2024-06-30 12:46:39|00000|6464|ATVI|74.29B|74290000000|94.42|7598493|12|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
2024-06-30 12:46:45|00001|6373|ADBE|246.33B|246330000000|555.54|3490675|13.61|45|2024-09-12|15/08/2024||4.53||5400000000|555.53997802734|1|2024-06-13|15/05/2024|4.48|4.39|5310000000|5290000000|459.86999511719|1
2024-06-30 12:46:51|00002|9019|ADP|97.69B|97690000000|238.69|1470005|8.6|44|2024-07-31|15/06/2024||2.06||4740000000|238.69000244141|1|2024-05-01|15/03/2024|2.88|2.79|5250000000|5230000000|241.88999938965|1
2024-06-30 12:46:57|00003|15368|ALGN|18.18B|18180000000|241.43|745021|-31.73|44|2024-07-24|15/06/2024||2.31||1040000000|241.42999267578|1|2024-04-24|15/03/2024|2.14|1.97|997400000|974530000|311.88000488281|1
2024-06-30 12:47:03|00004|6369|GOOGL|2.26T|2260000000000|182.15|26205925|52.17|44|2024-07-23|15/06/2024||1.83||84110000000|182.14999389648|1|2024-04-25|15/03/2024|1.89|1.51|80540000000|78710000000|159.13000488281|1
2024-06-30 12:47:08|00005|100160|GOOG|2.26T|2260000000000|183.42|19348873|51.62|42|2024-07-23|15/06/2024||1.83||84090000000|183.41999816895|1|2024-04-25|15/03/2024|1.89|1.51|80540000000|78690000000|161.10000610352|1
2024-06-30 12:47:14|00006|6435|AMZN|2.01T|2009999999999.9998|193.25|40209633|48.24|44|2024-07-25|15/06/2024||1.03||148600000000|193.25|1|2024-04-30|15/03/2024|0.98|0.84|143310000000|142650000000|180.96000671387|1
2024-06-30 12:47:19|00007|8274|AMD|262.18B|262180000000|162.21|52293259|42.4|45|2024-07-30|15/06/2024||0.6797||5730000000|162.21000671387|1|2024-04-30|15/03/2024|0.62|0.62|5500000000|5480000000|160.19999694824|1
2024-06-30 12:47:25|00008|8144|AEP|46.25B|46250000000|87.74|2772530|4.2|44|2024-07-30|15/06/2024||1.25||4730000000|87.73999786377|1|2024-04-30|15/03/2024|1.27|1.26|5000000000|5080000000|86.669998168945|1
2024-06-30 12:47:32|00009|6466|AMGN|167.61B|167610000000|312.45|2527440|40.73|44|2024-08-06|15/06/2024||4.97||8320000000|312.45001220703|1|2024-05-02|15/03/2024|3.96|3.89|7450000000|7450000000|277.36999511719|1
2024-06-30 12:47:38|00010|7869|ADI|113.27B|113270000000|228.3|3231764|17.19|44|2024-08-21|15/07/2024||1.5||2270000000|228.30000305176|1|2024-05-22|15/04/2024|1.4|1.26|2160000000|2100000000|216.63999938965|1
2024-06-30 12:47:44|00011|15424|ANSS|28.07B|28070000000|321.5|451742|-2.66|44|2024-07-31|15/06/2024||1.91||549810000|321.5|1|2024-05-01|15/03/2024|1.39|1.91|466600000|550230000|324.88000488281|1
2024-06-30 12:47:49|00012|6408|AAPL|3.23T|3230000000000|210.61|67672353|8.58|44|2024-07-24|15/06/2024||1.33||83840000000|210.61000061035|1|2024-05-02|15/03/2024|1.53|1.5|90800000000|90320000000|169.30000305176|1
2024-06-30 12:47:55|00013|6386|AMAT|195.39B|195390000000|236.04|5003806|63.3|45|2024-08-15|15/07/2024||2.03||6670000000|236.03999328613|1|2024-05-16|15/04/2024|2.09|1.99|6650000000|6540000000|217.49000549316|1
2024-06-30 12:48:00|00014|39320|ASML|406.05B|406050000000|1023.8|1016537|41.26|40|2024-07-17|15/06/2024||3.98||6540000000|1023.799987793|1|2024-04-17|15/03/2024|3.31|3.15|5630000000|5880000000|976.91998291016|1
2024-06-30 12:48:05|00015|962333|TEAM|46.04B|46040000000|176.88|1765546|5.4|35|2024-08-01|15/06/2024||0.56||1083000000|176.88000488281|1|2024-04-25|15/03/2024|0.89|0.59|1190000000|1064000000|199.00999450684|1
2024-06-30 12:48:11|00016|6363|ADSK|53.33B|53330000000|247.45|2256111|20.94|45|2024-08-21|15/07/2024||2||1480000000|247.44999694824|1|2024-06-11|15/04/2024|1.87|1.74|1420000000|1390000000|218.19999694824|1
2024-06-30 12:48:17|00017|6378|BIDU|30.32B|30320000000|86.48|3198309|-36.83|44|2024-08-20|15/06/2024||19.43||34720000000|86.480003356934|1|2024-05-16|15/03/2024|16.1|16.1|31510000000|31430000000|110.75|1
2024-06-30 12:48:23|00018|6487|BIIB|33.75B|33750000000|231.82|1148436|-18.62|44|2024-07-23|15/06/2024||3.99||2380000000|231.82000732422|1|2024-04-24|15/03/2024|3.67|3.43|2290000000|2310000000|193.17999267578|1
2024-06-30 12:48:30|00019|13072|BKNG|134.4B|134400000000|3961.5|222788|46.7|45|2024-07-31|15/06/2024||38.42||5760000000|3961.5|1|2024-05-02|15/03/2024|20.39|14.09|4400000000|4250000000|3415.6398925781|1
2024-06-30 12:48:35|00020|13969|AVGO|747.36B|747360000000|1605.35|3227736|85.07|45|2024-08-29|15/07/2024||12.1||12930000000|16053.499755859|0.1|2024-06-12|15/04/2024|10.96|10.85|12490000000|12060000000|14610.300292969|0.1
2024-06-30 12:48:41|00021|6388|CDNS|84.37B|84370000000|307.75|1572038|31.23|44|2024-07-22|15/06/2024||1.23||1040000000|307.75|1|2024-04-22|15/03/2024|1.17|1.13|1010000000|1000000000|280.25|1
2024-06-30 12:48:46|00022|41292|CDW|30.08B|30080000000|223.84|828183|21.98|6|2024-07-31|15/06/2024||2.53||5470000000|223.83999633789|1|2024-05-01|15/03/2024|1.92|2.15|4870000000|5000000000|241.86000061035|1
2024-06-30 12:48:51|00023|13068|CERN|27.92B|27920000000|94.92|3454897|0|12|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
2024-06-30 12:49:56|00024|15722|CHTR|43.06B|43060000000|298.96|1224712|-18.62|6|2024-07-26|15/06/2024||8.07||13600000000|298.95999145508|1|2024-04-26|15/03/2024|7.55|7.86|13700000000|13750000000|259.10000610352|1
2024-06-30 12:50:02|00025|6444|CHKP|18.63B|18630000000|165|655621|31.35|44|2024-07-24|15/06/2024||2.16||623370000|165|1|2024-04-25|15/03/2024|2.04|2.01|598800000|594940000|161|1
2024-06-30 12:51:08|00026|6360|CTAS|71.05B|71050000000|700.26|365285|40.87|30|2024-09-24|15/08/2024||4.01||2490000000|700.26000976562|1|2024-07-11|15/05/2024||3.79||2470000000|700.26000976562|1
2024-06-30 12:51:15|00027|260|CSCO|191.41B|191410000000|47.51|19516703|-8.18|45|2024-08-14|15/07/2024||0.8485||13530000000|47.509998321533|1|2024-05-15|15/04/2024|0.88|0.83|12700000000|12480000000|48.950000762939|1
2024-06-30 12:51:21|00028|6454|CTSH|33.81B|33810000000.000004|68|3816980|4.17|45|2024-07-24|15/06/2024||1.12||4800000000|68|1|2024-05-01|15/03/2024|1.12|1.11|4760000000|4720000000|65.680000305176|1
2024-06-30 12:51:28|00029|6516|CMCSA|153.65B|153650000000|39.16|20799098|-5.75|44|2024-07-23|15/06/2024||1.13||30070000000|39.159999847412|1|2024-04-25|15/03/2024|1.04|0.99|30060000000|29840000000|40.209999084473|1
2024-06-30 12:51:33|00030|39327|CPRT|52.12B|52120000000|54.16|4190684|18.77|44|2024-09-04|15/07/2024||0.3667||1080000000|54.159999847412|1|2024-05-16|15/04/2024|0.39|0.39|1130000000|1110000000|55.310001373291|1
2024-06-30 12:51:40|00031|6443|COST|376.83B|376830000000|849.99|1782530|61.47|54|2024-09-26|15/08/2024||5.02||79920000000|849.98999023438|1|2024-05-30|15/05/2024|3.78|3.71|58520000000|58130000000|806.52001953125|1
2024-06-30 12:51:46|00032|1131557|CRWD|93.25B|93250000000|383.19|4354870|160.9|26|2024-08-29|15/07/2024||0.9853||960690000|383.19000244141|1|2024-06-04|15/04/2024|0.93|0.89|921000000|904560000|308.69000244141|1
2024-06-30 12:51:53|00033|7906|CSX|65.39B|65390000000|33.45|12252846|-1.91|45|2024-07-17|15/06/2024||0.4817||3700000000|33.450000762939|1|2024-04-17|15/03/2024|0.46|0.45|3680000000|3670000000|34.840000152588|1
2024-06-30 12:52:00|00034|15951|DXCM|45.09B|45090000000|113.38|2787200|-11.77|44|2024-07-25|15/06/2024||0.3897||1040000000|113.37999725342|1|2024-04-25|15/03/2024|0.32|0.2706|921000000|909930000|137.86999511719|1
2024-06-30 12:52:05|00035|1073599|DOCU|10.95B|10950000000|53.5|2191568|4.72|31|2024-09-05|15/07/2024||0.8047||727120000|53.5|1|2024-06-06|15/04/2024|0.82|0.79|709600000|707330000|53.540000915527|1
2024-06-30 12:52:12|00036|14776|DLTR|22.95B|22950000000|106.77|2815122|-25.6|44|2024-08-22|15/07/2024||1.07||7510000000|106.76999664307|1|2024-06-05|15/04/2024|1.43|1.43|7630000000|7650000000|120.30000305176|1
2024-06-30 12:52:19|00037|256|EBAY|27.21B|27210000000|53.72|5144884|20.21|41|2024-08-07|15/06/2024||1.13||2530000000|53.720001220703|1|2024-05-01|15/03/2024|1.25|1.2|2560000000|2530000000|51.540000915527|1
2024-06-30 12:52:25|00038|6472|EA|37.02B|37020000000|139.32|2181769|7.42|44|2024-07-30|15/06/2024||0.41||1210000000|139.32000732422|1|2024-05-07|15/03/2024|0.67|1.52|1780000000|1780000000|130.55999755859|1
2024-06-30 12:52:32|00039|7949|EXC|34.61B|34610000000|34.61|6747350|-15.05|45|2024-07-31|15/06/2024||0.4464||4690000000|34.610000610352|1|2024-05-02|15/03/2024|0.68|0.69|6060000|5600000000|37.840000152588|1
2024-06-30 12:52:39|00040|6409|FAST|35.98B|35980000000|62.84|3550528|7.19|44|2024-07-12|15/06/2024||0.5141||1930000000|62.840000152588|1|2024-04-11|15/03/2024|0.52|0.53|1900000000|1920000000|74.73999786377|1
2024-06-30 12:52:46|00041|6370|FI|87.2B|87200000000|149.04|2398167|18.15|44|2024-07-23|15/06/2024||2.1||4820000000|149.03999328613|1|2024-04-23|15/03/2024|1.88|1.79|4880000000|4570000000|148.80000305176|1
2024-06-30 12:52:51|00042|1123483|FOXA|15.49B|15490000000|34.37|2928252|1.09|28|2024-08-07|15/06/2024||0.8072||3100000000|34.369998931885|1|2024-05-08|15/03/2024|1.09|0.95|3450000000|3450000000|32.319999694824|1
2024-06-30 12:52:57|00043|1123484|FOX|15.49B|15490000000|32.02|1118613|0.41|28|2024-08-07|15/06/2024||0.8165||3100000000|32.020000457764|1|2024-05-08|15/03/2024|1.09|0.96|3450000000|3450000000|29.85000038147|1
2024-06-30 12:53:04|00044|6365|GILD|85.48B|85480000000|68.61|7603428|-10.98|44|2024-08-08|15/06/2024||1.59||6690000000|68.610000610352|1|2024-04-25|15/03/2024|-3.34|1.56|6650000000|6360000000|67.080001831055|1
2024-06-30 12:53:11|00045|8272|HON|139.05B|139050000000|213.54|2799894|2.91|45|2024-07-25|15/06/2024||2.38||9410000000|213.53999328613|1|2024-04-25|15/03/2024|2.25|2.17|9100000000|9030000000|194.78999328613|1
2024-06-30 12:53:17|00046|16336|IDXX|40.24B|40240000000|487.2|514245|-2.99|44|2024-08-06|15/06/2024||2.9||1000000000|487.20001220703|1|2024-05-01|15/03/2024|2.81|2.7|964090000|966410000|492.76000976562|1
2024-06-30 12:53:24|00047|13081|ILMN|16.62B|16620000000.000002|104.38|2562010|-44.33|44|2024-08-06|15/06/2024||0.0852||1090000000|104.37999725342|1|2024-05-02|15/03/2024|0.09|0.04|1080000000|1050000000|124.68000030518|1
2024-06-30 12:53:30|00048|16360|INCY|13.63B|13630000000|60.62|3422889|-2.62|44|2024-07-30|15/06/2024||1.09||1010000000|60.619998931885|1|2024-04-30|15/03/2024|0.64|0.82|880890000|925000000|52.560001373291|1
2024-06-30 12:53:36|00049|251|INTC|131.84B|131840000000|30.97|48059457|-7.39|44|2024-07-25|15/06/2024||0.1117||12980000000|30.969999313354|1|2024-04-25|15/03/2024|0.18|0.1373|12720000000|12800000000|34.5|1
2024-06-30 12:53:43|00050|6448|INTU|183.72B|183720000000|657.21|1451752|43.44|45|2024-08-22|15/07/2024||1.85||3090000000|657.21002197266|1|2024-05-23|15/04/2024|9.88|9.38|6740000000|6650000000|670.27001953125|1
2024-06-30 12:53:50|00051|6393|ISRG|157.79B|157790000000|444.85|1374683|30.1|44|2024-07-18|15/06/2024||1.54||1970000000|444.85000610352|1|2024-04-18|15/03/2024|1.5|1.42|1890000000|1870000000|374.17001342773|1
2024-06-30 12:53:56|00052|102911|JD|39.46B|39460000000|25.84|11987606|-24.29|40|2024-08-19|15/06/2024||5.57||305180000000|25.840000152588|1|2024-05-16|15/03/2024|5.65|4.69|260050000000|258030000000|33.619998931885|1
2024-06-30 12:54:03|00053|10548|KDP|45.28B|45280000000|33.4|7639420|6.81|44|2024-07-25|15/06/2024||0.4522||3930000000|33.400001525879|1|2024-04-25|15/03/2024|0.38|0.35|3470000000|3410000000|32.340000152588|1
2024-06-30 12:54:09|00054|6462|KLAC|111.01B|111010000000|824.51|828359|70|44|2024-07-25|15/06/2024||6.15||2520000000|824.51000976562|1|2024-04-25|15/03/2024|5.26|5.03|2360000000|2320000000|656.53997802734|1
2024-06-30 12:54:16|00055|270|KHC|39.12B|39120000000|32.22|7632056|-9.24|44|2024-07-31|15/06/2024||0.7446||6610000000|32.220001220703|1|2024-05-01|15/03/2024|0.69|0.69|6410000000|6430000000|38.610000610352|1
2024-06-30 12:54:23|00056|6445|LRCX|139.22B|139220000000|1064.85|969787|65.64|44|2024-07-24|15/06/2024||7.56||3820000000|1064.8499755859|1|2024-04-24|15/03/2024|7.79|7.29|3790000000|3720000000|887.41998291016|1
2024-06-30 12:54:31|00057|32383|LULU|37.34B|37340000000|298.7|2465222|-21.08|65|2024-09-05|15/07/2024||2.98||2430000000|298.70001220703|1|2024-06-05|15/04/2024|2.54|2.4|2210000000|2200000000|306.7799987793|1
2024-06-30 12:54:38|00058|8136|MAR|69.05B|69050000000|241.67|1457315|31.56|45|2024-07-30|15/06/2024||2.48||6470000000|241.66999816895|1|2024-05-01|15/03/2024|2.13|2.17|5980000000|5950000000|236.13000488281|1
2024-06-30 12:54:44|00059|6520|MRVL|60.51B|60510000000|69.93|11473339|16.98|47|2024-08-23|15/07/2024||0.2956||1250000000|69.930000305176|1|2024-05-30|15/04/2024|0.24|0.24|1160000000|1170000000|75.779998779297|1
2024-06-30 12:54:51|00060|961621|MTCH|8.07B|8070000000|30.38|4842897|-27.41|35|2024-07-30|15/06/2024||0.4758||856440000|30.379999160767|1|2024-05-07|15/03/2024|0.44|0.41|859650000|855790000|32.240001678467|1
2024-06-30 12:54:57|00061|16599|MELI|83.32B|83320000000|1643.4|354750|38.73|44|2024-07-31|15/06/2024||8.56||4560000000|1643.4000244141|1|2024-05-02|15/03/2024|6.78|6.12|4330000000|3870000000|1456.5100097656|1
2024-06-30 12:55:03|00062|26490|META|1.28T|1280000000000|503.89|14717876|75.58|44|2024-07-24|15/06/2024||4.69||38210000000|503.89001464844|1|2024-04-24|15/03/2024|4.71|4.32|36460000000|36140000000|496.10000610352|1
2024-06-30 12:55:10|00063|6391|MCHP|49.13B|49130000000|91.5|5728789|2.13|44|2024-07-30|15/06/2024||0.5226||1240000000|91.5|1|2024-05-06|15/03/2024|0.57|0.57|1330000000|1330000000|91.360000610352|1
2024-06-30 12:55:17|00064|8092|MU|145.85B|145850000000|131.54|22089101|108.43|45|2024-09-26|15/08/2024||1.1||7590000000|131.53999328613|1|2024-06-26|15/05/2024|0.62|0.48|6810000000|6660000000|141.11999511719|1
2024-06-30 12:55:23|00065|252|MSFT|3.32T|3320000000000|446.95|18768702|31.25|44|2024-07-23|15/06/2024||2.93||64350000000|446.95001220703|1|2024-04-25|15/03/2024|2.94|2.82|61860000000|60860000000|409.05999755859|1
2024-06-30 12:55:29|00066|1114321|MRNA|45.51B|45510000000|118.72|3994442|-2.29|29|2024-08-01|15/06/2024||-3.35||127880000|118.7200012207|1|2024-05-02|15/03/2024|-3.07|-3.55|167000000|94280000|111.45999908447|1
2024-06-30 12:55:35|00067|32372|MDLZ|87.78B|87780000000|65.43|7261722|-10.3|40|2024-07-23|15/06/2024||0.7929||8540000000|65.430000305176|1|2024-04-30|15/03/2024|0.95|0.89|9290000000|9170000000|71.830001831055|1
2024-06-30 12:55:42|00068|6355|MNST|52.05B|52050000000|49.95|9870208|-13.04|45|2024-08-01|15/06/2024||0.4571||2020000000|49.950000762939|1|2024-05-02|15/03/2024|0.42|0.44|1900000000|1900000000|53.540000915527|1
2024-06-30 12:55:49|00069|6439|NTES|61.6B|61600000000|95.58|1690331|-1.15|44|2024-08-15|15/06/2024||11.92||26210000000|95.580001831055|1|2024-05-23|15/03/2024|10.37|12.59|26850000000|26970000000|98.360000610352|1
2024-06-30 12:55:55|00070|13063|NFLX|290.81B|290810000000|674.88|3432898|53.21|44|2024-07-18|15/06/2024||4.74||9530000000|674.88000488281|1|2024-04-18|15/03/2024|5.28|4.51|9370000000|9270000000|613.69000244141|1
2024-06-30 12:56:01|00071|6497|NVDA|3.04T|3040000000000|123.5|424487230|191.96|45|2024-08-15|15/07/2024||0.6381||28420000000|123.5|1|2024-05-22|15/04/2024|6.12|5.59|26040000000|24650000000|953.89999389648|0.1
2024-06-30 12:56:07|00072|13989|NXPI|68.8B|68800000000|269.1|1977230|31.47|43|2024-07-22|15/06/2024||3.21||3130000000|269.10000610352|1|2024-04-29|15/03/2024|3.24|3.19|3130000000|3130000000|242.69999694824|1
2024-06-30 12:56:13|00073|1006169|OKTA|15.75B|15750000000|93.61|1598513|34.98|32|2024-08-28|15/07/2024||0.6097||632910000|93.610000610352|1|2024-05-29|15/04/2024|0.65|0.54|617000000|604340000|96.150001525879|1
2024-06-30 12:56:19|00074|13074|ORLY|62.2B|62200000000|1056.06|415384|10.55|44|2024-07-24|15/06/2024||11.13||4350000000|1056.0600585938|1|2024-04-24|15/03/2024|9.2|9.27|3980000000|3980000000|1092.3499755859|1
2024-06-30 12:56:27|00075|6430|PCAR|53.96B|53960000000|102.94|2741511|23.06|44|2024-07-23|15/06/2024||2.13||8270000000|102.94000244141|1|2024-04-30|15/03/2024|2.25|2.2|8740000000|8280000000|113.63999938965|1
2024-06-30 12:56:33|00076|6406|PAYX|42.69B|42690000000|118.56|1986676|5.98|46|2024-09-25|15/08/2024||1.16||1320000000|118.55999755859|1|2024-06-26|15/05/2024|1.12|1.1|1300000000|1290000000|125.0299987793|1
2024-06-30 12:56:38|00077|956170|PYPL|60.7B|60700000000|58.02|11645253|-13.05|36|2024-07-30|15/06/2024||0.9746||7800000000|58.020000457764|1|2024-04-30|15/03/2024|1.4|1.22|7700000000|7510000000|66.98999786377|1
2024-06-30 12:56:43|00078|1152791|PTON|1.25B|1250000000|3.38|16247650|-56.05|22|2024-08-22|15/06/2024||-0.169||628510000|3.3800001144409|1|2024-05-02|15/03/2024|-0.45|-0.36|717700000|718000000|3.2200000286102|1
2024-06-30 12:56:48|00079|8358|PEP|226.74B|226740000000|164.85|5067187|-11|45|2024-07-11|15/06/2024||2.17||22670000000|164.85000610352|1|2024-04-23|15/03/2024|1.61|1.52|18250000000|18100000000|176.46000671387|1
2024-06-30 12:56:54|00080|1089236|PDD|184.64B|184640000000|132.95|8921199|92.29|30|2024-08-22|15/06/2024||19.52||98930000000|132.94999694824|1|2024-05-22|15/03/2024|20.72|10.35|86810000000|75170000000|145.44999694824|1
2024-06-30 12:57:00|00081|6376|QCOM|222.28B|222280000000|199.18|9684396|67.32|45|2024-07-24|15/06/2024||2.25||9200000000|199.17999267578|1|2024-05-01|15/03/2024|2.44|2.32|9390000000|9340000000|165.85000610352|1
2024-06-30 12:57:05|00082|32391|REGN|113.39B|113390000000|1051.27|452561|46.31|45|2024-08-01|15/06/2024||10.58||3370000000|1051.2700195312|1|2024-05-02|15/03/2024|9.55|10.19|3150000000|3220000000|903.47998046875|1
2024-06-30 12:57:12|00083|6437|ROST|48.48B|48480000000|145.32|2602096|29.6|47|2024-08-15|15/07/2024||1.49||5240000000|145.32000732422|1|2024-05-23|15/04/2024|1.46|1.35|4860000000|4830000000|131.50999450684|1
2024-06-30 12:57:18|00084|13076|SGEN|43.15B|43150000000|228.74|1806257|18.85|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
2024-06-30 12:57:24|00085|6427|SIRI|10.89B|10890000000|2.83|31874471|-37.53|44|2024-07-30|15/06/2024||0.0788||2200000000|2.829999923706|1|2024-04-30|15/03/2024|0.07|0.07|2160000000|2130000000|3.170000076294|1
2024-06-30 12:57:31|00086|32378|SWKS|17.1B|17100000000.000002|106.58|2462316|-3.71|44|2024-07-25|15/06/2024||1.21||900390000|106.58000183105|1|2024-04-30|15/03/2024|1.55|1.52|1050000000|1050000000|107.86000061035|1
2024-06-30 12:57:38|00087|31066|SPLK|26.44B|26440000000|156.9|2043059|47.89|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
2024-06-30 12:57:44|00088|6500|SBUX|88.18B|88180000000|77.85|12192345|-21.41|44|2024-07-25|15/06/2024||0.9413||9260000000|77.849998474121|1|2024-04-30|15/03/2024|0.68|0.8|8600000000|9130000000|88.330001831055|1
2024-06-30 12:57:51|00089|39335|SNPS|91.17B|91170000000|595.27|873175|36.71|44|2024-08-21|15/07/2024||3.28||1520000000|595.27001953125|1|2024-05-22|15/04/2024|3|3.05|1460000000|1510000000|571.53002929688|1
2024-06-30 12:57:56|00090|19694|TMUS|207.03B|207030000000|176.16|5096973|26.83|44|2024-07-31|15/06/2024||2.29||19600000000|176.16000366211|1|2024-04-25|15/03/2024|2|1.87|19600000000|19810000000|164.17999267578|1
2024-06-30 12:58:02|00091|13994|TSLA|631.08B|631080000000|198|87848385|-24.36|44|2024-07-17|15/06/2024||0.588||23980000000|198|1|2024-04-23|15/03/2024|0.45|0.49|21300000000|22270000000|142.05000305176|1
2024-06-30 12:58:09|00092|8268|TXN|177.12B|177120000000|194.53|5423590|8.06|44|2024-07-23|15/06/2024||1.15||3800000000|194.5299987793|1|2024-04-23|15/03/2024|1.1|1.07|3660000000|3610000000|163.42999267578|1
2024-06-30 12:58:15|00093|6451|TCOM|30.6B|30600000000|47|3673345|34.29|44|2024-09-19|15/06/2024||5.25||12750000000|47|1|2024-05-20|15/03/2024|6|4.14|11910000000|11670000000|56.830001831055|1
2024-06-30 12:58:23|00094|6407|VRSN|17.71B|17710000000|177.8|773100|-21.32|44|2024-07-25|15/06/2024||1.93||388360000|177.80000305176|1|2024-04-25|15/03/2024|1.92|1.86|384000000|381850000|185.55000305176|1
2024-06-30 12:58:29|00095|39340|VRSK|38.46B|38460000000|269.55|839658|19.25|45|2024-07-30|15/06/2024||1.64||722250000|269.54998779297|1|2024-05-01|15/03/2024|1.63|1.52|704000000|699120000|217.96000671387|1
2024-06-30 12:58:34|00096|6353|VRTX|120.95B|120950000000|468.72|1152855|33.19|44|2024-08-01|15/06/2024||4.15||2660000000|468.7200012207|1|2024-05-06|15/03/2024|4.76|4.08|2690000000|2580000000|401.07998657227|1
2024-06-30 12:58:40|00097|8355|WBA|10.44B|10440000000|12.1|14811667|-57.53|45|2024-10-10|15/08/2024||0.4795||35900000000|12.10000038147|1|2024-06-27|15/05/2024|0.63|0.71|36400000000|36000000000|15.659999847412|1
2024-06-30 12:58:47|00098|32361|WDAY|59.31B|59310000000|223.57|2559122|-1.03|44|2024-08-22|15/07/2024||1.65||2070000000|223.57000732422|1|2024-05-23|15/04/2024|1.74|1.59|1990000000|1970000000|259.88000488281|1
2024-06-30 12:58:52|00099|7875|XEL|29.68B|29680000000|53.41|3812394|-14.09|44|2024-07-25|15/06/2024||0.5815||3260000000|53.409999847412|1|2024-04-25|15/03/2024|0.88|0.8|3650000000|4160000000|55.330001831055|1
2024-06-30 12:58:58|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
2024-06-30 12:59:03|00101|1127188|ZM|18.31B|18310000000|59.19|3254275|-12.8|24|2024-08-20|15/07/2024||1.24||1150000000|59.189998626709|1|2024-05-20|15/04/2024|1.35|1.19|1140000000|1130000000|64.160003662109|1
2024-06-30 12:59:08|00102|277|MMM|56.73B|56730000000|102.19|4886840|22.12|44|2024-07-23|15/06/2024||1.67||5880000000|102.19000244141|1|2024-04-30|15/03/2024|2.39|2.1|7720000000|7630000000|92.160003662109|1
2024-06-30 12:59:14|00103|238|BA|111.73B|111730000000|182.01|6717961|-13.8|45|2024-07-24|15/06/2024||-1.08||18040000000|182.00999450684|1|2024-04-24|15/03/2024|-1.13|-1.63|16570000000|16500000000|169.17999267578|1
2024-06-30 12:59:19|00104|247|CAT|162.9B|162900000000|333.1|2862585|35.38|42|2024-07-30|15/06/2024||5.56||16810000000|333.10000610352|1|2024-04-25|15/03/2024|5.6|5.14|15800000000|16000000000|363.51998901367|1
2024-06-30 12:59:25|00105|240|CVX|288.28B|288280000000|156.42|7324764|-0.59|41|2024-07-26|15/06/2024||3.32||51370000000|156.41999816895|1|2024-04-26|15/03/2024|2.93|2.96|48720000000|47190000000|165.2799987793|1
2024-06-30 12:59:31|00106|271|KO|274.2B|274200000000|63.65|11913391|5.7|45|2024-07-23|15/06/2024||0.8053||11770000000|63.650001525879|1|2024-04-30|15/03/2024|0.72|0.7|11300000000|11020000000|62.040000915527|1
2024-06-30 12:59:36|00107|266|GS|153.69B|153690000000|452.32|2231879|40.24|42|2024-07-15|15/06/2024||8.71||12530000000|452.32000732422|1|2024-04-15|15/03/2024|11.58|8.74|14210000000|12940000000|389.48999023438|1
2024-06-30 12:59:42|00108|8064|HD|341.35B|341350000000|344.24|3664669|10.82|44|2024-08-13|15/07/2024||4.58||42470000000|344.23999023438|1|2024-05-14|15/04/2024|3.63|3.6|36420000000|36660000000|340.95999145508|1
2024-06-30 12:59:48|00109|8082|IBM|158.87B|158870000000|172.95|3894544|29.25|45|2024-07-24|15/06/2024||2.18||15620000000|172.94999694824|1|2024-04-24|15/03/2024|1.68|1.58|14460000000|14510000000|182.19000244141|1
2024-06-30 12:59:54|00110|8177|JNJ|351.76B|351760000000|146.16|7559443|-11.7|45|2024-07-17|15/06/2024||2.71||22340000000|146.16000366211|1|2024-04-16|15/03/2024|2.71|2.64|21380000000|21400000000|147.58999633789|1
2024-06-30 12:59:59|00111|267|JPM|580.82B|580820000000|202.26|9321154|39.07|44|2024-07-12|15/06/2024||4.13||41500000000|202.25999450684|1|2024-04-12|15/03/2024|4.63|4.19|42500000000|41840000000|195.42999267578|1
2024-06-30 13:00:07|00112|272|MCD|183.66B|183660000000|254.79|3566446|-14.62|44|2024-07-29|15/06/2024||3.1||6640000000|254.83999633789|1|2024-04-30|15/03/2024|2.7|2.72|6170000000|6160000000|273.54998779297|1
2024-06-30 13:00:12|00113|275|MRK|313.56B|313560000000|123.77|7551857|7.26|45|2024-07-30|15/06/2024||2.15||15820000000|123.80000305176|1|2024-04-25|15/03/2024|2.07|1.93|15800000000|15220000000|127|1
2024-06-30 13:00:18|00114|8948|NKE|113.76B|113760000000|75.36|10830120|-31.72|45|2024-09-24|15/08/2024||0.8598||12570000000|75.370002746582|1|2024-06-27|15/05/2024|1.01|0.84|12600000000|12890000000|94.059997558594|1
2024-06-30 13:00:24|00115|8952|PG|389.23B|389230000000|164.92|6170524|8.69|45|2024-07-30|15/06/2024||1.37||20800000000|164.91999816895|1|2024-04-19|15/03/2024|1.52|1.41|20200000000|20440000000|157.28999328613|1
2024-06-30 13:00:29|00116|8294|CRM|249.13B|249130000000|257.1|8081027|21.7|46|2024-08-21|15/07/2024||2.36||9240000000|257.10000610352|1|2024-05-29|15/04/2024|2.44|2.37|9130000000|9150000000|269.82998657227|1
2024-06-30 13:00:42|00117|8359|UNH|468.72B|468720000000|509.34|4244936|5.97|45|2024-07-16|15/06/2024||6.71||98780000000|509.26000976562|1|2024-04-16|15/03/2024|6.91|6.62|99800000000|99260000000|445.63000488281|1
2024-06-30 13:00:48|00118|8127|VZ|173.59B|173590000000|41.26|17249349|10.94|45|2024-07-22|15/06/2024||1.15||33010000000|41.240001678467|1|2024-04-22|15/03/2024|1.15|1.12|33000000000|33230000000|40.490001678467|1
2024-06-30 13:00:54|00119|8318|V|525.2B|525200000000.00006|262.47|7834402|10.52|45|2024-07-23|15/06/2024||2.42||8920000000|262.4700012207|1|2024-04-23|15/03/2024|2.51|2.44|8780000000|8620000000|272.32998657227|1
2024-06-30 13:01:00|00120|7997|WMT|544.63B|544630000000|67.71|15632083|29.23|45|2024-08-15|15/07/2024||0.6455||168560000000|67.709999084473|1|2024-05-16|15/04/2024|0.6|0.51|161500000000|159450000000|59.830001831055|1
2024-06-30 13:01:05|00121|258|DIS|181.01B|181010000000|99.18|10327856|11.09|40|2024-08-06|15/06/2024||1.19||23080000000|99.290000915527|1|2024-05-07|15/03/2024|1.21|1.1|22080000000|22120000000|116.4700012207|1
2024-06-30 13:01:11|00122|8192|ABT|180.77B|180770000000|103.91|5585330|-4.69|45|2024-07-18|15/06/2024||1.11||10370000000|103.91000366211|1|2024-04-17|15/03/2024|0.98|0.96|9960000000|9890000000|109.20999908447|1
2024-06-30 13:01:18|00123|40041|ABBV|302.88B|302880000000|171.39|5181685|27.21|44|2024-07-26|15/06/2024||3.05||14020000000|171.52000427246|1|2024-04-26|15/03/2024|2.31|2.27|12310000000|11930000000|167.28999328613|1
2024-06-30 13:01:23|00124|7884|ACN|190.05B|190050000000|303.41|3317012|-1.68|45|2024-09-26|15/08/2024||2.77||16340000000|303.41000366211|1|2024-06-20|15/05/2024|3.13|3.17|16500000000|16600000000|285.35000610352|1
2024-06-30 13:01:31|00125|20846|AYI|7.34B|7340000000|241.44|264726|48.05|45|2024-10-02|15/08/2024||4.21||1040000000|241.44000244141|1|2024-06-27|15/05/2024|4.15|4.13|968000000|1010000000|239.77000427246|1
2024-06-30 13:01:36|00126|32509|AAP|3.78B|3780000000|63.33|1499748|-9.91|43|2024-08-20|15/06/2024||1.03||2680000000|63.330001831055|1|2024-05-29|15/03/2024|0.67|0.71|3410000000|3430000000|70.180000305176|1
2024-06-30 13:01:43|00127|20280|AMG|4.98B|4980000000|156.23|294289|4.23|44|2024-07-29|15/06/2024||4.61||520620000|156.22999572754|1|2024-05-06|15/03/2024|4.18|5.23|517400000|527780000|160.35000610352|1
