|1072442|POW|26.58T|26580000000000|11350|6483593|-16.67|30|2024-07-26|15/06/2024|||||11350|1|2024-05-20|15/03/2024|||||11250|1
2024-05-20 12:39:46|11005|989074|SMPL|24.99B|24990000000|23.4|377698|-31.18|29|2024-05-29|15/03/2024|||||23.39999961853|1|2024-02-28|15/12/2023|||||25.5|1
2024-05-20 12:39:59|11006|958469|DXG|12.54T|12540000000000|17400|14428960|24.82|29|2024-05-29|15/03/2024|||||17400|1|2024-02-28|15/12/2023|||1400000000000|1400000000000|18200|1
2024-05-20 12:40:05|11007|965383|TAL1T|547.27M|547270000|0.736|420|30.96|32|2024-07-25|15/06/2024||||226000000|0.73600000143051|1|2024-04-25|15/03/2024|||160400000|164600000|0.72399997711182|1
2024-05-20 12:40:11|11008|1057644|HDB|72.38T|72380000000000|22700|7106283|25.52|31|2024-05-20|15/03/2024|||||24300|1|2024-04-01|15/12/2023|||8258000000000||24100|1
2024-05-20 12:40:16|11009|41889|SAMP|91.24B|91240000000|77.8|947684|57.17|31|2024-05-29|15/03/2024|||||77.800003051758|1|2024-02-28|15/12/2023|4.4||||73.699996948242|1
2024-05-20 12:40:25|11010|42257|VCG|12.43T|12430000000000|23250|6431282|29.74|29|2024-05-29|15/03/2024|||||23250|1|2024-02-28|15/12/2023|||||24600|1
2024-05-20 12:40:31|11011|969581|SAB1L|414.25M|414250000|0.626|2000|11.47|32|2024-07-29|15/06/2024||||52000000|0.6259999871254|1|2024-04-29|15/03/2024|||57400000|50400000|0.56900000572205|1
2024-05-20 12:42:09|11012|958540|KDC|17.43T|17430000000000|65200|774603|1.24|30|2024-05-29|15/03/2024|||||65200|1|2024-02-28|15/12/2023|||||63400|1
2024-05-20 12:42:14|11013|991210|TCH|12.70T|12700000000000|19000|13360302|126.79|25|2023-04-28|15/03/2023|383.92||2093200000000||7620|1|2023-01-27|15/12/2022|112.48||947800000000||7520|1
2024-05-20 12:42:22|11014|1136006|VGC|24.66T|24660000000000|55000|1195203|49.19|27|2024-05-29|15/03/2024|||||55000|1|2024-02-28|15/12/2023|||||55000|1
2024-05-20 12:43:34|11015|13260|HPS|4.11B|4110000000.0000005|555|2135|-6.09|26|2024-05-29|15/03/2024|||||555|1|2024-03-25|15/12/2023||||597000000|590|1
2024-05-20 12:43:48|11016|958621|PVD|17.98T|17980000000000|32350|6799332|39.23|29|2024-05-29|15/03/2024|||||32350|1|2024-02-28|15/12/2023|||1747000000000|1747000000000|28800|1
2024-05-20 12:43:53|11017|958409|BVH|31.44T|31440000000000|42350|465735|-7.79|29|2024-05-29|15/03/2024|||||42350|1|2024-02-28|15/12/2023|||||42450|1
2024-05-20 12:43:58|11018|1009015|PLX|48.28T|48280000000000|38000|1282748|0.93|29|2024-05-29|15/03/2024||||75132000000000|38000|1|2024-02-28|15/12/2023|||68656000000000|68656000000000|35650|1
2024-05-20 12:44:04|11019|41731|COMB|151.98B|151980000000|113.5|476979|100.88|31|2024-05-29|15/03/2024|||||113.5|1|2024-02-28|15/12/2023|5.3||||91|1
2024-05-20 12:44:11|11020|13390|NBOB|447.14M|447140000|0.275|131327|-1.79|44|2024-07-11|15/06/2024|||||0.27500000596046|1|2024-05-20|15/03/2024||||37700000|0.27500000596046|1
2024-05-20 12:44:16|11021|1169477|APH|2.41T|2410000000000|9880|1348028|17.65|14|2023-04-28|15/03/2023|-29.22||4117600000000||8300|1|2023-01-31|15/12/2022|-292.04||4003200000000||7960|1
2024-05-20 12:44:21|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
2024-05-20 12:44:26|11023|13555|ITHMR|104.77M|104770000|0.036|381331|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
2024-05-20 12:44:34|11024|11106|BURG|676.80B|676800000000|187|2544880|1.08|44|2024-07-24|15/06/2024|||||187|1|2024-05-12|15/03/2024|||64000000|52000000|181|1
2024-05-20 12:44:44|11025|965395|TVEAT|205.00M|205000000|10.7|29|-11.62}|32|2024-08-02|15/06/2024|||||10.699999809265|1|2024-05-03|15/03/2024|||||10.449999809265|1
2024-05-20 12:45:21|11026|50602|POSR|517.62M|517620000|33.4|2234|32.02|30|2024-05-17|15/03/2024|||||31|1|2024-03-07|15/12/2023|||||30|1
2024-05-20 12:45:37|11027|11133|JAZK|231.66B|231660000000|1053|300704|-42.83|40|2024-08-06|15/06/2024|||||1053|1|2024-05-20|15/03/2024||||15000000|1053|1
2024-05-20 12:46:48|11028|19051|ALIMK|54.33B|54330000000|53|2040464|-7.34|29|2024-05-15|15/03/2024|||||47.5|1|2024-01-31|15/12/2023|||||61.5|1
2024-05-20 12:46:55|11029|11253|KPRO|573.41B|573410000000|126|9081521|8.62|44|2024-08-14|15/06/2024|||||126|1|2024-05-14|15/03/2024|||||129|1
2024-05-20 12:47:01|11030|13387|BKDB|464.43M|464430000|0.155|73801|-11.93|44|2024-07-10|15/06/2024|||||0.15500000119209|1|2024-05-20|15/03/2024||||38600000|0.15500000119209|1
2024-05-20 12:47:18|11031|50471|ROTEL|2.14B|2140000000.0000002|29.2|9706|14.96|37|2024-08-09|15/06/2024|||||29.200000762939|1|2024-05-20|15/03/2024|||||29.200000762939|1
2024-05-20 12:48:26|11032|11116|ALAF|197.08B|197080000000|207|294886|10.11|29|2024-05-29|15/03/2024|||||207|1|2024-05-07|15/12/2023|||||212|1
2024-05-20 12:48:46|11033|1093993|INTG|131.05B|131050000000.00002|518|691239|32.1|28|2024-05-29|15/03/2024||||6000000|518|1|2024-02-28|15/12/2023||||7000000|498|1
2024-05-20 12:48:55|11034|954944|MEZZ|248.19B|248190000000|799|599089|81.18|33|2024-08-06|15/06/2024|||||799|1|2024-05-13|15/03/2024|||85420000|53000000|773|1
2024-05-20 12:49:34|11035|44436|||||||43|2024-08-15|15/06/2024|||||22|1|2024-04-22|15/03/2024|||||22|1
2024-05-20 12:49:47|11036|944073|002594|610.69B|610690000000|222.87|12492266|-14.88|32|2024-08-26|15/06/2024||2.59||163400000000|222.86999511719|1|2024-04-29|15/03/2024|1.57|1.38|124940000000|131720000000|219.36999511719|1
2024-05-20 12:50:01|11037|944522|000568|283.71B|283710000000|192.74|8454358|-9.03|31|2024-08-28|15/06/2024||2.71||8030000000|192.74000549316|1|2024-04-27|15/12/2023|1.83|1.85|8290000000|9130000000|186.41999816895|1
2024-05-20 12:50:08|11038|944536|002714|267.65B|267649999999.99997|49.35|25296122|16.34|31|2024-08-16|15/06/2024||1.47|||49.349998474121|1|2024-04-27|15/12/2023|-0.44|0.4642|27900000000|32213000000|44.439998626709|1
2024-05-20 12:50:21|11039|950765|300015|121.25B|121250000000|13.04|74474363|-56.11|31|2024-08-23|15/06/2024||0.1153||7030000000|13.039999961853|1|2024-04-26|15/12/2023|0.02|0.0367|4320000000|3830000000|12.239999771118|1
2024-05-20 13:53:07|11039|950765|300015|121.25B|121250000000|13.04|74474363|-56.11|31|2024-08-23|15/06/2024||0.1153||7030000000|13.039999961853|1|2024-04-26|15/12/2023|0.02|0.0367|4320000000|3830000000|12.239999771118|1
2024-05-20 13:53:13|11040|944129|000625|142.51B|142510000000|14.37|233790426|21.01|31|2024-08-29|15/06/2024||0.0813||37190000000|14.369999885559|1|2024-04-29|15/03/2024|0.12|0.1618|37020000000|37020000000|16.569999694824|1
2024-05-20 13:53:20|11041|944961|000538|98.06B|98060000000|54.96|10982082|-0.22|32|2024-08-29|15/06/2024||0.7195||10590000000|54.959999084473|1|2024-04-27|15/03/2024|0.95|0.95|10770000000|11460000000|55.330001831055|1
2024-05-20 13:53:26|11042|944012|000596|139.71B|139710000000|264.3|1504965|-2.1|31|2024-08-29|15/06/2024||2.87||5620000000|264.29998779297|1|2024-04-27|15/03/2024|3.91|3.91|8290000000|8290000000|264.5|1
2024-05-20 13:53:32|11043|944239|002311|87.92B|87920000000|53.06|5302997|6.96|31|2024-07-30|15/06/2024||0.6763|||53.060001373291|1|2024-04-23|15/03/2024|0.52|0.5191|23170000000|23180000000|48.75|1
2024-05-20 13:53:38|11044|944340|000895|90.05B|90050000000|25.99|13270591|4.68|32|2024-08-14|15/06/2024||0.3349||13510000000|25.989999771118|1|2024-04-23|15/03/2024|0.38|0.37|14310000000|14300000000|27.530000686646|1
2024-05-20 13:53:44|11045|1166992|300999|173B|173000000000|32.34|6132480|-21.44|19|2024-08-09|15/06/2024|||||32.340000152588|1|2024-04-29|15/03/2024|0.16||57270000000|57270000000|30.280000686646|1
2024-05-20 13:53:50|11046|1057343|002920|59.99B|59990000000|108.09|6425801|0.43|30|2024-08-20|15/06/2024||0.7643||7460000000|108.08999633789|1|2024-04-19|15/03/2024|0.69|0.699|5650000000|5720000000|131.11999511719|1
2024-05-20 13:53:55|11047|944845|000100|82.16B|82160000000|4.48|319708431|25.89|32|2024-08-30|15/06/2024||0.0824||46100000000|4.4800000190735|1|2024-04-30|15/12/2023|0.0361|0.0875|41280000000|46690000000|4.8200001716614|1
2024-05-20 13:54:01|11048|951671|002625|40.56B|40560000000|18.87|59833788|16.28|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
2024-05-20 13:54:10|11049|1017444|002602|29.93B|29930000000|4.07|146370719|-28.19|29|2024-04-30|15/03/2024|0.0874||4260000000||4.4000000953674|1|2024-04-30|15/12/2023|-0.1295|-0.13|3910000000|3910000000|4.4000000953674|1
2024-05-20 13:54:16|11050|944554|000876|47.52B|47520000000|10.52|28291364|-13.82|29|2024-04-30|15/03/2024|-0.43||23910000000|23900000000|9.3000001907349|1|2024-04-27|15/12/2023|0.9||34960000000||9.25|1
2024-05-20 13:54:24|11051|944183|000800|41.08B|41080000000|8.86|19665235|5.23|31|2024-04-29|15/03/2024|||18980000000||9.0500001907349|1|2024-03-30|15/12/2023|||||9.1099996566772|1
2024-05-20 13:54:30|11052|944655|002568|24.28B|24280000000|23.28|15676840|-37.5|30|2024-07-25|15/06/2024||0.2366||965330000|23.280000686646|1|2024-04-26|15/12/2023|0.2304|0.2404|807000000|1180000000|19.940000534058|1
2024-05-20 13:54:37|11053|1013770|300595|17.05B|17050000000|19.01|8720568|-36.44|30|2024-08-29|15/06/2024||0.1607||482850000|19.010000228882|1|2024-04-26|15/03/2024|0.21|0.2119|465000000|465000000|17.670000076294|1
2024-05-20 13:54:44|11054|944741|000069|24.03B|24030000000|2.99|51109327|-37.24|31|2024-08-29|15/06/2024||0.01||10850000000|2.9900000095367|1|2024-04-29|15/03/2024|-0.027|-0.06|8310000000|8710000000|2.5099999904633|1
2024-05-20 13:54:51|11055|944957|000998|16.13B|16129999999.999998|12.25|17594122|-18.5|31|2024-04-29|15/12/2023|0.5642|0.398|7180000000|2150000000|12.359999656677|1|2024-04-28|15/03/2024|0.0584||2070000000||12.359999656677|1
2024-05-20 13:54:57|11056|944039|002385|20.15B|20150000000|4.9|55123276|-27.61|30|2024-08-21|15/06/2024||-0.033||9080000000|4.9000000953674|1|2024-04-29|15/03/2024|-0.0245|-0.0245|8950000000|8950000000|4.5500001907349|1
2024-05-20 13:55:03|11057|944483|000799|19.27B|19270000000|59.31|6532225|-42.23|29|2024-08-29|15/06/2024||0.445||663300000|59.310001373291|1|2024-04-29|15/12/2023|0.21|0.305|688500000|530810000|50.200000762939|1
2024-05-20 13:55:09|11058|951667|002507|16.85B|16850000000.000002|14.6|11709828|-38.88|32|2024-07-29|15/06/2024||0.2008||655860000|14.60000038147|1|2024-04-27|15/03/2024|0.2331|0.2215|749000000|749370000|13.020000457764|1
2024-05-20 13:55:16|11059|944789|002422|54.19B|54190000000|34.06|16581655|6.45|30|2024-08-28|15/06/2024||0.5225||5900000000|34.060001373291|1|2024-04-25|15/12/2023|0.325|0.245|5710000000|5410000000|30.020000457764|1
2024-05-20 13:55:22|11060|944818|002024|13.47B|13470000000|1.47|16197944|-26.37|31|2024-04-30|15/03/2024|||||1.5599999427795|1|2024-03-30|15/12/2023|||||1.5900000333786|1
2024-05-20 13:55:34|11061|1017433|002558|20.47B|20470000000|10.79|54765935|-42.79|29|2024-04-30|15/12/2023|0.00|0.1729|657000000|779670000|11.710000038147|1|2024-04-29|15/03/2024|0.1793|0.18|696000000|696070000|11.310000419617|1
2024-05-20 13:55:40|11062|951657|002044|17.82B|17820000000|4.58|44735874|-29.7|30|2024-04-29|15/03/2024|||||4.8099999427795|1|2024-04-25|15/12/2023|||||4.4800000190735|1
2024-05-20 13:55:45|11063|1017650|300558|16.75B|16750000000|40.02|5809414|-39.8|30|2024-08-07|15/06/2024||0.26||709830000|40.020000457764|1|2024-04-20|15/12/2023|0.1|0.32|413000000|658600000|36.040000915527|1
2024-05-20 13:55:53|11064|944317|002508|25.42B|25420000000|26.93|9719784|8.45|31|2024-08-29|15/06/2024||0.4916||2880000000|26.930000305176|1|2024-04-25|15/12/2023|0.38|0.5021|3270000000|3380000000|23.799999237061|1
2024-05-20 13:56:02|11065|944583|002557|17.50B|17500000000|34.85|4301232|-16.64|31|2024-08-16|15/06/2024||0.2533||1310000000|34.849998474121|1|2024-04-29|15/03/2024|0.47|0.4679|1820000000|1820000000|35.330001831055|1
2024-05-20 13:56:09|11066|944466|000623|17.97B|17970000000|15.03|13390762|-9.34|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
2024-05-20 13:56:16|11067|950862|300146|27.03B|27030000000|15.89|11756576|-29.44|32|2024-08-05|15/06/2024|||||15.890000343323|1|2024-04-25|15/03/2024|0.43|0.08|2650000000|2650000000|15.560000419617|1
2024-05-20 13:56:22|11068|954983|002157|27.22B|27220000000|2.94|35124222|30.4|31|2024-04-30|15/03/2024|||||2.9000000953674|1|2024-04-30|15/12/2023|||||2.9000000953674|1
2024-05-20 13:56:29|11069|944204|002299|21.26B|21260000000|17.1|10293362|-15.46|32|2024-08-12|15/06/2024|||||17.10000038147|1|2024-04-26|15/03/2024|-0.05||4220000000||15.590000152588|1
2024-05-20 13:56:34|11070|944552|002405|16.50B|16500000000|7.04|58298535|-38.54|30|2024-08-21|15/06/2024||-0.1||987740000|7.039999961853|1|2024-04-30|15/03/2024|-0.07|-0.1|707000000|707000000|7.5300002098083|1
2024-05-20 13:56:40|11071|945025|002032|45.62B|45620000000|57.25|2318508|10.35|31|2024-08-29|15/06/2024||0.6042||4940000000|57.25|1|2024-04-26|15/03/2024|0.58|0.5792|5380000000|5290000000|59.299999237061|1