2024-06-30 13:01:49|00128|8256|AFL|50.75B|50750000000|89.31|2189068|27.95|45|2024-07-31|15/06/2024||1.6||3970000000|89.309997558594|1|2024-05-01|15/03/2024|1.66|1.58|5400000000|4090000000|83.650001525879|1
2024-06-30 13:01:55|00129|8942|A|37.82B|37820000000|129.63|1816126|7.8|46|2024-08-13|15/07/2024||1.26||1570000000|129.63000488281|1|2024-05-29|15/04/2024|1.22|1.19|1570000000|1580000000|148.16000366211|1
2024-06-30 13:02:02|00130|8021|AIG|49.27B|49270000000|74.24|4169419|29.02|45|2024-08-05|15/06/2024||1.66||11700000000|74.23999786377|1|2024-05-01|15/03/2024|1.77|1.66|9160000000|11660000000|75.309997558594|1
2024-06-30 13:02:09|00131|8263|APD|57.37B|57370000000|258.05|1700191|-13.85|45|2024-07-25|15/06/2024||3.05||3050000000|258.04998779297|1|2024-04-30|15/03/2024|2.85|2.7|2930000000|3050000000|238.11999511719|1
2024-06-30 13:02:15|00132|6460|AKAM|13.72B|13720000000|90.08|1705693|0.23|44|2024-07-30|15/06/2024||1.53||977290000|90.080001831055|1|2024-05-09|15/03/2024|1.64|1.61|987000000|989030000|102.12000274658|1
2024-06-30 13:02:21|00133|39218|ALK|5.13B|5130000000|40.4|1884787|-24.03|44|2024-07-18|15/06/2024||2.39||2960000000|40.400001525879|1|2024-04-18|15/03/2024|-0.92|-1.03|2230000000|2160000000|42.720001220703|1
2024-06-30 13:02:28|00134|32524|ALB|11.23B|11230000000|95.52|2657635|-57.18|44|2024-07-31|15/06/2024||0.6091||1390000000|95.519996643066|1|2024-05-01|15/03/2024|0.26|0.24|1360000000|1280000000|120.30999755859|1
2024-06-30 13:02:33|00135|29638|ARE|20.46B|20460000000|116.97|762866|3.07|45|2024-07-22|15/06/2024||0.8189||772940000|116.9700012207|1|2024-04-22|15/03/2024|0.97|0.87|769100000|764370000|115.69000244141|1
2024-06-30 13:02:41|00136|48361|ALLE|10.33B|10330000000|118.15|596185|-1.56|42|2024-07-25|15/06/2024||1.84||948860000|118.15000152588|1|2024-04-25|15/03/2024|1.55|1.47|893900000|887430000|126.54000091553|1
2024-06-30 13:02:47|00137|32507|BFH|2.21B|2210000000|44.56|778797|41.96|44|2024-07-25|15/06/2024||1.32||907780000|44.560001373291|1|2024-04-25|15/03/2024|2.73|3|991000000|998960000|35.529998779297|1
2024-06-30 13:02:53|00138|39176|LNT|13.05B|13050000000|50.9|1504685|-3.01|44|2024-08-01|15/06/2024||0.6747||857370000|50.900001525879|1|2024-05-03|15/03/2024|0.62|0.63|1030000000|1020000000|50.849998474121|1
2024-06-30 13:02:59|00139|8221|ALL|42.14B|42140000000|159.66|1401616|46.42|45|2024-07-31|15/06/2024||0.3573||13720000000|159.66000366211|1|2024-05-01|15/03/2024|5.13|3.94|15260000000|12740000000|170.05999755859|1
2024-06-30 13:03:05|00140|8044|MO|78.24B|78240000000|45.55|10600358|0.55|45|2024-07-31|15/06/2024||1.34||5380000000|45.549999237061|1|2024-04-25|15/03/2024|1.15|1.15|4720000000|4720000000|42.919998168945|1
2024-06-30 13:03:11|00141|8288|AEE|18.96B|18960000000|71.11|1596707|-12.93|45|2024-08-01|15/06/2024||0.9595||1880000000|71.110000610352|1|2024-05-02|15/03/2024|0.98|1.06|1820000000|2190000000|74.48999786377|1
2024-06-30 13:03:18|00142|44412|AAL|7.43B|7430000000|11.33|33707339|-36.85|43|2024-07-18|15/06/2024||1.1||14460000000|11.329999923706|1|2024-04-25|15/03/2024|-0.34|-0.27|12600000000|12600000000|13.920000076294|1
2024-06-30 13:03:24|00143|8182|AXP|166.55B|166550000000|231.55|2925471|32.92|45|2024-07-19|15/06/2024||3.25||16610000000|231.55000305176|1|2024-04-19|15/03/2024|3.33|2.95|15800000000|15790000000|217.5|1
2024-06-30 13:03:30|00144|8036|AMT|90.77B|90770000000|194.38|2481728|0.23|45|2024-07-30|15/06/2024||1.6||2820000000|194.38000488281|1|2024-04-30|15/03/2024|2.79|1.75|2830000000|2790000000|174.99000549316|1
2024-06-30 13:03:36|00145|39173|AWK|25.16B|25160000000|129.16|1260301|-9.52|44|2024-07-31|15/06/2024||1.52||1110000000|129.16000366211|1|2024-05-01|15/03/2024|0.95|0.98|1010000000|984730000|122.31999969482|1
2024-06-30 13:03:43|00146|8020|AMP|42.43B|42430000000|427.19|455993|28.61|45|2024-07-24|15/06/2024||8.54||4230000000|427.19000244141|1|2024-04-22|15/03/2024|8.39|8.17|4150000000|4150000000|417.01000976562|1
2024-06-30 13:03:49|00147|8060|COR|44.37B|44370000000|225.3|1465256|17.08|45|2024-07-31|15/06/2024||3.21||73670000000|225.30000305176|1|2024-05-01|15/03/2024|3.28|3.7|72300000000|70650000000|239.05000305176|1
2024-06-30 13:03:55|00148|39219|AME|38.59B|38590000000|166.71|1111549|2.98|44|2024-07-30|15/06/2024||1.64||1780000000|166.71000671387|1|2024-05-02|15/03/2024|1.64|1.59|1740000000|1780000000|173.97999572754|1
2024-06-30 13:04:02|00149|13833|APH|80.93B|80930000000|67.37|7082289|58.59|45|2024-07-24|15/06/2024||0.4064||3370000000|67.370002746582|1|2024-04-24|15/03/2024|0.8|0.73|3260000000|3100000000|114.26000213623|0.5
2024-06-30 13:04:07|00150|8123|ELV|125.94B|125940000000|541.86|1019676|21.96|44|2024-07-17|15/06/2024||10.02||43120000000|541.85998535156|1|2024-04-18|15/03/2024|10.64|10.48|42300000000|42470000000|508.9700012207|1
2024-06-30 13:04:13|00151|39291|AOS|11.99B|11990000000|81.78|880857|12.37|44|2024-07-25|15/06/2024||1.05||996200000|81.779998779297|1|2024-04-25|15/03/2024|1|0.99|978800000|997830000|87|1
2024-06-30 13:04:19|00152|8350|AON|63.83B|63830000000|293.58|1581539|-14.95|44|2024-07-26|15/06/2024||3.13||3750000000|293.57998657227|1|2024-04-26|15/03/2024|5.66|5.89|4070000000|4130000000|306|1
2024-06-30 13:04:25|00153|8103|APA|10.93B|10930000000|29.46|6153424|-13.78|45|2024-07-31|15/06/2024||1.13||2330000000|29.459999084473|1|2024-05-01|15/03/2024|0.78|0.93|1950000000|1850000000|31.440000534058|1
2024-06-30 13:04:31|00154|8303|AIV|1.3B|1300000000|8.29|980572|-2.7|45|2024-08-05|15/06/2024||-0.1||50840000|8.289999961853|1|2024-05-08|15/03/2024|-0.07|-0.05|50200000|49620000|8.2799997329712|1
2024-06-30 13:04:38|00155|32331|APTV|19.16B|19160000000|70.42|2744399|-31.02|24|2024-08-01|15/06/2024||1.43||5350000000|70.419998168945|1|2024-05-02|15/03/2024|1.16|1.02|4900000000|4990000000|69.75|1
2024-06-30 13:04:44|00156|8080|ADM|29.89B|29890000000|60.45|3932900|-20|45|2024-07-23|15/06/2024||1.29||23280000000|60.450000762939|1|2024-04-30|15/03/2024|1.46|1.38|21850000000|22210000000|60.689998626709|1
2024-06-30 13:05:05|00157|992959|ARNC|3.01B|3010000000|30.02|1141955|1.49|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
2024-06-30 13:05:12|00158|39263|AJG|56.66B|56660000000|259.31|800469|18.1|44|2024-07-25|15/06/2024||2.24||2780000000|259.30999755859|1|2024-04-25|15/03/2024|3.49|3.42|3260000000|3180000000|236.80999755859|1
2024-06-30 13:05:16|00159|8061|AIZ|8.64B|8640000000|166.25|330961|32.24|0||
2024-06-30 13:05:22|00160|244|T|137.02B|137020000000.00002|19.13|34621190|19.94|45|2024-07-24|15/06/2024||0.5749||30000000000|19.110000610352|1|2024-04-24|15/03/2024|0.55|0.53|30000000000|30530000000|16.5|1
2024-06-30 13:05:28|00161|8282|AZO|50.64B|50640000000|2964.1|144896|18.88|45|2024-09-17|15/08/2024||54.07||6240000000|2964.1000976562|1|2024-05-21|15/05/2024|36.69|36.05|4240000000|4290000000|2924.0400390625|1
2024-06-30 13:05:35|00162|8135|AVB|29.38B|29380000000|206.89|649659|9.31|45|2024-07-24|15/06/2024||1.27||718190000|206.88999938965|1|2024-04-25|15/03/2024|1.22|1.17|669230000|706010000|191.33999633789|1
2024-06-30 13:05:41|00163|8097|AVY|17.61B|17610000000|218.65|426075|27.27|45|2024-07-23|15/06/2024||2.27||2170000000|218.64999389648|1|2024-04-24|15/03/2024|2.29|2.15|2150000000|2140000000|211.33000183105|1
2024-06-30 13:05:47|00164|8320|BKR|35.1B|35100000000|35.17|6284763|11.26|45|2024-07-25|15/06/2024||0.49||6810000000|35.169998168945|1|2024-04-23|15/03/2024|0.43|0.39|6400000000|6370000000|32.459999084473|1
2024-06-30 13:05:53|00165|8048|BALL|18.63B|18630000000|60.02|2087727|3.11|44|2024-08-01|15/06/2024||0.7061||3090000000|60.020000457764|1|2024-04-26|15/03/2024|0.68|0.56|2870000000|3260000000|65.449996948242|1
2024-06-30 13:06:00|00166|243|BAC|311.02B|311020000000|39.78|36388832|38.65|45|2024-07-16|15/06/2024||0.8138||25340000000|39.770000457764|1|2024-04-16|15/03/2024|0.83|0.76|25800000000|25490000000|35.950000762939|1
2024-06-30 13:06:06|00167|8352|BK|44.79B|44790000000|59.89|3362479|34.52|45|2024-07-12|15/06/2024||1.41||4520000000|59.889999389648|1|2024-04-16|15/03/2024|1.29|1.19|4530000000|4380000000|55.090000152588|1
2024-06-30 13:06:12|00168|8024|BBWI|8.72B|8720000000|39.05|2887514|4.13|46|2024-08-14|15/07/2024||0.3634||1550000000|39.049999237061|1|2024-06-04|15/04/2024|0.38|0.33|1380000000|1370000000|51.810001373291|1
2024-06-30 13:06:18|00169|7951|BAX|17.05B|17050000000|33.45|4162626|-26.58|45|2024-07-25|15/06/2024||0.6615||3750000000|33.450000762939|1|2024-05-02|15/03/2024|0.65|0.61|3590000|3550000000|40.340000152588|1
2024-06-30 13:06:25|00170|8067|BDX|67.54B|67540000000.00001|233.71|1412900|-11.48|45|2024-08-01|15/06/2024||3.31||5070000000|233.71000671387|1|2024-05-02|15/03/2024|3.17|2.97|5050000000|5040000000|233.7200012207|1
2024-06-30 13:06:30|00171|13834|BRKb|877.88B|877880000000|406.8|3265916|19.3|46|2024-08-05|15/06/2024||4.1||89160000000|406.79998779297|1|2024-05-04|15/03/2024|5.19|4.47|89870000000|87040000000|400.86999511719|1
2024-06-30 13:06:36|00172|8077|BBY|18.18B|18180000000|84.29|3205874|2.86|45|2024-08-27|15/07/2024||1.17||9250000000|84.290000915527|1|2024-05-30|15/04/2024|1.2|1.08|8850000000|8970000000|71.900001525879|1
2024-06-30 13:06:41|00173|13078|BLK|117B|117000000000|787.32|605480|13.92|45|2024-07-19|15/06/2024||9.94||4880000000|787.32000732422|1|2024-04-12|15/03/2024|9.81|9.34|4730000000|4640000000|785.96002197266|1
2024-06-30 13:06:48|00174|19693|BWA|7.35B|7350000000|32.24|2766918|-25.06|45|2024-07-31|15/06/2024||1.01||3720000000|32.240001678467|1|2024-05-02|15/03/2024|1.03|0.87|3600000000|3510000000|32.869998931885|1
2024-06-30 13:06:54|00175|8116|BXP|9.67B|9670000000|61.56|1171256|6.89|45|2024-07-23|15/06/2024||0.4673||822090000|61.560001373291|1|2024-04-30|15/03/2024|0.51|0.52|839400000|804360000|62.840000152588|1
2024-06-30 13:07:00|00176|8248|BSX|113.22B|113220000000|77.01|6008838|42.37|45|2024-07-24|15/06/2024||0.5801||4020000000|77.01000213623|1|2024-04-24|15/03/2024|0.56|0.51|3860000000|3680000000|68.98999786377|1
2024-06-30 13:07:06|00177|1031336|BHF|2.69B|2690000000|43.34|461814|-8.47|30|2024-08-07|15/06/2024||4.42||2200000000|43.340000152588|1|2024-05-07|15/03/2024|4.25|3.86|2040000000|2140000000|50.729999542236|1
2024-06-30 13:07:11|00178|8142|BMY|84.19B|84190000000|41.52|14523251|-35.07|41|2024-07-26|15/06/2024||1.68||11500000000|41.529998779297|1|2024-04-25|15/03/2024|-4.4|-4.47|11900000000|11460000000|48.860000610352|1
2024-06-30 13:07:18|00179|8081|BFb|20.57B|20570000000|43.19|2223580|-35.32|48|2024-08-28|15/07/2024||0.4627||1000000000|43.189998626709|1|2024-06-05|15/04/2024|0.56|0.4177|964000000|1020000000|45.740001678467|1
2024-06-30 13:07:24|00180|7964|CPB|13.49B|13490000000|45.19|2649374|-1.14|46|2024-08-29|15/07/2024||0.6199||2320000000|45.189998626709|1|2024-06-05|15/04/2024|0.75|0.71|2370000000|2330000000|44.180000305176|1
2024-06-30 13:07:30|00181|8250|COF|52.9B|52900000000|138.45|2229426|26.59|45|2024-07-23|15/06/2024||3.44||9550000000|138.44999694824|1|2024-04-25|15/03/2024|3.21|3.25|9400000000|9350000000|148.86999511719|1
2024-06-30 13:07:35|00182|32321|CPRI|3.86B|3860000000|33.08|1547858|-7.83|44|2024-08-07|15/06/2024||0.6365||1170000000|33.080001831055|1|2024-05-29|15/03/2024|0.42|0.6685|1220000000|1290000000|34.25|1
2024-06-30 13:07:41|00183|7874|CAH|23.95B|23950000000|98.32|1995731|3.97|45|2024-08-08|15/06/2024||1.74||58610000000|98.319999694824|1|2024-05-02|15/03/2024|2.08|1.96|54900000000|56050000000|102.16999816895|1
2024-06-30 13:07:47|00184|13836|KMX|11.45B|11450000000|73.34|2334509|-12.38|45|2024-09-26|15/08/2024||0.8353||6760000000|73.339996337891|1|2024-06-21|15/05/2024|0.97|0.98|7110000000|7200000000|71.360000610352|1
2024-06-30 13:07:53|00185|22696|CCL|23.54B|23540000000|18.72|29649984|-0.58|40|2024-09-26|15/08/2024||1.14||7780000000|18.719999313354|1|2024-06-25|15/05/2024|0.11|-0.02|5780000000|5680000000|16.389999389648|1
2024-06-30 13:08:01|00186|39325|CBOE|17.88B|17880000000|170.06|741450|23.22|44|2024-07-26|15/06/2024||2.1||514560000|170.05999755859|1|2024-05-03|15/03/2024|2.15|2.04|502100000|504800000|174.11999511719|1
2024-06-30 13:08:08|00187|7980|CBRE|26.88B|26880000000|89.11|1656242|10.41|45|2024-08-01|15/06/2024||0.7483||8290000000|89.110000610352|1|2024-05-03|15/03/2024|0.78|0.69|7940000000|7940000000|86.790000915527|1
2024-06-30 13:08:15|00188|32525|CNC|35.38B|35380000000|66.3|3545340|-1.7|44|2024-07-26|15/06/2024||1.97||36340000000|66.300003051758|1|2024-04-26|15/03/2024|2.26|2.08|40410000000|36540000000|75.680000305176|1
2024-06-30 13:08:22|00189|7946|CNP|19.82B|19820000000|30.98|4777924|6.28|45|2024-07-30|15/06/2024||0.3242||1860000000|30.979999542236|1|2024-04-30|15/03/2024|0.55|0.53|2620000000|2660000000|29.219999313354|1
2024-06-30 13:08:29|00190|8102|CF|13.55B|13550000000|74.12|2267155|6.77|45|2024-08-07|15/06/2024||1.96||1590000000|74.120002746582|1|2024-05-01|15/03/2024|1.03|1.53|1470000000|1450000000|78.970001220703|1
2024-06-30 13:08:36|00191|6426|CHRW|10.32B|10320000000|88.12|1650061|-6.6|45|2024-07-24|15/06/2024||0.9193||4510000000|88.120002746582|1|2024-05-01|15/03/2024|0.86|0.63|4410000000|4270000000|71|1
2024-06-30 13:08:43|00192|6491|SCHW|134.72B|134720000000|73.69|6810792|30.01|43|2024-07-16|15/06/2024||0.7636||4780000000|73.690002441406|1|2024-04-15|15/03/2024|0.74|0.73|4740000000|4700000000|70.029998779297|1
2024-06-30 13:08:49|00193|13837|CMG|86.04B|86040000000|62.65|14939649|46.45|45|2024-07-24|15/06/2024||0.3136||2930000000|62.650001525879|1|2024-04-24|15/03/2024|13.37|11.65|2700000000|2670000000|2914.999961853|0.02
2024-06-30 13:08:55|00194|8175|CB|107.04B|107040000000|255.05|1562437|32.45|44|2024-07-23|15/06/2024||5.29||13040000000|255.08000183105|1|2024-04-23|15/03/2024|5.41|5.31|12220000000|11750000000|251.5|1
2024-06-30 13:09:01|00195|39264|CHD|25.35B|25350000000|103.68|1214831|3.44|44|2024-07-26|15/06/2024||0.8439||1510000000|103.68000030518|1|2024-05-02|15/03/2024|0.96|0.87|1500000000|1490000000|106.26000213623|1
2024-06-30 13:09:08|00196|7889|CI|93.91B|93910000000|330.57|1565200|17.81|45|2024-08-01|15/06/2024||6.45||58260000000|330.57000732422|1|2024-05-02|15/03/2024|6.47|6.22|57260000000|56600000000|357.17999267578|1
2024-06-30 13:09:13|00197|6507|CINF|18.5B|18500000000|118.1|630199|21.35|44|2024-07-24|15/06/2024||1.04||2210000000|118.09999847412|1|2024-04-25|15/03/2024|1.72|1.64|2940000000|2120000000|119.91999816895|1
2024-06-30 13:09:18|00198|241|C|121.05B|121050000000|63.46|12670409|37.84|45|2024-07-12|15/06/2024||1.4||20100000000|63.459999084473|1|2024-04-12|15/03/2024|1.58|1.22|21100000000|20390000000|60.709999084473|1
2024-06-30 13:09:26|00199|941642|CFG|16.39B|16390000000|36.03|4594175|38.15|40|2024-07-17|15/06/2024||0.7832||1950000000|36.029998779297|1|2024-04-17|15/03/2024|0.79|0.71|1960000000|1960000000|32.409999847412|1
2024-06-30 13:09:31|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
2024-06-30 13:09:38|00201|7933|CLX|16.95B|16950000000|136.47|1265264|-14.19|45|2024-08-01|15/06/2024||1.56||1970000000|136.4700012207|1|2024-04-30|15/03/2024|1.71|1.36|181000000000|1870000000|148.91999816895|1
2024-06-30 13:09:44|00202|13080|CME|70.79B|70790000000|196.6|1975259|8.76|45|2024-07-24|15/06/2024||2.51||1510000000|196.60000610352|1|2024-04-24|15/03/2024|2.5|2.45|1500000000|1480000000|216.77000427246|1
2024-06-30 13:10:06|00203|8016|CMS|17.78B|17780000000|59.53|2402191|1.33|44|2024-07-25|15/06/2024||0.6241||1700000000|59.529998779297|1|2024-04-25|15/03/2024|0.97|0.98|2170000000|2350000000|60.279998779297|1
2024-06-30 13:10:12|00204|7938|CL|79.62B|79620000000|97.04|4174613|25.96|44|2024-07-26|15/06/2024||0.8662||5010000000|97.040000915527|1|2024-04-26|15/03/2024|0.86|0.81|5070000000|4960000000|89.290000915527|1
2024-06-30 13:10:18|00205|8313|CMA|6.77B|6770000000|51.04|2246601|20.49|45|2024-07-19|15/06/2024||1.2||814210000|51.040000915527|1|2024-04-18|15/03/2024|1.29|1.1|784000000|806580000|49.819999694824|1
2024-06-30 13:10:24|00206|8225|CAG|13.59B|13590000000|28.42|4481490|-15.72|45|2024-10-03|15/08/2024||0.647||2890000000|28.420000076294|1|2024-07-11|15/05/2024||0.5703||2930000000|28.420000076294|1
2024-06-30 13:10:30|00207|7937|COP|133.77B|133770000000.00002|114.38|5565096|10.39|45|2024-08-01|15/06/2024||2.24||15260000000|114.37999725342|1|2024-05-02|15/03/2024|2.03|2.08|14480000000|14960000000|124.33999633789|1
2024-06-30 13:10:35|00208|8297|ED|30.92B|30920000000|89.42|2048236|-1.08|45|2024-08-01|15/06/2024||0.5491||3100000000|89.419998168945|1|2024-05-02|15/03/2024|2.15|1.91|4280000000|4220000000|94.800003051758|1
2024-06-30 13:10:41|00209|8034|STZ|46.92B|46920000000|257.28|1175802|4.53|46|2024-10-03|15/08/2024||4.12||3010000000|257.2799987793|1|2024-07-03|15/05/2024||3.46||2670000000|257.2799987793|1
2024-06-30 13:10:47|00210|20624|COO|17.38B|17380000000|87.3|1085486|-8.93|44|2024-08-29|15/07/2024||0.9113||993650000|87.300003051758|1|2024-05-30|15/04/2024|0.85|0.83|942600000|948530000|91.110000610352|1
2024-06-30 13:10:53|00211|264|GLW|33.28B|33280000000|38.85|5944313|10.87|40|2024-07-30|15/06/2024||0.4481||3420000000|38.849998474121|1|2024-04-30|15/03/2024|0.38|0.35|3260000000|3120000000|31.780000686646|1
2024-06-30 13:10:58|00212|13835|CTRA|19.85B|19850000000|26.67|6134476|5.42|44|2024-07-26|15/06/2024||0.4155||1350000000|26.670000076294|1|2024-05-02|15/03/2024|0.51|0.41|1430000000|1390000000|26.909999847412|1
2024-06-30 13:11:05|00213|41258|COTY|8.65B|8650000000|10.02|3931101|-18.47|44|2024-08-20|15/06/2024||0.0492||1380000000|10.020000457764|1|2024-05-06|15/03/2024|0.05|0.06|1390000000|1370000000|11.60000038147|1
2024-06-30 13:11:11|00214|32337|CCI|42.45B|42450000000|97.7|2772955|-14.25|44|2024-07-17|15/06/2024||0.6154||1620000000|97.699996948242|1|2024-04-17|15/03/2024|0.71|0.7|1590000000|1630000000|93.959999084473|1
2024-06-30 13:11:17|00215|8218|CMI|37.88B|37880000000|276.93|950315|12.96|45|2024-07-30|15/06/2024||4.86||8370000000|276.92999267578|1|2024-05-02|15/03/2024|5.1|5.06|8400000000|8450000000|283.86999511719|1
2024-06-30 13:11:23|00216|8201|CVS|74.14B|74140000000|59.06|12793236|-14.57|45|2024-07-31|15/06/2024||1.78||91370000000|59.060001373291|1|2024-05-01|15/03/2024|1.33|1.71|88400000000|89330000000|67.709999084473|1
2024-06-30 13:11:31|00217|8931|DHR|185.06B|185060000000|249.85|2902080|17.45|45|2024-07-23|15/06/2024||1.57||5590000000|249.85000610352|1|2024-04-23|15/03/2024|1.92|1.72|5800000000|5620000000|236.08000183105|1
2024-06-30 13:11:38|00218|7916|DRI|18.06B|18060000000|151.32|1261360|-9.43|45|2024-09-19|15/08/2024||1.85||2820000000|151.32000732422|1|2024-06-20|15/05/2024|2.65|2.61|3000000000|2980000000|151.96000671387|1
2024-06-30 13:11:44|00219|13838|DVA|12.15B|12150000000|138.57|853229|37.92|45|2024-08-01|15/06/2024||2.54||3150000000|138.57000732422|1|2024-05-02|15/03/2024|2.38|1.92|3070000000|3010000000|139.75|1
2024-06-30 13:11:50|00220|261|DE|102.96B|102960000000|373.63|1433232|-7.79|43|2024-08-16|15/07/2024||5.88||11040000000|373.63000488281|1|2024-05-16|15/04/2024|8.53|7.87|15240000000|13300000000|414.01998901367|1
2024-06-30 13:11:55|00221|8944|DAL|30.61B|30610000000|47.44|8793247|-0.21|44|2024-07-11|15/06/2024||2.36||15470000000|47.439998626709|1|2024-04-10|15/03/2024|0.45|0.34|12600000000|12460000000|47.319999694824|1
2024-06-30 13:12:02|00222|6411|XRAY|5.17B|5170000000|24.91|3509366|-37.76|44|2024-08-01|15/06/2024||0.4995||998620000|24.909999847412|1|2024-05-02|15/03/2024|0.42|0.4172|953000000|969450000|30.180000305176|1
2024-06-30 13:12:07|00223|8224|DVN|29.99B|29990000000|47.4|6542790|-1.94|45|2024-08-06|15/06/2024||1.33||3960000000|47.400001525879|1|2024-05-01|15/03/2024|1.16|1.12|3600000000|3640000000|51.180000305176|1
2024-06-30 13:12:13|00224|20486|DLR|49.34B|49340000000|152.05|1839109|33.53|40|2024-07-25|15/06/2024||0.267||1380000000|152.05000305176|1|2024-05-02|15/03/2024|0.82|0.29|1300000000|1360000000|137.99000549316|1
2024-06-30 13:12:18|00225|8188|DFS|32.8B|32799999999.999996|130.81|1275305|11.95|40|2024-07-17|15/06/2024||2.95||4180000000|130.80999755859|1|2024-04-17|15/03/2024|1.1|2.95|4210000000|4070000000|119.56999969482|1
2024-06-30 13:12:24|00226|6382|WBD|18.23B|18230000000|7.44|29535093|-40.67|44|2024-08-01|15/06/2024||-0.2389||10260000000|7.4400000572205|1|2024-05-09|15/03/2024|-0.4|-0.23|9960000000|10220000000|7.8000001907349|1
2024-06-30 13:12:30|00227|15915|DISCK|18.23B|18230000000|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
2024-06-30 13:12:35|00228|6364|DISH|3.08B|3080000000|5.77|10334755|-12.44|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
2024-06-30 13:12:41|00229|20744|DG|29.08B|29080000000|132.23|2401478|-22.12|42|2024-08-29|15/07/2024||1.81||10390000000|132.22999572754|1|2024-05-30|15/04/2024|1.65|1.58|9910000000|9890000000|139.2799987793|1
2024-06-30 13:12:47|00230|7887|D|41.07B|41070000000|49|4070498|-5.39|41|2024-08-02|15/06/2024||0.5685||3810000000|49|1|2024-05-02|15/03/2024|0.55|0.56|3630000000|4260000000|51.150001525879|1
2024-06-30 13:12:53|00231|7858|DOV|24.8B|24800000000|180.45|1038408|22.21|45|2024-07-18|15/06/2024||2.21||2150000000|180.44999694824|1|2024-04-25|15/03/2024|1.95|1.87|2090000000|2040000000|171.44000244141|1
2024-06-30 13:12:59|00232|7876|DHI|46.41B|46410000000|140.88|2341783|15.77|18|2024-07-18|15/06/2024||3.77||9640000000|140.92999267578|1|2024-04-18|15/03/2024|3.52|3.07|9100000000|8150000000|145.74000549316|1
2024-06-30 13:13:06|00233|7868|DTE|22.97B|22970000000|111.01|1034118|0.9|44|2024-07-25|15/06/2024||1.14||2380000000|111.01000213623|1|2024-04-25|15/03/2024|1.67|1.84|3020000000|3110000000|111.55000305176|1
2024-06-30 13:13:12|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
2024-06-30 13:13:18|00235|8104|DUK|77.35B|77350000000|100.23|2722426|11.69|40|2024-08-06|15/06/2024||1.05||6560000000|100.23000335693|1|2024-05-07|15/03/2024|1.44|1.38|7670000000|7310000000|100.41999816895|1
2024-06-30 13:13:24|00236|7981|DD|33.65B|33650000000|80.49|2494543|12.67|41|2024-08-01|15/06/2024||0.8481||3040000000|80.48999786377|1|2024-05-01|15/03/2024|0.79|0.65|2900000000|2810000000|72.5|1
2024-06-30 13:13:31|00237|8054|DXC|3.44B|3440000000|19.09|2794888|-28.56|45|2024-08-01|15/06/2024||0.5764||3130000000|19.090000152588|1|2024-05-16|15/03/2024|0.97|0.83|3390000000|3370000000|19.729999542236|1
2024-06-30 13:13:37|00238|8126|EMN|11.52B|11520000000|97.97|862785|17.02|44|2024-07-25|15/06/2024||2.03||2360000000|97.970001220703|1|2024-04-25|15/03/2024|1.61|1.43|2310000000|2290000000|96.360000610352|1
2024-06-30 13:13:44|00239|8291|ETN|125.36B|125360000000|313.55|2249717|55.92|44|2024-07-30|15/06/2024||2.6||6350000000|313.54998779297|1|2024-04-30|15/03/2024|2.4|2.29|5940000000|5900000000|326.51000976562|1
2024-06-30 13:13:50|00240|8339|ECL|67.97B|67970000000|238|1105325|27.48|45|2024-07-30|15/06/2024||1.67||4040000000|238|1|2024-04-30|15/03/2024|1.34|1.34|3800000000|3750000000|221.66999816895|1
2024-06-30 13:13:59|00241|7998|EIX|27.63B|27630000000|71.81|1751972|3.4|45|2024-07-25|15/06/2024||1.04||4090000000|71.809997558594|1|2024-04-30|15/03/2024|1.13|1.21|4080000000|4100000000|71.330001831055|1
2024-06-30 13:14:05|00242|13794|EW|55.66B|55660000000|92.37|2729307|-2.08|45|2024-07-25|15/06/2024||0.6941||1650000000|92.370002746582|1|2024-04-25|15/03/2024|0.66|0.64|1600000000|1580000000|88.610000610352|1
2024-06-30 13:14:10|00243|273|LLY|815.21B|815210000000|905.38|2617916|93.05|44|2024-08-08|15/06/2024||2.79||10010000000|905.38000488281|1|2024-04-30|15/03/2024|2.58|2.48|8770000000|8940000000|737.20001220703|1
2024-06-30 13:14:15|00244|7931|EMR|63.02B|63020000000|110.16|2546933|21.87|45|2024-08-06|15/06/2024||1.41||4430000000|110.16000366211|1|2024-05-08|15/03/2024|1.36|1.25|4380000000|4290000000|107.40000152588|1
2024-06-30 13:14:22|00245|8015|ETR|22.85B|22850000000|107|1693827|9.89|45|2024-07-31|15/06/2024||1.84||3040000000|107|1|2024-04-24|15/03/2024|1.08|1.55|2790000000|3040000000|107.18000030518|1
2024-06-30 13:14:29|00246|8342|EOG|72.34B|72340000000|125.87|3044679|11.4|45|2024-08-01|15/06/2024||3.02||6130000000|125.87000274658|1|2024-05-02|15/03/2024|2.82|2.73|6120000000|5930000000|129.94999694824|1
2024-06-30 13:14:35|00247|13841|EQT|16.33B|16329999999.999998|36.98|6464752|-10.09|44|2024-07-24|15/06/2024||-0.0201||1140000000|36.979999542236|1|2024-04-23|15/03/2024|0.82|0.65|1720000000|1580000000|37.970001220703|1
2024-06-30 13:14:43|00248|8007|EFX|29.97B|29970000000|242.46|870245|3.04|45|2024-07-17|15/06/2024||1.74||1420000000|242.46000671387|1|2024-04-17|15/03/2024|1.5|1.44|1390000000|1400000000|238.57000732422|1
2024-06-30 13:14:49|00249|13067|EQIX|71.81B|71810000000|756.6|624786|-3.49|44|2024-07-31|15/06/2024||2.73||2160000000|756.59997558594|1|2024-05-08|15/03/2024|2.43|2.65|2130000000|2140000000|711.86999511719|1
2024-06-30 13:14:55|00250|8260|EQR|26.28B|26280000000|69.34|1831716|5.11|45|2024-07-23|15/06/2024||0.3834||735210000|69.339996337891|1|2024-04-23|15/03/2024|0.77|0.33|730820000|728090000|62.540000915527|1
2024-06-30 13:15:02|00251|20488|ESS|17.48B|17480000000|272.2|343569|16.18|44|2024-07-25|15/06/2024||1.33||431590000|272.20001220703|1|2024-04-30|15/03/2024|4.25|1.29|420190000|419870000|248.02000427246|1
2024-06-30 13:15:09|00252|7929|EL|38.15B|38150000000|106.4|2778746|-45.82|45|2024-08-19|15/06/2024||0.2841||3860000000|106.40000152588|1|2024-05-01|15/03/2024|0.97|0.49|3940000000|3910000000|146.71000671387|1
2024-06-30 13:15:15|00253|20717|EG|16.56B|16559999999.999998|381.02|266237|11.45|44|2024-07-31|15/06/2024||16.83||4200000000|381.01998901367|1|2024-04-29|15/03/2024|16.32|15.93|4130000000|4050000000|364.70001220703|1
2024-06-30 13:15:22|00254|13856|ES|19.98B|19980000000|56.71|1956064|-20.04|45|2024-07-25|15/06/2024||0.9691||2910000000|56.709999084473|1|2024-05-01|15/03/2024|1.49|1.47|3330000000|3690000000|60.619998931885|1
2024-06-30 13:15:28|00255|6449|EXPE|16.69B|16690000000.000002|125.99|2410066|15.18|44|2024-08-01|15/06/2024||3.11||3530000000|125.98999786377|1|2024-05-02|15/03/2024|0.21|-0.14|2890000000|2810000000|133.13999938965|1
2024-06-30 13:15:33|00256|6468|EXPD|17.63B|17630000000|124.79|1397116|3.02|45|2024-08-06|15/06/2024||1.22||2190000000|124.79000091553|1|2024-05-07|15/03/2024|1.17|1.09|2210000000|2220000000|115.63999938965|1
2024-06-30 13:15:40|00257|39166|EXR|32.9B|32900000000|155.41|1025489|4.41|44|2024-07-30|15/06/2024||1.03||816530000|155.41000366211|1|2024-04-30|15/03/2024|1.01|0.99|799540000|792300000|137.38000488281|1
2024-06-30 13:15:45|00258|7888|XOM|453.84B|453840000000|115.12|18027648|7.34|45|2024-07-26|15/06/2024||2.38||94160000000|115.12000274658|1|2024-04-26|15/03/2024|2.06|2.21|83080000000|78310000000|121.33000183105|1