2024-05-20 13:56:46|11072|944117|000999|61.76B|61760000000|62.5|6769803|-7.12|32|2024-08-22|15/06/2024||0.885||7220000000|62.5|1|2024-04-20|15/03/2024|1.42|1.01|7290000000|7290000000|59.25|1
2024-05-20 13:56:52|11073|944060|000729|28.35B|28350000000|10.06|25144971|-15.52|32|2024-09-02|15/06/2024||0.2099|||10.060000419617|1|2024-04-25|15/03/2024|0.038|0.0296|3590000000||9.6199998855591|1
2024-05-20 13:56:58|11074|944054|000860|15.81B|15810000000|21.31|13232583|-37.66|29|2024-04-27|15/12/2023|||1790000000||17.239999771118|1|2024-04-26|15/03/2024|0.61||4060000000|4060000000|17.200000762939|1
2024-05-20 13:57:05|11075|944511|000513|24.27B|24270000000|39.41|5407668|7.24|32|2024-08-21|15/06/2024||0.57||3410000000|39.409999847412|1|2024-04-23|15/03/2024|0.65|0.5833|3240000000|3360000000|37.520000457764|1
2024-05-20 13:57:12|11076|944620|000423|44.80B|44800000000|69.56|5847470|37.24|32|2024-08-22|15/06/2024||0.5259||1310000000|69.559997558594|1|2024-04-25|15/03/2024|0.5488|0.4285|1450000000|1320000000|67.910003662109|1
2024-05-20 13:57:17|11077|944772|002603|32.39B|32390000000|19.39|13237552|-33.1|31|2024-04-27|15/12/2023|||1740000000||19.579999923706|1|2024-04-26|15/03/2024|0.18||2520000000|2520000000|19.440000534058|1
2024-05-20 13:57:24|11078|944074|002511|11.29B|11290000000|8.61|8019896|-28.92|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|1850000000|8.5200004577637|1
2024-05-20 13:57:31|11079|950860|300144|27.80B|27800000000|10.61|25550934|-17.56|31|2024-08-26|15/06/2024||0.14|||10.609999656677|1|2024-04-26|15/12/2023|-0.335|0.0606|309000000|459120000|10.420000076294|1
2024-05-20 13:57:36|11080|944896|002607|16.34B|16340000000|2.65|195608153|-46.44|29|2024-04-30|15/03/2024|0.01||761750000|763500000|2.6600000858307|1|2024-04-30|15/12/2023|-0.07|0.04|420470000|1120000000|2.6600000858307|1
2024-05-20 13:57:42|11081|944487|002242|9.55B|9550000000|12.52|8657094|-20.47|32|2024-08-28|15/06/2024||0.1783||2410000000|12.520000457764|1|2024-04-18|15/03/2024|0.17|0.17|2070000000|2070000000|11.300000190735|1
2024-05-20 13:57:48|11082|944824|002572|19.94B|19940000000|20.95|13872905|23.4|32|2024-08-29|15/06/2024||0.4302||3060000000|20.950000762939|1|2024-04-29|15/03/2024|0.17|0.17|2110000000|2110000000|16.75|1
2024-05-20 13:57:53|11083|102616|MINT|172.40B|172400000000|32.25|13980100|1.54|33|2024-08-09|15/06/2024||0.4488||37840000000|32.25|1|2024-05-14|15/03/2024|0.2|0.1325|36120000000|36320000000|33.25|1
2024-05-20 13:57:58|11084|43227|AIZ|1.82B|1820000000|0.54|764135|-29.87|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
2024-05-20 13:58:04|11085|1096341|ANZ|92.52B|92520000000|30.18|7715|21.3|24|2024-05-06|15/03/2024|||||30.700000762939|1|2024-02-12|15/12/2023|||||28.659999847412|1
2024-05-20 13:58:10|11086|1096343|AZP|903.86M|903860000|1.07|236088|-1.36|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
2024-05-20 13:58:15|11087|1096344|ARV|701.75M|701750000|0.96|238949|-19.33|29|2024-05-28|15/03/2024|||||0.95999997854233|1|2024-02-28|15/12/2023|||||0.95999997854233|1
2024-05-20 13:58:21|11088|43240|CNU|3.15B|3150000000|7.26|470691|-12.65|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
2024-05-20 13:58:27|11089|1096349|CEN|6.99B|6990000000|8.83|294453|8.64|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
2024-05-20 13:58:32|11090|43248|EBO|6.80B|6800000000|35.17|93570|-18.42|12|2023-02-14|15/12/2022|||||43.5|1|2022-08-16|15/06/2022|||||38.529998779297|1
2024-05-20 13:58:36|11091|43251|FBU|2.32B|2320000000|2.99|481805|-41.15|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
2024-05-20 13:58:42|11092|1136172|FSF|395.67M|395670000|3.7|39037|1.39|29|2024-05-23|15/04/2024|||||3.7000000476837|1|2024-03-19|15/01/2024|||||3.5899999141693|1
2024-05-20 13:58:48|11093|1096357|FW7|1.44B|1440000000|8.05|52900|-14.88|28|2024-05-29|15/03/2024|||||8.0500001907349|1|2024-02-19|15/12/2023|||||8.2600002288818|1
2024-05-20 13:58:55|11094|1096359|GNE|2.48B|2480000000|2.27|147216|-17.41|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
2024-05-20 13:59:00|11095|1152826|MGP|3.28B|3280000000|2.19|340237|-2.24|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
2024-05-20 13:59:05|11096|43257|HGH|930.56M|930560000|1|728726|-36.54|30|2024-08-15|15/06/2024|||||1|1|2024-05-29|15/03/2024|||||1|1
2024-05-20 13:59:11|11097|1096364|IFT|9.46B|9460000000|11.25|210597|12.98|29|2024-05-21|15/03/2024||-10.00||1379000000|11.25|1|2024-01-29|15/12/2023|||||10.800000190735|1
2024-05-20 13:59:17|11098|1096367|IPL|392.51M|392510000|1.05|98410|-26.21|14|2023-05-16|15/03/2023|||||1.4400000572205|1|2022-11-14|15/09/2022|-0.08||35740000||1.4800000190735|1
2024-05-20 13:59:22|11099|43262|KMD|306.02M|306020000|0.43|420780|-62.83|29|2024-07-03|15/04/2024|||||0.43000000715256|1|2024-03-18|15/01/2024|||||0.52999997138977|1
2024-05-20 13:59:28|11100|43265|KPG|1.33B|1330000000|0.835|647844|-7.78|29|2024-05-27|15/03/2024|||||0.83499997854233|1|2024-02-28|15/12/2023|||||0.83499997854233|1
2024-05-20 13:59:35|11101|1096373|MFT|6.55B|6550000000|66.9|23326|-4.69|29|2024-05-29|15/03/2024|||||66.900001525879|1|2024-02-22|15/12/2023|||||68.669998168945|1
2024-05-20 13:59:40|11102|1152799|NPH|467.08M|467080000|2.35|17558|-4.47|19|2024-08-14|15/06/2024|||||2.3499999046326|1|2024-05-22|15/03/2024|||||2.3499999046326|1
2024-05-20 13:59:45|11103|1096379|NZXZ|592.16M|592160000|1.11|235718|-5.93|31|2024-08-15|15/06/2024||2.00||57400000|1.1200000047684|1|2024-04-23|15/03/2024|||||1.1499999761581|1
2024-05-20 13:59:50|11104|1096380|OCA|417.95M|417950000|0.58|249397|-25|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
2024-05-20 13:59:56|11105|43287|PEB|82.80M|82800000|0.102|221988|-78.02|23|2024-05-20|15/03/2024|||||0.10000000149012|1|2024-02-28|15/12/2023|||||0.0869999974966|1
2024-05-20 14:00:02|11106|1096386|PKF1|3.29B|3290000000|4.85|134831|-25.93|28|2024-05-29|15/03/2024|||||4.8499999046326|1|2024-02-23|15/12/2023|||||5.3800001144409|1
2024-05-20 14:00:15|11107|1096382|DOT|1.88B|1880000000|1.18|4455831|-6.83|29|2024-08-15|15/06/2024|||||1.1799999475479|1|2024-05-20|15/03/2024|||||1.1799999475479|1
2024-05-20 14:00:21|11108|43293|PFI|1.07B|1070000000.0000001|2.14|112198|-8.09|28|2024-05-20|15/03/2024|||||2.1199998855591|1|2024-02-19|15/12/2023|||||2.25|1
2024-05-20 14:00:33|11109|1096387|PPH|1.61B|1610000000|1.41|4161489|0|7|2023-05-09|15/03/2023|||||1.4099999666214|1|2022-11-09|15/09/2022|||||1.2699999809265|1
2024-05-20 14:00:39|11110|1096391|RBD|421.68M|421680000|3.38|22557|-52.3|34|2024-04-30|15/03/2024|||330000000|330000000|3.4000000953674|1|2024-02-26|15/12/2023||||341100000|3.5|1
2024-05-20 14:00:44|11111|43301|SAN|369.35M|369350000|3.95|11828|-3.66|15|2023-05-16|15/03/2023|||||4.0500001907349|1|2022-11-14|15/09/2022|0.54||261000000||4.1799998283386|1
2024-05-20 14:00:50|11112|1096394|S05|482.32M|482320000|3.37|37187|-0.9|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
2024-05-20 14:00:55|11113|1096397|SKO|407.29M|407290000|3.39|105797|5.94|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
2024-05-20 14:01:01|11114|1096396|SKL|767.04M|767040000|3.87|51476|-18.58|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
2024-05-20 14:01:12|11115|43309|SKT|363.01M|363010000|2.63|143706|4|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
2024-05-20 14:01:18|11116|43308|SKC|1.29B|1290000000|1.73|238145|-27.16|30|2024-05-29|15/03/2024|||||1.7300000190735|1|2024-02-21|15/12/2023||11.00||433060000|1.9099999666214|1
2024-05-20 14:01:25|11117|1096400|SPK|7.67B|7670000000|4.23|1070157|-19.54|28|2024-05-20|15/03/2024|||||4.1900000572205|1|2024-02-27|15/12/2023||12.00||1956000000|5.1700000762939|1
2024-05-20 14:01:30|11118|43246|SPG|721.16M|721160000|1.29|199593|-5.43|29|2024-05-29|15/03/2024|||||1.289999961853|1|2024-02-28|15/12/2023|||||1.3099999427795|1
2024-05-20 14:01:36|11119|1096403|SNZ|2.29B|2290000000|9.9|109627|8.93|28|2024-04-08|15/03/2024|||||11.430000305176|1|2024-02-25|15/12/2023|||||10.75|1
2024-05-20 14:01:44|11120|1096398|SM1|105.13M|105130000|0.47|76063|-69.74|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
2024-05-20 14:01:49|11121|1096407|THL|403.72M|403720000|1.85|87800|-52.45|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
2024-05-20 14:01:55|11122|1096410|MNW|1.36B|1360000000|4.44|36969|-7.08|30|2024-07-15|15/06/2024|||||4.4400000572205|1|2024-05-20|15/03/2024|||||4.3600001335144|1
2024-05-20 14:02:07|11123|1096413|VCT|3.66B|3660000000|3.66|84868|-9.2|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
2024-05-20 14:02:12|11124|1096414|VGL|431.27M|431270000|1.82|112370|28.57|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
2024-05-20 14:02:18|11125|1096415|VHP|1.33B|1330000000|1.95|129621|-14.29|15|2023-02-21|15/12/2022|-0.05||83690000||2.4400000572205|1|2022-08-10|15/06/2022|0.22||76940000||2.8099999427795|1
2024-05-20 14:02:26|11126|1096416|WBC|101.89B|101890000000|29.18|11476|30.27|24|2024-05-05|15/03/2024|||||29|1|2024-02-18|15/12/2023|||5750000000||26.229999542236|1
2024-05-20 14:02:30|11127|1096419|ZEL|1.96B|1960000000|3.77|2637498|0|14|2022-11-02|15/09/2022|||||3.7699999809265|1|2022-05-06|15/03/2022|||||3.7699999809265|1
2024-05-20 14:02:35|11128|43233|AGL|16.90M|16900000|0.5|4875|-66.67|14|2022-10-26|15/09/2022|0.06||123000000||1.7999999523163|1|2022-05-25|15/03/2022|0.04||111100000||2.1099998950958|1
2024-05-20 14:02:40|11129|1168672|AFC|3.66M|3660000|0|298330||9|2022-11-23|15/09/2022|||671300||0.0010000000475|1|2022-05-30|15/03/2022|-0||415000||0.0010000000475|1
2024-05-20 14:02:47|11130|1096336|AFP|281.99M|281990000|2.85|36221|-17.14|15|2023-05-22|15/03/2023||||89600000|3.5|1|2022-11-24|15/09/2022|0.01||65750000||3.9900000095367|1
2024-05-20 14:02:52|11131|1096337|ALF|20.99M|20990000|0.73|5401|-5.19|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
2024-05-20 14:02:57|11132|1096390|ARB|72.07M|72070000|0.164|16750|-19|3|2023-05-29|15/03/2023|||||0.19900000095367|1|2022-11-28|15/09/2022|||||0.20999999344349|1
2024-05-20 14:03:01|11133|43324|BAI|168.12M|168120000|0.09|445306|157.14|14|2022-11-28|15/09/2022|-0||||0.05499999970198|1|2022-05-27|15/03/2022|-0||||0.0599999986589|1
2024-05-20 14:03:06|11134|43283|RTO|2.70M|2700000|0.004|47088|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
2024-05-20 14:03:11|11135|1096517|BLT|21.75M|21750000|0.017|193101|-29.17|14|2022-11-10|15/09/2022|-0||4290000||0.02899999916553|1|2022-05-30|15/03/2022|-0||5070000||0.03700000047684|1
2024-05-20 14:03:16|11136|43238|BRW|28.03M|28030000|0.4|12950|-4.76|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
2024-05-20 14:03:23|11137|1096347|BGP|962.45M|962450000|4.35|9651|-0.69|30|2024-05-06|15/04/2024|||183000000||4.4499998092651|1|2024-03-12|15/01/2024|||||4.5199999809265|1
2024-05-20 14:03:29|11138|1096516|BFG|15.86M|15860000|0.315|3812|10.53|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
2024-05-20 14:03:34|11139|1152847|CBD|32.39M|32390000|0.098|85822|-66.21|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
2024-05-20 14:03:40|11140|1096518|CDI|203.55M|203550000|0.7|14075|-10.83|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
2024-05-20 14:03:45|11141|43241|CMO|268.10M|268100000.00000003|8.2|1738|-10.69|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
2024-05-20 14:03:50|11142|43242|CVT|119.38M|119380000|1.7|8646|-44.44|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
2024-05-20 14:03:56|11143|1096350|CCC|15.00M|15000000|0.25|4141|-15.25|14|2022-11-29|15/09/2022|||3100000||0.37999999523163|1|2022-05-30|15/03/2022|0.01||6570000||0.41999998688698|1
2024-05-20 14:04:02|11144|43244|DGL|541.05M|541050000|5.35|4884|-44.62|13|2023-02-23|15/12/2022|0.4||209200000||9.3500003814697|1|2022-08-25|15/06/2022|0.26||143700000||12|1
2024-05-20 14:04:07|11145|1168673|ENS|8.83M|8830000|0.45|260|-42.31|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
2024-05-20 14:04:13|11146|1096352|ERD|160.86M|160860000|0.87|62155|64.15|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
2024-05-20 14:04:18|11147|1096353|EVO|122.12M|122120000|0.6|22533|-1.64|18|2023-03-01|15/12/2022|-0.02||59520000||0.54000002145767|1|2023-02-27|15/03/2022|||||0.56000000238419|1
2024-05-20 14:04:25|11148|1115153|FWL|49.30M|49300000|0.75|4323|-41.73|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
2024-05-20 14:04:31|11149|1152824|GEN|29.09M|29090000|0.08|15862|23.08|11|2022-11-29|15/09/2022|||6030000||0.05299999937415|1|2022-05-30|15/03/2022|0.01||7960000||0.05299999937415|1
2024-05-20 14:04:36|11150|1096522|GFL|21.28M|21280000|0.295|5685|-8.2|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