2024-06-30 13:15:51|00259|13763|FFIV|10.09B|10090000000|172.23|536268|17.76|44|2024-07-22|15/06/2024||3.09||695850000|172.22999572754|1|2024-04-29|15/03/2024|2.91|2.87|681350000|685510000|181.94000244141|1
2024-06-30 13:15:57|00260|20230|FRT|8.38B|8380000000.000001|100.97|552692|4.34|44|2024-08-01|15/06/2024||0.7007||292980000|100.9700012207|1|2024-05-02|15/03/2024|0.66|0.69|291320000|290440000|104.2799987793|1
2024-06-30 13:16:02|00261|262|FDX|73.78B|73780000000|299.84|1717252|20.95|45|2024-09-17|15/08/2024||5.02||22200000000|299.83999633789|1|2024-06-25|15/05/2024|5.41|5.34|22100000000|22050000000|256.51000976562|1
2024-06-30 13:16:10|00262|8042|FIS|41.92B|41920000000|75.36|4101419|37.77|45|2024-07-31|15/06/2024||1.22||2480000000|75.360000610352|1|2024-05-06|15/03/2024|1.1|0.96|2470000000|2440000000|70.720001220703|1
2024-06-30 13:16:16|00263|6358|FITB|24.83B|24830000000|36.49|4127315|39.22|44|2024-07-19|15/06/2024||0.8285||2130000000|36.490001678467|1|2024-04-19|15/03/2024|0.7|0.68|2100000000|2080000000|34.220001220703|1
2024-06-30 13:16:23|00264|8231|FE|22.03B|22030000000|38.27|2538788|-1.57|45|2024-07-18|15/06/2024||0.5515||3440000000|38.270000457764|1|2024-04-25|15/03/2024|0.55|0.58|3300000000|3240000000|38.299999237061|1
2024-06-30 13:16:29|00265|13844|FLS|6.33B|6330000000|48.1|1108982|29.48|45|2024-08-01|15/06/2024||0.6329||1130000000|48.099998474121|1|2024-04-29|15/03/2024|0.58|0.46|1090000000|1040000000|46.759998321533|1
2024-06-30 13:16:36|00266|7866|FLR|7.46B|7460000000|43.55|1370876|47.13|45|2024-08-02|15/06/2024||0.7116||4420000000|43.549999237061|1|2024-05-03|15/03/2024|0.47|0.53|3730000000|4010000000|41.240001678467|1
2024-06-30 13:16:42|00267|13842|FMC|7.18B|7180000000|57.55|1941860|-44.84|45|2024-07-31|15/06/2024||0.5804||1050000000|57.549999237061|1|2024-05-06|15/03/2024|0.36|0.33|918000000|1010000000|61.849998474121|1
2024-06-30 13:16:48|00268|32358|FL|2.36B|2360000000|24.92|3135230|-8.08|45|2024-08-16|15/07/2024||-0.0688||1880000000|24.920000076294|1|2024-05-30|15/04/2024|0.22|0.13|1870000000|1890000000|22.520000457764|1
2024-06-30 13:16:54|00269|255|F|50.06B|50060000000|12.54|47599402|-15.91|44|2024-07-24|15/06/2024||0.6602||47940000000|12.539999961853|1|2024-04-24|15/03/2024|0.49|0.42|42800000000|42940000000|12.939999580383|1
2024-06-30 13:17:00|00270|985775|FTV|26.09B|26090000000|74.1|1620344|-0.9|33|2024-07-25|15/06/2024||0.9194||1580000000|74.099998474121|1|2024-04-24|15/03/2024|0.83|0.79|1520000000|1530000000|80.699996948242|1
2024-06-30 13:17:06|00271|39295|FBIN|8.12B|8119999999.999999|64.94|1199358|-9.74|44|2024-07-24|15/06/2024||1.13||1280000000|64.940002441406|1|2024-04-30|15/03/2024|0.83|0.75|1110000000|1080000000|75.25|1
2024-06-30 13:17:12|00272|8167|BEN|11.76B|11760000000|22.35|3818165|-16.32|44|2024-07-26|15/06/2024||0.5828||1680000000|22.35000038147|1|2024-04-29|15/03/2024|0.56|0.58|2150000000|1660000000|24.989999771118|1
2024-06-30 13:17:18|00273|8281|FCX|69.81B|69810000000|48.6|15070295|21.5|44|2024-07-18|15/06/2024||0.4197||6070000000|48.599998474121|1|2024-04-23|15/03/2024|0.32|0.29|6320000000|5680000000|48.950000762939|1
2024-06-30 13:17:25|00274|7925|GPS|8.96B|8960000000|23.89|8257450|167.53|45|2024-08-22|15/07/2024||0.4173||3630000000|23.889999389648|1|2024-05-30|15/04/2024|0.41|0.14|3400000000|3280000000|21.64999961853|1
2024-06-30 13:17:32|00275|6442|GRMN|31.29B|31290000000|162.92|753323|56.22|44|2024-07-31|15/06/2024||1.44||1410000000|162.91999816895|1|2024-05-01|15/03/2024|1.42|1|1380000000|1250000000|144.4700012207|1
2024-06-30 13:17:39|00276|39135|IT|34.86B|34860000000|449.06|417592|28.19|44|2024-07-30|15/06/2024||3||1580000000|449.05999755859|1|2024-04-30|15/03/2024|2.93|2.53|1470000000|1470000000|448.64999389648|1
2024-06-30 13:17:46|00277|7867|GD|79.48B|79480000000|290.14|1034479|34.85|44|2024-07-24|15/06/2024||3.33||11590000000|290.14001464844|1|2024-04-24|15/03/2024|2.88|2.95|10730000000|10360000000|292.7200012207|1
2024-06-30 13:17:52|00278|8193|GE|173.88B|173880000000|158.97|6996097|81.45|45|2024-07-23|15/06/2024||0.985||8710000000|158.9700012207|1|2024-04-23|15/03/2024|0.82|0.66|16100000000|15240000000|150.19000244141|1
2024-06-30 13:17:58|00279|263|GIS|35.31B|35310000000|63.26|3951736|-17.52|41|2024-09-18|15/08/2024||1.07||4790000000|63.259998321533|1|2024-06-26|15/05/2024|1.01|1|4710000000|4860000000|67.26000213623|1
2024-06-30 13:18:04|00280|239|GM|52.98B|52980000000|46.46|13847694|20.49|45|2024-07-23|15/06/2024||2.57||44940000000|46.459999084473|1|2024-04-23|15/03/2024|2.62|2.12|43010000000|40670000000|43.209999084473|1
2024-06-30 13:18:12|00281|7979|GPC|19.27B|19270000000|138.32|964385|-18.27|45|2024-07-18|15/06/2024||2.61||6060000000|138.32000732422|1|2024-04-18|15/03/2024|2.22|2.17|5800000000|5840000000|144.07000732422|1
2024-06-30 13:18:20|00282|39277|GPN|24.68B|24680000000|96.7|2212916|-1.85|44|2024-07-30|15/06/2024||2.92||2320000000|96.699996948242|1|2024-05-01|15/03/2024|2.59|2.57|2420000000|2170000000|122.76999664307|1
2024-06-30 13:18:28|00283|8234|GL|7.59B|7590000000|82.28|3463905|-24.94|44|2024-07-24|15/06/2024||2.9||1450000000|82.279998779297|1|2024-04-22|15/03/2024|2.78|2.79|1420000000|1420000000|66.73999786377|1
2024-06-30 13:18:34|00284|265|GT|3.23B|3230000000|11.35|2579155|-17.03|44|2024-08-02|15/06/2024||0.1618||4750000000|11.35000038147|1|2024-05-06|15/03/2024|0.1|-0.01|4540000000|4780000000|12.239999771118|1
2024-06-30 13:18:41|00285|8170|HRB|7.57B|7570000000|54.23|1073929|70.16|50|2024-08-06|15/06/2024||2.04||1050000000|54.229999542236|1|2024-05-09|15/03/2024|4.94|4.62|2200000000|2150000000|48.529998779297|1
2024-06-30 13:18:48|00286|7921|HAL|29.91B|29910000000|33.78|7002678|2.39|44|2024-07-19|15/06/2024||0.8014||5950000000|33.779998779297|1|2024-04-23|15/03/2024|0.76|0.74|5800000000|5670000000|38.720001220703|1
2024-06-30 13:18:55|00287|39179|HBI|1.73B|1730000000|4.93|6563365|8.59|44|2024-08-01|15/06/2024||0.0926||1350000000|4.9299998283386|1|2024-05-09|15/03/2024|-0.11|-0.06|1160000000|1190000000|4.460000038147|1
2024-06-30 13:19:01|00288|8259|HOG|4.51B|4510000000|33.54|1781417|-4.74|45|2024-07-25|15/06/2024||1.44||1290000000|33.540000915527|1|2024-04-25|15/03/2024|1.72|1.52|1730000000|1350000000|39.439998626709|1
2024-06-30 13:19:07|00289|8050|HIG|29.74B|29740000000|100.54|1545259|39.6|45|2024-07-25|15/06/2024||2.32||6570000000|100.54000091553|1|2024-04-25|15/03/2024|2.34|2.47|6420000000|6530000000|99.860000610352|1
2024-06-30 13:19:13|00290|8351|HAS|8.14B|8140000000.000001|58.5|1887914|-9.68|44|2024-07-23|15/06/2024||0.7516||937350000|58.5|1|2024-04-24|15/03/2024|0.61|0.28|757300000|749480000|58.139999389648|1
2024-06-30 13:19:19|00291|20931|HCA|84.15B|84150000000|321.28|1065022|5.87|40|2024-07-23|15/06/2024||4.89||17010000000|321.2799987793|1|2024-04-26|15/03/2024|5.93|5.06|17340000000|16810000000|314.11999511719|1
2024-06-30 13:19:25|00292|13847|DOC|13.79B|13790000000|19.6|4915310|-2.49|45|2024-07-25|15/06/2024||0.0991||664290000|19.60000038147|1|2024-04-25|15/03/2024|0.01|0.0226|606560000|589280000|18.629999160767|1
2024-06-30 13:19:31|00293|13849|HP|3.57B|3570000000|36.14|1073790|3.93|45|2024-07-24|15/06/2024||0.7848||672850000|36.139999389648|1|2024-04-24|15/03/2024|0.84|0.85|688000000|682510000|42.133113861084|1
2024-06-30 13:19:37|00294|6405|HSIC|8.21B|8210000000.000001|64.1|988907|-20.96|45|2024-07-30|15/06/2024||1.26||3270000000|64.099998474121|1|2024-05-07|15/03/2024|1.1|1.02|3170000000|3210000000|68.529998779297|1
2024-06-30 13:19:44|00295|8052|HSY|37.18B|37180000000|183.83|1664991|-26.38|44|2024-07-25|15/06/2024||1.45||2320000000|183.83000183105|1|2024-05-03|15/03/2024|3.07|2.76|3250000000|3110000000|195.88000488281|1
2024-06-30 13:19:50|00296|8326|HES|45.3B|45300000000|147.52|2174723|8.51|45|2024-07-24|15/06/2024||2.57||3320000000|147.52000427246|1|2024-04-25|15/03/2024|3.16|1.72|3340000000|2960000000|159.13000488281|1
2024-06-30 13:19:55|00297|959998|HPE|27.51B|27510000000|21.17|16993810|26.01|36|2024-08-27|15/07/2024||0.4669||7650000000|21.170000076294|1|2024-06-04|15/04/2024|0.42|0.39|7200000000|6830000000|17.950000762939|1
2024-06-30 13:20:01|00298|44408|HLT|54.56B|54560000000|218.2|1585197|49.91|42|2024-07-24|15/06/2024||1.85||2940000000|218.19999694824|1|2024-04-24|15/03/2024|1.53|1.42|2570000000|2530000000|197.03999328613|1
2024-06-30 13:20:09|00299|6515|HOLX|17.33B|17330000000|74.25|1424384|-8.3|44|2024-07-24|15/06/2024||1.02||1000000000|74.25|1|2024-05-02|15/03/2024|1.03|0.98|1020000000|1020000000|76.279998779297|1
2024-06-30 13:20:15|00300|13850|HRL|16.72B|16719999999.999998|30.49|2510593|-24.19|45|2024-08-29|15/07/2024||0.3616||2960000000|30.489999771118|1|2024-05-30|15/04/2024|0.38|0.36|2890000000|2970000000|34.099998474121|1
2024-06-30 13:20:21|00301|7927|HST|12.68B|12680000000|17.98|5845539|8.17|45|2024-07-31|15/06/2024||0.31||1470000000|17.979999542236|1|2024-05-01|15/03/2024|0.38|0.3|1470000000|1420000000|18.870000839233|1
2024-06-30 13:20:27|00302|8270|HPQ|34.27B|34270000000.000004|35.02|7964805|14.03|45|2024-08-22|15/07/2024||0.8572||13380000000|35.020000457764|1|2024-05-29|15/04/2024|0.82|0.81|12800000000|12590000000|33.150001525879|1
2024-06-30 13:20:33|00303|8169|HUM|45.03B|45030000000|373.65|1617342|-16.43|45|2024-07-31|15/06/2024||5.85||28520000000|373.64999389648|1|2024-04-24|15/03/2024|7.23|6.12|29330000000|28520000000|327.98001098633|1
2024-06-30 13:20:39|00304|6493|HBAN|19.1B|19100000000|13.18|16184920|22.26|44|2024-07-19|15/06/2024||0.2851||1810000000|13.180000305176|1|2024-04-19|15/03/2024|0.28|0.24|1770000000|1740000000|13.180000305176|1
2024-06-30 13:20:45|00305|7907|ICE|78.52B|78520000000|136.89|2249108|21.06|45|2024-08-01|15/06/2024||1.47||2290000000|136.88999938965|1|2024-05-02|15/03/2024|1.48|1.49|2300000000|2310000000|128.67999267578|1
2024-06-30 13:20:52|00306|8026|IFF|24.31B|24310000000|95.21|1579802|19.63|45|2024-08-05|15/06/2024||0.9862||2820000000|95.209999084473|1|2024-05-06|15/03/2024|1.13|0.86|2900000000|2780000000|86.639999389648|1
2024-06-30 13:20:58|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
2024-06-30 13:21:05|00308|7915|ITW|70.71B|70710000000|236.96|1049625|-5.28|44|2024-07-30|15/06/2024||2.49||4100000000|236.96000671387|1|2024-04-30|15/03/2024|2.44|2.36|3970000000|4030000000|249.24000549316|1
2024-06-30 13:21:12|00309|8137|IR|36.65B|36650000000|90.84|2831254|38.98|45|2024-07-31|15/06/2024||0.7818||1780000000|90.839996337891|1|2024-05-02|15/03/2024|0.78|0.69|1670000000|1700000000|93|1
2024-06-30 13:21:18|00310|7930|IP|14.99B|14990000000|43.15|6934541|35.65|44|2024-07-25|15/06/2024||0.4034||4720000000|43.150001525879|1|2024-04-25|15/03/2024|0.17|0.22|4620000000|4560000000|34.430000305176|1
2024-06-30 13:21:25|00311|13851|IVZ|6.73B|6730000000|14.96|4271459|-11.01|45|2024-07-23|15/06/2024||0.4035||1100000000|14.960000038147|1|2024-04-23|15/03/2024|0.33|0.4|1470000000|1080000000|15.579999923706|1
2024-06-30 13:21:31|00312|7877|IPG|10.98B|10980000000|29.09|3487692|-24.6|45|2024-07-18|15/06/2024||0.6071||2340000000|29.090000152588|1|2024-04-24|15/03/2024|0.36|0.35|2500000000|2190000000|30.989999771118|1
2024-06-30 13:21:38|00313|13981|IPGP|3.85B|3850000000|84.39|230088|-37.87|44|2024-07-30|15/06/2024||0.497||258900000|84.389999389648|1|2024-04-30|15/03/2024|0.52|0.49|252000000|254980000|88.580001831055|1
2024-06-30 13:21:43|00314|13852|IRM|26.27B|26270000000|89.62|1633012|57.73|45|2024-08-01|15/06/2024||0.4352||1500000000|89.620002746582|1|2024-05-02|15/03/2024|0.43|0.41|1480000|1450000000|78.099998474121|1
2024-06-30 13:21:50|00315|8125|J|17.49B|17490000000|139.71|636127|17.51|45|2024-08-06|15/06/2024||1.96||4380000000|139.71000671387|1|2024-05-07|15/03/2024|1.91|1.85|4270000000|4330000000|149.08000183105|1
2024-06-30 13:21:56|00316|13082|JBHT|16.51B|16510000000.000002|160|904024|-11.62|44|2024-07-16|15/06/2024||1.53||3060000000|160|1|2024-04-16|15/03/2024|1.22|1.52|2940000000|3120000000|185.10000610352|1
2024-06-30 13:22:03|00317|8176|JEF|10.55B|10550000000|49.76|1021747|50.02|46|2024-09-25|15/08/2024||0.7633||1680000000|49.759998321533|1|2024-06-26|15/05/2024|0.64|0.6333|1660000000|1590000000|46.040000915527|1
2024-06-30 13:22:08|00318|8071|SJM|11.61B|11610000000|109.04|1270096|-26.16|45|2024-08-20|15/07/2024||2.16||2140000000|109.04000091553|1|2024-06-06|15/04/2024|2.66|2.35|2210000000|2240000000|110.33000183105|1
2024-06-30 13:22:14|00319|8217|JCI|44.78B|44780000000|66.47|5136394|-2.45|45|2024-07-31|15/06/2024||1.08||7350000000|66.470001220703|1|2024-05-01|15/03/2024|0.78|0.75|6700000000|6710000000|65.069999694824|1
2024-06-30 13:22:21|00320|6463|JNPR|11.85B|11850000000|36.46|2638724|16.37|45|2024-07-25|15/06/2024||0.5227||1320000000|36.459999084473|1|2024-04-25|15/03/2024|0.29|0.41|1150000000|1230000000|35.360000610352|1
2024-06-30 13:22:26|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
2024-06-30 13:22:32|00322|8334|K|19.72B|19720000000|57.68|2552415|-8.8|45|2024-08-01|15/06/2024||0.9028||3160000000|57.680000305176|1|2024-05-02|15/03/2024|1.01|0.85|3200000000|3160000000|56.979999542236|1
2024-06-30 13:22:37|00323|8105|KEY|13.4B|13400000000|14.21|12607247|53.79|45|2024-07-18|15/06/2024||0.2524||1540000000|14.210000038147|1|2024-04-18|15/03/2024|0.2|0.22|1530000000|1510000000|14.430000305176|1
2024-06-30 13:22:43|00324|269|KMB|46.53B|46530000000|138.2|2141785|0.1|44|2024-07-23|15/06/2024||1.7||5100000000|138.19999694824|1|2024-04-23|15/03/2024|2.01|1.63|5150000000|5080000000|128.92999267578|1
2024-06-30 13:22:49|00325|8337|KIM|13.12B|13120000000|19.46|4179308|-0.88|45|2024-08-01|15/06/2024||0.1553||502990000|19.459999084473|1|2024-05-02|15/03/2024|0.39|0.37|503750000000|484360000|18.5|1
2024-06-30 13:22:54|00326|32518|KMI|44.1B|44100000000|19.87|12635624|15.39|45|2024-07-17|15/06/2024||0.2556||4110000000|19.870000839233|1|2024-04-17|15/03/2024|0.33|0.34|3840000000|4480000000|17.690000534058|1
2024-06-30 13:23:00|00327|41279|KKR|93.39B|93390000000|105.24|6540050|87.93|40|2024-08-06|15/06/2024||1.08||1570000000|105.23999786377|1|2024-05-01|15/03/2024|0.97|0.96|1390000000|1500000000|93.069999694824|1
2024-06-30 13:23:07|00328|8148|KSS|2.56B|2560000000|22.99|6009480|-0.26|47|2024-08-20|15/07/2024||0.5037||3650000000|22.989999771118|1|2024-05-30|15/04/2024|-0.24|0.04|3380000000|3400000000|27.25|1
2024-06-30 13:23:12|00329|8062|KR|36.04B|36040000000|49.93|5372282|6.23|42|2024-09-06|15/07/2024||0.9104||34010000000|49.930000305176|1|2024-06-20|15/04/2024|1.43|1.34|45270000000|44930000000|51.979999542236|1
2024-06-30 13:23:19|00330|13846|LHX|42.6B|42600000000|224.58|865456|14.72|45|2024-08-01|15/06/2024||3.16||5300000000|224.58000183105|1|2024-04-25|15/03/2024|3.06|2.91|5200000000|5110000000|207.71000671387|1
2024-06-30 13:23:26|00331|8113|LH|17.15B|17149999999.999998|203.51|737487|-1.84|45|2024-07-25|15/06/2024||3.8||3190000000|203.50999450684|1|2024-04-25|15/03/2024|3.68|3.49|3180000000|3120000000|207.94000244141|1
2024-06-30 13:23:32|00332|8023|LEG|1.54B|1540000000|11.46|3735951|-61.31|45|2024-07-29|15/06/2024||0.3025||1140000000|11.460000038147|1|2024-04-30|15/03/2024|0.23|0.24|1100000000|1110000000|18.329999923706|1
2024-06-30 13:23:39|00333|7961|LEN|40.81B|40810000000|149.87|2091993|19.6|45|2024-09-17|15/08/2024||3.69||9150000000|149.86999511719|1|2024-06-17|15/05/2024|3.45|3.23|8770000000|8510000000|155.10000610352|1
2024-06-30 13:23:45|00334|8131|LNC|5.29B|5290000000|31.1|1593001|20.73|45|2024-08-01|15/06/2024||1.83||4600000000|31.10000038147|1|2024-05-02|15/03/2024|0.41|1.1|4580000000|4580000000|27.690000534058|1
2024-06-30 13:23:51|00335|39152|LKQ|11.1B|11100000000|41.59|1871702|-28.63|44|2024-07-25|15/06/2024||1.03||3870000000|41.590000152588|1|2024-04-23|15/03/2024|0.82|0.95|3700000000|3760000000|48.930000305176|1
2024-06-30 13:23:56|00336|7880|LMT|112.08B|112080000000|467.1|980372|1.46|44|2024-07-23|15/06/2024||6.45||17020000000|467.10000610352|1|2024-04-23|15/03/2024|6.33|5.8|17200000000|16020000000|461.32998657227|1
2024-06-30 13:24:03|00337|13083|L|16.55B|16550000000|74.74|735154|25.87|45|2024-07-29|15/06/2024|||||74.73999786377|1|2024-05-06|15/03/2024|2.05||4230000000||76.400001525879|1
2024-06-30 13:24:09|00338|10549|LOW|125.63B|125630000000|220.46|2349576|-2.32|45|2024-08-20|15/07/2024||3.98||24030000000|220.46000671387|1|2024-05-21|15/04/2024|3.06|2.95|21360000000|21140000000|229.16999816895|1
2024-06-30 13:24:15|00339|7965|LUMN|1.12B|1120000000|1.1|9426609|-51.33|45|2024-07-30|15/06/2024||-0.0564||3260000000|1.1000000238419|1|2024-04-30|15/03/2024|0.06|0.02|3290000000|3390000000|1.2200000286102|1
2024-06-30 13:24:22|00340|39251|LYB|31.15B|31150000000|95.66|1644457|4.17|45|2024-08-02|15/06/2024||2.28||10470000000|95.660003662109|1|2024-04-26|15/03/2024|1.53|1.36|9930000000|9700000000|99.680000305176|1
2024-06-30 13:24:28|00341|8275|MTB|25.26B|25260000000|151.36|859309|22.3|45|2024-07-18|15/06/2024||3.53||2280000000|151.36000061035|1|2024-04-15|15/03/2024|3.02|3.02|2270000000|2260000000|134.55999755859|1
2024-06-30 13:24:34|00342|32359|MAC|3.34B|3340000000|15.44|1847130|37|45|2024-07-31|15/06/2024||-0.0397||203090000|15.439999580383|1|2024-04-30|15/03/2024|-0.59|-0.09|208780000|205410000|16.010000228882|1
2024-06-30 13:24:39|00343|8945|M|5.31B|5310000000|19.2|4913125|19.63|47|2024-08-15|15/07/2024||0.3106||5060000000|19.200000762939|1|2024-05-21|15/04/2024|0.27|0.16|4800000000|4810000000|19.10000038147|1
2024-06-30 13:24:47|00344|8099|MRO|16.04B|16040000000|28.67|9598566|24.54|45|2024-07-31|15/06/2024||0.7226||1720000000|28.670000076294|1|2024-05-01|15/03/2024|0.55|0.55|1550000000|1560000000|26.85000038147|1
2024-06-30 13:24:53|00345|13947|MPC|61.12B|61120000000|173.48|2523676|48.78|45|2024-08-06|15/06/2024||5.46||36040000000|173.47999572754|1|2024-04-30|15/03/2024|2.78|2.51|33210000000|32010000000|200.50999450684|1
2024-06-30 13:24:58|00346|8328|MMC|104B|104000000000|210.72|1627254|12.04|45|2024-07-18|15/06/2024||2.4||6310000000|210.7200012207|1|2024-04-18|15/03/2024|2.89|2.8|6470000000|6390000000|197.61999511719|1
2024-06-30 13:25:05|00347|20299|MLM|33.4B|33400000000|541.8|434127|17.35|44|2024-07-25|15/06/2024||6.15||1930000000|541.79998779297|1|2024-04-30|15/03/2024|16.87|1.83|1250000000|1320000000|602.64001464844|1
2024-06-30 13:25:12|00348|8184|MAS|14.71B|14710000000|66.67|1721035|16.19|45|2024-07-25|15/06/2024||1.18||2100000000|66.669998168945|1|2024-04-24|15/03/2024|0.93|0.88|1930000000|1940000000|73.01000213623|1
2024-06-30 13:25:17|00349|7864|MA|410.11B|410110000000|441.16|2446652|12.17|45|2024-07-25|15/06/2024||3.53||6850000000|441.16000366211|1|2024-05-01|15/03/2024|3.31|3.24|6300000000|6340000000|451.20001220703|1
2024-06-30 13:25:24|00350|7917|MAT|5.59B|5590000000|16.26|3297975|-16.79|44|2024-07-25|15/06/2024||0.1766||1100000000|16.260000228882|1|2024-04-23|15/03/2024|-0.05|-0.12|810000000|834790000|18.620000839233|1
2024-06-30 13:25:29|00351|7924|MKC|19.02B|19020000000|70.94|1826161|-18.67|45|2024-10-01|15/08/2024||0.7093||1670000000|70.940002441406|1|2024-06-27|15/05/2024|0.69|0.59|1640000000|1630000000|67.669998168945|1
2024-06-30 13:25:35|00352|8014|MCK|75.76B|75760000000|584.04|671438|36.68|44|2024-08-07|15/06/2024||7.2||82720000000|584.03997802734|1|2024-05-07|15/03/2024|6.18|6.36|76360000000|79350000000|533.40997314453|1
2024-06-30 13:25:42|00353|7857|MDT|100.93B|100930000000|78.71|6279809|-10.66|45|2024-08-20|15/07/2024||1.2||7900000000|78.709999084473|1|2024-05-23|15/04/2024|1.46|1.45|8590000000|8440000000|85.76000213623|1
2024-06-30 13:25:49|00354|7947|MET|49.91B|49910000000|70.19|2952253|24.16|45|2024-07-31|15/06/2024||2.14||18250000000|70.190002441406|1|2024-05-01|15/03/2024|1.83|1.86|16060000000|17730000000|71.080001831055|1
2024-06-30 13:25:55|00355|20210|MTD|29.85B|29850000000|1397.59|136334|6.55|44|2024-07-25|15/06/2024||9.09||929920000|1397.5899658203|1|2024-05-09|15/03/2024|8.89|7.65|925900000|879720000|1253.1300048828|1
2024-06-30 13:27:00|00356|7862|MGM|13.94B|13940000000|44.44|3493303|1.18|36|2024-07-31|15/06/2024||0.5871||4190000000|44.439998626709|1|2024-05-01|15/03/2024|0.74|0.56|4400000000|4230000000|39.439998626709|1
2024-06-30 13:27:12|00357|20151|MAA|16.66B|16660000000|142.63|667918|-6.08|44|2024-07-24|15/06/2024||1.01||544580000|142.61000061035|1|2024-05-01|15/03/2024|1.22|1.03|543620000|540860000|130|1
2024-06-30 13:27:25|00358|39172|MHK|7.25B|7250000000|113.59|618509|10.11|44|2024-07-25|15/06/2024||2.74||2840000000|113.58999633789|1|2024-04-25|15/03/2024|1.86|1.67|2700000000|2650000000|111.40000152588|1
2024-06-30 13:27:30|00359|8063|TAP|10.79B|10790000000|50.83|2213612|-22.8|12|2024-07-30|15/06/2024||1.71||3240000000|50.830001831055|1|2024-04-30|15/03/2024|0.95|0.74|2600000000|2500000000|63.560001373291|1
2024-06-30 13:27:36|00360|8946|MCO|76.87B|76870000000|420.93|707942|21.05|44|2024-07-23|15/06/2024||2.74||1630000000|420.92999267578|1|2024-05-02|15/03/2024|3.37|2.99|1800000000|1690000000|372.89001464844|1
2024-06-30 13:27:43|00361|8056|MS|157.95B|157950000000|97.19|6270637|13.81|45|2024-07-16|15/06/2024||1.67||14330000000|97.190002441406|1|2024-04-16|15/03/2024|2.02|1.67|15100000000|14420000000|86.98999786377|1
2024-06-30 13:27:50|00362|8278|MOS|9.29B|9290000000|28.9|4376665|-17.43|46|2024-07-29|15/06/2024||0.6525||2860000000|28.89999961853|1|2024-05-01|15/03/2024|0.65|0.6564|2680000000|2870000000|31.389999389648|1
2024-06-30 13:27:58|00363|276|MSI|64.39B|64390000000|386.05|681611|31.63|44|2024-08-01|15/06/2024||3.01||2590000000|386.04998779297|1|2024-05-02|15/03/2024|2.81|2.53|2400000000|2340000000|336|1
2024-06-30 13:28:04|00364|6395|NDAQ|34.74B|34740000000|60.26|2636428|20.88|44|2024-07-25|15/06/2024||0.6366||1120000000|60.259998321533|1|2024-04-25|15/03/2024|0.63|0.65|871000000000|1110000000|61.5|1
2024-06-30 13:28:12|00365|101919|NAVI|1.63B|1630000000|14.56|817749|-21.64|41|2024-07-23|15/06/2024||0.4438||273010000|14.560000419617|1|2024-04-24|15/03/2024|0.47|0.59|287000000|281980000|16.60000038147|1
2024-06-30 13:28:18|00366|6440|NTAP|26.51B|26510000000|128.8|2007094|68.59|45|2024-08-28|15/07/2024||1.45||1530000000|128.80000305176|1|2024-05-30|15/04/2024|1.8|1.79|1670000000|1650000000|117.5|1
2024-06-30 13:28:24|00367|8345|NWL|2.66B|2660000000|6.41|4028453|-26.32|44|2024-07-26|15/06/2024||0.2159||2050000000|6.4099998474121|1|2024-04-26|15/03/2024|0.00|-0.07|1650000000|1640000000|6.9400000572205|1
2024-06-30 13:28:30|00368|8150|NEM|48.28B|48280000000|41.84|10348467|-1.92|45|2024-07-24|15/06/2024||0.5809||4180000000|41.869998931885|1|2024-04-25|15/03/2024|0.55|0.36|4020000000|3650000000|38.599998474121|1
2024-06-30 13:28:38|00369|13065|NWS|15.85B|15850000000|28.39|776277|43.97|44|2024-08-07|15/06/2024||0.15||2480000000|28.389999389648|1|2024-05-08|15/03/2024|0.11|0.11|2420000000|2460000000|25.25|1
2024-06-30 13:28:45|00370|13795|NWSA|15.85B|15850000000|27.57|2627358|41.38|44|2024-08-07|15/06/2024||0.15||2480000000|27.569999694824|1|2024-05-08|15/03/2024|0.11|0.11|2420000000|2460000000|24.420000076294|1
2024-06-30 13:28:52|00371|13091|NEE|145.48B|145480000000|70.8|11760200|-4.58|44|2024-07-25|15/06/2024||0.9242||7150000000|70.809997558594|1|2024-04-23|15/03/2024|0.91|0.75|5730000000|6050000000|65.309997558594|1
2024-06-30 13:29:00|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
2024-06-30 13:29:06|00373|7896|NI|12.92B|12920000000|28.81|4182409|5.34|45|2024-07-31|15/06/2024||0.1402||944110000|28.809999465942|1|2024-05-08|15/03/2024|0.85|0.82|2100000000|2260000000|29.049999237061|1
2024-06-30 13:29:15|00374|8340|JWN|3.47B|3470000000|21.22|2820560|3.66|46|2024-08-20|15/07/2024||0.7327||3870000000|21.219999313354|1|2024-05-30|15/04/2024|-0.24|-0.07|3220000000|3190000000|21.510000228882|1
2024-06-30 13:29:21|00375|8252|NSC|48.5B|48500000000|214.45|1283991|-5.43|44|2024-07-24|15/06/2024||2.91||3050000000|214.69000244141|1|2024-04-24|15/03/2024|2.49|2.61|3000000000|3050000000|245.0299987793|1
2024-06-30 13:29:28|00376|6419|NTRS|17.18B|17180000000|83.98|1216065|13.27|44|2024-07-17|15/06/2024||1.73||1840000000|83.980003356934|1|2024-04-16|15/03/2024|0.96|1.45|1650000000|1780000000|83.709999084473|1
2024-06-30 13:29:34|00377|7861|NOC|64.52B|64519999999.99999|435.95|1035662|-4.35|44|2024-07-25|15/06/2024||5.94||10020000000|435.95001220703|1|2024-04-25|15/03/2024|6.32|5.78|10130000000|9760000000|474.57000732422|1
2024-06-30 13:29:41|00378|6494|GEN|15.64B|15640000000|24.98|5308921|34.66|44|2024-08-01|15/06/2024||0.528||965650000|24.979999542236|1|2024-05-09|15/03/2024|0.53|0.52|967000000|965030000|20.020000457764|1
2024-06-30 13:29:48|00379|40082|NCLH|8.06B|8060000000.000001|18.79|13717891|-13.69|43|2024-08-01|15/06/2024||0.3411||2380000000|18.790000915527|1|2024-05-01|15/03/2024|0.04|0.09|2190000000|2220000000|18.920000076294|1
2024-06-30 13:29:55|00380|8134|NOV|7.52B|7520000000|19.01|3027353|18.52|44|2024-07-25|15/06/2024||0.3449||2190000000|19.010000228882|1|2024-04-25|15/03/2024|0.3|0.2697|2160000000|2110000000|18.829999923706|1
2024-06-30 13:30:01|00381|13857|NRG|16.23B|16230000000|77.86|3737242|108.24|45|2024-08-07|15/06/2024||1.7||8320000000|77.860000610352|1|2024-05-07|15/03/2024|2.31|0.88|7430000000|7510000000|77.889999389648|1
2024-06-30 13:30:08|00382|8128|NUE|37.9B|37900000000|158.08|1451798|-3.6|45|2024-07-22|15/06/2024||2.62||7780000000|158.08000183105|1|2024-04-22|15/03/2024|3.46|3.67|8140000000|8260000000|191.36000061035|1
2024-06-30 13:30:14|00383|7954|OXY|55.88B|55880000000|62.99|7369512|7.13|45|2024-07-31|15/06/2024||0.9101||7250000000|63.029998779297|1|2024-05-07|15/03/2024|0.63|0.5768|5980000000|6700000000|65.019996643066|1
2024-06-30 13:30:21|00384|8129|OMC|17.57B|17570000000|89.7|1514812|-5.73|45|2024-07-16|15/06/2024||1.93||3820000000|89.699996948242|1|2024-04-16|15/03/2024|1.67|1.54|3630000000|3610000000|90.550003051758|1
2024-06-30 13:30:28|00385|13858|OKE|47.6B|47600000000|81.55|2557897|32.13|45|2024-07-30|15/06/2024||1.19||5660000000|81.550003051758|1|2024-04-30|15/03/2024|1.09|1.19|6020000000|5650000000|81.419998168945|1
2024-06-30 13:30:40|00386|274|ORCL|389.13B|389130000000|141.2|7928987|18.57|45|2024-09-09|15/08/2024||1.33||13240000000|141.19999694824|1|2024-06-11|15/05/2024|1.63|1.65|14300000000|14600000000|124.5|1
2024-06-30 13:30:47|00387|39262|PKG|16.27B|16270000000|182.56|532165|38.14|44|2024-07-23|15/06/2024||2.1||2010000000|182.55999755859|1|2024-04-22|15/03/2024|1.72|1.68|1980000000|1910000000|179.88999938965|1