2024-05-20 14:04:41|11151|1096360|GTK|823.78M|823780000|9.44|29316|174.19|16|2024-05-19|15/03/2024|0.0519||102020000|78000000|7.960000038147|1|2023-05-22|15/03/2023||||72600000|3.4100000858307|1
2024-05-20 14:04:46|11152|1096358|GEO|2.20M|2200000|0.01|846961|-37.5|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
2024-05-20 14:04:51|11153|43329|GSH|1.27M|1270000|0.022|111584|-4.35|13|2023-02-27|15/12/2022|-0||16010000||0.02500000037253|1|2022-08-29|15/06/2022|-0.11||17700000||0.05099999904633|1
2024-05-20 14:04:56|11154|1096361|GXH|146.33M|146330000|1.02|8068|-22.14|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
2024-05-20 14:05:03|11155|1096362|HLG|326.99M|326990000|5.4|17210|-8.96|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
2024-05-20 14:05:08|11156|1096366|IKE|68.37M|68370000|0.455|20450|-41.56|24|2024-07-19|15/06/2024|||||0.45500001311302|1|2024-05-27|15/03/2024|||||0.45500001311302|1
2024-05-20 14:05:14|11157|1152844|JLG|18.92M|18920000|0.191|5758|-44.93|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
2024-05-20 14:05:19|11158|1168677|MWE|40.29M|40290000|0.136|1741|-24.44|10|2023-02-28|15/12/2022|-0||4230000||0.15999999642372|1|2022-08-29|15/06/2022|||7960000||0.17599999904633|1
2024-05-20 14:05:23|11159|1096527|MMH|151.57M|151570000|3.67|2743|-26.75|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
2024-05-20 14:05:28|11160|1152825|MEE|6.63M|6630000|0.121|7697|-84.75|13|2023-03-01|15/12/2022|-0||3600000||1.3999999761581|1|2022-08-29|15/06/2022|-0||1060000||1.6000000238419|1
2024-05-20 14:05:32|11161|1096374|MPP|16.01M|16010000.000000002|0.076|48335|-48.99|15|2023-05-28|15/03/2023|||||0.15600000321865|1|2022-11-29|15/09/2022|||138100000||0.18299999833107|1
2024-05-20 14:05:38|11162|43269|MHM|150.98M|150980000|1.69|56286|83.7|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
2024-05-20 14:05:43|11163|43274|MCK|289.54M|289540000|1.83|1204|-9.95|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
2024-05-20 14:05:48|11164|43276|MOV|51.05M|51050000|0.4|87686|-56.52|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
2024-05-20 14:05:51|11165|1171269|MFB|31.27M|31270000|0.13|61240|-38.1|6|2022-11-18|15/09/2022|0.02||94410000||0.5799999833107|1|2022-05-20|15/03/2022|0.04||95510000||0.79000002145767|1
2024-05-20 14:05:57|11166|43277|NTL|9.62M|9620000|0.021|113160|10.53|14|2022-11-29|15/09/2022|-0||||0.01924999989569|1|2022-06-28|15/03/2022|-0||||0.01924999989569|1
2024-05-20 14:06:02|11167|1096376|NZK|141.19M|141190000|0.255|79624|24.39|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
2024-05-20 14:06:08|11168|43281|NZO|94.09M|94090000|0.42|17454|16.67|28|2024-05-29|15/03/2024|||||0.41999998688698|1|2024-02-28|15/12/2023|||||0.36500000953674|1
2024-05-20 14:06:13|11169|1096378|NZR|588.27M|588270000|1.55|354783|3.36|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
2024-05-20 14:06:18|11170|1168679|NZL|124.44M|124440000|0.89|18924|5.95|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
2024-05-20 14:06:24|11171|1096342|NAP|74.13M|74130000|0.205|85703|-17.65|15|2023-05-17|15/03/2023|||||0.25999999046326|1|2022-11-29|15/09/2022|||4320000||0.20999999344349|1
2024-05-20 14:06:30|11172|43282|NWF|43.30M|43300000|0.119|40368|-14.81|28|2024-05-29|15/03/2024|||||0.11900000274181|1|2024-02-26|15/12/2023|||||0.13099999725819|1
2024-05-20 14:06:35|11173|1096377|NZM|154.07M|154070000|0.83|207502|-20.39|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
2024-05-20 14:06:40|11174|43249|PYS|37.45M|37450000|0.265|11029|-8.62|14|2022-11-23|15/09/2022|-0||2580000||0.29499998688698|1|2022-05-31|15/03/2022|-0||2070000||0.27000001072884|1
2024-05-20 14:06:45|11175|1096384|PGW|124.55M|124550000|1.65|14941|-61.95|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
2024-05-20 14:06:52|11176|1096385|TSK|293.97M|293970000|0.83|1191289|100|28|2024-02-28|15/12/2023|||||0.40999999642372|1|2023-11-20|15/09/2023|||||0.40999999642372|1
2024-05-20 14:06:57|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
2024-05-20 14:07:01|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
2024-05-20 14:07:06|11179|1168681|RAD|35.32M|35320000|0.12|56500|-50|6|2022-11-25|15/09/2022|0.01||69870000||0.29499998688698|1|2022-05-30|15/03/2022|0.01||68470000||0.36000001430511|1
2024-05-20 14:07:12|11180|43296|RAK|200.39M|200390000|0.88|38721|-12.87|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
2024-05-20 14:07:16|11181|1167287|RUA|10.91M|10910000|0.07|23265|-60.23|5|2023-02-28|15/12/2022|||62820||0.17000000178814|1|2022-08-29|15/06/2022|-0.04||24230||0.30000001192093|1
2024-05-20 14:07:22|11182|43275|SVR|16.29M|16290000|0.21|17276|-41.67|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
2024-05-20 14:07:28|11183|1096395|RZH|190.86M|190860000|2.35|7045|-19.31|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
2024-05-20 14:07:33|11184|43306|SEK|102.83M|102830000|2.43|4658|-8.99|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
2024-05-20 14:07:38|11185|1118025|SMP|299.54M|299540000|1.265|15689|-17.86|20|2024-05-27|15/03/2024||0.0215||52030000|1.2649999856949|1|2024-02-28|15/12/2023|||||1.4800000190735|1
2024-05-20 14:07:43|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
2024-05-20 14:07:49|11187|1096531|SDL|20.17M|20170000|1.37|1414|-41.7|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
2024-05-20 14:07:53|11188|1096401|SPN|144.29M|144290000|5.54|1836|-29.87|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
2024-05-20 14:07:59|11189|1096402||94.76M|94760000|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
2024-05-20 14:08:06|11190|43326|TGG|223.03M|223030000|1.82|1038|-9|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
2024-05-20 14:08:12|11191|43317|VTL|9.56M|9560000|0.23|17140|9.52|14|2023-02-22|15/12/2022|-0||13680000||0.31499999761581|1|2022-08-25|15/06/2022|-0.44||14490000||0.36000001430511|1
2024-05-20 14:08:17|11192|1096412|TWR|304.89M|304890000|0.8|116004|29.75|22|2024-05-28|15/03/2024|||||0.80000001192093|1|2024-02-14|15/12/2023|||||0.64999997615814|1
2024-05-20 14:08:21|11193|1096411|TRU|10.50M|10500000|0.019|161984|-40.63|6|2022-11-29|15/09/2022|-0||740000||0.04234800115228|1|2022-06-30|15/03/2022|-0.02||933300||0.05121200159192|1
2024-05-20 14:08:27|11194|43247|TRA|362.25M|362250000|4.1|33927|8.97|14|2023-05-21|15/03/2023|||||3.789999961853|1|2022-11-15|15/09/2022|0.2||94840000||3.5999999046326|1
2024-05-20 14:08:33|11195|43331|WHS|411.36M|411360000|1.23|49108|-28.07|32|2024-05-09|15/04/2024|||695500000||1.2599999904633|1|2024-03-20|15/01/2024|||947300000|1000000000|1.4299999475479|1
2024-05-20 14:08:38|11196|1096417|UCW|29.17M|29170000|0.068|62798|-26.67|14|2023-02-27|15/12/2022|0.01||42430000||0.11800000071526|1|2022-08-26|15/06/2022|-0||31890000||0.15700000524521|1
2024-05-20 14:08:44|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
2024-05-20 14:08:49|11198|18502|CHN|669.02M|669020000|1.72|5184041|-76.47|30|2024-05-29|15/03/2024|||||1.7200000286102|1|2024-03-14|15/12/2023||-4.60||123040|1.2200000286102|1
2024-05-20 14:08:55|11199|961859|NVX|420.49M|420490000|0.865|2934449|-17.39|19|2023-08-27|15/06/2023|||||1.0900000333786|1|2023-05-31|15/03/2023|||||0.93000000715256|1
2024-05-20 14:08:59|11200|947885|IMU|512.39M|512390000|0.069|16979008|-40.83|22|2024-05-29|15/03/2024|||||0.06899999827147|1|2024-02-28|15/12/2023|||||0.11500000208616|1
2024-05-20 14:09:05|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
2024-05-20 14:09:10|11202|14329|PNI|2.53B|2530000000|12.9|339317|43.93|0||
2024-05-20 14:09:15|11203|961883|LTR|3.61B|3610000000|1.49|12485185|-48.75|15|2023-03-13|15/12/2022|-0||||1.5549999475479|1|2022-09-29|15/06/2022|-0||||1.4650000333786|1
2024-05-20 14:09:20|11204|32567|SFR|4.58B|4580000000|10.03|1625340|71.45|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
2024-05-20 14:09:28|11205|7675|PDN|5.19B|5190000000|17.48|1999120|156.52|37|2024-05-20|15/03/2024|||||16.25|1|2024-02-21|15/12/2023||-0.0045|||1.2449999809265|10
2024-05-20 14:09:31|11206|14252|CNI|1.42B|1420000000|1.74|880819|-4.24|0||
2024-05-20 14:09:37|11207|101943|LIC|1.59B|1590000000|13.06|541693|-18.45|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
2024-05-20 14:09:43|11208|1130929|360|3.23B|3230000000|15.99|1045652|121.51|15|2024-08-22|15/06/2024||-0.06||85600000|15.989999771118|1|2024-05-09|15/03/2024|-0.0179|-0.2556|78200000|79820000|15.35000038147|1
2024-05-20 14:09:49|11209|7560|EVT|1.90B|1900000000|11.77|127873|-0.51|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
2024-05-20 14:09:54|11210|947483|AEF|516.54M|516539999.99999994|4.61|87391|50.84|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
2024-05-20 14:10:01|11211|101954|ARF|1.37B|1370000000|3.84|497814|4.93|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
2024-05-20 14:10:07|11212|8627|CCX|80.19M|80190000|0.33|441827|-9.09|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
2024-05-20 14:10:14|11213|1054964|TLX|5.08B|5080000000|15.37|1195934|29.97|21|2024-08-22|15/06/2024||0.03||148400000|15.369999885559|1|2024-05-17|15/03/2024|||175000000|175000000|15.449999809265|1
2024-05-20 14:10:21|11214|947720|DEG|2.82B|2820000000|1.2|5382118|-11.14|15|2023-03-06|15/12/2022|-0.01||1240000||1.4850000143051|1|2022-09-19|15/06/2022|-0||199600||1.0199999809265|1
2024-05-20 14:10:27|11215|1164150|ASM|183.32M|183320000|1.04|417293|-7.08|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
2024-05-20 14:10:37|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
2024-05-20 14:10:42|11217|1153175|HMC|2.44B|2440000000|7.03|485455|61.95|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
2024-05-20 14:10:49|11218|948296|WAF|1.56B|1560000000|1.525|3703969|68.16|32|2024-08-26|15/06/2024||0.1254|||1.5249999761581|1|2024-04-30|15/03/2024|0.1254|0.1254|||1.3250000476837|1
2024-05-20 14:10:57|11219|947950|LOV|3.44B|3440000000|31.38|284798|25.91|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
2024-05-20 14:11:03|11220|947838|INR|530.24M|530240000|0.23|3378283|-41.89|25|2024-05-29|15/03/2024|||||0.23000000417233|1|2024-02-20|15/12/2023|||||0.14000000059605|1
2024-05-20 14:11:08|11221|1155915|TYR|471.65M|471650000|0.885|2559732|-42.02|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
2024-05-20 14:11:13|11222|7551|CQE|946.11M|946110000|2.55|635262|-13.36|18|2024-08-08|15/06/2024||8.00|||2.5499999523163|1|2024-05-29|15/03/2024|||||2.5499999523163|1
2024-05-20 14:11:19|11223|14278|IMD|1.12B|1120000000|2.2|954507|6.1|12|2024-05-20|15/03/2024|||||2.1600000858307|1|2024-02-18|15/12/2023||||197400000|1.6050000190735|1
2024-05-20 14:11:24|11224|947739|DUB|45.88M|45880000|0.05|3934315|-70|24|2024-05-29|15/03/2024|||||0.05000000074506|1|2024-04-10|15/12/2023|||10700000|10700000|0.21999999880791|1
2024-05-20 14:11:29|11225|101944|KLS|1.43B|1430000000|5.29|467671|-19.94|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
2024-05-20 14:11:35|11226|9146|NCK|1.20B|1200000000|14.35|322178|51.46|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
2024-05-20 14:11:46|11227|961923|RFF|793.96M|793960000|2.05|538221|8.02|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
2024-05-20 14:11:52|11228|948056|OML|859.36M|859360000|1.595|788352|25.68|23|2024-05-29|15/03/2024|||||1.5950000286102|1|2024-05-15|15/12/2023||7.00||352730000|1.625|1
2024-05-20 14:11:58|11229|18564|AX1|999.42M|999420000|1.78|920096|-26.56|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
2024-05-20 14:12:04|11230|948202|SIQ|1.06B|1060000000|8.13|522907|13.52|25|2024-05-29|15/03/2024|||||8.1300001144409|1|2024-02-21|15/12/2023||31.80||116470000|9.6000003814697|1
2024-05-20 14:12:10|11231|101989|HSN|936.06M|936060000|4.62|286047|-1.09|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
2024-05-20 14:12:17|11232|961949|TPW|1.22B|1220000000|10.3|449973|114.08|22|2024-07-30|15/06/2024||6.00||227750000|10.300000190735|1|2024-05-29|15/03/2024|||||10.300000190735|1
2024-05-20 14:12:24|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
2024-05-20 14:12:29|11234|1072419|JLG|1.70B|1700000000|6.09|851961|-8.67|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
2024-05-20 14:12:35|11235|7699|KAR|1.53B|1530000000|1.895|5996614|-7.94|19|2023-02-21|15/12/2022|||||2.210000038147|1|2022-08-25|15/06/2022||0.10||138070000|1.9099999666214|1
2024-05-20 14:12:43|11236|7724|NHC|4.21B|4210000000|4.95|2987023|-3.03|34|2024-09-17|15/07/2024||0.4256||1120000000|4.9499998092651|1|2024-07-03|15/04/2024|||||4.9499998092651|1
2024-05-20 14:12:49|11237|947668|COF|734.72M|734720000|1.225|677056|-13.83|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