2024-06-30 13:30:53|00388|7976|PH|65.02B|65019999999.99999|505.63|673025|29.64|45|2024-08-01|15/06/2024||6.21||5080000000|505.80999755859|1|2024-05-02|15/03/2024|6.51|6.12|5070000000|5070000000|542.96002197266|1
2024-06-30 13:31:00|00389|6477|PDCO|2.12B|2120000000|24.12|925138|-27.48|45|2024-08-29|15/07/2024||0.3442||1600000000|24.120000839233|1|2024-06-18|15/04/2024|0.82|0.83|1720000000|1700000000|22.85000038147|1
2024-06-30 13:31:07|00390|32370|PNR|12.73B|12730000000|76.67|1409973|18.68|44|2024-07-23|15/06/2024||1.15||1100000000|76.669998168945|1|2024-04-23|15/03/2024|0.94|0.9|1000000000|1010000000|79.199996948242|1
2024-06-30 13:31:13|00391|32373|PBCT|8.34B|8340000000|19.41|7333549|0|35|2022-04-21|15/03/2022||0.3099||459560000|19.409999847412|1|2022-01-20|15/12/2021|0.36|0.3228|469200000|472940000|20.35000038147|1
2024-06-30 13:31:21|00392|8279|RVTY|12.94B|12940000000|104.86|921640|-11.73|45|2024-07-30|15/06/2024||1.13||692440000|104.86000061035|1|2024-04-29|15/03/2024|0.98|0.94|649920000|646830000|101.51000213623|1
2024-06-30 13:31:28|00393|32396|PRGO|3.5B|3500000000|25.68|1471458|-24.36|43|2024-08-07|15/06/2024||0.5133||1160000000|25.680000305176|1|2024-05-07|15/03/2024|0.29|0.23|1100000000|1090000000|33.430000305176|1
2024-06-30 13:31:34|00394|7989|PFE|158.55B|158550000000|27.98|37790664|-23.72|45|2024-07-30|15/06/2024||0.4559||13070000000|27.979999542236|1|2024-05-01|15/03/2024|0.82|0.53|14900000000|14040000000|25.620000839233|1
2024-06-30 13:31:40|00395|8251|PCG|37.31B|37310000000|17.46|12532288|1.04|45|2024-07-25|15/06/2024||0.2913||5830000000|17.459999084473|1|2024-04-25|15/03/2024|0.37|0.3458|5860000000|6600000000|17|1
2024-06-30 13:31:46|00396|8039|PM|157.52B|157520000000|101.33|5485597|3.8|45|2024-07-23|15/06/2024||1.57||9160000000|101.33000183105|1|2024-04-23|15/03/2024|1.5|1.41|8790000000|8460000000|94.059997558594|1
2024-06-30 13:31:52|00397|32531|PSX|59.85B|59850000000|141.16|2282914|48|45|2024-07-30|15/06/2024||3.02||38160000000|141.16999816895|1|2024-04-26|15/03/2024|1.9|2.31|34810000000|35910000000|157.24000549316|1
2024-06-30 13:31:58|00398|7943|PNW|8.67B|8670000000|76.38|957634|-6.24|45|2024-08-01|15/06/2024||1.15||1220000000|76.379997253418|1|2024-05-02|15/03/2024|0.15|-0.02|951710000|937130000|74.940002441406|1
2024-06-30 13:32:05|00399|13860|PXD|63.00B|63000000000|269.62|1959217|30.14|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
2024-06-30 13:32:10|00400|8057|PNC|61.87B|61870000000|155.48|1551632|23.45|45|2024-07-16|15/06/2024||2.96||5350000000|155.47999572754|1|2024-04-16|15/03/2024|3.36|3.02|5150000000|5190000000|149.55999755859|1
2024-06-30 13:32:17|00401|8118|PPG|29.63B|29630000000|125.89|1536750|-15.11|45|2024-07-18|15/06/2024||2.49||4930000000|125.88999938965|1|2024-04-18|15/03/2024|1.86|1.86|4310000000|4430000000|134.96000671387|1
2024-06-30 13:32:23|00402|8203|PPL|20.4B|20400000000|27.65|4509068|4.5|45|2024-08-01|15/06/2024||0.3269||2040000000|27.64999961853|1|2024-05-01|15/03/2024|0.54|0.5|2300000000|2100000000|27.459999084473|1
2024-06-30 13:32:30|00403|8267|PFG|18.39B|18390000000|78.45|985496|3.44|44|2024-07-25|15/06/2024||1.89||3820000000|78.449996948242|1|2024-04-25|15/03/2024|1.65|1.73|3680000000|3680000000|82.160003662109|1
2024-06-30 13:32:35|00404|7968|PGR|121.66B|121660000000|207.71|2633688|56.92|42|2024-07-11|15/06/2024||2.1||17290000000|207.71000671387|1|2024-04-12|15/03/2024|3.73|3.22|18960000000|17000000000|202.25999450684|1
2024-06-30 13:32:41|00405|7923|PLD|103.98B|103980000000|112.34|4311261|-8.39|44|2024-07-17|15/06/2024||0.6197||1860000000|112.30999755859|1|2024-04-17|15/03/2024|0.63|0.58|1960000000|1840000000|114.73999786377|1
2024-06-30 13:32:48|00406|8191|PRU|42.08B|42080000000|117.19|1369127|32.84|45|2024-08-01|15/06/2024||3.45||14300000000|117.19000244141|1|2024-04-30|15/03/2024|3.12|3.15|13710000000|14500000000|111.93000030518|1
2024-06-30 13:32:55|00407|7893|PEG|36.71B|36710000000|73.7|2758218|17.71|45|2024-07-30|15/06/2024||0.744||2140000000|73.699996948242|1|2024-04-30|15/03/2024|1.31|1.26|2760000000|2950000000|68.639999389648|1
2024-06-30 13:33:01|00408|8158|PSA|50.55B|50550000000|287.65|676793|-1.45|45|2024-07-30|15/06/2024||2.6||1160000000|287.64999389648|1|2024-04-30|15/03/2024|2.6|2.49|1160000000|1140000000|262.92999267578|1
2024-06-30 13:33:07|00409|8237|PHM|23.16B|23160000000|110.1|1685720|41.74|44|2024-07-23|15/06/2024||3.27||4470000000|110.09999847412|1|2024-04-23|15/03/2024|3.1|2.36|3950000000|3580000000|107.83000183105|1
2024-06-30 13:33:14|00410|32533|PVH|5.91B|5910000000|105.87|1021044|24.6|42|2024-08-27|15/07/2024||2.29||2070000000|105.87000274658|1|2024-06-04|15/04/2024|2.45|2.16|1930000000|1930000000|122.48000335693|1
2024-06-30 13:33:19|00411|945074|QRVO|11.03B|11030000000|116.04|1389057|13.73|38|2024-07-31|15/06/2024||0.7093||851850000|116.04000091553|1|2024-05-01|15/03/2024|1.39|1.21|941000000|927230000|116.83999633789|1
2024-06-30 13:33:25|00412|19695|PWR|37.2B|37200000000|254.09|914946|29.34|45|2024-08-01|15/06/2024||1.9||5530000000|254.08999633789|1|2024-05-02|15/03/2024|1.41|1.3|5030000000|4920000000|256.01000976562|1
2024-06-30 13:33:32|00413|8198|DGX|15.21B|15210000000|136.88|923167|-2.62|45|2024-07-23|15/06/2024||2.33||2390000000|136.88000488281|1|2024-04-23|15/03/2024|2.04|1.86|2370000000|2290000000|130.08999633789|1
2024-06-30 13:33:39|00414|8022|RL|10.97B|10970000000|175.06|947201|41.98|45|2024-07-30|15/06/2024||2.46||1490000000|175.05999755859|1|2024-05-23|15/03/2024|1.71|1.67|1600000000|1560000000|164.19999694824|1
2024-06-30 13:33:45|00415|8229|RRC|8.13B|8130000000.000001|33.53|2398828|14.05|45|2024-07-22|15/06/2024||0.4778||635320000|33.529998779297|1|2024-04-23|15/03/2024|0.69|0.58|718230000|676290000|36.110000610352|1
2024-06-30 13:33:51|00416|20380|RJF|26.57B|26570000000|123.61|998022|19.12|44|2024-07-24|15/06/2024||2.34||3250000000|123.61000061035|1|2024-04-24|15/03/2024|2.31|2.3|3120000000|3150000000|127.13999938965|1
2024-06-30 13:33:57|00417|8235|RTX|133.25B|133250000000|100.44|6959507|2.53|41|2024-07-23|15/06/2024||1.29||19280000000|100.38999938965|1|2024-04-23|15/03/2024|1.34|1.23|19310000000|18460000000|101.55999755859|1
2024-06-30 13:34:03|00418|39285|O|45.99B|45990000000|52.82|5448269|-11.66|44|2024-08-05|15/06/2024||0.3623||1220000000|52.819999694824|1|2024-05-06|15/03/2024|0.16|0.39|1260000000|1150000000|55.259998321533|1
2024-06-30 13:34:10|00419|20718|REG|11.47B|11470000000|62.2|1106039|0.7|44|2024-08-01|15/06/2024||0.4523||352980000|62.200000762939|1|2024-05-02|15/03/2024|0.58|0.4782|358840000|369560000|59.110000610352|1
2024-06-30 13:34:16|00420|7945|RF|18.35B|18350000000|20.04|6982134|12.46|44|2024-07-19|15/06/2024||0.4851||1760000000|20.040000915527|1|2024-04-19|15/03/2024|0.37|0.45|1750000000|1750000000|19|1
2024-06-30 13:34:22|00421|13862|RSG|61.2B|61200000000|194.34|1155270|26.88|45|2024-07-24|15/06/2024||1.52||4030000000|194.33999633789|1|2024-04-30|15/03/2024|1.45|1.35|3860000000|3890000000|193.41000366211|1
2024-06-30 13:34:28|00422|21180|RMD|28.12B|28120000000|191.42|1121719|-12.39|39|2024-08-01|15/06/2024||2.08||1210000000|191.41999816895|1|2024-04-25|15/03/2024|2.13|1.93|1200000000|1170000000|183.7799987793|1
2024-06-30 13:34:35|00423|8207|RHI|6.6B|6600000000|63.98|1965643|-14.94|45|2024-07-23|15/06/2024||0.7968||1530000000|63.979999542236|1|2024-04-25|15/03/2024|0.61|0.61|1470000000|1490000000|71.5|1
2024-06-30 13:34:41|00424|8356|ROK|31.38B|31380000000|275.28|926223|-16.44|45|2024-07-24|15/06/2024||2.09||2030000000|275.2799987793|1|2024-05-07|15/03/2024|2.5|2.15|2130000000|2060000000|277.39001464844|1
2024-06-30 13:34:47|00425|13863|ROP|60.34B|60340000000|563.66|544383|17.23|45|2024-07-19|15/06/2024||4.46||1730000000|563.65997314453|1|2024-04-26|15/03/2024|4.41|4.34|1680000000|1650000000|540.40997314453|1
2024-06-30 13:34:54|00426|39254|RCL|41.03B|41030000000|159.43|2378881|53.68|44|2024-07-25|15/06/2024||2.74||4040000000|159.42999267578|1|2024-04-25|15/03/2024|1.77|1.32|3700000000|3690000000|136.72999572754|1
2024-06-30 13:35:00|00427|8119|SPGI|139.55B|139550000000|446|1221873|11.25|44|2024-07-30|15/06/2024||3.47||3320000000|446|1|2024-04-25|15/03/2024|4.01|3.65|3490000000|3410000000|413.2799987793|1
2024-06-30 13:35:07|00428|39107|SBAC|21.09B|21090000000|196.3|871225|-15.3|45|2024-07-29|15/06/2024||2.03||665440000|196.30000305176|1|2024-04-29|15/03/2024|1.42|1.17|657900000|671090000|196.22999572754|1
2024-06-30 13:35:12|00429|8354|SLB|67.44B|67440000000|47.18|11226688|-3.95|40|2024-07-19|15/06/2024||0.8313||9080000000|47.180000305176|1|2024-04-19|15/03/2024|0.75|0.75|8710000000|8700000000|50.939998626709|1
2024-06-30 13:35:18|00430|8940|STX|21.69B|21690000000|103.27|2541071|66.91|44|2024-07-18|15/06/2024||0.7394||1870000000|103.26999664307|1|2024-04-23|15/03/2024|0.33|0.29|1660000000|1680000000|85.180000305176|1
2024-06-30 13:35:24|00431|8076|SEE|5.07B|5070000000|34.79|1521183|-13.02|45|2024-07-30|15/06/2024||0.6413||1310000000|34.790000915527|1|2024-05-02|15/03/2024|0.78|0.53|1330000000|1280000000|32.099998474121|1
2024-06-30 13:35:50|00432|8222|SRE|48.13B|48130000000|76.06|3102854|4.49|45|2024-08-01|15/06/2024||0.9811||3510000000|76.059997558594|1|2024-05-07|15/03/2024|1.34|1.34|3640000000|5180000000|72.709999084473|1
2024-06-30 13:35:56|00433|7986|SHW|75.7B|75700000000|298.43|1695524|12.39|44|2024-07-23|15/06/2024||3.5||6340000000|298.42999267578|1|2024-04-23|15/03/2024|2.17|2.22|5370000000|5500000000|309.26000976562|1
2024-06-30 13:36:02|00434|39114|SIG|4B|4000000000|89.58|812306|37.27|44|2024-08-29|15/07/2024||1.39||1510000000|89.580001831055|1|2024-06-13|15/04/2024|1.11|0.94|1500000000|1510000000|108.41999816895|1
2024-06-30 13:36:08|00435|8210|SPG|49.48B|49480000000|151.8|1404713|31.45|44|2024-07-31|15/06/2024||1.42||1310000000|151.80000305176|1|2024-05-06|15/03/2024|1.44|1.36|1440000000|1310000000|142.92999267578|1
2024-06-30 13:36:14|00436|32515|SLG|3.67B|3670000000|56.64|926061|88.49|44|2024-07-17|15/06/2024||-0.1404||134360000|56.639999389648|1|2024-04-17|15/03/2024|0.2|0.28|187880000|143140000|48.319999694824|1
2024-06-30 13:36:20|00437|8001|SNA|13.78B|13780000000|261.39|279656|-9.3|45|2024-07-18|15/06/2024||4.93||1200000000|261.39001464844|1|2024-04-18|15/03/2024|4.75|4.64|1180000000|1200000000|283.5|1
2024-06-30 13:36:26|00438|7956|SO|84.82B|84820000000|77.57|4657179|10.42|45|2024-08-01|15/06/2024||0.8824||6000000000|77.569999694824|1|2024-05-02|15/03/2024|1.03|0.9|6650000000|6520000000|74.519996643066|1
2024-06-30 13:36:33|00439|7914|LUV|17.12B|17120000000.000002|28.61|9795433|-20.99|44|2024-07-25|15/06/2024||0.5371||7410000000|28.610000610352|1|2024-04-25|15/03/2024|-0.36|-0.33|6300000000|6420000000|29.299999237061|1
2024-06-30 13:36:39|00440|8160|SWK|12.29B|12290000000|79.89|1482161|-14.75|45|2024-07-30|15/06/2024||0.8408||4010000000|79.889999389648|1|2024-05-02|15/03/2024|0.56|0.55|3870000000|3820000000|91.900001525879|1
2024-06-30 13:36:45|00441|7967|STT|22.29B|22290000000|74|2308781|1.12|44|2024-07-16|15/06/2024||2.01||3150000000|74|1|2024-04-12|15/03/2024|1.69|1.51|3140000000|3060000000|73.910003662109|1
2024-06-30 13:36:51|00442|6499|SRCL|5.39B|5390000000|58.13|1476941|25.17|44|2024-08-02|15/06/2024||0.5683||671180000|58.130001068115|1|2024-04-25|15/03/2024|0.57|0.57|664900000|679480000|49.869998931885|1
2024-06-30 13:36:57|00443|8186|SYK|129.62B|129620000000|340.25|1289980|11.52|45|2024-07-23|15/06/2024||2.79||5410000000|340.25|1|2024-04-30|15/03/2024|2.5|2.36|5200000000|5100000000|338.86999511719|1
2024-06-30 13:37:03|00444|940815|SYF|18.95B|18950000000|47.19|3976901|39.12|40|2024-07-17|15/06/2024||1.33||3690000000|47.189998626709|1|2024-04-24|15/03/2024|1.18|1.34|3730000000|3790000000|42.860000610352|1
2024-06-30 13:37:09|00445|8285|SYY|35.55B|35550000000|71.39|3154573|-3.79|45|2024-08-06|15/06/2024||1.38||20550000000|71.389999389648|1|2024-04-30|15/03/2024|0.96|0.95|19400000000|19740000000|77.220001220703|1
2024-06-30 13:37:15|00446|6480|TROW|25.75B|25750000000|115.31|1263880|2.94|44|2024-07-25|15/06/2024||2.21||1780000000|115.30999755859|1|2024-04-26|15/03/2024|2.38|2.04|1750000000|1710000000|108.83000183105|1
2024-06-30 13:37:21|00447|7959|TPR|9.83B|9830000000|42.79|3348430|-0.02|44|2024-08-15|15/06/2024||0.8929||1580000000|42.790000915527|1|2024-05-09|15/03/2024|0.81|0.68|1480000000|1500000000|38.979999542236|1
2024-06-30 13:37:27|00448|8180|TGT|68.49B|68489999999.99999|148.04|3801665|12.24|43|2024-08-14|15/07/2024||2.2||25210000000|148.03999328613|1|2024-05-22|15/04/2024|2.03|2.06|24530000000|24510000000|155.7799987793|1
2024-06-30 13:37:33|00449|19701|TEL|45.95B|45950000000|150.43|1759737|7.33|45|2024-07-24|15/06/2024||1.86||4020000000|150.42999267578|1|2024-04-24|15/03/2024|1.86|1.83|3970000000|3960000000|143.22999572754|1
2024-06-30 13:37:40|00450|13843|FTI|11.27B|11270000000|26.15|3619511|57.34|44|2024-07-25|15/06/2024||0.3045||2230000000|26.14999961853|1|2024-04-25|15/03/2024|0.22|0.16|2040000000|1960000000|25.719999313354|1
2024-06-30 13:37:46|00451|8305|TXT|16.37B|16370000000.000002|85.86|1105276|26.96|45|2024-07-18|15/06/2024||1.48||3510000000|85.860000610352|1|2024-04-25|15/03/2024|1.2|1.22|3140000000|3300000000|94.01000213623|1
2024-06-30 13:37:51|00452|8299|AES|12.49B|12490000000|17.57|7814666|-15.24|45|2024-08-01|15/06/2024||0.3374||3080000000|17.569999694824|1|2024-05-02|15/03/2024|0.5|0.32|3090000000|3150000000|18.170000076294|1
2024-06-30 13:37:58|00453|8147|TMO|211.09B|211090000000|553|1408135|5.99|44|2024-07-24|15/06/2024||5.12||10510000000|553|1|2024-04-24|15/03/2024|5.11|4.71|10340000000|10160000000|574.59002685547|1
2024-06-30 13:38:04|00454|8227|TJX|124.43B|124430000000|110.1|5914921|29.85|46|2024-08-21|15/07/2024||0.9204||13310000000|110.09999847412|1|2024-05-22|15/04/2024|0.93|0.88|12480000000|12490000000|97.699996948242|1
2024-06-30 13:38:11|00455|32379|TSCO|29.11B|29110000000|270|1127343|22.12|44|2024-07-18|15/06/2024||3.93||4290000000|270|1|2024-04-25|15/03/2024|1.83|1.71|3390000000|3400000000|258.13000488281|1
2024-06-30 13:38:16|00456|20793|TDG|71.49B|71490000000|1277.61|208980|42.88|45|2024-08-06|15/06/2024||8.49||2000000000|1277.6099853516|1|2024-05-07|15/03/2024|7.99|7.42|1920000000|1880000000|1301.6300048828|1
2024-06-30 13:38:23|00457|8239|TNL|3.21B|3210000000|44.98|559342|11.5|44|2024-07-24|15/06/2024||1.41||988310000|44.979999542236|1|2024-04-24|15/03/2024|0.97|0.85|916000000|905850000|46.060001373291|1
2024-06-30 13:38:29|00458|8159|TRV|46.56B|46560000000|203.34|1268315|17.09|44|2024-07-19|15/06/2024||2.91||11340000000|203.33999633789|1|2024-04-17|15/03/2024|4.69|4.87|10130000000|10620000000|223.11999511719|1
2024-06-30 13:38:35|00459|32539|TRIP|2.48B|2480000000|17.81|2548463|8|44|2024-08-01|15/06/2024||0.362||502680000|17.809999465942|1|2024-05-08|15/03/2024|0.12|0.05|395000000|394760000|25.479999542236|1
2024-06-30 13:38:42|00460|7918|TFC|51.99B|51990000000|38.85|7440928|28.01|45|2024-07-22|15/06/2024||0.6345||4740000000|38.849998474121|1|2024-04-22|15/03/2024|0.9|0.78|4870000000|5700000000|36.799999237061|1
2024-06-30 13:38:49|00461|8179|TSN|20.34B|20340000000|57.14|2439972|11.95|45|2024-08-05|15/06/2024||0.6191||13170000000|57.139999389648|1|2024-05-06|15/03/2024|0.62|0.39|13070000000|13140000000|62.020000457764|1
2024-06-30 13:38:54|00462|8310|USB|61.95B|61950000000|39.7|7640564|20.16|45|2024-07-17|15/06/2024||0.9488||6810000000|39.700000762939|1|2024-04-17|15/03/2024|0.9|0.84|6720000000|6710000000|41|1
2024-06-30 13:39:01|00463|32535|UDR|13.55B|13550000000|41.15|2316343|-4.21|44|2024-07-24|15/06/2024||0.0936||413530000|41.150001525879|1|2024-04-30|15/03/2024|0.13|0.1|413630000|409980000|38.290000915527|1
2024-06-30 13:39:07|00464|39338|ULTA|18.41B|18410000000|385.87|954418|-18|42|2024-08-29|15/07/2024||5.58||2630000000|385.86999511719|1|2024-05-30|15/04/2024|6.47|2.7|2730000000|2730000000|378.2799987793|1
2024-06-30 13:39:14|00465|13959|UAA|2.88B|2880000000|6.67|8366614|-7.62|44|2024-07-31|15/06/2024||-0.0766||1140000000|6.6700000762939|1|2024-05-16|15/03/2024|0.11|0.08|1330000000|1330000000|6.8000001907349|1
2024-06-30 13:39:19|00466|976067|UA|2.88B|2880000000|6.53|3100468|-2.68|34|2024-07-31|15/06/2024||-0.0792||1140000000|6.5300002098083|1|2024-05-16|15/03/2024|0.11|0.08|1330000000|1330000000|6.6599998474121|1
2024-06-30 13:39:26|00467|8083|UNP|138.05B|138050000000|226.26|2219208|10.58|45|2024-07-25|15/06/2024||2.77||6110000000|226.25999450684|1|2024-04-25|15/03/2024|2.69|2.51|6030000000|5990000000|231.97999572754|1
2024-06-30 13:39:31|00468|13061|UAL|16B|16000000000|48.64|9191151|-11.35|44|2024-07-17|15/06/2024||4.01||15170000000|48.639999389648|1|2024-04-16|15/03/2024|-0.15|-0.57|12540000000|12460000000|41.040000915527|1
2024-06-30 13:39:37|00469|8199|UPS|117.08B|117080000000|136.85|3654393|-23.65|44|2024-07-24|15/06/2024||2||22220000000|136.85000610352|1|2024-04-23|15/03/2024|1.43|1.31|21700000000|21840000000|145.36000061035|1
2024-06-30 13:39:43|00470|32516|URI|43.07B|43070000000|646.73|546153|45.21|44|2024-07-24|15/06/2024||10.61||3780000000|646.72998046875|1|2024-04-24|15/03/2024|9.15|8.37|3490000000|3440000000|661.32000732422|1
2024-06-30 13:39:50|00471|39147|UHS|12.38B|12380000000|184.93|656688|17.21|44|2024-07-22|15/06/2024||3.28||3860000000|184.92999267578|1|2024-04-24|15/03/2024|3.7|3.12|3840000000|3780000000|164.91000366211|1
2024-06-30 13:39:56|00472|8174|UNM|9.68B|9680000000|51.11|1043575|7.15|45|2024-07-30|15/06/2024||2.02||3230000000|51.110000610352|1|2024-04-30|15/03/2024|2.12|1.97|3200000000|3200000000|51.009998321533|1
2024-06-30 13:40:02|00473|8241|VLO|51.26B|51260000000|156.76|2795254|33.64|45|2024-07-25|15/06/2024||4.37||32930000000|156.75999450684|1|2024-04-25|15/03/2024|3.82|3.2|31760000000|31970000000|167|1
2024-06-30 13:40:09|00474|13866|VTR|20.71B|20710000000|51.26|2168777|8.44|44|2024-08-01|15/06/2024||0.0275||1190000000|51.259998321533|1|2024-05-01|15/03/2024|-0.04|-0.3|1200000000|1160000000|44.279998779297|1
2024-06-30 13:40:17|00475|7870|VFC|5.25B|5250000000|13.5|9333100|-29.28|43|2024-07-25|15/06/2024||-0.3702||1850000000|13.5|1|2024-05-22|15/03/2024|-0.32|0.02|2370000000|2420000000|12.460000038147|1
2024-06-30 13:40:22|00476|8171|PARA|7.25B|7250000000|10.39|6707623|-34.7|45|2024-08-01|15/06/2024||0.1249||7270000000|10.390000343323|1|2024-04-29|15/03/2024|0.62|0.36|7690000000|7730000000|11.909999847412|1
2024-06-30 13:40:28|00477|13570|VTRS|12.66B|12660000000|10.63|8120185|6.51|44|2024-08-08|15/06/2024||0.6794||3760000000|10.630000114441|1|2024-05-09|15/03/2024|0.67|0.67|3660000000|3700000000|11.810000419617|1
2024-06-30 13:40:35|00478|7863|VNO|5.01B|5010000000|26.29|1833359|44.93|45|2024-08-05|15/06/2024||-0.0363||442930000|26.290000915527|1|2024-05-06|15/03/2024|-0.05|-0.018|436380000|446170000|26.229999542236|1
2024-06-30 13:40:41|00479|7974|VMC|32.89B|32890000000|248.68|715034|10.31|45|2024-08-01|15/06/2024||2.69||2110000000|248.67999267578|1|2024-05-02|15/03/2024|0.8|0.75|1550000000|1510000000|259.73001098633|1
2024-06-30 13:40:47|00480|8058|WM|85.61B|85610000000|213.34|1763784|23.02|45|2024-07-24|15/06/2024||1.82||5430000000|213.33999633789|1|2024-04-24|15/03/2024|1.75|1.5|5160000000|5210000000|208.7799987793|1
2024-06-30 13:40:54|00481|7881|WAT|17.21B|17210000000|290.12|477694|8.85|45|2024-07-30|15/06/2024||2.57||699890000|290.11999511719|1|2024-05-07|15/03/2024|2.21|2.09|637000000|635570000|319.85998535156|1
2024-06-30 13:41:02|00482|13867|WEC|24.78B|24780000000|78.46|1966360|-11.08|45|2024-07-30|15/06/2024||0.7902||1940000000|78.459999084473|1|2024-05-01|15/03/2024|1.97|1.91|2680000000|2930000000|82.639999389648|1
2024-06-30 13:41:08|00483|7992|WFC|207.05B|207050000000|59.39|17790265|39.15|44|2024-07-12|15/06/2024||1.28||20220000000|59.389999389648|1|2024-04-12|15/03/2024|1.2|1.07|20860000000|20180000000|56.689998626709|1
2024-06-30 13:41:14|00484|13848|WELL|62.33B|62330000000|104.25|2601729|28.88|45|2024-07-26|15/06/2024||0.341||1900000000|104.25|1|2024-04-29|15/03/2024|0.22|0.25|1860000000|1810000000|94.339996337891|1
2024-06-30 13:41:20|00485|8117|WDC|24.74B|24740000000|75.77|6153190|99.76|44|2024-07-31|15/06/2024||1.15||3730000000|75.769996643066|1|2024-04-25|15/03/2024|0.63|0.217|3460000000|3370000000|69.550003051758|1
2024-06-30 13:41:27|00486|8323|WU|4.13B|4130000000|12.22|3308735|4.18|45|2024-07-31|15/06/2024||0.4517||1060000000|12.220000267029|1|2024-04-24|15/03/2024|0.45|0.41|1050000000|1010000000|13.39999961853|1
2024-06-30 13:41:34|00487|955555|WRK|12.97B|12970000000|50.26|2340698|72.89|37|2024-08-01|15/06/2024||0.6981||5010000000|50.259998321533|1|2024-05-02|15/03/2024|0.39|0.24|4730000|4750000000|47.900001525879|1
2024-06-30 13:41:40|00488|8953|WY|20.7B|20700000000|28.39|3330295|-14.92|44|2024-07-25|15/06/2024||0.2868||2030000000|28.389999389648|1|2024-04-25|15/03/2024|0.16|0.16|1770000000|1860000000|31.540000915527|1
2024-06-30 13:41:46|00489|8228|WHR|5.58B|5580000000|102.2|1478627|-31.31|45|2024-07-22|15/06/2024||2.38||3960000000|102.19999694824|1|2024-04-24|15/03/2024|1.78|1.7|4490000000|4440000000|105.38999938965|1
2024-06-30 13:41:53|00490|8122|WMB|51.8B|51800000000|42.5|6240479|30.25|45|2024-07-31|15/06/2024||0.3924||2500000000|42.5|1|2024-05-06|15/03/2024|0.59|0.49|2770000000|2690000000|38.669998168945|1
2024-06-30 13:41:59|00491|29740|WTW|26.8B|26800000000|262.14|457174|11.31|41|2024-07-31|15/06/2024||2.32||2270000000|262.14001464844|1|2024-04-25|15/03/2024|3.29|3.25|2340000000|2370000000|264.48001098633|1
2024-06-30 13:42:05|00492|8030|GWW|44.27B|44270000000|902.24|243860|14.41|45|2024-08-01|15/06/2024||9.66||4370000000|902.23999023438|1|2024-04-25|15/03/2024|9.62|9.62|4240000000|4260000000|958.32000732422|1
2024-06-30 13:42:12|00493|6392|WYNN|9.94B|9940000000|89.5|1702397|-15.25|44|2024-08-06|15/06/2024||1.22||1770000000|89.5|1|2024-05-07|15/03/2024|1.59|1.29|1860000000|1800000000|97.870002746582|1
2024-06-30 13:42:18|00494|8003|XRX|1.44B|1440000000|11.62|2034697|-21.96|44|2024-07-23|15/06/2024||0.4333||1610000000|11.619999885559|1|2024-04-23|15/03/2024|0.06|0.35|1500000000|1530000000|16.420000076294|1
2024-06-30 13:42:24|00495|32532|XYL|32.88B|32880000000.000004|135.63|1236786|20.43|45|2024-07-30|15/06/2024||1.06||2140000000|135.63000488281|1|2024-05-02|15/03/2024|0.9|0.84|2030000000|2000000000|130.96000671387|1
2024-06-30 13:42:30|00496|8327|YUM|37.31B|37310000000|132.46|1978955|-4.4|44|2024-08-06|15/06/2024||1.34||1810000000|132.46000671387|1|2024-05-01|15/03/2024|1.15|1.21|1600000000|1710000000|141.25|1
2024-06-30 13:42:37|00497|7902|ZBH|22.33B|22330000000|108.53|1415447|-25.46|44|2024-07-30|15/06/2024||1.99||1940000000|108.5299987793|1|2024-05-02|15/03/2024|1.94|1.87|1890000000|1870000000|119.55999755859|1
2024-06-30 13:42:43|00498|6418|ZION|6.4B|6400000000|43.37|1578332|61.47|44|2024-07-22|15/06/2024||1.09||758650000|43.369998931885|1|2024-04-22|15/03/2024|0.96|0.9465|742000000|742730000|39.919998168945|1
2024-06-30 13:42:49|00499|41176|ZTS|79.1B|79100000000|173.36|3105724|0.67|43|2024-08-01|15/06/2024||1.49||2310000000|173.36000061035|1|2024-05-02|15/03/2024|1.38|1.35|2200000000|2150000000|158.5|1
2024-06-30 13:42:54|00500|41239|NOW|161.57B|161570000000|787.19|1299755|40.08|44|2024-07-24|15/06/2024||2.82||2600000000|786.66998291016|1|2024-04-24|15/03/2024|3.41|3.15|2600000000|2590000000|740.95001220703|1
2024-06-30 13:43:00|00501|13933|BX|93.99B|93990000000|123.8|3148105|33.16|45|2024-07-18|15/06/2024||1.04||2670000000|123.80000305176|1|2024-04-18|15/03/2024|0.98|0.97|3690000000|2560000000|123.19000244141|1
2024-06-30 13:43:06|00502|961620|SQ|40.01B|40010000000|64.49|7665581|-3.12|35|2024-08-01|15/06/2024||0.8477||6270000000|64.48999786377|1|2024-05-02|15/03/2024|0.85|0.72|5960000000|5830000000|66.839996337891|1
2024-06-30 13:43:10|00503|1166012|SNOW|45.23B|45230000000|135.09|6134746|-23.24|19|2024-08-21|15/07/2024||0.1585||851500000|135.08999633789|1|2024-05-22|15/04/2024|0.14|0.18|828710000|786820000|162.71000671387|1
2024-06-30 13:43:15|00504|1115848|UBER|151.87B|151870000000|72.64|18590710|68.27|27|2024-07-30|15/06/2024||0.3043||10550000000|72.680000305176|1|2024-05-08|15/03/2024|-0.32|0.22|10130000000|10090000000|70.430000305176|1
2024-06-30 13:43:21|00505|41268|PANW|109.77B|109770000000|339.18|3697657|32.75|44|2024-09-05|15/07/2024||1.41||2160000000|339.17999267578|1|2024-05-20|15/04/2024|1.32|1.25|2000000000|1970000000|317.85000610352|1
2024-06-30 13:43:26|00506|1152334|NET|28.15B|28150000000|82.83|3361458|26.71|22|2024-08-01|15/06/2024||0.1406||394120000|82.830001831055|1|2024-05-02|15/03/2024|0.16|0.13|378600000|373240000|88.040000915527|1
2024-06-30 13:43:32|00507|16141|FTNT|46.04B|46040000000|60.25|5581409|-20.29|44|2024-08-01|15/06/2024||0.4091||1400000000|60.25|1|2024-05-02|15/03/2024|0.43|0.38|1350000000|1340000000|63.529998779297|1
2024-06-30 13:43:38|00508|1152784|DDOG|43.38B|43380000000|129.69|3980294|31.83|25|2024-08-07|15/06/2024||0.3685||625160000|129.69000244141|1|2024-05-07|15/03/2024|0.44|0.34|611000000|590650000|126.9700012207|1
2024-06-30 13:43:44|00509|48371|VEEV|29.58B|29580000000|183.01|1031020|-7.44|43|2024-08-28|15/07/2024||1.53||667860000|183.00999450684|1|2024-05-30|15/04/2024|1.5|1.42|650300000|641970000|200.5|1
2024-06-30 13:43:49|00510|989534|TTD|47.77B|47770000000|97.7|3422232|26.52|32|2024-08-08|15/06/2024||0.353||577150000|97.699996948242|1|2024-05-08|15/03/2024|0.26|0.22|491000000|479660000|89.639999389648|1
2024-06-30 13:43:54|00511|1072316|SPOT|62.46B|62460000000|313.79|2074854|95.45|30|2024-07-23|15/06/2024||1.07||3820000000|313.79000854492|1|2024-04-23|15/03/2024|0.97|0.64|3640000000|3610000000|272.23999023438|1
2024-06-30 13:43:57|00512|1166239|PLTR|56.41B|56410000000|25.32|41950732|65.17|18|2024-08-05|15/06/2024||0.0805||653300000|25.319999694824|1|2024-05-06|15/03/2024|0.08|0.08|634000000|615300000|23.329999923706|1
2024-06-30 13:44:04|00513|942355|HUBS|30.06B|30060000000|589.79|724489|10.84|40|2024-07-31|15/06/2024||1.64||618900000|589.78997802734|1|2024-05-08|15/03/2024|1.68|1.5|617410000|597640000|615.46002197266|1
2024-06-30 13:44:10|00514|21232|MSCI|38.17B|38170000000|481.75|698860|2.66|44|2024-07-23|15/06/2024||3.54||695120000|481.75|1|2024-04-23|15/03/2024|3.52|3.45|679960000|684190000|515.16998291016|1
2024-06-30 13:44:17|00515|32341|EPAM|10.91B|10910000000|188.11|737959|-16.3|44|2024-08-01|15/06/2024||2.26||1140000000|188.11000061035|1|2024-05-09|15/03/2024|2.46|2.31|1160000000|1160000000|249.19999694824|1
2024-06-30 13:44:22|00516|1052405|MDB|18.33B|18330000000|249.96|1651215|-39.18|31|2024-08-30|15/07/2024||0.4852||464780000|249.96000671387|1|2024-05-30|15/04/2024|0.51|0.38|450600000|440800000|333.98999023438|1
2024-06-30 13:44:29|00517|39333|ODFL|38.37B|38370000000|176.76|1782106|-4.39|44|2024-07-24|15/06/2024||1.46||1500000000|176.75999450684|1|2024-04-24|15/03/2024|1.34|1.34|1460000000|1470000000|219.2799987793|1
2024-06-30 13:44:35|00518|31028|ENPH|13.57B|13570000000|99.71|4013700|-40.46|44|2024-07-24|15/06/2024||0.4949||310420000|99.709999084473|1|2024-04-23|15/03/2024|0.35|0.42|263300000|281090000|110.51000213623|1
2024-06-30 13:44:41|00519|949620|ETSY|6.9B|6900000000|58.98|3362026|-30.29|38|2024-07-31|15/06/2024||0.4486||629670000|58.979999542236|1|2024-05-01|15/03/2024|0.48|0.49|645950000|646210000|68.660003662109|1
2024-06-30 13:44:46|00520|1050149|ROKU|8.64B|8640000000|59.93|3763414|-6.3|30|2024-07-25|15/06/2024||-0.4205||937680000|59.930000305176|1|2024-04-25|15/03/2024|-0.35|-0.61|882000000|845730000|61.830001831055|1
2024-06-30 13:44:52|00521|17608|ZBRA|15.88B|15880000000|308.93|320405|4.43|44|2024-07-30|15/06/2024||2.8||1140000000|308.92999267578|1|2024-04-30|15/03/2024|2.84|2.44|1180000000|1150000000|300.01000976562|1
2024-06-30 13:44:58|00522|24282|WST|23.99B|23990000000|329.39|509776|-13.88|44|2024-07-25|15/06/2024||1.73||758790000|329.39001464844|1|2024-04-25|15/03/2024|1.56|1.3|695400000|670310000|385.73001098633|1
2024-06-30 13:45:03|00523|1167745|DASH|44.48B|44480000000|108.78|4039891|42.34|20|2024-08-01|15/06/2024||-0.0915||2540000000|108.7799987793|1|2024-05-01|15/03/2024|-0.06|-0.03|2510000000|2450000000|129.25999450684|1
2024-06-30 13:45:09|00524|103925|ANET|109.83B|109830000000|350.4|2490863|116.22|40|2024-07-29|15/06/2024||1.94||1650000000|350.48001098633|1|2024-05-07|15/03/2024|1.99|1.74|1570000000|1550000000|278.82000732422|1
2024-06-30 13:45:15|00525|39269|GNRC|8.01B|8010000000|132.22|1013005|-11.34|44|2024-07-31|15/06/2024||1.22||1000000000|132.2200012207|1|2024-05-01|15/03/2024|0.88|0.76|889000000|887130000|135.96000671387|1
2024-06-30 13:45:20|00526|1166014|U|6.36B|6360000000|16.26|8198151|-62.55|18|2024-08-06|15/06/2024||0.1373||438090000|16.260000228882|1|2024-05-09|15/03/2024|-0.75|0.17|460000000|433360000|24.10000038147|1
2024-06-30 13:45:24|00527|1072222|ZS|29.05B|29050000000|192.18|2098018|31.36|30|2024-09-05|15/07/2024||0.7048||567510000|192.17999267578|1|2024-05-30|15/04/2024|0.88|0.65|553200000|535930000|164.36999511719|1
2024-06-30 13:45:29|00528|1155833|BILL|5.53B|5530000000|52.62|1818628|-54.97|24|2024-08-15|15/06/2024||0.4601||327580000|52.619998931885|1|2024-05-02|15/03/2024|0.6|0.53|323000000|305920000|62.799999237061|1
2024-06-30 13:45:34|00529|1127189|PINS|30.11B|30110000000|44.07|8676063|61.19|26|2024-07-30|15/06/2024||0.278||848380000|44.069999694824|1|2024-04-30|15/03/2024|0.2|0.14|740000000|700270000|33.779998779297|1
2024-06-30 13:45:40|00530|16662|MPWR|39.99B|39990000000|821.68|497180|52.1|44|2024-07-29|15/06/2024||3.06||490100000|821.67999267578|1|2024-05-01|15/03/2024|2.81|2.66|457890000|447350000|669.33001708984|1
2024-06-30 13:45:46|00531|15828|CSGP|30.29B|30290000000|74.14|2262967|-16.7|44|2024-07-23|15/06/2024||0.0912||677900000|74.139999389648|1|2024-04-23|15/03/2024|0.1|0.07|656000000|649680000|85.309997558594|1
2024-06-30 13:45:52|00532|101887|PAYC|8.09B|8090000000|143.04|831472|-55.47|41|2024-07-30|15/06/2024||1.6||436420000|143.03999328613|1|2024-05-01|15/03/2024|2.59|2.45|499900000|495940000|187.97999572754|1
2024-06-30 13:45:58|00533|39123|LNG|40.02B|40020000000|174.83|1862754|14.75|44|2024-08-01|15/06/2024||1.78||3500000000|174.83000183105|1|2024-05-03|15/03/2024|2.13|2.29|4250000000|3970000000|160.63000488281|1
2024-06-30 13:46:04|00534|41232|IQV|38.52B|38520000000|211.44|1017183|-5.93|44|2024-07-24|15/06/2024||2.57||3790000000|211.44000244141|1|2024-05-02|15/03/2024|2.54|2.48|3740000000|3700000000|232.94000244141|1
2024-06-30 13:46:10|00535|8362|TER|23.15B|23150000000|148.29|2250651|33.2|44|2024-07-23|15/06/2024||0.7685||694060000|148.28999328613|1|2024-04-24|15/03/2024|0.51|0.33|600000000|566310000|99.849998474121|1
2024-06-30 13:46:16|00536|16924|PLUG|1.73B|1730000000|2.33|34525127|-77.57|44|2024-08-06|15/06/2024||-0.3292||187970000|2.329999923706|1|2024-05-09|15/03/2024|-0.46|-0.33|120300000|161510000|2.5199999809265|1
2024-06-30 13:46:22|00537|1130930|AVTR|14.4B|14400000000|21.2|5530830|3.21|26|2024-07-25|15/06/2024||0.2342||1710000000|21.200000762939|1|2024-04-26|15/03/2024|0.22|0.2|1680000000|1680000000|25.14999961853|1
2024-06-30 13:46:27|00538|1159534|CARR|56.84B|56840000000|63.08|4302734|26.9|21|2024-07-25|15/06/2024||0.8447||7080000000|63.080001831055|1|2024-04-25|15/03/2024|0.62|0.5|6180000000|6350000000|54.770000457764|1
2024-06-30 13:46:32|00539|1008759|CVNA|26.32B|26320000000|128.72|4427204|396.6|31|2024-08-01|15/06/2024||-0.0697||3260000000|128.7200012207|1|2024-05-01|15/03/2024|0.23|0.2319|3060000000|2700000000|82.919998168945|1
2024-06-30 13:46:38|00540|1158864|TT|74.45B|74450000000|328.93|1118747|71.98|32|2024-07-31|15/06/2024||3.07||5110000000|328.92999267578|1|2024-04-30|15/03/2024|1.94|1.65|4200000000|3990000000|300.85998535156|1
2024-06-30 13:46:44|00541|41236|RNG|2.6B|2600000000|28.2|1064388|-13.84|43|2024-07-30|15/06/2024||0.8536||585780000|28.200000762939|1|2024-05-07|15/03/2024|0.87|0.8|584000000|578150000|30.319999694824|1
2024-06-30 13:46:50|00542|16943|POOL|11.78B|11780000000|307.33|387302|-17.97|44|2024-07-25|15/06/2024||5.06||1770000000|307.32998657227|1|2024-04-25|15/03/2024|1.85|1.86|1120000000|1130000000|377.39001464844|1
2024-06-30 13:46:57|00543|16942|PODD|14.13B|14130000000|201.8|831620|-30.01|44|2024-08-07|15/06/2024||0.5624||460080000|201.80000305176|1|2024-05-09|15/03/2024|0.23|0.4|441700000|424040000|175.57000732422|1
2024-06-30 13:47:03|00544|15375|ALNY|30.74B|30740000000|243|877894|27.94|44|2024-07-31|15/06/2024||-1.05||448700000|243|1|2024-05-02|15/03/2024|-0.16|-1.14|494330000|428050000|149.96000671387|1
2024-06-30 13:47:09|00545|13978|ENTG|20.42B|20420000000|135.4|1329072|22.18|44|2024-07-25|15/06/2024||0.7036||801280000|135.39999389648|1|2024-05-01|15/03/2024|0.68|0.62|771000000|775130000|132.91999816895|1
2024-06-30 13:47:16|00546|17327|TECH|11.29B|11290000000|71.65|1074150|-12.23|44|2024-08-06|15/06/2024||0.4956||306340000|71.650001525879|1|2024-05-01|15/03/2024|0.48|0.45|303400000|292910000|63.209999084473|1
2024-06-30 13:47:22|00547|24312|TYL|21.35B|21350000000|502.78|231310|20.72|44|2024-07-24|15/06/2024||2.3||540910000|502.7799987793|1|2024-04-24|15/03/2024|2.2|2.04|512400000|509660000|418.44000244141|1
2024-06-30 13:47:28|00548|39159|BR|23.28B|23280000000|197|474788|18.94|44|2024-08-08|15/06/2024||3.5||1960000000|197|1|2024-05-08|15/03/2024|2.23|2.24|1730000000|1770000000|201.36000061035|1
2024-06-30 13:47:35|00549|20164|CRL|10.64B|10640000000|206.58|516677|-1.75|44|2024-07-31|15/06/2024||2.39||1020000000|206.58000183105|1|2024-05-09|15/03/2024|2.27|2.06|1010000000|992310000|235.28999328613|1
2024-06-30 13:47:40|00550|41257|BURL|15.15B|15150000000|240|1074972|52.49|42|2024-08-22|15/07/2024||0.9255||2400000000|240|1|2024-05-30|15/04/2024|1.42|1.05|2360000000|2340000000|200.36000061035|1
2024-06-30 13:47:47|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
2024-06-30 13:47:52|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
2024-06-30 13:47:56|00553|1123146|LYFT|5.69B|5690000000|14.1|13452595|47.03|12|2024-07-31|15/06/2024||0.1813||1380000000|14.10000038147|1|2024-05-07|15/03/2024|-0.08|0.08|1300000000|1160000000|17.520000457764|1
2024-06-30 13:48:02|00554|943806|KEYS|23.87B|23870000000|136.75|1158793|-18.33|39|2024-08-14|15/07/2024||1.35||1190000000|136.75|1|2024-05-20|15/04/2024|1.41|1.38|1220000000|1200000000|157.30000305176|1
2024-06-30 13:48:10|00555|20322|FDS|15.56B|15560000000|408.27|288524|1.9|44|2024-09-24|15/08/2024||3.7||560120000|408.26998901367|1|2024-06-21|15/05/2024|4.37|3.9|552700000|552780000|408.35000610352|1
2024-06-30 13:48:17|00556|24350|TREX|8.06B|8060000000.000001|74.12|780257|13.06|44|2024-07-29|15/06/2024||0.7733||386500000|74.120002746582|1|2024-05-09|15/03/2024|0.82|0.72|374000000|367310000|90.790000915527|1
2024-06-30 13:48:23|00557|955554|TRU|14.4B|14400000000|74.16|1575032|-5.32|37|2024-07-25|15/06/2024||0.9711||1020000000|74.160003662109|1|2024-04-25|15/03/2024|0.92|0.81|1020000000|977630000|68.680000305176|1
2024-06-30 13:48:29|00558|16631|MKTX|7.6B|7600000000|200.53|418539|-23.29|44|2024-07-17|15/06/2024||1.72||200200000|200.5299987793|1|2024-05-07|15/03/2024|1.92|1.87|210300000|212990000|205.80000305176|1
2024-06-30 13:48:36|00559|16040|EXAS|7.8B|7800000000|42.25|3290632|-55.01|44|2024-07-30|15/06/2024||-0.335||690050000|42.25|1|2024-05-08|15/03/2024|-0.6|-0.48|638000000|627350000|61.409999847412|1
2024-06-30 13:48:42|00560|20937|MTN|6.78B|6780000000|180.13|666282|-28.45|44|2024-09-26|15/07/2024||-3.53||287170000|180.13000488281|1|2024-06-06|15/04/2024|9.54|10.04|1280000000|1310000000|192.86000061035|1
2024-06-30 13:48:48|00561|985558|TWLO|9.72B|9720000000|56.81|2541513|-10.7|33|2024-07-25|15/06/2024||0.7029||1060000000|56.810001373291|1|2024-05-07|15/03/2024|0.8|0.59|1050000000|1040000000|63.310001373291|1
2024-06-30 13:48:54|00562|1152338|TXG|2.33B|2330000000|19.45|1613789|-65.17|24|2024-08-01|15/06/2024||-0.4758||151210000|19.450000762939|1|2024-04-30|15/03/2024|-0.5|-0.5|141000000|142240000|28.39999961853|1
2024-06-30 13:49:01|00563|15703|CGNX|8.03B|8029999999.999999|46.76|1019287|-16.53|44|2024-08-01|15/06/2024||0.1934||239580000|46.759998321533|1|2024-05-02|15/03/2024|0.11|0.07|210800000|201050000|40.939998626709|1
2024-06-30 13:49:08|00564|17055|RGEN|7.04B|7040000000|126.06|628384|-10.89|44|2024-07-31|15/06/2024||0.3272||154090000|126.05999755859|1|2024-05-01|15/03/2024|0.28|0.3|151300000|150060000|164.19999694824|1
2024-06-30 13:49:13|00565|1142207|DT|13.3B|13300000000|44.74|3874017|-13.08|26|2024-07-31|15/06/2024||0.2931||392220000|44.740001678467|1|2024-05-15|15/03/2024|0.3|0.27|381000000|375270000|46.430000305176|1
2024-06-30 13:49:20|00566|41254|APO|67.18B|67180000000.00001|118.07|2192800|53.72|44|2024-08-01|15/06/2024||1.79||872900000|118.06999969482|1|2024-05-02|15/03/2024|1.72|1.79|462000000|830080000|107.76999664307|1
2024-06-30 13:49:26|00567|16812|ON|29.49B|29490000000|68.55|6251263|-27.52|44|2024-07-29|15/06/2024||0.9215||1730000000|68.550003051758|1|2024-04-29|15/03/2024|1.08|1.04|1860000000|1850000000|68.059997558594|1
2024-06-30 13:49:33|00568|1008761|FND|10.64B|10640000000|99.41|1217003|-4.38|31|2024-08-01|15/06/2024||0.5222||1160000000|99.410003662109|1|2024-05-02|15/03/2024|0.46|0.44|1100000000|1100000000|109.29000091553|1
2024-06-30 13:49:39|00569|16535|LPLA|20.87B|20870000000|279.3|497555|28.46|44|2024-07-25|15/06/2024||3.82||2870000000|279.29998779297|1|2024-04-30|15/03/2024|4.21|3.81|2830000000|2710000000|273.91000366211|1
2024-06-30 13:49:45|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
2024-06-30 13:49:50|00571|13845|GME|10.52B|10520000000|24.69|49251104|1.81|45|2024-09-04|15/07/2024||-0.08||1040000000|24.690000534058|1|2024-06-07|15/04/2024|-0.12|-0.045|881800000|1050000000|46.549999237061|1
2024-06-30 13:49:56|00572|8280|LVS|32.97B|32970000000|44.25|5957029|-23.71|44|2024-07-17|15/06/2024||0.5944||2860000000|44.25|1|2024-04-17|15/03/2024|0.75|0.61|2960000000|2940000000|50.509998321533|1
2024-06-30 13:50:02|00573|31022|CZR|8.6B|8600000000|39.74|4406055|-22.03|40|2024-07-30|15/06/2024||0.1792||2880000000|39.740001678467|1|2024-04-30|15/03/2024|-0.73|-0.05|2740000000|2820000000|37.569999694824|1
2024-06-30 13:50:09|00574|20861|DPZ|17.98B|17980000000|516.33|521918|53.22|40|2024-07-18|15/06/2024||3.63||1100000000|516.33001708984|1|2024-04-29|15/03/2024|3.58|3.39|1080000000|1080000000|499.07000732422|1
2024-06-30 13:50:14|00575|16932|PTC|21.75B|21750000000|181.67|766664|27.67|44|2024-07-24|15/06/2024||0.9629||533900000|181.66999816895|1|2024-05-01|15/03/2024|1.46|1.23|603000000|577620000|177.44000244141|1
2024-06-30 13:50:20|00576|16770|NVAX|1.78B|1780000000|12.66|15723441|70.39|44|2024-08-06|15/06/2024||0.982||245780000|12.659999847412|1|2024-05-10|15/03/2024|-1.05|-0.92|93850000|141160000|4.4699997901917|1
2024-06-30 13:50:24|00577|1156548|DKNG|18.5B|18500000000|38.17|10559857|43.66|22|2024-08-02|15/06/2024||0.015||1100000000|38.169998168945|1|2024-05-02|15/03/2024|0.03|-0.29|1180000000|1120000000|41.819999694824|1
2024-06-30 13:50:30|00578|1096127|ESTC|11.59B|11590000000|113.91|1186924|77.65|29|2024-08-30|15/07/2024||0.2526||344660000|113.91000366211|1|2024-05-30|15/04/2024|0.21|0.19|335000000|329200000|102.30000305176|1
2024-06-30 13:50:35|00579|32326|WSM|18.16B|18160000000|282.37|1019851|125.64|43|2024-08-21|15/07/2024||3.2||1810000000|282.36999511719|1|2024-05-22|15/04/2024|4.07|2.72|1660000000|1650000000|314.38000488281|1
2024-06-30 13:50:41|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
2024-06-30 13:50:48|00581|20199|BAH|19.92B|19920000000|153.9|668974|37.9|44|2024-07-29|15/06/2024||1.53||2850000000|153.89999389648|1|2024-05-24|15/03/2024|1.33|1.23|2770000000|2720000000|152.36000061035|1
2024-06-30 13:50:54|00582|31033|FIVE|6B|6000000000|108.97|1349829|-44.56|40|2024-08-28|15/07/2024||0.63||836590000|108.9700012207|1|2024-06-05|15/04/2024|0.6|0.63|811900000|835010000|137.86999511719|1
2024-06-30 13:51:01|00583|958827|NVCR|1.84B|1840000000|17.13|1381370|-58.72|36|2024-07-25|15/06/2024||-0.4062||135470000|17.129999160767|1|2024-05-02|15/03/2024|-0.36|-0.42|138500000|131450000|12.739999771118|1
2024-06-30 13:51:07|00584|21255|NVR|23.78B|23780000000|7588.6|19145|19.49|44|2024-07-23|15/06/2024||121.18||2570000000|7588.5600585938|1|2024-04-23|15/03/2024|116.41|103.97|2290000000|2250000000|7806.7900390625|1
2024-06-30 13:51:12|00585|1167751|UPST|2.07B|2069999999.9999998|23.59|4646644|-34.12|18|2024-08-06|15/06/2024||-0.3307||132380000|23.590000152588|1|2024-05-07|15/03/2024|-0.31|-0.37|128000000|125090000|25.75|1
2024-06-30 13:51:19|00586|41270|RH|4.51B|4510000000|244.44|847715|-25.84|37|2024-09-05|15/07/2024||1.83||830900000|244.44000244141|1|2024-06-13|15/04/2024|-0.4|-0.12|727000000|725150000|285.54000854492|1
2024-06-30 13:51:25|00587|16565|MASI|6.69B|6690000000|125.94|654279|-23.46|44|2024-08-06|15/06/2024||0.7653||493840000|125.94000244141|1|2024-05-07|15/03/2024|0.77|0.7|492800000|487700000|138|1
2024-06-30 13:51:32|00588|6509|AXON|22.21B|22210000000|294.24|503463|50.8|43|2024-08-08|15/06/2024||1.02||478840000|294.23999023438|1|2024-05-06|15/03/2024|1.15|0.95|460740000|441570000|318.54998779297|1
2024-06-30 13:51:39|00589|17606|Z|10.87B|10870000000|46.39|3726126|-7.7|44|2024-08-01|15/06/2024||0.2444||537210000|46.389999389648|1|2024-05-01|15/03/2024|0.35|0.3|529000000|507120000|42.569999694824|1
2024-06-30 13:51:45|00590|100183|FIVN|3.26B|3260000000|44.1|1298380|-46.51|41|2024-07-24|15/06/2024||0.4376||245190000|44.099998474121|1|2024-05-02|15/03/2024|0.48|0.39|247010000|239980000|58.209999084473|1
2024-06-30 13:51:51|00591|39221|AZPN|12.58B|12580000000|198.63|213285|18.51|44|2024-08-06|15/06/2024||2.58||319110000|198.63000488281|1|2024-05-07|15/03/2024|1.7|1.46|278100000|256500000|197.53999328613|1
2024-06-30 13:51:58|00592|29694|TTC|9.71B|9710000000|93.51|1017270|-8.01|44|2024-08-22|15/07/2024||1.23||1250000000|93.51000213623|1|2024-06-06|15/04/2024|1.4|1.3|1350000000|1350000000|79.639999389648|1
2024-06-30 13:52:03|00593|958113|ARES|41.65B|41650000000|133.28|1313199|38.33|36|2024-07-25|15/06/2024||0.9986||791020000|133.2799987793|1|2024-05-02|15/03/2024|0.59|0.92|701000000|749470000|131.69999694824|1
2024-06-30 13:52:10|00594|942326|W|6.43B|6430000000|52.73|4142421|-18.89|40|2024-08-01|15/06/2024||0.4925||3190000000|52.729999542236|1|2024-05-02|15/03/2024|-0.32|-0.33|2700000000|2640000000|50.529998779297|1
2024-06-30 13:52:17|00595|20529|FICO|36.79B|36790000000|1488.66|188389|83.96|44|2024-07-31|15/06/2024||6.31||447120000|1488.6600341797|1|2024-04-25|15/03/2024|6.14|5.81|433810000|425750000|1193.0300292969|1
2024-06-30 13:52:23|00596|42595|WIX|8.9B|8900000000|159.07|682080|103.31|42|2024-08-07|15/06/2024||1.32||433780000|159.07000732422|1|2024-05-20|15/03/2024|1.29|1.03|419800000|417900000|135.67999267578|1
2024-06-30 13:52:29|00597|100228|PCTY|7.44B|7440000000|131.85|550238|-28.55|41|2024-08-01|15/06/2024||1.29||350150000|131.85000610352|1|2024-05-02|15/03/2024|1.5|1.98|401300000|397230000|149.24000549316|1
2024-06-30 13:52:34|00598|1096128|GH|3.53B|3530000000|28.88|2329496|-19.33|29|2024-08-01|15/06/2024||-0.7419||162570000|28.879999160767|1|2024-05-09|15/03/2024|-0.46|-0.87|168500000|150040000|18.639999389648|1
2024-06-30 13:52:41|00599|40062|FANG|35.7B|35700000000|200.32|1450493|52.5|44|2024-08-05|15/06/2024||4.8||2260000000|200.32000732422|1|2024-04-30|15/03/2024|4.5|4.46|2220000000|2100000000|205.86000061035|1
2024-06-30 13:52:47|00600|8074|VMW|61.54B|61540000000|142.52|1989812|-0.81|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
2024-06-30 13:52:54|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
2024-06-30 13:52:59|00602|958817|PEN|6.98B|6980000000|179.97|337000|-47.69|36|2024-08-05|15/06/2024||0.56||298050000|179.9700012207|1|2024-05-07|15/03/2024|0.41|0.38|278700000|274810000|211.61999511719|1
2024-06-30 13:53:06|00603|6422|LAMR|12.22B|12220000000|119.53|374040|20.43|44|2024-08-01|15/06/2024||1.39||564470000|119.5299987793|1|2024-05-02|15/03/2024|0.76|0.7949|498150000|496980000|117.5|1
2024-06-30 13:53:12|00604|955853|NTRA|13.3B|13300000000|108.29|1152238|122.54|37|2024-08-01|15/06/2024||-0.6922||342000000|108.29000091553|1|2024-05-09|15/03/2024|-0.56|-0.71|367740000|316310000|95.660003662109|1
2024-06-30 13:53:18|00605|39153|BRKR|9.66B|9660000000|63.81|1183893|-13.68|44|2024-08-01|15/06/2024||0.5244||795710000|63.810001373291|1|2024-05-02|15/03/2024|0.53|0.46|721700000|729920000|79.029998779297|1
2024-06-30 13:53:24|00606|16707|NBIX|13.85B|13850000000|137.67|799733|45.99|44|2024-07-30|15/06/2024||1.15||546590000|137.66999816895|1|2024-05-01|15/03/2024|1.2|1.07|515300000|512360000|137.53999328613|1
2024-06-30 13:53:30|00607|1096134|YETI|3.25B|3250000000|38.15|1623700|-1.78|26|2024-08-01|15/06/2024||0.634||452260000|38.150001525879|1|2024-05-09|15/03/2024|0.34|0.24|341390000|333810000|34.810001373291|1
2024-06-30 13:53:37|00608|15706|CHDN|10.26B|10260000000|139.6|520106|0.31|44|2024-07-24|15/06/2024||2.69||849310000|139.60000610352|1|2024-04-24|15/03/2024|1.08|0.79|590500000|564190000|123.5|1
2024-06-30 13:53:42|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
2024-06-30 13:53:48|00610|21203|GGG|13.41B|13410000000|79.28|735797|-8.19|44|2024-07-24|15/06/2024||0.7744||567580000|79.279998779297|1|2024-04-24|15/03/2024|0.65|0.74|492200000|536220000|89.519996643066|1
2024-06-30 13:53:53|00611|1072273|DBX|7.42B|7420000000|22.47|4381008|-15.75|30|2024-08-01|15/06/2024||0.4987||631600000|22.469999313354|1|2024-05-09|15/03/2024|0.58|0.49|631300000|629060000|23.319999694824|1
2024-06-30 13:53:59|00612|1073207|SMAR|6.1B|6100000000|44.08|1577947|15.21|29|2024-09-06|15/07/2024||0.252||274290000|44.080001831055|1|2024-06-05|15/04/2024|0.32|0.27|263000000|258290000|37.610000610352|1
2024-06-30 13:54:04|00613|39105|LECO|10.74B|10740000000|188.64|379885|-5.03|44|2024-07-23|15/06/2024||2.34||1030000000|188.63999938965|1|2024-04-25|15/03/2024|2.23|2.17|981000000|1040000000|237.61000061035|1
2024-06-30 13:54:13|00614|1089648|VRT|32.41B|32409999999.999996|86.57|9492154|249.5|24|2024-07-31|15/06/2024||0.5728||1930000000|86.569999694824|1|2024-04-24|15/03/2024|0.43|0.36|1640000000|1620000000|79.169998168945|1
2024-06-30 13:54:20|00615|20227|ELS|12.15B|12150000000|65.13|1265775|-2.63|44|2024-07-15|15/06/2024||0.3592||335470000|65.129997253418|1|2024-04-22|15/03/2024|0.59|0.48|386600000|340330000|62.729999542236|1
2024-06-30 13:54:26|00616|1162162|RPRX|15.75B|15750000000|26.37|2755793|-14.22|21|2024-08-07|15/06/2024||0.987||626470000|26.370000839233|1|2024-05-09|15/03/2024|0.9782|0.9873|705890000|652950000|27.989999771118|1
2024-06-30 13:54:32|00617|29691|TPX|8.22B|8220000000.000001|47.34|1544687|18.14|44|2024-07-25|15/06/2024||0.6407||1280000000|47.340000152588|1|2024-05-07|15/03/2024|0.5|0.49|1190000000|1210000000|50.130001068115|1
2024-06-30 13:54:36|00618|1176154|GXO|6.03B|6030000000|50.5|844277|-19.61|16|2024-07-31|15/06/2024||0.568||2730000000|50.5|1|2024-05-07|15/03/2024|0.45|0.4214|2460000000|2380000000|51.430000305176|1
2024-06-30 13:54:41|00619|29735|WMS|12.43B|12430000000|160.39|456797|40.97|40|2024-08-01|15/06/2024||2.07||814320000|160.38999938965|1|2024-05-16|15/03/2024|1.23|1.03|653800000|611990000|176.17999267578|1
2024-06-30 13:54:47|00620|945647|TPL|16.88B|16879999999.999998|734.3|144399|67.34|30|2024-07-31|15/06/2024||5.36||175670000|734.27001953125|1|2024-05-08|15/03/2024|4.97|4.75|174100000|163710000|569.71997070312|1
2024-06-30 13:54:52|00621|1166359|BSY|15.64B|15640000000|49.36|1770566|-8.98|19|2024-08-06|15/06/2024||0.2325||325520000|49.360000610352|1|2024-05-07|15/03/2024|0.31|0.26|337800000|341620000|53.540000915527|1
2024-06-30 13:54:59|00622|21137|ROL|23.63B|23630000000|48.79|1648774|13.92|44|2024-07-24|15/06/2024||0.2636||894470000|48.790000915527|1|2024-04-24|15/03/2024|0.2|0.2|748000000|739110000|42.650001525879|1
2024-06-30 13:55:04|00623|48409|TNDM|2.6B|2600000000|40.29|1533060|64.18|42|2024-08-01|15/06/2024||-0.5421||205630000|40.290000915527|1|2024-05-02|15/03/2024|-0.65|-0.76|192800000|174510000|36.200000762939|1
2024-06-30 13:55:12|00624|16629|MKSI|8.77B|8770000000|130.58|869467|20.8|44|2024-07-31|15/06/2024||1.1||867240000|130.58000183105|1|2024-05-08|15/03/2024|1.18|0.75|868000000|848940000|123.31999969482|1
2024-06-30 13:55:18|00625|955539|BLD|12.19B|12190000000|385.27|299544|44.83|37|2024-07-30|15/06/2024||5.7||1400000000|385.26998901367|1|2024-05-07|15/03/2024|4.81|4.58|1280000000|1300000000|417.57000732422|1
2024-06-30 13:55:24|00626|20511|SMG|3.7B|3700000000|65.06|843870|3.78|44|2024-07-31|15/06/2024||1.89||1190000000|65.059997558594|1|2024-05-01|15/03/2024|3.69|3.39|1530000000|1490000000|68.540000915527|1
2024-06-30 13:55:29|00627|257|DELL|97.82B|97820000000|137.91|13014970|154.87|33|2024-08-29|15/07/2024||1.73||24260000000|137.91000366211|1|2024-05-30|15/04/2024|1.27|1.25|22240000000|21650000000|179.21000671387|1
2024-06-30 13:55:35|00628|16860|OLED|9.97B|9970000000|210.25|294728|45.88|44|2024-08-01|15/06/2024||1.13||153720000|210.25|1|2024-05-02|15/03/2024|1.19|1.07|165260000|150750000|152.66000366211|1
2024-06-30 13:55:41|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
2024-06-30 13:55:48|00630|8181|JBL|13.12B|13120000000|108.79|1521667|0.8|45|2024-09-24|15/08/2024||2.22||6670000000|108.79000091553|1|2024-06-20|15/05/2024|1.89|1.85|6800000000|6530000000|126.23000335693|1
2024-06-30 13:55:54|00631|15506|SRPT|14.93B|14930000000|158|1696838|37.97|44|2024-07-31|15/06/2024||-0.094||394160000|158|1|2024-05-01|15/03/2024|0.73|-0.02|413500000|379150000|126.66000366211|1
2024-06-30 13:55:59|00632|960365|PSTG|20.88B|20880000000|64.21|3540379|74.39|35|2024-08-21|15/07/2024||0.3677||756040000|64.209999084473|1|2024-05-29|15/04/2024|-0.11|0.21|693500000|681020000|62.520000457764|1
2024-06-30 13:56:06|00633|39271|RPM|13.87B|13870000000|107.68|611977|20|45|2024-10-02|15/08/2024||1.74||2060000000|107.68000030518|1|2024-07-22|15/05/2024||1.54||2010000000|107.68000030518|1
2024-06-30 13:56:11|00634|989658|NTNX|14.02B|14020000000|56.85|2557127|102.67|32|2024-08-29|15/07/2024||0.1977||537960000|56.849998474121|1|2024-05-29|15/04/2024|0.28|0.17|524600000|515960000|71.779998779297|1
2024-06-30 13:56:17|00635|15606|AZTA|2.84B|2840000000|52.62|506739|12.72|44|2024-08-06|15/06/2024||0.0783||170200000|52.619998931885|1|2024-05-08|15/03/2024|0.05|0.0237|159130000|159360000|55.130001068115|1
2024-06-30 13:56:23|00636|39184|CE|14.73B|14730000000|134.89|690304|16.49|44|2024-07-24|15/06/2024||2.78||2770000000|134.88999938965|1|2024-05-08|15/03/2024|2.08|1.91|2610000000|2680000000|162.74000549316|1
2024-06-30 13:56:29|00637|41256|BFAM|6.39B|6390000000|110.08|311184|19.07|44|2024-07-30|15/06/2024||0.728||665690000|110.08000183105|1|2024-05-02|15/03/2024|0.51|0.46|623000000|615810000|103.73000335693|1
2024-06-30 13:56:35|00638|29751|XPO|12.35B|12350000000|106.15|1457177|79.92|44|2024-08-02|15/06/2024||1.01||2080000000|106.15000152588|1|2024-05-03|15/03/2024|0.81|0.67|2020000000|2010000000|108.91999816895|1
2024-06-30 13:56:41|00639|24303|WAL|6.85B|6850000000|62.82|879865|72.25|44|2024-07-17|15/06/2024||1.72||739820000|62.819999694824|1|2024-04-18|15/03/2024|1.72|1.64|707810000|705870000|55.490001678467|1
2024-06-30 13:56:47|00640|16655|MORN|12.65B|12650000000|295.85|104052|50.89|44|2024-07-24|15/06/2024|||||295.85000610352|1|2024-04-24|15/03/2024|1.73||542800000||300.41000366211|1
2024-06-30 13:56:53|00641|943121|NEWR|6.18B|6180000000|86.99|1366498|32.93|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
2024-06-30 13:56:59|00642|1096238|STNE|3.7B|3700000000|11.99|5372364|-5.89|25|2024-08-14|15/06/2024||1.59||3250000000|11.989999771118|1|2024-05-13|15/03/2024|1.42|1.44|3080000000|3100000000|16.60000038147|1
2024-06-30 13:57:05|00643|16545|LSTR|6.6B|6600000000|184.48|260724|-3.19|44|2024-07-24|15/06/2024||1.46||1250000000|184.47999572754|1|2024-04-24|15/03/2024|1.32|1.28|1170000000|1130000000|172.11999511719|1
2024-06-30 13:57:11|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
2024-06-30 13:57:18|00645|20298|LYV|21.54B|21540000000|93.74|2260400|2.89|44|2024-07-31|15/06/2024||1.09||6120000000|93.73999786377|1|2024-05-02|15/03/2024|-0.53|-0.19|3800000000|3260000000|89.279998779297|1
2024-06-30 13:57:25|00646|16561|MANH|15.19B|15190000000|246.68|438526|23.41|44|2024-07-23|15/06/2024||0.9571||255830000|246.67999267578|1|2024-04-23|15/03/2024|1.03|0.87|254600000|243420000|228.32000732422|1
2024-06-30 13:57:29|00647|1165434|QS|2.46B|2460000000|4.92|5853028|-38.42|17|2024-07-24|15/06/2024||-0.2233||0.00|4.9200000762939|1|2024-04-24|15/03/2024|-0.24|-0.23|0.00||5.5900001525879|1
2024-06-30 13:57:35|00648|977672|SITE|5.49B|5490000000|121.41|367974|-27.46|33|2024-07-31|15/06/2024||2.71||1420000000|121.41000366211|1|2024-05-01|15/03/2024|-0.43|-0.21|904800000|865820000|156.88999938965|1
2024-06-30 13:57:42|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