2024-05-20 14:12:55|11238|18511|DTL|1.16B|1160000000|7.5|462639|4.26|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
2024-05-20 14:13:00|11239|7483|MMS|1.23B|1230000000|17.61|208573|15.66|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
2024-05-20 14:13:08|11240|1096166|CRN|1.90B|1900000000|1.13|2539470|-22.13|21|2024-08-05|15/06/2024||0.0709||1120000000|1.1299999952316|1|2024-04-29|15/03/2024|-0.17|0.029|668150000|721000000|1.1749999523163|1
2024-05-20 14:13:13|11241|941188|HLI|1.18B|1180000000|4.03|1271967|19.19|34|2024-07-31|15/06/2024||29.00||199840000|4.0300002098083|1|2024-05-01|15/03/2024|||38400000||4|1
2024-05-20 14:13:26|11242|978754|ATG|106.71M|106710000|0.38|371851|-1.27|32|2024-04-29|15/03/2024|||||0.42500001192093|1|2024-02-26|15/12/2023||-4.00|165800000|288710000|0.74000000953674|1
2024-05-20 14:13:31|11243|947974|CMM|1.84B|1840000000|4.87|1117007|16.27|17|2024-05-29|15/03/2024|||||4.8699998855591|1|2024-02-26|15/12/2023|||92000000|92000000|4.4000000953674|1
2024-05-20 14:13:37|11244|39201|JIN|1.09B|1090000000|17.26|146142|17.52|23|2024-05-29|15/03/2024|||||17.260000228882|1|2024-02-22|15/12/2023||25.50||62380000|15.859999656677|1
2024-05-20 14:13:43|11245|1080047|VUL|824.23M|824230000|4.82|904100|14.94|9|2022-06-01|15/03/2022|||||8.1899995803833|1|2022-03-09|15/12/2021|-0.07||2730000||8.2299995422363|1
2024-05-20 14:13:50|11246|960730|IDX|580.11M|580110000|2.48|715180|-26.63|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
2024-05-20 14:13:55|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
2024-05-20 14:14:01|11248|947732|BGL|2.37B|2370000000|2.02|3824213|56.57|15|2023-03-08|15/12/2022|-0.01||||1.1749999523163|1|2022-09-20|15/06/2022|-0.01||||0.75|1
2024-05-20 14:14:11|11249|101968|DDR|1.63B|1630000000|9.11|679880|4.1|32|2024-08-28|15/06/2024||||864500000|9.1099996566772|1|2024-05-17|15/03/2024|||694800000|767400000|10.64999961853|1
2024-05-20 14:14:17|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
2024-05-20 14:14:22|11251|8636|SHV|394.65M|394650000|3.26|417118|-24.13|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
2024-05-20 14:14:28|11252|994814|BET|113.88M|113880000|0.12|1805386|-13.79|32|2024-08-28|15/06/2024||0.30||74050000|0.11999999731779|1|2024-05-29|15/03/2024|||||0.11999999731779|1
2024-05-20 14:14:35|11253|960724|BBN|196.28M|196280000|1.46|377877|-30.33|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
2024-05-20 14:14:41|11254|7636|GWA|628.54M|628540000|2.36|396830|34.08|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
2024-05-20 14:14:46|11255|8675|TGR|1.13B|1130000000|5.22|1278329|0|16|2022-08-15|15/06/2022|0.09|15.00|364500000|362160000|4.9299998283386|1|2022-02-15|15/12/2021|0.17|10.00|408800000|299030000|3.6600000858307|1
2024-05-20 14:14:52|11256|1167483|HDN|2.61B|2610000000|1.26|2728919|2.88|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
2024-05-20 14:14:59|11257|102000|SVR|203.82M|203820000|0.96|483739|-40.56|26|2024-08-12|15/06/2024||7.00||112100000|0.95999997854233|1|2024-05-22|15/03/2024|||||0.95999997854233|1
2024-05-20 14:15:04|11258|959004|FPR|815.83M|815830000|3.44|354956|50.91|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
2024-05-20 14:15:24|11259|948107|PPK|34.73M|34730000|0.37|107506|-78.09|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
2024-05-20 14:15:29|11260|102008|DXI|942.29M|942290000|2.96|225421|3.31|15|2023-02-07|15/12/2022|||38690000||3.170000076294|1|2022-08-15|15/06/2022|0.15||37520000||2.829999923706|1
2024-05-20 14:15:35|11261|1014093|AD8|1.35B|1350000000|16.24|274802|84.75|27|2024-08-19|15/06/2024||0.0608||45110000|16.239999771118|1|2024-05-29|15/03/2024|||||16.239999771118|1
2024-05-20 14:15:41|11262|18565|RED|1.66B|1660000000|0.475|17660689|212.9|30|2024-05-29|15/03/2024|||||0.47499999403954|1|2024-04-08|15/12/2023|||||0.38499999046326|1
2024-05-20 14:15:47|11263|947566|BRN|460.28M|460280000|0.25|11334676|-44.68|11|2022-08-23|15/06/2022|-0||4830000||1.0049999952316|1|2022-02-23|15/12/2021|-0.01||820900||1.1950000524521|1
2024-05-20 14:15:52|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
2024-05-20 14:15:58|11265|993246|BVS|551.48M|551480000|1.23|1314337|168.13|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
2024-05-20 14:16:06|11266|102027|PGH|289.20M|289200000|0.84|58879|12.75|18|2024-08-15|15/06/2024|||||0.83999997377396|1|2024-05-29|15/03/2024|||||0.83999997377396|1
2024-05-20 14:16:11|11267|958997|ADH|324.91M|324910000|1.86|679488|-18|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
2024-05-20 14:16:16|11268|102007|HPI|649.02M|649020000|3.35|205464|-5.2|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
2024-05-20 14:16:24|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
2024-05-20 14:16:34|11270|10546|SXL|203.91M|203910000|0.855|343581|7.59|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
2024-05-20 14:16:40|11271|8637|SIG|1.94B|1940000000|1.24|8205360|78.13|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
2024-05-20 14:16:45|11272|1152217|FCL|605.59M|605590000|1.77|290423|-5.65|0||
2024-05-20 14:16:51|11273|7296|IFM|598.19M|598190000|1.595|792894|12.59|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
2024-05-20 14:16:56|11274|101983|GDI|326.14M|326140000|0.61|398146|-15.28|15|2023-02-19|15/12/2022|-0||32120000||0.81499999761581|1|2022-08-21|15/06/2022|0.02||15410000||0.93500000238419|1
2024-05-20 14:17:03|11275|947756|EHE|805.54M|805540000|3.08|953309|19.84|29|2024-02-20|15/12/2023||4.30||379500000|3.079999923706|1|2023-11-29|15/09/2023|||||3.0499999523163|1
2024-05-20 14:17:10|11276|953869|AFG|384.49M|384490000|1.43|506319|-14.29|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
2024-05-20 14:17:14|11277|1167991|DBI|1.45B|1450000000|2.93|366671|15.29|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
2024-05-20 14:17:20|11278|18556|MYS|397.06M|397060000|3.58|139023|5.31|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
2024-05-20 14:17:26|11279|1166382|SSR|1.74B|1740000000|8.5|47102|-64.36|32|2024-07-31|15/06/2024||0.0313||277280000|8.5|1|2024-05-08|15/03/2024|0.1665|-0.1149|348470000|344030000|8|1
2024-05-20 14:17:32|11280|943406|AMI|346.40M|346400000|0.21|3024303|73.91|32|2024-05-29|15/03/2024|||||0.20999999344349|1|2024-02-27|15/12/2023||-0.0121||159860000|0.12999999523163|1