2024-06-30 13:57:48|00650|15773|COHR|11.05B|11050000000|72.46|2066418|42.13|44|2024-08-13|15/06/2024||0.6028||1270000000|72.459999084473|1|2024-05-06|15/03/2024|0.53|0.4288|1210000000|1170000000|56.509998321533|1
2024-06-30 13:57:54|00651|15391|AMED|3B|3000000000|91.8|268368|0.39|44|2024-07-31|15/06/2024||1.24||576860000|91.800003051758|1|2024-04-24|15/03/2024|1.03|1.02|571410000|565380000|91.160003662109|1
2024-06-30 13:58:00|00652|989531|EVBG|1.46B|1460000000|34.99|677050|30.07|32|2024-08-05|15/06/2024||0.4567||114680000|34.990001678467|1|2024-05-09|15/03/2024|0.18|0.3913|111430000|112070000|34.770000457764|1
2024-06-30 13:58:06|00653|955542|CABO|1.99B|1990000000|354|121841|-46.13|37|2024-08-07|15/06/2024||10.06||402160000|354|1|2024-05-02|15/03/2024|8.11|10.43|404310000|408850000|396.70999145508|1
2024-06-30 13:58:13|00654|958172|PLNT|6.49B|6490000000|73.59|1728047|9.12|36|2024-08-06|15/06/2024||0.6645||290430000|73.589996337891|1|2024-05-09|15/03/2024|0.53|0.51|248000000|250630000|61.849998474121|1
2024-06-30 13:58:19|00655|20224|CHH|5.69B|5690000000|119|531697|1.26|44|2024-08-01|15/06/2024||1.85||436690000|119|1|2024-05-08|15/03/2024|1.28|1.14|331940000|344090000|122.13999938965|1
2024-06-30 13:58:25|00656|942669|FRPT|6.27B|6270000000|129.39|557666|96.61|40|2024-08-05|15/06/2024||-0.0379||230710000|129.38999938965|1|2024-05-06|15/03/2024|0.37|-0.23|223800000|216170000|109.58000183105|1
2024-06-30 13:58:32|00657|32545|EXEL|6.55B|6550000000|22.47|1964225|17.58|44|2024-07-31|15/06/2024||0.3095||464740000|22.469999313354|1|2024-04-30|15/03/2024|0.17|0.23|425000000|456830000|23.729999542236|1
2024-06-30 13:58:38|00658|29731|WH|5.96B|5960000000|74|829167|7.92|29|2024-07-24|15/06/2024||1.03||372990000|74|1|2024-04-24|15/03/2024|0.78|0.76|305000000|312300000|71.5|1
2024-06-30 13:58:43|00659|940817|CTLT|10.18B|10180000000|56.23|1599919|29.68|40|2024-08-27|15/06/2024||0.5083||1220000000|56.229999542236|1|2024-05-08|15/03/2024|-0.06|0.2154|1070000000|1120000000|56.529998779297|1
2024-06-30 13:58:49|00660|41315|MRTX|4.12B|4120000000|58.7|1699544|62.47|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
2024-06-30 13:58:55|00661|20571|CSL|19.24B|19240000000|405.21|345849|57.96|44|2024-07-23|15/06/2024||5.84||1430000000|405.20999145508|1|2024-04-25|15/03/2024|3.72|2.81|1100000000|995790000|375.29998779297|1
2024-06-30 13:59:01|00662|32510|PII|4.43B|4430000000|78.31|719502|-35.24|44|2024-07-23|15/06/2024||2.29||2170000000|78.309997558594|1|2024-04-23|15/03/2024|0.23|0.05|1740000000|1750000000|88.199996948242|1
2024-06-30 13:59:07|00663|8106|TDC|3.38B|3380000000|34.56|909378|-35.29|45|2024-08-01|15/06/2024||0.4833||451360000|34.560001373291|1|2024-05-06|15/03/2024|0.57|0.55|465000000|465490000|37.240001678467|1
2024-06-30 13:59:13|00664|13995|TTWO|27.21B|27210000000|155.49|1657155|5.66|44|2024-08-05|15/06/2024||0.0358||1250000000|155.49000549316|1|2024-05-16|15/03/2024|-17.02|0.09|1400000000|1310000000|148.08000183105|1
2024-06-30 13:59:19|00665|24325|WEX|7.42B|7420000000|177.14|321498|-2.71|44|2024-07-25|15/06/2024||3.82||679840000|177.13999938965|1|2024-04-25|15/03/2024|3.46|3.48|653000000|652320000|233.30999755859|1
2024-06-30 13:59:25|00666|39260|CPAY|18.72B|18720000000|266.41|495519|6.11|44|2024-08-06|15/06/2024||4.52||976090000|266.41000366211|1|2024-05-08|15/03/2024|4.1|4.09|935300000|938150000|304.7200012207|1
2024-06-30 13:59:32|00667|16316|HZNP|26.63B|26630000000|116.3|2932205|13.08|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
2024-06-30 13:59:37|00668|16889|PEGA|5.15B|5150000000|60.53|504382|22.78|44|2024-07-24|15/06/2024||0.2476||322230000|60.529998779297|1|2024-04-24|15/03/2024|0.48|0.44|330150000|336560000|59.299999237061|1
2024-06-30 13:59:44|00669|20663|SAM|3.6B|3600000000|305.05|216172|-1.1|40|2024-07-25|15/06/2024||5.08||605090000|305.04998779297|1|2024-04-25|15/03/2024|1.04|0.0015|426100000|413610000|293.29998779297|1
2024-06-30 13:59:49|00670|13982|IONS|6.95B|6950000000|47.66|1184091|16.16|44|2024-08-07|15/06/2024||-0.9426||148580000|47.659999847412|1|2024-05-07|15/03/2024|-0.98|-1.03|119000000|132700000|42.279998779297|1
2024-06-30 13:59:54|00671|1129317|BYND|435.38M|435380000|6.71|2465934|-48.31|24|2024-08-01|15/06/2024||-0.5213||87920000|6.710000038147|1|2024-05-08|15/03/2024|-0.72|-0.66|75600000|75370000|8.2799997329712|1
2024-06-30 13:59:59|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
2024-06-30 14:00:06|00673|15978|EEFT|4.75B|4750000000|103.5|286318|-11.82|44|2024-07-24|15/06/2024||2.28||1010000000|103.5|1|2024-05-01|15/03/2024|1.28|1.03|857000000|844840000|102.68000030518|1
2024-06-30 14:00:11|00674|998043|AYX|3.49B|3490000000|48.26|2063421|6.3|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
2024-06-30 14:00:18|00675|16017|ERIE|18.95B|18950000000|362.4|69464|72.56|44|2024-07-25|15/06/2024||2.58||933960000|362.39999389648|1|2024-04-25|15/03/2024|2.38|2.07|880700000|835610000|382.66000366211|1
2024-06-30 14:00:25|00676|958830|ZG|10.87B|10870000000|45.04|567200|-8.46|36|2024-08-01|15/06/2024||0.2391||537270000|45.040000915527|1|2024-05-01|15/03/2024|0.35|0.3|529000000|507440000|42|1
2024-06-30 14:00:32|00677|100239|RARE|3.72B|3720000000|41.1|867786|-10.9|42|2024-08-01|15/06/2024||-1.67||123200000|41.099998474121|1|2024-05-02|15/03/2024|-2.03|-1.75|108800000|116250000|43.270000457764|1
2024-06-30 14:00:38|00678|1163256|NCNO|3.62B|3620000000|31.45|1087006|4.42|22|2024-08-28|15/07/2024||0.1276||131060000|31.450000762939|1|2024-05-29|15/04/2024|0.19|0.1353|128090000|126650000|30.510000228882|1
2024-06-30 14:00:44|00679|32543|WEN|3.48B|3480000000|16.96|3752356|-22.02|44|2024-08-07|15/06/2024||0.2797||579440000|16.959999084473|1|2024-05-02|15/03/2024|0.23|0.21|534800000|540830000|19.620000839233|1
2024-06-30 14:00:51|00680|32336|BWXT|8.68B|8680000000|95|600498|32.74|44|2024-08-05|15/06/2024||0.7339||639500000|95|1|2024-05-06|15/03/2024|0.76|0.69|604000000|596380000|97.339996337891|1
2024-06-30 14:00:56|00681|1167329|MRVI|1.8B|1800000000|7.16|2126517|-42.4|18|2024-08-06|15/06/2024||-0.0086||71350000|7.1599998474121|1|2024-05-08|15/03/2024|-0.09|-0.03|64200000|60550000|8.960000038147|1
2024-06-30 14:01:03|00682|39321|ACGL|37.73B|37730000000|100.89|1698552|34.79|44|2024-07-30|15/06/2024||2.18||3890000000|100.88999938965|1|2024-04-29|15/03/2024|2.45|2.08|4090000000|3760000000|90.900001525879|1
2024-06-30 14:01:09|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
2024-06-30 14:01:15|00684|20932|EHC|8.64B|8640000000|85.79|617627|26.7|44|2024-07-30|15/06/2024||1.01||1310000000|85.790000915527|1|2024-04-24|15/03/2024|1.12|0.93|1320000000|1270000000|82.459999084473|1
2024-06-30 14:01:20|00685|1163385|SKLZ|129.24M|129240000.00000001|7.18|107688|-21.1|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
2024-06-30 14:01:26|00686|21070|HEIa|27.11B|27110000000|177.52|254791|26.26|44|2024-08-26|15/07/2024||0.9163||994900000|177.52000427246|1|2024-05-29|15/04/2024|0.88|0.8072|955400000|951240000|170.66000366211|1
2024-06-30 14:01:31|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
2024-06-30 14:01:36|00688|1137571|ADPT|533.47M|533470000|3.62|1694997|-46.05|25|2024-07-31|15/06/2024||-0.3341||38950000|3.6199998855591|1|2024-05-07|15/03/2024|-0.33|-0.35|41870000|38790000|3.2200000286102|1
2024-06-30 14:01:41|00689|48369|CHGG|323.01M|323010000|3.16|3874207|-64.41|41|2024-08-05|15/06/2024||0.231||160080000|3.1600000858307|1|2024-04-29|15/03/2024|0.26|0.25|174400000|174040000|7.0999999046326|1
2024-06-30 14:01:46|00690|1173548|VMEO|631.36M|631360000|3.73|1702579|-9.47|17|2024-07-31|15/06/2024||0.0083||99430000|3.7300000190735|1|2024-05-06|15/03/2024|0.04|-0.03|104910000|102870000|3.670000076294|1
2024-06-30 14:01:52|00691|259|DOW|37.31B|37310000000|53.05|4245905|-0.39|43|2024-07-25|15/06/2024||0.7288||11040000000|53.049999237061|1|2024-04-25|15/03/2024|0.56|0.45|10800000000|10710000000|56.979999542236|1
2024-06-30 14:01:57|00692|1052758|SPCE|173.39M|173390000|8.43|1652772|-89.14|29|2024-08-01|15/06/2024||-0.2455||3340000|8.4300003051758|1|2024-05-07|15/03/2024|-0.25|-0.29|1990000|1980000|1.0300000190735|20
2024-06-30 14:02:02|00693|21127|MKL|20.49B|20490000000|1575.66|37887|13.92|44|2024-07-30|15/06/2024||22.68||3940000000|1575.6600341797|1|2024-05-01|15/03/2024|75.43|17.93|4470000000|3550000000|1458.4000244141|1
2024-06-30 14:02:09|00694|20420|RNR|11.82B|11820000000|223.51|296818|19.83|44|2024-07-23|15/06/2024||10.54||2820000000|223.50999450684|1|2024-04-30|15/03/2024|12.18|9.56|3200000000|3050000000|221.67999267578|1
2024-06-30 14:02:14|00695|1156641|PPD|16.61B|16610000000|47.28|1489472|0|14|2022-05-11|15/03/2022||0.3386||1490000000|47.279998779297|1|2022-03-09|15/12/2021||0.4625||1490000000|47.279998779297|1
2024-06-30 14:02:20|00696|16428|JKHY|12.1B|12100000000|166.02|432191|-0.78|44|2024-08-20|15/06/2024||1.32||563560000|166.02000427246|1|2024-05-07|15/03/2024|1.19|1.17|538560000|541990000|164.96000671387|1
2024-06-30 14:02:26|00697|13058|MIDD|6.59B|6590000000|122.61|487876|-17.06|44|2024-08-07|15/06/2024||2.34||997120000|122.61000061035|1|2024-05-08|15/03/2024|1.89|2.07|927000000|979810000|141.83000183105|1
2024-06-30 14:02:31|00698|1166473|VNT|5.9B|5900000000|38.2|686834|18.6|20|2024-08-01|15/06/2024||0.7124||751430000|38.200000762939|1|2024-05-02|15/03/2024|0.74|0.7|756000000|754710000|40.619998931885|1
2024-06-30 14:02:38|00699|101911|SABR|1.02B|1020000000|2.67|4684535|-16.3|41|2024-08-01|15/06/2024||-0.1125||750800000|2.670000076294|1|2024-05-02|15/03/2024|-0.02|-0.05|783000000|763840000|2.9000000953674|1
2024-06-30 14:02:42|00700|1161537|FOUR|4.67B|4670000000|73.35|1385364|8.01|20|2024-08-01|15/06/2024||0.8767||314310000|73.349998474121|1|2024-05-09|15/03/2024|0.54|0.63|707400000|755600000|58.709999084473|1
2024-06-30 14:02:49|00701|32520|TOL|11.82B|11820000000|115.18|1309567|45.67|44|2024-08-20|15/07/2024||3.33||2710000000|115.18000030518|1|2024-05-21|15/04/2024|4.55|4.14|2840000000|2580000000|131.05999755859|1
2024-06-30 14:02:56|00702|29680|TFX|9.91B|9910000000|210.33|448140|-13.1|44|2024-07-25|15/06/2024||3.33||762970000|210.33000183105|1|2024-05-02|15/03/2024|3.21|3.07|737800000|726890000|211.53999328613|1
2024-06-30 14:03:02|00703|32322|ALSN|6.64B|6640000000|75.9|582429|34.43|44|2024-07-31|15/06/2024||2.04||789000000|75.900001525879|1|2024-04-25|15/03/2024|1.9|1.88|789000000|771080000|80.029998779297|1
2024-06-30 14:03:08|00704|955543|CC|3.36B|3360000000|22.57|1297482|-38.82|37|2024-07-25|15/06/2024||0.5976||1530000000|22.569999694824|1|2024-04-30|15/03/2024|0.32|0.15|1350000000|1350000000|27.690000534058|1
2024-06-30 14:03:15|00705|20651|MOH|17.42B|17420000000|297.3|470749|-1.31|44|2024-07-24|15/06/2024||5.69||9760000000|297.29998779297|1|2024-04-24|15/03/2024|5.73|5.69|9930000000|9440000000|363.2200012207|1
2024-06-30 14:03:22|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
2024-06-30 14:03:28|00707|21143|STE|21.7B|21700000000|219.54|544155|-2.42|44|2024-07-31|15/06/2024||1.97||1270000000|219.53999328613|1|2024-05-08|15/03/2024|2.41|2.35|1420000000|1410000000|212.86999511719|1
2024-06-30 14:03:34|00708|1162160|AZEK|6.13B|6130000000|42.13|1698932|39.09|22|2024-08-07|15/06/2024||0.3595||396880000|42.130001068115|1|2024-05-03|15/03/2024|0.3924|0.3899|418400000|412920000|45.729999542236|1
2024-06-30 14:03:41|00709|16715|NDSN|13.28B|13280000000|231.94|251937|-6.54|44|2024-08-19|15/07/2024||2.33||656210000|231.94000244141|1|2024-05-20|15/04/2024|2.34|2.32|651000000|661060000|271.64999389648|1
2024-06-30 14:03:47|00710|1013387|ATUS|938.32M|938320000|2.04|2326192|-32.45|30|2024-08-01|15/06/2024||0.0635||2260000000|2.039999961853|1|2024-05-02|15/03/2024|-0.05|0.0007|2250000000|2240000000|2.0299999713898|1
2024-06-30 14:03:54|00711|20249|AWI|4.96B|4960000000|113.24|300993|54.15|44|2024-07-23|15/06/2024||1.55||346260000|113.23999786377|1|2024-04-30|15/03/2024|1.38|1.23|326300000|319440000|118.84999847412|1
2024-06-30 14:03:59|00712|1167065|LESL|774.07M|774070000|4.19|4524525|-55.38|21|2024-07-31|15/06/2024||0.4182||616400000|4.1900000572205|1|2024-05-08|15/03/2024|-0.17|-0.18|188700000|200930000|4.9099998474121|1
2024-06-30 14:04:06|00713|993236|LW|12.14B|12140000000|84.08|2620578|-26.86|33|2024-10-02|15/08/2024||1.45||1670000000|84.080001831055|1|2024-07-24|15/05/2024||1.26||1710000000|84.080001831055|1
2024-06-30 14:04:16|00714|29683|THO|4.97B|4970000000|93.45|489353|-9.71|45|2024-09-24|15/07/2024||1.39||2520000000|93.449996948242|1|2024-06-05|15/04/2024|2.13|1.91|2800000000|2740000000|95.959999084473|1
2024-06-30 14:04:21|00715|1164096|RKT|27.24B|27240000000|13.7|2379293|52.9|21|2024-08-01|15/06/2024||0.0535||1210000000|13.699999809265|1|2024-05-02|15/03/2024|0.04|0.01|1160000000|1030000000|12.359999656677|1
2024-06-30 14:04:26|00716|1168839|PLTK|2.92B|2920000000|7.87|1001818|-32.16|20|2024-08-01|15/06/2024||0.1638||642550000|7.8699998855591|1|2024-05-09|15/03/2024|0.14|0.16|651200000|640800000|7.75|1
2024-06-30 14:04:32|00717|20896|RRX|8.99B|8990000000|135.22|423745|-12.14|44|2024-07-29|15/06/2024||2.12||1500000000|135.2200012207|1|2024-05-17|15/03/2024|2.47|2.34|413680000|414210000|160.19999694824|1
2024-06-30 14:04:37|00718|1167331|SHC|3.36B|3360000000|11.87|1074063|-37|21|2024-08-01|15/06/2024||0.1634||266400000|11.869999885559|1|2024-05-02|15/03/2024|0.13|0.13|248000000|244560000|11.270000457764|1
2024-06-30 14:04:43|00719|6387|STLD|20.35B|20350000000|129.5|1233881|18.88|52|2024-07-17|15/06/2024||2.82||4440000000|129.5|1|2024-04-23|15/03/2024|3.67|3.51|4700000000|4740000000|137.30000305176|1
2024-06-30 14:04:50|00720|39142|TKO|8.71B|8710000000|107.99|948221|3.37|44|2024-08-08|15/06/2024||0.8833||769570000|107.98999786377|1|2024-05-08|15/03/2024|-1.26|0.4247|629700000|611950000|98.800003051758|1
2024-06-30 14:04:55|00721|1096042|FTDR|2.64B|2640000000|33.79|713391|5.92|29|2024-07-31|15/06/2024||0.9929||535930000|33.790000915527|1|2024-05-02|15/03/2024|0.44|0.19|378000000|375780000|30.760000228882|1
2024-06-30 14:05:02|00722|21164|HEI|27.11B|27110000000|223.61|374240|26.38|44|2024-08-26|15/07/2024||0.9163||994900000|223.61000061035|1|2024-05-29|15/04/2024|0.88|0.8072|955400000|951240000|212.05000305176|1
2024-06-30 14:05:07|00723|1176184|VSCO|1.38B|1380000000|17.67|2767272|1.38|17|2024-08-14|15/07/2024||0.1608||1390000000|17.670000076294|1|2024-06-05|15/04/2024|0.12|0.08|1360000000|1360000000|22.360000610352|1
2024-06-30 14:05:13|00724|48413|COMM|261.06M|261060000|1.23|3807925|-78.15|43|2024-08-01|15/06/2024||-0.0729||1210000000|1.2300000190735|1|2024-05-09|15/03/2024|-0.08|-0.19|1170000000|1120000000|1.0499999523163|1
2024-06-30 14:05:18|00725|1164707|CVAC|762.59M|762590000|3.4|1178151|-67.37|15|2024-08-15|15/06/2024||-0.2369||12800000|3.4000000953674|1|2024-05-23|15/03/2024|-0.31|-0.31|12400000|12400000|3.9100000858307|1
2024-06-30 14:05:24|00726|1163543|OPEN|1.27B|1270000000|1.84|15166912|-54.23|20|2024-08-01|15/06/2024||-0.1443||1460000000|1.8400000333786|1|2024-05-02|15/03/2024|-0.16|-0.21|1200000000|1090000000|2|1
2024-06-30 14:05:30|00727|8277|VYX|1.79B|1790000000|12.35|2187422|-20.1|43|2024-07-30|15/06/2024||0.18||886950000|12.35000038147|1|2024-05-09|15/03/2024|0.13|0.03|862000000|856550000|12.619999885559|1
2024-06-30 14:05:35|00728|1167752|CERT|2.23B|2230000000|13.85|593001|-23.94|21|2024-08-07|15/06/2024||0.1031||96280000|13.85000038147|1|2024-05-07|15/03/2024|0.1|0.103|96650000|93640000|17.639999389648|1
2024-06-30 14:05:41|00729|1163350|JAMF|2.12B|2120000000|16.5|691142|-15.47|19|2024-08-06|15/06/2024||0.1356||151670000|16.5|1|2024-05-08|15/03/2024|0.14|0.12|152100000|149190000|21|1
2024-06-30 14:05:47|00730|21102|CHE|8.18B|8180000000|542.58|77402|0.17|44|2024-07-24|15/06/2024||5.59||601140000|542.58001708984|1|2024-04-24|15/03/2024|5.2|5.47|589200000|591120000|616.51000976562|1
2024-06-30 14:05:54|00731|17424|UI|8.81B|8810000000|145.66|78660|-17.12|44|2024-08-23|15/06/2024||1.95||538450000|145.66000366211|1|2024-05-10|15/03/2024|1.28|1.67|493000000|492290000|116.69000244141|1
2024-06-30 14:06:00|00732|20263|GPK|8.05B|8050000000.000001|26.21|2425463|9.07|44|2024-07-30|15/06/2024||0.5691||2260000000|26.209999084473|1|2024-04-30|15/03/2024|0.66|0.63|2260000000|2380000000|27.829999923706|1
2024-06-30 14:06:07|00733|20372|MSA|7.39B|7390000000|187.69|157540|7.89|44|2024-07-24|15/06/2024||1.93||459810000|187.69000244141|1|2024-04-29|15/03/2024|1.61|1.56|413000000|428380000|188.7799987793|1
2024-06-30 14:06:11|00734|1172566|AGL|2.69B|2690000000|6.54|4305875|-62.28|17|2024-08-01|15/06/2024||-0.0726||1570000000|6.539999961853|1|2024-05-07|15/03/2024|0.01|-0.01|1600000000|1610000000|4.8299999237061|1
2024-06-30 14:06:17|00735|39255|CCK|8.88B|8880000000|74.39|953035|-14.37|44|2024-07-22|15/06/2024||1.59||3060000000|74.389999389648|1|2024-04-29|15/03/2024|1.02|0.99|2780000000|2950000000|80.589996337891|1
2024-06-30 14:06:23|00736|20730|BFa|20.57B|20570000000|44.13|71380|-35.17|46|2024-08-28|15/07/2024||0.4642||1000000000|44.130001068115|1|2024-06-05|15/04/2024|0.56|0.4182|964000000|1020000000|45.720001220703|1
2024-06-30 14:06:30|00737|16672|MSGS|4.5B|4500000000|188.13|116929|0.04|44|2024-08-15|15/06/2024||0.2405||161590000|188.13000488281|1|2024-05-02|15/03/2024|1.57|2.6|430000000|420800000|185.75999450684|1
2024-06-30 14:06:36|00738|32381|DECK|24.63B|24630000000|967.95|350925|83.44|43|2024-07-25|15/06/2024||3.39||805650000|967.95001220703|1|2024-05-23|15/03/2024|4.95|2.9|959800000|885040000|892.94000244141|1
2024-06-30 14:06:43|00739|20246|SPR|3.83B|3830000000|32.87|2583915|12.61|44|2024-07-31|15/06/2024||-0.7632||1620000000|32.869998931885|1|2024-05-07|15/03/2024|-3.93|-0.57|1700000000|1620000000|33.020000457764|1
2024-06-30 14:06:49|00740|942671|SYNH|4.46B|4460000000|42.98|1382765|1.99|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
2024-06-30 14:06:54|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
2024-06-30 14:06:59|00742|1167058|ALGM|5.47B|5470000000|28.24|1425192|-37.44|21|2024-07-30|15/06/2024||0.0202||165030000|28.239999771118|1|2024-05-09|15/03/2024|0.25|0.21|240580000|234960000|29.360000610352|1
2024-06-30 14:07:05|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
2024-06-30 14:07:10|00744|1163886|BEPC|10.6B|10600000000|28.38|1007351|-9.96|20|2024-08-02|15/06/2024||-0.257||1640000000|28.379999160767|1|2024-05-03|15/03/2024|-0.23|-0.2837|1130000000|1460000000|27.030000686646|1
2024-06-30 14:07:15|00745|39237|SIX|2.79B|2790000000|33.14|1279245|27.56|44|2024-07-24|15/06/2024||0.6429||449790000|33.139999389648|1|2024-05-09|15/03/2024|-0.98|-0.91|133000000|138040000|25.059999465942|1
2024-06-30 14:07:21|00746|948325|GDDY|19.69B|19690000000|139.71|1810257|85.96|38|2024-08-01|15/06/2024||1.07||1110000000|139.71000671387|1|2024-05-02|15/03/2024|2.76|0.95|1110000000|1100000000|122.29000091553|1
2024-06-30 14:07:28|00747|20917|BYD|5.23B|5230000000|55.1|1129606|-20.57|44|2024-07-23|15/06/2024||1.49||908830000|55.099998474121|1|2024-04-25|15/03/2024|1.51|1.57|960500000|954110000|63.590000152588|1
2024-06-30 14:07:34|00748|52812|IOVA|2.24B|2240000000|8.02|6051744|13.92|37|2024-08-01|15/06/2024||-0.3468||29230000|8.0200004577637|1|2024-05-09|15/03/2024|-0.42|-0.4243|715000|2030000|13.390000343323|1
2024-06-30 14:07:40|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
2024-06-30 14:07:46|00750|8124|BC|4.92B|4920000000|72.77|700741|-16.01|45|2024-07-25|15/06/2024||1.92||1560000000|72.769996643066|1|2024-04-25|15/03/2024|1.35|1.35|1370000000|1370000000|86.129997253418|1
2024-06-30 14:07:52|00751|942636|AXTA|7.54B|7540000000|34.17|2151244|4.15|39|2024-07-24|15/06/2024||0.5123||1340000000|34.169998168945|1|2024-05-01|15/03/2024|0.48|0.41|1300000000|1290000000|31.440000534058|1
2024-06-30 14:07:59|00752|20809|DCI|8.62B|8620000000|71.56|535941|14.48|44|2024-09-05|15/07/2024||0.8833||946270000|71.559997558594|1|2024-06-04|15/04/2024|0.92|0.84|927900000|915840000|71.949996948242|1
2024-06-30 14:08:05|00753|20879|LAD|6.92B|6920000000|252.45|272641|-16.99|44|2024-07-17|15/06/2024||7.54||9420000000|252.44999694824|1|2024-04-24|15/03/2024|6.11|7.91|8600000000|8580000000|264.48999023438|1
2024-06-30 14:08:11|00754|20849|BRO|25.5B|25500000000|89.41|1173359|29.88|44|2024-07-22|15/06/2024||0.8637||1150000000|89.410003662109|1|2024-04-22|15/03/2024|1.14|1.07|1260000000|1220000000|82.169998168945|1
2024-06-30 14:08:17|00755|39138|AGCO|7.3B|7300000000|97.88|748993|-25.52|44|2024-07-25|15/06/2024||3.15||3540000000|97.879997253418|1|2024-05-02|15/03/2024|2.32|2.26|2900000000|2990000000|112.13999938965|1
2024-06-30 14:08:22|00756|1097781|NFE|4.51B|4510000000|21.98|1797008|-17.92|28|2024-08-01|15/06/2024||0.2392||507510000|21.979999542236|1|2024-05-08|15/03/2024|0.67|0.91|609500000|693620000|26.120000839233|1
2024-06-30 14:08:28|00757|1161057|HWM|31.69B|31690000000|77.63|3129279|56.64|32|2024-08-01|15/06/2024||0.5991||1830000000|77.629997253418|1|2024-05-02|15/03/2024|0.59|0.5187|1820000000|1740000000|66.779998779297|1
2024-06-30 14:08:34|00758|20947|SKX|10.54B|10540000000|69.12|1776982|31.26|44|2024-07-25|15/06/2024||0.938||2230000000|69.120002746582|1|2024-04-25|15/03/2024|1.33|1.1|2250000000|2200000000|59.150001525879|1
2024-06-30 14:08:40|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
2024-06-30 14:08:47|00760|21213|OLN|5.63B|5630000000|47.15|951777|-8.25|44|2024-07-25|15/06/2024||0.7256||1710000000|47.150001525879|1|2024-04-25|15/03/2024|0.4|0.38|1630000000|1650000000|53.069999694824|1
2024-06-30 14:08:53|00761|39164|DAR|5.87B|5870000000|36.75|2587868|-42.39|44|2024-08-06|15/06/2024||0.5237||1480000000|36.75|1|2024-04-25|15/03/2024|0.5|0.55|1420000000|1480000000|43.130001068115|1
2024-06-30 14:09:00|00762|39306|WLK|18.62B|18620000000|144.82|479392|21.22|44|2024-07-30|15/06/2024||1.96||3210000000|144.82000732422|1|2024-05-01|15/03/2024|1.34|1.04|2980000000|2930000000|147.36000061035|1
2024-06-30 14:09:04|00763|1173265|PCOR|9.7B|9700000000|66.31|1393320|1.91|15|2024-07-31|15/06/2024||0.2457||275120000|66.309997558594|1|2024-05-01|15/03/2024|0.3|0.16|269000000|263190000|68.419998168945|1
2024-06-30 14:09:10|00764|1174594|MCW|2.27B|2270000000|7.12|1916844|-26.22|16|2024-08-08|15/06/2024||0.0882||255240000|7.1199998855591|1|2024-05-01|15/03/2024|0.08|0.08|239200000|242970000|6.6900000572205|1
2024-06-30 14:09:16|00765|39334|PENN|2.89B|2890000000|19.36|6965366|-19.43|44|2024-08-08|15/06/2024||-0.2552||1660000000|19.360000610352|1|2024-05-02|15/03/2024|-0.79|-0.57|1610000000|1640000000|16.440000534058|1
2024-06-30 14:09:21|00766|20774|PPC|9.12B|9120000000|38.49|638820|79.11|44|2024-07-24|15/06/2024||1.18||4610000000|38.490001678467|1|2024-05-01|15/03/2024|0.77|0.68|4360000000|4430000000|36.020000457764|1
2024-06-30 14:09:26|00767|1161540|VRM|16.86M|16860000|9.32|39880|-91.91|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
2024-06-30 14:09:32|00768|1172716|DV|3.34B|3340000000|19.47|2864793|-49.97|18|2024-07-30|15/06/2024||0.168||153990000|19.469999313354|1|2024-05-07|15/03/2024|0.04|0.12|140800000|138250000|31.030000686646|1
2024-06-30 14:09:37|00769|1175175|CNM|9.44B|9440000000|48.94|2079034|56.16|18|2024-09-04|15/07/2024||0.746||2060000000|48.939998626709|1|2024-06-04|15/04/2024|0.49|0.52|1740000000|1720000000|56.090000152588|1
2024-06-30 14:09:43|00770|32366|HLF|1.04B|1040000000|10.39|2242249|-21.53|44|2024-07-30|15/06/2024||0.4845||1330000000|10.390000343323|1|2024-05-01|15/03/2024|0.49|0.37|1260000000|1260000000|8.6499996185303|1
2024-06-30 14:09:48|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
2024-06-30 14:09:54|00772|21114|G|5.79B|5790000000|32.19|1440408|-14.32|44|2024-08-07|15/06/2024||0.7221||1140000000|32.189998626709|1|2024-05-09|15/03/2024|0.73|0.68|1130000000|1110000000|32.380001068115|1
2024-06-30 14:10:00|00773|1175119|PYCR|2.26B|2260000000|12.7|1227662|-46.35|18|2024-08-27|15/06/2024||0.0931||161170000|12.699999809265|1|2024-05-08|15/03/2024|0.21|0.2|187000000|186470000|17.930000305176|1
2024-06-30 14:10:04|00774|1167748|AI|3.61B|3610000000|28.96|5556847|-20.51|18|2024-09-05|15/07/2024||-0.1371||85890000|28.959999084473|1|2024-05-29|15/04/2024|-0.11|-0.3|86600000|84390000|24.10000038147|1
2024-06-30 14:10:10|00775|15629|CACC|6.23B|6230000000|514.68|50556|1.33|44|2024-07-30|15/06/2024||8.64||520650000|514.67999267578|1|2024-04-30|15/03/2024|9.28|9.13|508000000|497710000|529|1
2024-06-30 14:10:17|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
2024-06-30 14:10:23|00777|1163737|UWMC|662.36M|662360000|6.93|1773255|23.75|20|2024-08-07|15/06/2024||0.071||534230000|6.9299998283386|1|2024-05-09|15/03/2024|0.09|0.05|569960000|474550000|7.1500000953674|1
2024-06-30 14:10:28|00778|1171775|DSEY|2.72B|2720000000|8.39|2028478|0|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
2024-06-30 14:10:35|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
2024-06-30 14:10:42|00780|41261|GMED|9.25B|9250000000|68.49|1041574|15.03|44|2024-08-01|15/06/2024||0.6773||615330000|68.48999786377|1|2024-05-07|15/03/2024|0.72|0.57|606700000|585750000|50.270000457764|1
2024-06-30 14:10:47|00781|1163042|LMND|1.16B|1160000000|16.5|1426913|-2.08|20|2024-07-31|15/06/2024||-0.8548||121700000|16.5|1|2024-04-30|15/03/2024|-0.67|-0.8|119100000|114300000|17.889999389648|1
2024-06-30 14:10:53|00782|1173436|FIGS|907.32M|907320000|5.33|3225633|-35.55|18|2024-08-01|15/06/2024||0.0044||142260000|5.3299999237061|1|2024-05-09|15/03/2024|0.01|-0.0033|119290000|117380000|5.1500000953674|1
2024-06-30 14:10:59|00783|39168|LPX|5.9B|5900000000|82.33|985538|9.8|44|2024-07-31|15/06/2024||2.05||812290000|82.330001831055|1|2024-05-08|15/03/2024|1.53|1.12|724000000|688850000|72.980003356934|1
2024-06-30 14:11:04|00784|1174607|LZ|1.58B|1580000000|8.39|1819636|-30.55|22|2024-08-08|15/06/2024||0.0983||174240000|8.3900003433228|1|2024-05-07|15/03/2024|0.09|0.1|174200000|175400000|12.050000190735|1
2024-06-30 14:11:09|00785|1163277|GOCO|96.68M|96680000|9.72|16113|-50.68|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
2024-06-30 14:11:14|00786|1168863|WOOF|1.03B|1030000000|3.78|5494488|-57.53|19|2024-08-22|15/07/2024||-0.0218||1520000000|3.7799999713898|1|2024-05-22|15/04/2024|-0.04|-0.05|1500000000|1530000000|2.4500000476837|1
2024-06-30 14:11:20|00787|8107|SNV|5.89B|5890000000|40.19|1279249|32.86|45|2024-07-17|15/06/2024||0.9452||541030000|40.189998626709|1|2024-04-17|15/03/2024|0.79|0.99|537730000|547810000|36.630001068115|1
2024-06-30 14:11:27|00788|15777|COLM|4.68B|4680000000|79.08|461669|2.38|44|2024-07-30|15/06/2024||-0.2148||584610000|79.080001831055|1|2024-04-25|15/03/2024|0.71|0.34|770000000|741680000|79.779998779297|1
2024-06-30 14:11:34|00789|16781|NXST|5.45B|5450000000|166.01|332890|-0.32|43|2024-08-08|15/06/2024||3.23||1280000000|166.00999450684|1|2024-05-09|15/03/2024|5.16|3.96|1280000000|1290000000|168.11000061035|1
2024-06-30 14:11:40|00790|1172383|TSPH|78.14M|78140000|0.2|136745|-87.95|15|2024-07-31|15/06/2024||-0.2716||0.00|0.20000000298023|1|2024-05-06|15/03/2024||-0.2716||0.00|0.28999999165535|1
2024-06-30 14:11:46|00791|17183|SIVBQ|1.78M|1780000|0.03|19617|-94.21|44|2024-07-25|15/06/2024||4.18||1360000000|0.02999999932945|1|2024-04-25|15/03/2024||3.75||1350000000|0.05000000074506|1
2024-06-30 14:11:52|00792|20751|FRCB|3.73M|3730000|0.02|134924|-96.36|44|2024-07-11|15/06/2024||-2||555870000|0.01999999955297|1|2024-04-12|15/03/2024||-2.37||469870000|0.0599999986589|1
2024-06-30 14:11:57|00793|1159417|OTIS|38.92B|38920000000|96.26|2003494|8.15|21|2024-07-24|15/06/2024||1.02||3730000000|96.26000213623|1|2024-04-24|15/03/2024|0.88|0.87|3440000000|3460000000|97.470001220703|1
2024-06-30 14:12:03|00794|1135949|CTVA|37.59B|37590000000|53.94|3278917|-5.86|27|2024-07-31|15/06/2024||1.76||6200000000|53.939998626709|1|2024-05-01|15/03/2024|0.89|0.82|4580000000|4650000000|54.130001068115|1
2024-06-30 14:12:10|00795|943143|LBRDK|7.82B|7820000000|54.82|1237685|-31.57|38|2024-08-02|15/06/2024||2.5||246730000|54.819999694824|1|2024-05-08|15/03/2024|1.69|2.24|245000000|249730000|52.159999847412|1
2024-06-30 14:12:16|00796|995924|INVH|22.06B|22060000000|35.89|2903957|4.33|32|2024-07-24|15/06/2024||0.1834||637820000|35.889999389648|1|2024-04-30|15/03/2024|0.23|0.18|646040000|623580000|34.580001831055|1
2024-06-30 14:12:22|00797|20790|SUI|15B|15000000000|120.34|670030|-7.76|44|2024-07-24|15/06/2024||0.6116||893700000|120.33999633789|1|2024-04-29|15/03/2024|-0.22|-0.14|671300000|673960000|119.08000183105|1
2024-06-30 14:12:28|00798|39337|TRMB|13.66B|13660000000|55.92|1385946|5.63|44|2024-07-31|15/06/2024||0.5818||863150000|55.919998168945|1|2024-05-03|15/03/2024|0.64|0.62|953300000|912150000|60.090000152588|1
2024-06-30 14:12:34|00799|955846|TDOC|1.66B|1660000000|9.78|5212424|-61.37|37|2024-07-23|15/06/2024||-0.3402||650580000|9.7799997329712|1|2024-04-25|15/03/2024|-0.49|-0.4586|646130000|637310000|13.729999542236|1
2024-06-30 14:12:40|00800|24297|TDY|18.4B|18400000000|387.98|271813|-5.63|44|2024-07-24|15/06/2024||4.5||1360000000|387.98001098633|1|2024-04-24|15/03/2024|4.55|4.63|1350000000|1400000000|407.05999755859|1
2024-06-30 14:12:45|00801|1142204|AMCR|14.13B|14130000000|9.78|7877924|-2|28|2024-08-14|15/06/2024||0.204||3640000000|9.7799997329712|1|2024-04-30|15/03/2024|0.18|0.16|3670000000|3490000000|9.0500001907349|1
2024-06-30 14:12:52|00802|17124|SBNY|136.55M|136550000|2.05|332861|876.19|44|2024-07-18|15/06/2024||4.45||730900000|2.0499999523163|1|2024-04-17|15/03/2024||4.23||705600000|3.1500000953674|1
2024-06-30 14:12:58|00803|101848|ALLY|12.06B|12060000000|39.67|2716377|46.87|41|2024-07-17|15/06/2024||0.6187||2020000000|39.669998168945|1|2024-04-18|15/03/2024|0.45|0.34|1990000000|1960000000|36.270000457764|1
2024-06-30 14:13:04|00804|39139|IEX|15.23B|15230000000|201.2|422043|-6.53|44|2024-07-25|15/06/2024||2.06||829580000|201.19999694824|1|2024-04-23|15/03/2024|1.88|1.75|800500000|807560000|229.88999938965|1
2024-06-30 14:13:10|00805|17251|SSNC|15.5B|15500000000|62.67|972104|3.42|44|2024-07-25|15/06/2024||1.2||1430000000|62.669998168945|1|2024-04-25|15/03/2024|1.28|1.22|1440000000|1420000000|61.540000915527|1
2024-06-30 14:13:15|00806|29723|WAB|27.88B|27880000000|158.05|1081025|44.11|44|2024-07-24|15/06/2024||1.88||2630000000|158.05000305176|1|2024-04-24|15/03/2024|1.89|1.49|2500000000|2400000000|148.47999572754|1
2024-06-30 14:13:21|00807|1061925|VICI|29.88B|29880000000|28.64|6249363|-8.88|27|2024-07-24|15/06/2024||0.6733||948500000|28.639999389648|1|2024-05-01|15/03/2024|0.57|0.66|951500000|934280000|28.549999237061|1
2024-06-30 14:13:27|00808|39171|CPT|11.62B|11620000000|109.11|847753|0.22|44|2024-07-25|15/06/2024||0.3934||379710000|109.11000061035|1|2024-05-02|15/03/2024|0.77|0.35|383140000|375700000|98.550003051758|1
2024-06-30 14:13:33|00809|20475|BIO|7.84B|7840000000|273.11|242887|-27.96|44|2024-07-25|15/06/2024||2||641550000|273.10998535156|1|2024-05-07|15/03/2024|2.29|2.15|610800000|619090000|281.9700012207|1
2024-06-30 14:13:40|00810|13972|WOLF|2.86B|2860000000|22.76|3966232|-59.06|44|2024-08-13|15/06/2024||-0.8084||202860000|22.760000228882|1|2024-05-01|15/03/2024|-0.62|-0.63|201000000|201150000|27.030000686646|1
2024-06-30 14:13:45|00811|1073206|DAY|7.83B|7830000000|49.6|1790965|-25.94|30|2024-07-31|15/06/2024||0.3632||417420000|49.599998474121|1|2024-05-01|15/03/2024|0.43|0.4246|431500000|426120000|61.369998931885|1
2024-06-30 14:13:51|00812|15579|BMRN|15.63B|15630000000|82.33|2631376|-5.02|44|2024-07-30|15/06/2024||0.3591||663180000|82.330001831055|1|2024-04-24|15/03/2024|0.71|0.32|649000000|649270000|92.059997558594|1
2024-06-30 14:13:58|00813|29737|EVRG|12.18B|12180000000|52.97|1802019|-9.33|44|2024-08-01|15/06/2024||0.9482||1400000000|52.970001220703|1|2024-05-09|15/03/2024|0.54|0.63|1330000000|1290000000|54.569999694824|1
2024-06-30 14:14:04|00814|1096067|ELAN|7.13B|7130000000|14.43|4956946|43.44|29|2024-08-05|15/06/2024||0.24||1150000000|14.430000305176|1|2024-05-08|15/03/2024|0.34|0.26|1210000000|1180000000|13.520000457764|1
2024-06-30 14:14:09|00815|41250|WPC|12.05B|12050000000|55.05|1182413|-18.52|44|2024-07-26|15/06/2024||0.59||381440000|55.049999237061|1|2024-04-30|15/03/2024|0.72|0.5|389800000|383680000|55.700000762939|1
2024-06-30 14:14:16|00816|39241|FNF|13.5B|13500000000|49.42|1087113|37.28|44|2024-07-30|15/06/2024||1.29||3190000000|49.419998168945|1|2024-05-08|15/03/2024|0.76|0.84|3300000000|2730000000|52.150001525879|1
2024-06-30 14:14:22|00817|15572|BLDR|16.89B|16890000000|138.41|1865150|1.77|44|2024-08-01|15/06/2024||3.05||4490000000|138.41000366211|1|2024-05-07|15/03/2024|2.65|2.29|3890000000|3830000000|200.88000488281|1
2024-06-30 14:14:28|00818|20580|JLL|9.76B|9760000000|205.28|263843|31.76|44|2024-07-31|15/06/2024||2.3||5350000000|205.2799987793|1|2024-05-06|15/03/2024|1.78|0.87|5100000000|4810000000|185.52000427246|1
2024-06-30 14:14:40|00819|19696|||||||43|2024-07-30|15/06/2024||2.21||4050000000|145.88000488281|1|2024-04-30|15/03/2024|2.29|1.7|3980000000|3820000000|131.61999511719|1
2024-06-30 14:14:45|00820|1075224|EQH|13.29B|13290000000|40.86|2674167|50.44|30|2024-07-31|15/06/2024||1.47||3720000000|40.860000610352|1|2024-04-30|15/03/2024|1.43|1.33|2230000000|3590000000|37.470001220703|1
2024-06-30 14:14:52|00821|39190|BG|15.12B|15120000000|106.77|1356627|13.16|45|2024-07-24|15/06/2024||1.69||14080000000|106.76999664307|1|2024-04-24|15/03/2024|3.04|2.54|13420000000|13960000000|109.62000274658|1
2024-06-30 14:14:58|00822|20330|MPW|2.59B|2590000000|4.31|16314954|-53.46|44|2024-07-25|15/06/2024||0.0644||258610000|4.3099999427795|1|2024-05-09|15/03/2024|-1.23|0.09|271320000|270860000|4.460000038147|1
2024-06-30 14:15:04|00823|24321|TRGP|28.55B|28550000000|128.78|1509312|69.22|44|2024-08-01|15/06/2024||1.23||4260000000|128.7799987793|1|2024-05-02|15/03/2024|1.27|1.31|4560000000|4300000000|112.41000366211|1
2024-06-30 14:15:10|00824|20844|ATO|17.6B|17600000000|116.65|901337|0.27|44|2024-08-07|15/06/2024||1.06||864880000|116.65000152588|1|2024-05-08|15/03/2024|4.93|2.56|1760000000|1630000000|120.33999633789|1
2024-06-30 14:15:16|00825|13569|FSLR|24.13B|24130000000|225.34|2880874|18.54|44|2024-07-25|15/06/2024||2.68||957380000|225.33999633789|1|2024-05-01|15/03/2024|2.2|2|794110000|718190000|176.30000305176|1
2024-06-30 14:15:22|00826|23064|QIA|9.12B|9120000000|41.09|1013249|-8.83|40|2024-08-06|15/06/2024||0.5163||495880000|41.090000152588|1|2024-04-29|15/03/2024|0.46|0.44|459000000|453910000|41.650001525879|1
2024-06-30 14:15:28|00827|20301|NLY|9.54B|9540000000|19.06|3180143|-4.75|44|2024-07-24|15/06/2024||0.6587||393620000|19.059999465942|1|2024-04-24|15/03/2024|0.64|0.6445|502800000|548050000|18.639999389648|1
2024-06-30 14:15:33|00828|940831|FWONK|16.68B|16680000000|71.84|1228023|-1.25|18|2024-08-02|15/06/2024||0.3013||1010000000|71.839996337891|1|2024-05-08|15/03/2024|0.32|0.3214|587000000|575880000|72.059997558594|1
2024-06-30 14:15:39|00829|958243|RUN|2.63B|2630000000|11.84|11488328|-33.71|37|2024-07-31|15/06/2024||-0.2985||523720000|11.840000152588|1|2024-05-08|15/03/2024|-0.4|-0.38|458190000|470250000|11.779999732971|1
2024-06-30 14:15:44|00830|20476|BKIN|224.03M|224030000|75.76|14287693|26.84|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
2024-06-30 14:15:50|00831|16037|EWBC|10.19B|10190000000|73.23|822507|38.72|44|2024-07-23|15/06/2024||1.97||631840000|73.230003356934|1|2024-04-23|15/03/2024|2.08|1.97|644000000|637080000|74.470001220703|1
2024-06-30 14:15:54|00832|942360|AMH|15.52B|15520000000|37.16|1830465|4.82|0||
2024-06-30 14:15:59|00833|21027|HUBB|19.62B|19620000000|365.48|462663|10.23|44|2024-07-23|15/06/2024||4.25||1480000000|365.48001098633|1|2024-04-30|15/03/2024|3.6|3.55|1400000000|1390000000|407.10998535156|1
2024-06-30 14:16:05|00834|39220|WRB|20.09B|20090000000|78.58|1161892|31.93|44|2024-07-22|15/06/2024||1.44||2840000000|78.580001831055|1|2024-04-23|15/03/2024|1.56|1.43|2760000000|2770000000|83.430000305176|1
2024-06-30 14:16:11|00835|21198|CUBE|10.16B|10160000000|45.17|1253272|1.14|44|2024-07-25|15/06/2024||0.4219||259310000|45.169998168945|1|2024-04-25|15/03/2024|0.42|0.4238|261410000|253910000|42.119998931885|1
2024-06-30 14:16:17|00836|39258|SCI|10.36B|10360000000|71.13|854365|10.13|44|2024-07-30|15/06/2024||0.8644||1030000000|71.129997253418|1|2024-05-01|15/03/2024|0.89|0.87|1050000000|1020000000|71.709999084473|1
2024-06-30 14:16:24|00837|9235|RS|16.4B|16399999999.999998|285.6|341392|5.16|44|2024-07-25|15/06/2024||4.76||3660000000|285.60000610352|1|2024-04-25|15/03/2024|5.3|5.55|3640000000|3760000000|313.55999755859|1
2024-06-30 14:16:31|00838|39140|LEA|6.49B|6490000000|114.21|743561|-20.44|44|2024-07-25|15/06/2024||3.44||6140000000|114.20999908447|1|2024-04-30|15/03/2024|3.18|3.03|5990000000|6000000000|137.22999572754|1
2024-06-30 14:16:38|00839|42582|GLPI|12.64B|12640000000|45.21|1160775|-6.71|43|2024-07-25|15/06/2024||0.7196||376840000|45.209999084473|1|2024-04-25|15/03/2024|0.64|0.7|376000000|368360000|43.450000762939|1
2024-06-30 14:16:45|00840|6447|IAC|4.03B|4030000000.0000005|46.85|954813|-25.4|44|2024-08-06|15/06/2024||-0.614||942670000|46.849998474121|1|2024-05-07|15/03/2024|0.51|-1.29|929700000|934480000|55.75|1
2024-06-30 14:16:51|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
2024-06-30 14:16:58|00842|29655|GWRE|11.4B|11400000000|137.89|582940|81.24|44|2024-09-04|15/07/2024||0.525||283850000|137.88999938965|1|2024-06-04|15/04/2024|0.26|0.13|240700000|231290000|109.68000030518|1
2024-06-30 14:17:03|00843|13961|WTRG|10.21B|10210000000|37.33|1388585|-6.46|44|2024-08-06|15/06/2024||0.3577||450800000|37.330001831055|1|2024-05-02|15/03/2024|0.97|0.77|612070000|759500000|37.209999084473|1
2024-06-30 14:17:10|00844|39165|LII|19.06B|19060000000|534.98|287153|64.07|45|2024-07-22|15/06/2024||6.51||1470000000|534.97998046875|1|2024-04-24|15/03/2024|3.47|3.17|1050000000|1050000000|476.66000366211|1
2024-06-30 14:17:16|00845|20553|LSI|11.52B|11520000000|133.1|761701|0.11|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
2024-06-30 14:17:22|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
2024-06-30 14:17:28|00847|7972|CLF|7.32B|7320000000|15.39|8937010|-8.17|44|2024-07-19|15/06/2024||0.0692||5230000000|15.390000343323|1|2024-04-22|15/03/2024|0.18|0.22|5200000000|5350000000|20.809999465942|1
2024-06-30 14:17:34|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
2024-06-30 14:17:39|00849|1123969|TW|22.59B|22590000000|106|858077|54.79|25|2024-07-25|15/06/2024||0.6828||400210000|106|1|2024-04-25|15/03/2024|0.71|0.71|408700000|410030000|102.95999908447|1
2024-06-30 14:17:46|00850|20803|CLVT|3.8B|3800000000|5.69|4590140|-40.29|44|2024-08-07|15/06/2024||0.182||653240000|5.6900000572205|1|2024-05-08|15/03/2024|0.14|0.14|621200000|614850000|6.9499998092651|1
2024-06-30 14:17:52|00851|24357|WSO|17.3B|17300000000|463.24|281272|21.44|44|2024-07-18|15/06/2024||4.72||2190000000|463.23999023438|1|2024-04-24|15/03/2024|2.17|2.3|1560000000|1600000000|413.57000732422|1
2024-06-30 14:17:58|00852|39217|AFG|10.32B|10320000000|123.02|242965|3.6|44|2024-07-31|15/06/2024||2.51||1710000000|123.01999664307|1|2024-05-01|15/03/2024|2.76|2.7|1910000000|1720000000|127.75|1
2024-06-30 14:18:04|00853|254|AA|7.14B|7140000000|39.78|5675995|17.24|32|2024-07-17|15/06/2024||-0.0156||2720000000|39.779998779297|1|2024-04-17|15/03/2024|-0.81|-0.62|2600000000|2560000000|36.090000152588|1
2024-06-30 14:18:11|00854|41235|REXR|10.03B|10030000000|44.59|1635867|-14.61|44|2024-07-17|15/06/2024||0.2619||225570000|44.590000152588|1|2024-04-17|15/03/2024|0.27|0.27|214100000|213010000|44.659999847412|1
2024-06-30 14:18:18|00855|20451|KNX|8.07B|8070000000|49.92|2180338|-10.15|44|2024-07-17|15/06/2024||0.2805||1840000000|49.919998168945|1|2024-04-24|15/03/2024|0.12|0.34|1820000000|1840000000|49.229999542236|1
2024-06-30 14:18:24|00856|39189|DOX|9.15B|9150000000|78.92|758684|-20.16|44|2024-07-31|15/06/2024||1.63||1260000000|78.919998168945|1|2024-05-08|15/03/2024|1.56|1.57|1250000000|1250000000|85.050003051758|1
2024-06-30 14:18:30|00857|39169|ACM|12B|12000000000|88.14|696829|4.07|44|2024-08-06|15/06/2024||1.14||1870000000|88.139999389648|1|2024-05-06|15/03/2024|1.04|1.03|3940000000|1800000000|94.720001220703|1
2024-06-30 14:18:37|00858|6446|CIEN|6.92B|6920000000|48.18|1622517|13.39|44|2024-08-29|15/07/2024||0.4867||993630000|48.180000305176|1|2024-06-06|15/04/2024|0.27|0.14|910800000|895800000|48.240001678467|1
2024-06-30 14:18:43|00859|39146|UGI|4.8B|4800000000|22.9|2613250|-15.09|44|2024-07-31|15/06/2024||-0.0533||1780000000|22.89999961853|1|2024-05-01|15/03/2024|1.97|1.64|2470000000|3210000000|25.559999465942|1
2024-06-30 14:18:48|00860|1011774|VST|29.87B|29870000000|85.98|8421787|227.54|30|2024-08-02|15/06/2024||0.2304||3390000000|85.980003356934|1|2024-05-08|15/03/2024|0.619|0.79|3050000000|2590000000|81.73999786377|1
2024-06-30 14:18:54|00861|39289|OC|15.05B|15050000000|173.72|615942|33.12|45|2024-07-24|15/06/2024||4.29||2570000000|173.7200012207|1|2024-04-24|15/03/2024|3.59|3.06|2300000000|2280000000|167.61999511719|1
2024-06-30 14:19:00|00862|32537|CG|14.45B|14450000000|40.15|2154159|25.67|45|2024-07-25|15/06/2024||0.8898||952960000|40.150001525879|1|2024-05-01|15/03/2024|1.01|0.93|688400000|986100000|44.799999237061|1
2024-06-30 14:19:06|00863|39302|ST|5.64B|5640000000|37.39|2012754|-16.89|44|2024-07-23|15/06/2024||0.9281||1040000000|37.389999389648|1|2024-04-29|15/03/2024|0.89|0.85|1010000000|986510000|34.979999542236|1
2024-06-30 14:19:12|00864|8266|FHN|8.62B|8620000000|15.77|6142099|39.93|45|2024-07-17|15/06/2024||0.3627||826110000|15.770000457764|1|2024-04-17|15/03/2024|0.35|0.33|819000000|809170000|13.909999847412|1
2024-06-30 14:19:19|00865|41195|BERY|6.73B|6730000000|58.85|1022951|-8.53|44|2024-08-02|15/06/2024||2.07||3270000000|58.849998474121|1|2024-05-09|15/03/2024|1.95|1.92|3100000000|3170000000|61.259998321533|1
2024-06-30 14:19:26|00866|8202|ITT|10.63B|10630000000|129.18|412514|38.59|45|2024-08-01|15/06/2024||1.46||917360000|129.17999267578|1|2024-05-02|15/03/2024|1.42|1.36|910600000|883210000|129.2799987793|1
2024-06-30 14:19:32|00867|976456|LSXMK|7.23B|7230000000|22.16|2435685|-12.57|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
2024-06-30 14:19:37|00868|1173555|OGN|5.32B|5320000000|20.7|1896840|-0.53|16|2024-08-07|15/06/2024||1.17||1640000000|20.700000762939|1|2024-05-02|15/03/2024|1.22|0.9779|1620000000|1570000000|18.829999923706|1
2024-06-30 14:19:43|00869|48388|ARMK|8.95B|8950000000|34.02|2318047|-20.98|43|2024-08-06|15/06/2024||0.306||4310000000|34.020000457764|1|2024-05-07|15/03/2024|0.29|0.27|4200000000|4240000000|31.620000839233|1
2024-06-30 14:19:49|00870|16200|GNTX|7.79B|7790000000|33.71|1376614|15.21|44|2024-07-19|15/06/2024||0.5275||624530000|33.709999084473|1|2024-04-26|15/03/2024|0.47|0.47|590200000|597510000|34.650001525879|1
2024-06-30 14:19:55|00871|32374|UTHR|14.13B|14130000000|318.55|559046|44.3|44|2024-07-31|15/06/2024||6.33||678350000|318.54998779297|1|2024-05-01|15/03/2024|6.17|5.79|677700000|620310000|234.33000183105|1
2024-06-30 14:20:02|00872|39170|ARW|6.43B|6430000000|120.76|437362|-15.69|44|2024-08-01|15/06/2024||2.16||6610000000|120.76000213623|1|2024-05-02|15/03/2024|2.41|2.37|6900000000|7080000000|124.84999847412|1
2024-06-30 14:20:08|00873|20979|ATR|9.33B|9330000000|140.81|274394|21.53|44|2024-07-25|15/06/2024||1.36||931520000|140.80999755859|1|2024-04-25|15/03/2024|1.26|1.15|915440000|891590000|140.00999450684|1
2024-06-30 14:20:14|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
2024-06-30 14:20:21|00875|39283|KRC|3.66B|3660000000|31.17|920807|3.59|44|2024-07-24|15/06/2024||0.3996||275430000|31.170000076294|1|2024-05-02|15/03/2024|0.42|0.46|278600000|274190000|33.220001220703|1
2024-06-30 14:20:27|00876|15358|AGNC|7.02B|7020000000|9.54|11094918|-5.82|44|2024-07-22|15/06/2024||0.5377||597430000|9.539999961853|1|2024-04-22|15/03/2024|0.58|0.58|496000000|567470000|9.1499996185303|1
2024-06-30 14:20:33|00877|39257|NNN|7.81B|7810000000|42.6|936979|-0.44|44|2024-07-31|15/06/2024||0.4913||212280000|42.599998474121|1|2024-05-01|15/03/2024|0.52|0.49|215410000|210970000|40.529998779297|1
2024-06-30 14:20:38|00878|1168293|AIRC|5.67B|5670000000|39.08|4356899|8.28|17|2024-07-25|15/06/2024||0.001||195620000|39.080001831055|1|2024-04-29|15/03/2024|-0.0189|0.0005|189940000|189630000|38.409999847412|1
2024-06-30 14:20:45|00879|16417|JAZZ|6.73B|6730000000|106.73|759988|-13.91|44|2024-08-06|15/06/2024||4.8||1010000000|106.73000335693|1|2024-05-01|15/03/2024|2.68|4.18|901980000|953950000|110.75|1
2024-06-30 14:20:50|00880|1010884|JHG|5.41B|5410000000|33.71|979369|23.71|32|2024-07-31|15/06/2024||0.7234||563510000|33.709999084473|1|2024-05-02|15/03/2024|0.71|0.61|551700000|548720000|31.159999847412|1
2024-06-30 14:20:56|00881|32506|DKS|17.51B|17510000000|214.85|1074292|62.53|45|2024-08-20|15/07/2024||3.83||3430000000|214.85000610352|1|2024-05-29|15/04/2024|3.3|2.98|3020000000|2940000000|195|1
2024-06-30 14:21:02|00882|8130|NYT|8.41B|8410000000|51.21|1072788|30.04|45|2024-07-31|15/06/2024||0.4077||624320000|51.209999084473|1|2024-05-08|15/03/2024|0.31|0.2|594000000|591650000|46.25|1
2024-06-30 14:21:08|00883|15668|CBSH|7.23B|7230000000|55.78|476115|20.26|44|2024-07-18|15/06/2024||0.8941||401540000|55.779998779297|1|2024-04-16|15/03/2024|0.86|0.81|397800000|390360000|51.229999542236|1
2024-06-30 14:21:14|00884|20189|FR|6.29B|6290000000|47.51|954482|-9.75|44|2024-07-17|15/06/2024||0.3503||163480000|47.509998321533|1|2024-04-17|15/03/2024|0.52|0.31|162300000|161490000|50.450000762939|1
2024-06-30 14:21:21|00885|39274|FAF|5.6B|5600000000|53.95|569826|-5.38|44|2024-07-24|15/06/2024||1.16||1640000000|53.950000762939|1|2024-04-24|15/03/2024|0.45|0.64|1420000000|1450000000|58.180000305176|1
2024-06-30 14:21:27|00886|979017|USFD|13.03B|13030000000|52.98|1897708|20.41|33|2024-08-06|15/06/2024||0.9317||9640000000|52.979999542236|1|2024-05-09|15/03/2024|0.54|0.53|8950000000|8900000000|52.380001068115|1
2024-06-30 14:21:34|00887|13090|OSK|7.08B|7080000000|108.2|442433|24.96|45|2024-07-31|15/06/2024||3||2780000000|108.19999694824|1|2024-04-25|15/03/2024|2.89|2.25|2540000000|2490000000|121.25|1
2024-06-30 14:21:39|00888|1058014|COLD|7.25B|7250000000|25.54|2357842|-20.93|30|2024-08-01|15/06/2024||0.053||654190000|25.540000915527|1|2024-05-09|15/03/2024|0.03|0.02|665000000|671250000|22.860000610352|1
2024-06-30 14:21:46|00889|20214|RGA|13.51B|13510000000|205.27|350577|48.01|44|2024-08-01|15/06/2024||5||5050000000|205.27000427246|1|2024-05-02|15/03/2024|6.02|4.55|6340000000|4550000000|190.91999816895|1
2024-06-30 14:21:53|00890|20664|SF|8.62B|8620000000|84.15|602370|41.03|44|2024-07-24|15/06/2024||1.62||1190000000|84.150001525879|1|2024-04-24|15/03/2024|1.49|1.48|1160000000|1140000000|77.879997253418|1
2024-06-30 14:21:59|00891|16937|PNFP|6.12B|6120000000|80.04|388848|41.29|44|2024-07-16|15/06/2024||1.61||433700000|80.040000915527|1|2024-04-23|15/03/2024|1.57|1.54|428140000|420720000|81.419998168945|1
2024-06-30 14:22:05|00892|16499|LFUS|6.33B|6330000000|255.59|140702|-12.26|44|2024-07-30|15/06/2024||1.75||540090000|255.58999633789|1|2024-04-30|15/03/2024|1.76|1.75|535000000|519010000|235.86000061035|1
2024-06-30 14:22:13|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
2024-06-30 14:22:18|00894|29656|HTA|615.65M|615650000|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
2024-06-30 14:22:24|00895|20191|HII|9.71B|9710000000|246.33|321542|8.23|44|2024-08-01|15/06/2024||3.61||2840000000|246.33000183105|1|2024-05-02|15/03/2024|3.87|3.54|2810000000|2800000000|277.05999755859|1
2024-06-30 14:22:29|00896|15649|CASY|14.16B|14160000000|381.56|326770|56.45|44|2024-09-09|15/07/2024||4.6||4110000000|381.55999755859|1|2024-06-11|15/04/2024|2.34|1.71|3600000000|3470000000|328.32998657227|1
2024-06-30 14:23:08|00897|20479|CFR|6.53B|6530000000|101.63|383037|-5.49|44|2024-07-25|15/06/2024||2.07||506870000|101.62999725342|1|2024-04-25|15/03/2024|2.06|2.09|522740000|510090000|116.83999633789|1
2024-06-30 14:23:13|00898|41215|VOYA|7.16B|7160000000|71.15|774257|-0.78|44|2024-07-30|15/06/2024||2.22||1880000000|71.150001525879|1|2024-04-30|15/03/2024|1.88|1.64|2050000000|1800000000|69.059997558594|1
2024-06-30 14:23:18|00899|1167588|CNXC|4.11B|4110000000.0000005|63.28|516585|-21.63|18|2024-09-25|15/08/2024||3.22||2390000000|63.279998779297|1|2024-06-26|15/05/2024|2.69|2.63|2380000000|2350000000|58.819999694824|1
2024-06-30 14:23:25|00900|48377|BRX|6.96B|6960000000|23.09|2115640|4.95|43|2024-07-28|15/06/2024||0.2157||317070000|23.090000152588|1|2024-04-29|15/03/2024|0.29|0.21|320240000|314690000|21.719999313354|1
2024-06-30 14:23:32|00901|20383|STWD|5.98B|5980000000|18.94|2187380|-2.37|44|2024-08-01|15/06/2024||0.4773||513900000|18.940000534058|1|2024-05-08|15/03/2024|0.59|0.47|523080000|535000000|19.549999237061|1
2024-06-30 14:23:38|00902|39242|ORI|8.22B|8220000000.000001|30.9|1578661|22.77|44|2024-07-25|15/06/2024||0.6533||1940000000|30.89999961853|1|2024-04-25|15/03/2024|0.67|0.65|2020000000|1820000000|30.299999237061|1
2024-06-30 14:23:44|00903|8185|X|8.5B|8500000000|37.8|2980551|51.14|41|2024-07-25|15/06/2024||0.7362||4000000000|37.799999237061|1|2024-05-02|15/03/2024|0.82|0.82|4160000000|4220000000|36.979999542236|1
2024-06-30 14:23:51|00904|20459|PB|5.87B|5870000000|61.14|490190|8.25|44|2024-07-24|15/06/2024||1.14||292550000|61.139999389648|1|2024-04-24|15/03/2024|1.18|1.16|277110000|276740000|62.700000762939|1
2024-06-30 14:23:58|00905|13992|RGLD|8.23B|8230000000|125.16|413749|9.04|44|2024-08-01|15/06/2024||1.08||162810000|125.16000366211|1|2024-05-08|15/03/2024|0.91|0.9184|148900000|147020000|124|1
2024-06-30 14:24:05|00906|958233|LITE|3.44B|3440000000|50.92|1011634|-10.24|36|2024-08-14|15/06/2024||0.0282||303730000|50.919998168945|1|2024-05-06|15/03/2024|0.29|0.26|366500000|364650000|44.740001678467|1
2024-06-30 14:24:12|00907|1152333|NVST|2.86B|2860000000|16.63|2347976|-50.86|24|2024-07-31|15/06/2024||0.3037||650890000|16.629999160767|1|2024-05-01|15/03/2024|0.26|0.32|623600000|634830000|19.680000305176|1
2024-06-30 14:24:19|00908|39180|OGE|7.16B|7160000000|35.7|1342606|-0.58|44|2024-08-01|15/06/2024||0.458||751000000|35.700000762939|1|2024-05-01|15/03/2024|0.09|0.12|596800000|697000000|34.650001525879|1
2024-06-30 14:24:26|00909|29707|VAC|3.07B|3070000000|87.32|440464|-28.85|44|2024-07-24|15/06/2024||2.05||1220000000|87.319999694824|1|2024-05-06|15/03/2024|1.8|1.7|1200000000|1170000000|97.180000305176|1
2024-06-30 14:24:32|00910|39186|HUN|3.94B|3940000000|22.77|1667615|-15.73|44|2024-07-30|15/06/2024||0.1431||1610000000|22.770000457764|1|2024-05-02|15/03/2024|-0.06|-0.06|1470000000|1470000000|23.819999694824|1
2024-06-30 14:24:38|00911|17148|SEIC|8.5B|8500000000|64.69|558210|8.5|44|2024-07-17|15/06/2024||1.03||520010000|64.690002441406|1|2024-04-24|15/03/2024|0.99|0.98|511580000|509690000|67|1
2024-06-30 14:24:45|00912|17585|WWD|10.62B|10620000000|174.38|456343|46.65|44|2024-07-29|15/06/2024||1.5||854760000|174.38000488281|1|2024-04-29|15/03/2024|1.62|1.33|835000000|807040000|150.58000183105|1
2024-06-30 14:24:51|00913|17440|UHAL|11.8B|11800000000|61.73|94739|11.59|44|2024-07-31|15/06/2024||1.63||1577000000|61.729999542236|1|2024-05-29|15/03/2024|-0.05|0.11|1180000000|1170000000|63.959999084473|1
2024-06-30 14:24:58|00914|39245|OHI|8.46B|8460000000.000001|34.25|1487375|11.6|44|2024-07-29|15/06/2024||0.352||206540000|34.25|1|2024-05-02|15/03/2024|0.27|0.32|243290000|200590000|30.690000534058|1
2024-06-30 14:25:05|00915|20749|EXP|7.36B|7360000000|217.46|295235|16.65|44|2024-07-25|15/06/2024||3.76||634110000|217.46000671387|1|2024-05-21|15/03/2024|2.24|2.67|476700000|482290000|256.9700012207|1
2024-06-30 14:25:11|00916|20565|CACI|9.59B|9590000000|430.13|106462|26.2|44|2024-08-07|15/06/2024||5.97||1930000000|430.13000488281|1|2024-04-24|15/03/2024|5.74|5.63|1940000000|1860000000|382.42999267578|1
2024-06-30 14:25:17|00917|39324|BPOP|6.39B|6390000000|88.43|304916|46.12|44|2024-07-24|15/06/2024||2.05||745840000|88.430000305176|1|2024-04-23|15/03/2024|1.43|1.88|714560000|721400000|85.25|1
2024-06-30 14:25:24|00918|39240|INGR|7.53B|7530000000|114.7|364486|8.26|44|2024-08-06|15/06/2024||2.54||2010000000|114.69999694824|1|2024-05-08|15/03/2024|2.08|2.06|1880000000|2020000000|116.61000061035|1
2024-06-30 14:25:31|00919|21040|PRI|8.14B|8140000000.000001|236.58|207127|19.63|44|2024-08-07|15/06/2024||4.46||745310000|236.58000183105|1|2024-05-06|15/03/2024|3.91|4.12|742800000|740570000|217.99000549316|1
2024-06-30 14:25:38|00920|29665|POST|6.31B|6310000000|104.16|461716|20.21|44|2024-08-01|15/06/2024||1.25||2030000000|104.16000366211|1|2024-05-02|15/03/2024|1.51|1.29|2000000000|2030000000|104.81999969482|1
2024-06-30 14:25:43|00921|989528|VVV|5.57B|5570000000|43.2|1048170|15.17|32|2024-07-31|15/06/2024||0.4737||425080000|43.200000762939|1|2024-05-08|15/03/2024|0.37|0.35|388700000|390470000|44.209999084473|1