2024-05-20 14:17:38|11281|7597|AAC|852.91M|852910000|1.43|121985|-10.38|30|2024-05-14|15/03/2024|||||1.3849999904633|1|2024-02-28|15/12/2023|||||1.3300000429153|1
2024-05-20 14:17:44|11282|102005|MYX|466.60M|466600000|5.74|248745|50.54|30|2024-05-29|15/03/2024|||||5.7399997711182|1|2024-02-25|15/12/2023||-92.00||79700000|5.25|1
2024-05-20 14:17:49|11283|8654|SSM|719.49M|719490000|1.175|2330209|82.31|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
2024-05-20 14:17:54|11284|10536|CVN|384.32M|384320000|0.215|2852999|86.96|30|2024-05-20|15/03/2024|||||0.21999999880791|1|2024-02-28|15/12/2023|||||0.18500000238419|1
2024-05-20 14:18:01|11285|959017|PAR|91.09M|91090000|0.26|657246|-71.28|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
2024-05-20 14:18:06|11286|39198|PLL|455.33M|455330000|0.235|2965778|-73.33|23|2024-08-01|15/06/2024||-0.0054||34520000|0.23499999940395|1|2024-05-09|15/03/2024|-0.0092|-0.0082|20280000|25150000|0.20499999821186|1
2024-05-20 14:18:12|11287|101952|AMA|83.09M|83090000|0.045|1629175|-67.86|18|2024-05-29|15/03/2024|||||0.04500000178814|1|2024-02-22|15/12/2023||-1.15|225600000|225600000|0.06100000068545|1
2024-05-20 14:18:18|11288|14253|COE|575.53M|575530000|0.215|6565266|40.65|32|2024-04-15|15/03/2024|||55900000|55400000|0.21500000357628|1|2024-02-26|15/12/2023|||55000000|55000000|0.15000000596046|1
2024-05-20 14:18:25|11289|1142326|SEZL|379.2M|379200000|70.28|85545|403.08|16|2024-05-14|15/03/2024||||36100000|24.35000038147|1|2024-02-28|15/12/2023||0.38||39700000|24.35000038147|1
2024-05-20 14:18:33|11290|18575|SPL|47.38M|47380000|0.115|398276|-75.96|25|2024-05-29|15/03/2024|||||0.11500000208616|1|2024-02-27|15/12/2023||||9000000|0.125|1
2024-05-20 14:18:44|11291|7265|EHL|374.68M|374680000|0.73|415401|8.27|36|2024-05-20|15/03/2024|||||0.72500002384186|1|2024-02-19|15/12/2023||5.00||376000000|0.68000000715256|1
2024-05-20 14:18:51|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
2024-05-20 14:18:56|11293|947769|EOS|281.71M|281710000|1.47|676174|60.89|16|2024-04-30|15/03/2024|||77300000||1.75|1|2023-02-26|15/12/2022|-0.36||137900000||0.54000002145767|1
2024-05-20 14:19:04|11294|947655|OPT|424.20M|424200000|0.65|788903|-7.35|27|2023-05-31|15/03/2023|||||0.62000000476837|1|2023-02-22|15/12/2022||-9.00|||0.91000002622604|1
2024-05-20 14:19:10|11295|7751|CWP|376.65M|376650000|4.6|40997|-5.93|29|2024-04-30|15/03/2024||34.00||295600000|4.5799999237061|1|2024-02-21|15/12/2023||||177900000|4.539999961853|1
2024-05-20 14:19:15|11296|948227|STX|615.07M|615070000|0.21|11086473|-54.35|30|2024-04-22|15/03/2024|||17630000||0.21500000357628|1|2024-02-28|15/12/2023||-0.20|7920000|7920000|0.20999999344349|1
2024-05-20 14:19:21|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
2024-05-20 14:19:27|11298|7696|MGX|558.85M|558850000|0.46|1101215|9.52|32|2024-05-29|15/03/2024|||||0.46000000834465|1|2024-02-19|15/12/2023|||||0.51499998569489|1
2024-05-20 14:19:33|11299|1084956|MMM|29.42M|29420000|0.04|157784|-71.85|17|2023-01-30|15/12/2022||-0.01||190200000|0.15500000119209|1|2022-10-27|15/09/2022|||||0.15500000119209|1
2024-05-20 14:19:40|11300|948089|PET|15.61M|15610000|0.025|3840177|-3.85|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
2024-05-20 14:19:44|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
2024-05-20 14:19:50|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
2024-05-20 14:19:55|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
2024-05-20 14:19:59|11304|1167744|ABNB|92.22B|92220000000|145.65|4243663|35.65|18|2024-07-31|15/06/2024||0.9035||2730000000|145.69999694824|1|2024-05-08|15/03/2024|0.41|0.23|2140000000|2060000000|159.80999755859|1
2024-05-20 14:20:04|11305|996528|SNAP|27.18B|27180000000|16.44|29065563|65.12|32|2024-07-23|15/06/2024||-0.1598||1250000000|16.39999961853|1|2024-04-25|15/03/2024|0.03|-0.26|1200000000|1120000000|11.079999923706|1
2024-05-20 14:20:08|11306|1202548|KVUE|39.2B|39200000000|20.22|18261856|-24.79|10|2024-07-18|15/06/2024||0.32||4054000000|20.25|1|2024-05-07|15/03/2024|0.28|0.28|3900000000|3850000000|19.090000152588|1
2024-05-20 14:20:13|11307|1179312|RIVN|10.45B|10450000000|10.53|48611994|-22.05|17|2024-08-07|15/06/2024||-1.21||925090000|10.470100402832|1|2024-05-07|15/03/2024|-1.48|-1.15|1200000000|1150000000|10.329999923706|1
2024-05-20 14:20:18|11308|1172509|APP|26.91B|26910000000|82.91|4445331|228.38|16|2024-08-07|15/06/2024||0.7034||1060000000|82.129997253418|1|2024-05-08|15/03/2024|0.67|0.56|1060000000|972470000|77.089996337891|1
2024-05-20 14:20:22|11309|1172518|PATH|11.71B|11710000000|20.36|7366558|31.76|19|2024-09-05|15/07/2024||0.1033||342290000|20.360000610352|1|2024-05-29|15/04/2024||0.1164||333880000|20.360000610352|1
2024-05-20 14:20:27|11310|1181717|IOT|22.52B|22520000000|40.9|3834485|102.58|16|2024-08-30|15/07/2024||0.0085||287240000|40.840000152588|1|2024-06-06|15/04/2024||0.0092||272400000|40.840000152588|1
2024-05-20 14:20:32|11311|1174521|CFLT|10.22B|10220000000|32.07|4094130|17.71|18|2024-07-31|15/06/2024||0.0459||229790000|32.069999694824|1|2024-05-07|15/03/2024|0.05|0.02|217200000|211600000|28.629999160767|1
2024-05-20 14:20:36|11312|1172292|COIN|51.41B|51410000000|207.87|11730389|265.62|18|2024-08-06|15/06/2024||1.05||1420000000|208.05999755859|1|2024-05-02|15/03/2024|4.4|1.01|1640000000|1300000000|210.08999633789|1
2024-05-20 14:20:41|11313|1168998|RBLX|21.25B|21250000000|33.22|8013500|-17.8|19|2024-08-07|15/06/2024||-0.3943||892420000|33.200000762939|1|2024-05-09|15/03/2024|-0.43|-0.53|801300000|769000000|39.040000915527|1
2024-05-20 14:20:45|11314|1175355|HOOD|17.32B|17320000000|19.96|16363061|137.19|16|2024-07-31|15/06/2024||0.1369||594020000|19.940099716187|1|2024-05-08|15/03/2024|0.18|0.05|618000000|543140000|17.989999771118|1
2024-05-20 14:20:49|11315|1177986|GTLB|8.94B|8940000000|57.68|2545315|72.21|17|2024-09-04|15/07/2024||0.0507||176810000|57.459999084473|1|2024-06-03|15/04/2024||-0.0378||165900000|57.459999084473|1
2024-05-20 14:20:53|11316|1212387|RDDT|10.14B|10140000000|57.6|7305478||2|2024-05-07|15/03/2024|-8.19||243000000||48.270000457764|1|2024-02-28|15/12/2023|0.21||249800000|||
2024-05-20 14:20:57|11317|1210651|||||||3|2024-07-22|15/06/2024||2.75||1270000000|117.63999938965|1|2024-04-22|15/03/2024|2.61|2.51|1240000000|1170000000|115.7200012207|1