2024-06-30 14:25:50|00922|39177|DEI|2.23B|2230000000|13.31|1436539|5.89|44|2024-07-30|15/06/2024||-0.0125||247990000|13.310000419617|1|2024-05-07|15/03/2024|0.05|-0.1295|244970000|252340000|13.890000343323|1
2024-06-30 14:25:56|00923|1075387|NVT|12.72B|12720000000|76.61|1561668|48.27|31|2024-08-01|15/06/2024||0.8238||892410000|76.610000610352|1|2024-05-03|15/03/2024|0.77|0.74|875000000|864140000|71.900001525879|1
2024-06-30 14:26:03|00924|48391|OMF|5.81B|5810000000|48.49|869050|10.99|43|2024-07-24|15/06/2024||0.9906||1100000000|48.490001678467|1|2024-04-30|15/03/2024|1.45|1.39|1080000000|1070000000|50.849998474121|1
2024-06-30 14:26:10|00925|16321|IBKR|13.13B|13130000000|122.6|867183|47.59|44|2024-07-16|15/06/2024||1.65||1210000000|122.59999847412|1|2024-04-16|15/03/2024|1.64|1.62|1200000000|1200000000|109.16000366211|1
2024-06-30 14:26:16|00926|16855|OZK|4.65B|4650000000|41|1317360|2.09|44|2024-07-17|15/06/2024||1.54||413680000|41|1|2024-04-17|15/03/2024|1.51|1.46|406020000|397190000|41.779998779297|1
2024-06-30 14:26:22|00927|20882|MDU|5.12B|5120000000|25.1|1211152|19.87|45|2024-08-01|15/06/2024||0.2241||1060000000|25.10000038147|1|2024-05-02|15/03/2024|0.52|0.4327|1210000000|1350000000|24.85000038147|1
2024-06-30 14:26:28|00928|20726|SON|4.98B|4980000000|50.72|632368|-14.06|44|2024-07-18|15/06/2024||1.27||1710000000|50.720001220703|1|2024-04-30|15/03/2024|1.12|1.05|1640000000|1680000000|57.259998321533|1
2024-06-30 14:26:35|00929|39133|ENOV|2.48B|2480000000|45.2|560304|-29.51|44|2024-08-01|15/06/2024||0.598||529180000|45.200000762939|1|2024-05-02|15/03/2024|0.5|0.48|516000000|505590000|55.400001525879|1
2024-06-30 14:26:41|00930|20572|CUZ|3.52B|3520000000|23.15|1157912|1.54|44|2024-07-25|15/06/2024||0.1178||207810000|23.14999961853|1|2024-04-25|15/03/2024|0.09|0.1164|208820000|199350000|23.120000839233|1
2024-06-30 14:26:49|00931|16700|NATI|7.97B|7970000000|59.98|1493751|4.49|42|2024-01-30|15/12/2023||0.6771||439230000|59.979999542236|1|2023-10-26|15/09/2023||0.5704||413900000|59.979999542236|1
2024-06-30 14:26:56|00932|20632|EVR|8.03B|8029999999.999999|208.43|323910|68.65|44|2024-07-24|15/06/2024||1.66||617870000|208.42999267578|1|2024-04-24|15/03/2024|2.13|2.13|587300000|625070000|196.10000610352|1
2024-06-30 14:27:02|00933|39244|NYCB|3.39B|3390000000|3.22|16345775|-71.35|44|2024-07-24|15/06/2024||-0.1458||717480000|3.2200000286102|1|2024-05-01|15/03/2024|-0.25|-0.26|633000000|776810000|2.6500000953674|1
2024-06-30 14:27:08|00934|41242|SRC|5.99B|5990000000|42.32|2902213|7.47|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
2024-06-30 14:27:15|00935|39293|MAN|3.33B|3330000000|69.8|388744|-12.09|44|2024-07-16|15/06/2024||1.27||4570000000|69.800003051758|1|2024-04-18|15/03/2024|0.94|0.91|4400000000|4440000000|70.069999694824|1
2024-06-30 14:27:23|00936|20812|DLB|7.59B|7590000000|79.23|335707|-5.32|44|2024-07-25|15/06/2024||0.455||292140000|79.230003356934|1|2024-05-02|15/03/2024|1.27|0.99|364500000|362540000|77.569999694824|1
2024-06-30 14:27:29|00937|16859|PACW|2.15B|2150000000|7.54|4703408|-7.48|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
2024-06-30 14:27:35|00938|8089|SLM|4.57B|4570000000|20.79|1501366|27.39|44|2024-07-24|15/06/2024||0.3792||393030000|20.790000915527|1|2024-04-24|15/03/2024|1.27|1.07|561000000|512750000|21.930000305176|1
2024-06-30 14:27:42|00939|101886|ESI|6.56B|6560000000|27.12|1451550|41.25|40|2024-07-24|15/06/2024||0.3442||605050000|27.120000839233|1|2024-04-29|15/03/2024|0.34|0.32|575000000|588070000|23.85000038147|1
2024-06-30 14:27:48|00940|15321|ACHC|6.27B|6270000000|67.54|877720|-15.19|44|2024-07-30|15/06/2024||0.8802||785430000|67.540000915527|1|2024-05-01|15/03/2024|0.84|0.8|768100000|778290000|73.940002441406|1
2024-06-30 14:27:55|00941|7865|AN|6.42B|6420000000|159.38|426343|-3.18|44|2024-07-18|15/06/2024||4.65||6800000000|159.38000488281|1|2024-04-26|15/03/2024|4.49|4.23|6490000000|6490000000|160.38000488281|1
2024-06-30 14:28:01|00942|1162794|ACI|11.44B|11440000000|19.75|2278524|-9.49|23|2024-10-15|15/08/2024||0.52||18410000000|19.75|1|2024-07-23|15/05/2024||0.6875||24140000000|19.75|1
2024-06-30 14:28:07|00943|21174|MTZ|8.33B|8330000000|106.99|745993|-9.31|44|2024-08-01|15/06/2024||0.867||3090000000|106.98999786377|1|2024-05-02|15/03/2024|-0.13|-0.45|2690000000|2620000000|88.419998168945|1
2024-06-30 14:28:14|00944|7860|ASH|4.74B|4740000000|94.49|351726|8.72|44|2024-07-23|15/06/2024||1.43||574410000|94.48999786377|1|2024-04-30|15/03/2024|1.27|1.17|575000000|574650000|97.019996643066|1
2024-06-30 14:28:20|00945|29718|VMI|5.54B|5540000000|274.45|196624|-5.7|44|2024-07-17|15/06/2024||4.15||1040000000|274.45001220703|1|2024-05-01|15/03/2024|4.32|3.31|977830000|986880000|204.80000305176|1
2024-06-30 14:28:26|00946|24313|WBS|7.48B|7480000000|43.59|1149052|15.47|44|2024-07-18|15/06/2024||1.35||679890000|43.590000152588|1|2024-04-23|15/03/2024|1.35|1.41|667100000|680800000|47.169998168945|1
2024-06-30 14:28:31|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
2024-06-30 14:28:36|00948|20590|NFG|4.98B|4980000000|54.19|472630|5.51|44|2024-08-01|15/06/2024||0.9181||528430000|54.189998626709|1|2024-05-01|15/03/2024|1.79|1.51|629900000|772350000|53.099998474121|1
2024-06-30 14:28:43|00949|20743|CW|10.38B|10380000000|270.98|206535|47.54|44|2024-07-31|15/06/2024||2.31||735740000|270.98001098633|1|2024-05-01|15/03/2024|1.99|1.74|713000000|663930000|253.42999267578|1
2024-06-30 14:28:50|00950|39290|RYN|4.33B|4330000000|29.09|447742|-7.36|44|2024-07-31|15/06/2024||0.153||229190000|29.090000152588|1|2024-05-01|15/03/2024|0.05|0.06|168100000|190200000|29.659999847412|1
2024-06-30 14:28:57|00951|8319|MTG|5.74B|5740000000|21.55|1734843|36.48|45|2024-07-31|15/06/2024||0.634||301040000|21.549999237061|1|2024-05-01|15/03/2024|0.65|0.6|294360000|301620000|20.280000686646|1
2024-06-30 14:29:04|00952|20853|CLH|12.2B|12200000000|226.15|288614|37.54|44|2024-07-31|15/06/2024||2.22||1530000000|226.14999389648|1|2024-05-01|15/03/2024|1.29|1.15|1380000000|1340000000|189.36999511719|1
2024-06-30 14:29:10|00953|21120|IDA|4.72B|4720000000|93.15|333186|-9.21|44|2024-08-01|15/06/2024||1.44||402470000|93.150001525879|1|2024-05-02|15/03/2024|0.95|1.12|342400000|368270000|95.970001220703|1
2024-06-30 14:29:17|00954|48373|SAIC|6.02B|6020000000|117.55|299749|4.51|42|2024-09-05|15/07/2024||1.86||1790000000|117.55000305176|1|2024-06-03|15/04/2024|1.92|1.92|1850000000|1840000000|134.64999389648|1
2024-06-30 14:29:22|00955|20976|AL|5.29B|5290000000|47.53|806242|13.57|44|2024-08-01|15/06/2024||1.09||706430000|47.529998779297|1|2024-05-06|15/03/2024|1.31|0.94|663300000|677230000|51.409999847412|1
2024-06-30 14:29:27|00956|1130931|FSLY|1.01B|1010000000|7.37|3805842|-53.27|24|2024-07-31|15/06/2024||-0.0813||131570000|7.3699998855591|1|2024-05-01|15/03/2024|-0.05|-0.06|133520000|133110000|12.64999961853|1
2024-06-30 14:29:34|00957|17579|WTFC|6.09B|6090000000|98.56|308419|35.72|44|2024-07-15|15/06/2024||2.44||588150000|98.559997558594|1|2024-04-17|15/03/2024|2.89|2.4|604770000|577150000|94.459999084473|1
2024-06-30 14:29:40|00958|21119|HXL|5.19B|5190000000|62.45|1113826|-17.85|44|2024-07-22|15/06/2024||0.5646||488720000|62.450000762939|1|2024-04-22|15/03/2024|0.44|0.42|472000000|470810000|61.709999084473|1
2024-06-30 14:29:47|00959|21155|CR|8.29B|8289999999.999999|144.98|204048|62.68|45|2024-07-23|15/06/2024||1.12||543420000|144.97999572754|1|2024-04-22|15/03/2024|1.22|1.19|565000000|540490000|129.47999572754|1
2024-06-30 14:29:53|00960|41323|PINC|1.96B|1960000000|18.67|1628660|-32.5|44|2024-08-13|15/06/2024||0.4904||313210000|18.670000076294|1|2024-05-07|15/03/2024|0.55|0.48|342590000|318510000|20.719999313354|1
2024-06-30 14:29:58|00961|16070|FCNCA|24.28B|24280000000|1683.61|81865|31.18|41|2024-07-30|15/06/2024||44.57||2260000000|1683.6099853516|1|2024-04-25|15/03/2024|52.92|43.8|2300000000|2280000000|1639.6300048828|1
2024-06-30 14:30:04|00962|39282|HFC|10.25B|10250000000|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
2024-06-30 14:30:10|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
2024-06-30 14:30:17|00964|39288|FLO|4.69B|4690000000|22.2|1237519|-10.77|44|2024-08-08|15/06/2024||0.33||1240000000|22.200000762939|1|2024-05-16|15/03/2024|0.38|0.4|1580000000|1580000000|25.510000228882|1
2024-06-30 14:30:22|00965|954872|UNVR|5.70B|5700000000|36.14|1976497|0.84|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
2024-06-30 14:30:28|00966|41225|RITM|5.27B|5270000000|10.91|2666615|16.68|40|2024-07-30|15/06/2024||0.423||1140000000|10.909999847412|1|2024-04-30|15/03/2024|0.54|0.39|1210000000|987720000|11.220000267029|1
2024-06-30 14:30:35|00967|17447|UMPQ|4.16B|4160000000|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
2024-06-30 14:30:41|00968|21140|SNX|9.77B|9770000000|115.4|948947|22.77|44|2024-09-24|15/08/2024||2.81||14220000000|115.40000152588|1|2024-06-25|15/05/2024|2.73|2.82|13950000000|14100000000|129.33999633789|1
2024-06-30 14:30:48|00969|13943|LAZ|3.44B|3440000000|38.18|794922|19.31|45|2024-07-25|15/06/2024||0.466||647640000|38.180000305176|1|2024-04-25|15/03/2024|0.66|0.5536|746570000|678570000|39.299999237061|1
2024-06-30 14:30:53|00970|6403|JBLU|2.07B|2069999999.9999998|6.09|11705337|-31.26|44|2024-07-30|15/06/2024||-0.1838||2400000000|6.0900001525879|1|2024-04-23|15/03/2024|-0.43|-0.52|2200000000|2200000000|7.5100002288818|1
2024-06-30 14:31:00|00971|20819|FCN|7.56B|7560000000|215.53|157450|13.32|44|2024-07-25|15/06/2024||2.02||935550000|215.5299987793|1|2024-04-25|15/03/2024|2.23|1.87|928550000|901770000|213.74000549316|1
2024-06-30 14:31:07|00972|39265|HIW|2.78B|2780000000|26.27|841096|9.87|44|2024-07-23|15/06/2024||0.2631||204130000|26.270000457764|1|2024-04-23|15/03/2024|0.25|0.19|211280000|207110000|24.709999084473|1
2024-06-30 14:31:13|00973|17009|QDEL|2.22B|2220000000|33.22|939969|-59.91|44|2024-08-01|15/06/2024||-0.2217||613550000|33.220001220703|1|2024-05-08|15/03/2024|0.44|0.39|711000000|693240000|43.880001068115|1
2024-06-30 14:31:18|00974|16317|IART|2.3B|2300000000|29.14|1500197|-29.15|44|2024-07-24|15/06/2024||0.623||412650000|29.139999389648|1|2024-05-06|15/03/2024|0.55|0.55|368900000|362050000|28.889999389648|1
2024-06-30 14:31:25|00975|16329|ICUI|2.89B|2890000000|118.75|275746|-33.36|44|2024-08-05|15/06/2024||1||556780000|118.75|1|2024-05-07|15/03/2024|0.96|0.82|566700000|552250000|100.70999908447|1
2024-06-30 14:31:31|00976|994770|PK|3.15B|3150000000|14.98|2431071|22.3|32|2024-07-31|15/06/2024||0.2848||699570000|14.979999542236|1|2024-04-30|15/03/2024|0.13|0.1|639000000|629630000|16.670000076294|1
2024-06-30 14:31:38|00977|9254|CRI|2.26B|2260000000|61.97|798335|-14.64|44|2024-07-26|15/06/2024||0.5591||577260000|61.970001220703|1|2024-04-26|15/03/2024|1.04|0.75|661500000|638760000|71.559997558594|1
2024-06-30 14:31:44|00978|13973|CRUS|6.82B|6820000000|127.66|457997|57.59|43|2024-07-31|15/06/2024||0.5988||317400000|127.66000366211|1|2024-05-07|15/03/2024|1.24|0.64|371800000|316110000|90.019996643066|1
2024-06-30 14:31:50|00979|1174995|DTM|6.9B|6900000000|71.03|650645|43.29|16|2024-08-01|15/06/2024||0.9199||241570000|71.029998779297|1|2024-04-30|15/03/2024|0.99|0.94|243000000|241330000|63.209999084473|1
2024-06-30 14:31:56|00980|39303|TKR|5.64B|5640000000|80.13|430145|-12.45|44|2024-07-31|15/06/2024||1.62||1180000000|80.129997253418|1|2024-04-30|15/03/2024|1.77|1.51|1190000000|1150000000|86.699996948242|1
2024-06-30 14:32:03|00981|8087|R|5.43B|5430000000|123.88|246776|46.1|45|2024-07-25|15/06/2024||2.88||3230000000|123.87999725342|1|2024-04-23|15/03/2024|2.14|1.71|3100000000|3130000000|109|1
2024-06-30 14:32:11|00982|29682|THG|4.51B|4510000000|125.44|162218|10.98|44|2024-07-31|15/06/2024||1.6||1490000000|125.44000244141|1|2024-05-01|15/03/2024|3.18|2.71|1550000000|1470000000|129.82000732422|1
2024-06-30 14:32:17|00983|958239|OLLI|6.01B|6010000000|98.17|1129103|69.46|38|2024-08-29|15/07/2024||0.7743||559840000|98.169998168945|1|2024-06-05|15/04/2024|0.73|0.6527|508820000|506490000|82.040000915527|1
2024-06-30 14:32:22|00984|976454|LSXMA|7.23B|7230000000|22.15|1593573|-8.11|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
2024-06-30 14:32:28|00985|20204|HE|994.93M|994930000|9.02|2353077|-75.08|45|2024-08-05|15/06/2024||0.54||911330000|9.0200004577637|1|2024-05-10|15/03/2024|0.45|0.48|897160000|943440000|10.239999771118|1
2024-06-30 14:32:35|00986|20344|SPB|2.5B|2500000000|85.93|435722|10.1|45|2024-08-09|15/06/2024||1.09||754240000|85.930000305176|1|2024-05-09|15/03/2024|1.62|0.68|718500000|708540000|84.519996643066|1
2024-06-30 14:32:42|00987|20291|HPP|695.69M|695690000|4.81|2130218|13.98|44|2024-08-07|15/06/2024||-0.3667||222790000|4.8099999427795|1|2024-05-01|15/03/2024|-0.37|-0.4633|214020000|216340000|5.8000001907349|1
2024-06-30 14:32:48|00988|39259|||||||44|2024-07-23|15/06/2024||2.66||1500000000|70.650001525879|1|2024-05-01|15/03/2024|4.53|2.4|1420000000|1490000000|61.330001831055|1
2024-06-30 14:32:54|00989|20870|H|15.37B|15370000000|151.92|488276|32.59|44|2024-08-06|15/06/2024||0.9596||1740000000|151.91999816895|1|2024-05-09|15/03/2024|0.71|0.77|1710000000|1710000000|147.82000732422|1
2024-06-30 14:33:01|00990|943142|LBRDA|7.82B|7820000000|54.6|149869|-31.52|38|2024-08-02|15/06/2024||2.15||246730000|54.599998474121|1|2024-05-08|15/03/2024|1.69|1.95|245000000|249730000|52.400001525879|1
2024-06-30 14:33:07|00991|21229|FNB|4.92B|4920000000|13.68|1944765|19.58|44|2024-07-17|15/06/2024||0.3425||407570000|13.680000305176|1|2024-04-17|15/03/2024|0.34|0.34|406870000|406960000|12.789999961853|1
2024-06-30 14:33:12|00992|20262|EPR|3.18B|3180000000|41.98|613302|-10.3|44|2024-07-30|15/06/2024||0.6493||140670000|41.979999542236|1|2024-05-01|15/03/2024|0.75|0.61|167230000|139130000|40.590000152588|1
2024-06-30 14:33:18|00993|6489|QRTEA|282.16M|282160000|0.63|5688098|-36.35|45|2024-08-02|15/06/2024||0.108||2490000000|0.62999999523163|1|2024-05-08|15/03/2024|-0.0025|0.0409|2340000000|2400000000|0.90590000152588|1
2024-06-30 14:33:26|00994|21188|AVT|4.65B|4650000000|51.49|609708|2.06|44|2024-08-07|15/06/2024||0.9471||5420000000|51.490001678467|1|2024-05-01|15/03/2024|1.1|1.13|5650000000|5720000000|48.869998931885|1
2024-06-30 14:33:31|00995|1178602|KD|6.06B|6060000000|26.31|1816470|98.12|13|2024-08-06|15/06/2024||0.1675||3780000000|26.309999465942|1|2024-05-07|15/03/2024|-0.01|0.02|3850000000|3760000000|20.889999389648|1
2024-06-30 14:33:38|00996|20267|MSM|4.47B|4470000000|79.31|550642|-16.76|45|2024-10-29|15/08/2024||1.17||1010000000|79.309997558594|1|2024-07-02|15/05/2024||1.34||999640000|79.309997558594|1
2024-06-30 14:33:44|00997|17517|VSAT|1.6B|1600000000|12.7|1625686|-69.22|44|2024-08-06|15/06/2024||-0.2218||1070000000|12.699999809265|1|2024-05-21|15/03/2024|-0.24|0.47|1150000000|1100000000|19.379999160767|1
2024-06-30 14:33:51|00998|39272|AGO|4.2B|4200000000|77.15|425470|38.26|44|2024-08-07|15/06/2024||1.38||194980000|77.150001525879|1|2024-05-07|15/03/2024|1.96|1.27|245000000|193040000|78.900001525879|1
2024-06-30 14:33:57|00999|20757|HHH|3.26B|3260000000|64.82|351602|-17.87|44|2024-08-05|15/06/2024||-0.0732||205050000|64.819999694824|1|2024-05-08|15/03/2024|-1.06|-0.7006|171140000|202130000|66.290000915527|1
2024-06-30 14:34:04|01000|21125|KMPR|3.82B|3820000000|59.33|347667|22.94|43|2024-08-05|15/06/2024||1.05||1000000000|59.330001831055|1|2024-05-01|15/03/2024|1.07|1.06|1140000000|1010000000|58.310001373291|1
2024-06-30 14:34:12|01001|21168|KEX|6.98B|6980000000|119.73|499309|55.59|45|2024-07-25|15/06/2024||1.28||817690000|119.73000335693|1|2024-04-25|15/03/2024|1.19|0.98|808000000|778550000|101.05000305176|1
2024-06-30 14:34:17|01002|1025079|JBGS|1.35B|1350000000|15.23|983838|1.26|30|2024-07-30|15/06/2024||-0.38||118330000|15.229999542236|1|2024-04-30|15/03/2024|-0.36|-0.22|145180000|118420000|15.460000038147|1
2024-06-30 14:34:23|01003|986077|FHB|2.65B|2650000000|20.76|622289|15.27|32|2024-07-26|15/06/2024||0.4277||203880000|20.760000228882|1|2024-04-26|15/03/2024|0.42|0.42|205800000|203660000|22.069999694824|1
2024-06-30 14:34:29|01004|20516|AM|7.09B|7090000000|14.74|2319396|27.07|39|2024-07-24|15/06/2024||0.2189||278520000|14.739999771118|1|2024-04-24|15/03/2024|0.24|0.22|279050000|274390000|13.939999580383|1
2024-06-30 14:34:35|01005|15591|BOKF|5.91B|5910000000|91.64|139755|13.44|44|2024-07-24|15/06/2024||2.22||514400000|91.639999389648|1|2024-04-24|15/03/2024|1.29|1.56|455270000|480800000|91.110000610352|1
2024-06-30 14:34:43|01006|13979|HAIN|620.82M|620820000|6.91|1286724|-44.76|44|2024-08-27|15/06/2024||0.0814||419220000|6.9099998474121|1|2024-05-08|15/03/2024|0.13|0.08|438400000|465770000|6.6599998474121|1
2024-06-30 14:34:49|01007|16532|LOPE|4.1B|4099999999.9999995|139.91|187885|35.56|44|2024-08-01|15/06/2024||1.1||223560000|139.91000366211|1|2024-05-07|15/03/2024|2.35|2.22|274700000|272420000|138.30999755859|1
2024-06-30 14:34:56|01008|29742|WTM|4.6B|4600000000|1817.45|12893|30.85|44|2024-08-05|15/06/2024|||||1817.4499511719|1|2024-05-09|15/03/2024|92.33|105|||1871.4000244141|1
2024-06-30 14:35:02|01009|20376|PAG|9.97B|9970000000|149.02|194754|-10.57|44|2024-07-24|15/06/2024||3.44||7640000000|149.02000427246|1|2024-04-30|15/03/2024|3.21|3.39|7450000000|7570000000|155.38000488281|1
2024-06-30 14:35:09|01010|17188|SLGN|4.52B|4520000000|42.33|585739|-9.72|44|2024-07-24|15/06/2024||0.8694||1430000000|42.330001831055|1|2024-05-01|15/03/2024|0.69|0.66|1320000000|1370000000|46.659999847412|1
2024-06-30 14:35:15|01011|20732|BOH|2.27B|2270000000|57.21|271643|38.76|44|2024-07-22|15/06/2024||0.8686||157450000|57.209999084473|1|2024-04-22|15/03/2024|0.87|0.88|156220000|160310000|58.400001525879|1
2024-06-30 14:35:20|01012|1169118|SHLS|1.06B|1060000000|6.24|5756756|-75.59|18|2024-08-06|15/06/2024||0.0773||90480000|6.2399997711182|1|2024-05-07|15/03/2024|0.07|0.06|90800000|97350000|8.8500003814697|1
2024-06-30 14:35:25|01013|1163041|DNB|4.1B|4099999999.9999995|9.26|3640206|-19.97|22|2024-08-01|15/06/2024||0.226||581160000|9.2600002288818|1|2024-05-02|15/03/2024|0.2|0.2|564500000|565580000|9.2299995422363|1
2024-06-30 14:35:31|01014|16663|MRCY|1.6B|1600000000|26.99|545772|-21.97|44|2024-07-30|15/06/2024||-0.03||230720000|26.989999771118|1|2024-05-07|15/03/2024|-0.26|-0.02|208260000|214320000|29.180000305176|1
2024-06-30 14:35:37|01015|962325|AGR|13.75B|13750000000|35.53|791767|-5.71|35|2024-07-23|15/06/2024||0.3383||1700000000|35.529998779297|1|2024-04-23|15/03/2024|0.88|0.69|2420000000|2540000000|37.049999237061|1
2024-06-30 14:35:43|01016|1163535|CHPT|642.21M|642210000|1.51|13134901|-82.82|20|2024-09-05|15/07/2024||-0.168||114790000|1.5099999904633|1|2024-06-05|15/04/2024|-0.17|-0.19|107040000|105840000|1.6799999475479|1
2024-06-30 14:35:49|01017|949627|VIRT|2.18B|2180000000|22.45|1392086|31.36|38|2024-07-18|15/06/2024||0.6029||321840000|22.450000762939|1|2024-04-24|15/03/2024|0.76|0.55|366900000|324900000|21.190000534058|1
2024-06-30 14:35:54|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
2024-06-30 14:36:02|01019|16739|NKTR|228.18M|228180000|1.24|2640607|115.58|44|2024-08-08|15/06/2024||-0.204||20630000|1.2400000095367|1|2024-05-09|15/03/2024|-0.19|-0.15|21600000|14490000|1.6399999856949|1
2024-06-30 14:36:10|01020|20918|CPA|3.96B|3960000000|95.18|250953|-13.93|44|2024-08-07|15/06/2024||3.15||852830000|95.180000305176|1|2024-05-15|15/03/2024|4.19|3.36|893470000|869410000|107.38999938965|1
2024-06-30 14:36:15|01021|1137413|GO|2.21B|2210000000|22.12|2001686|-27.74|26|2024-08-06|15/06/2024||0.202||1100000000|22.120000839233|1|2024-05-07|15/03/2024|0.09|0.18|1040000000|1020000000|25.809999465942|1
2024-06-30 14:36:22|01022|21003|NEU|4.95B|4950000000|515.57|37249|28.21|44|2024-07-24|15/06/2024|||||515.57000732422|1|2024-04-24|15/03/2024|11.23||696740||586.59997558594|1
2024-06-30 14:36:29|01023|940842|SAGE|653.58M|653580000|10.86|1287436|-76.9|40|2024-08-06|15/06/2024||-1.64||8920000|10.859999656677|1|2024-04-25|15/03/2024|-1.8|-1.65|7900000|5110000|14|1
2024-06-30 14:36:34|01024|1172260|PSFE|1.08B|1080000000|17.68|348065|75.22|18|2024-08-13|15/06/2024||0.5917||424420000|17.680000305176|1|2024-05-13|15/03/2024|0.57|0.5533|417740000|408200000|15.180000305176|1
2024-06-30 14:36:38|01025|1168847|DRVN|2.09B|2089999999.9999998|12.73|1465194|-52.96|21|2024-07-24|15/06/2024||0.2781||629870000|12.729999542236|1|2024-05-02|15/03/2024|0.23|0.2|572230000|584600000|14.659999847412|1
2024-06-30 14:36:43|01026|1156576|REYN|5.88B|5880000000|27.98|479028|-0.96|24|2024-08-07|15/06/2024||0.3702||890340000|27.979999542236|1|2024-05-08|15/03/2024|0.23|0.22|833000000|813810000|28.409999847412|1
2024-06-30 14:36:50|01027|1061418|GTES|4.13B|4130000000|15.81|2685944|17.28|30|2024-08-06|15/06/2024||0.3597||899780000|15.810000419617|1|2024-05-01|15/03/2024|0.31|0.31|862600000|869430000|17.620000839233|1
2024-06-30 14:36:56|01028|21032|LENb|40.81B|40810000000|139.43|37180|23.41|44|2024-09-17|15/08/2024||3.67||9140000000|139.42999267578|1|2024-06-17|15/05/2024|3.45|3.23|8770000000|8470000000|142.58999633789|1
2024-06-30 14:37:02|01029|32367|ADT|6.85B|6850000000|7.6|5305365|26.04|40|2024-08-01|15/06/2024||0.171||1210000000|7.5999999046326|1|2024-04-25|15/03/2024|0.16|0.15|1200000000|1290000000|6.3800001144409|1
2024-06-30 14:37:08|01030|16514|FWONA|16.68B|16680000000|64.23|92061|-0.97|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|64.184135437012|1
2024-06-30 14:37:13|01031|1006167|SNDR|4.24B|4240000000|24.16|788834|-15.88|12|2024-07-25|15/06/2024||0.1849||1360000000|24.159999847412|1|2024-05-02|15/03/2024|0.11|0.13|1320000000|1370000000|21.079999923706|1
2024-06-30 14:37:20|01032|20700|MCY|2.94B|2940000000|53.14|237596|75.55|44|2024-07-30|15/06/2024||1.05||1330000000|53.139999389648|1|2024-04-30|15/03/2024|0.78|0.15|1170000000|1150000000|53.099998474121|1
2024-06-30 14:37:27|01033|20805|CNA|12.5B|12500000000|46.07|243395|19.29|44|2024-07-29|15/06/2024||1.21||3560000000|46.069999694824|1|2024-05-06|15/03/2024|1.3|1.4|4770000000|3480000000|44.400001525879|1
2024-06-30 14:37:32|01034|1177768|SLVM|2.82B|2820000000|68.6|296505|70.76|16|2024-08-08|15/06/2024||1.26||885420000|68.599998474121|1|2024-05-10|15/03/2024|1.07|1.02|905000000|851030000|66.26000213623|1
2024-06-30 14:37:38|01035|1169492|SGFY|7.21B|7210000000|30.49|2480048|0|13|2023-05-09|15/03/2023||0.1709||246310000|30.489999771118|1|2023-02-27|15/12/2022|3.5|-0.0533|203000000|207400000|28.829999923706|1
2024-06-30 14:37:43|01036|1171379|HAYW|2.64B|2640000000|12.3|1144588|-4.28|17|2024-07-30|15/06/2024||0.2106||293020000|12.300000190735|1|2024-05-02|15/03/2024|0.08|0.07|212600000|209170000|13.520000457764|1
2024-06-30 14:37:50|01037|17336|TFSL|3.51B|3510000000|12.62|256984|0.4|44|2024-07-25|15/06/2024||0.055||71410000|12.619999885559|1|2024-04-30|15/03/2024|0.07|0.06|77100000|72280000|12.180000305176|1
2024-06-30 14:37:56|01038|24426|SEB|3.07B|3070000000|3160.7|3385|-11.23|43|2024-07-30|15/06/2024|||||3160.7399902344|1|2024-04-30|15/03/2024|22.66||2190000000||3295.4899902344|1
2024-06-30 14:38:01|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
2024-06-30 14:38:08|01040|1175864|NABL|2.81B|2810000000|15.23|615808|5.69|17|2024-08-08|15/06/2024||0.0975||116840000|15.229999542236|1|2024-05-09|15/03/2024|0.11|0.09|113700000|111430000|12.670000076294|1
2024-06-30 14:38:12|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
2024-06-30 14:38:18|01042|1096498|SWI|2.03B|2029999999.9999998|12.05|473797|27.48|28|2024-08-01|15/06/2024||0.2283||188820000|12.050000190735|1|2024-05-02|15/03/2024|0.29|0.21|193300000|189880000|11.069999694824|1
2024-06-30 14:38:25|01043|1163792|PARAA|7.25B|7250000000|18.38|72252|-0.97|32|2024-08-01|15/06/2024||0.1251||7260000000|18.379999160767|1|2024-04-29|15/03/2024|0.62|0.3595|7690000000|7720000000|22.370000839233|1
2024-06-30 14:38:31|01044|1168782|AMBP|2.03B|2029999999.9999998|3.4|1420085|-9.57|16|2024-07-25|15/06/2024||0.0487||1300000000|3.4000000953674|1|2024-04-25|15/03/2024|0.01|0.002|1140000000|1140000000|3.7300000190735|1
2024-06-30 14:38:37|01045|6414|CROX|8.86B|8860000000|145.95|1179262|29.8|44|2024-07-18|15/06/2024||3.57||1110000000|145.94999694824|1|2024-05-07|15/03/2024|3.02|2.24|938600000|883540000|126.62999725342|1
2024-06-30 14:38:43|01046|17404|TTEK|10.94B|10940000000|204.48|297517|24.88|44|2024-07-24|15/06/2024||1.55||1080000000|204.47999572754|1|2024-05-01|15/03/2024|1.42|1.29|1050000000|1030000000|194.7200012207|1
2024-06-30 14:38:50|01047|16544|LSCC|7.98B|7980000000|57.99|2039639|-39.64|44|2024-07-30|15/06/2024||0.2409||130170000|57.990001678467|1|2024-04-29|15/03/2024|0.29|0.29|140820000|140180000|73.879997253418|1
2024-06-30 14:38:57|01048|1166240|ASAN|3.19B|3190000000|13.99|2118403|-36.52|19|2024-09-04|15/07/2024||-0.0461||177700000|13.989999771118|1|2024-05-30|15/04/2024|-0.06|-0.08|172400000|168730000|13.810000419617|1
2024-06-30 14:39:02|01049|978740|NTLA|2.16B|2160000000|22.38|1558544|-45.12|32|2024-08-01|15/06/2024||-1.22||19680000|22.379999160767|1|2024-05-09|15/03/2024|-1.12|-1.38|28940000|10650000|23|1
2024-06-30 14:39:10|01050|17187|SLAB|3.53B|3530000000|110.63|313715|-29.87|44|2024-07-24|15/06/2024||-0.6402||140160000|110.62999725342|1|2024-04-24|15/03/2024|-0.92|-0.98|106000000|105040000|125.41000366211|1
2024-06-30 14:39:16|01051|17108|SAIA|12.58B|12580000000|474.29|444554|38.52|44|2024-07-25|15/06/2024||3.98||822980000|474.29000854492|1|2024-04-26|15/03/2024|3.38|3.45|754800000|772360000|543.02001953125|1
2024-06-30 14:39:23|01052|20487|EGP|8.18B|8180000000|170.1|282855|-2.02|44|2024-07-23|15/06/2024||1.09||156690000|170.10000610352|1|2024-04-23|15/03/2024|1.22|1.05|154220000|152570000|163.33999633789|1
2024-06-30 14:39:28|01053|41004|APPS|170.16M|170160000|1.66|1971416|-82.11|41|2024-08-05|15/06/2024||0.0964||130750000|1.6599999666214|1|2024-05-28|15/03/2024|0.12|0.07|112200000|117690000|2.1400001049042|1
2024-06-30 14:39:35|01054|17159|LNW|9.37B|9370000000|104.88|801633|52.53|41|2024-08-06|15/06/2024||1.03||799770000|104.87999725342|1|2024-05-08|15/03/2024|0.88|0.65|756000000|724480000|97.839996337891|1
2024-06-30 14:39:41|01055|16806|OMCL|1.24B|1240000000|27.07|463570|-63.26|44|2024-07-30|15/06/2024||0.1436||254360000|27.069999694824|1|2024-05-02|15/03/2024|0.03|-0.09|246150000|236770000|27.170000076294|1
2024-06-30 14:39:46|01056|960584|WSC|7.16B|7160000000|37.64|2059903|-21.24|30|2024-07-31|15/06/2024||0.4017||615440000|37.639999389648|1|2024-05-02|15/03/2024|0.29|0.3276|587180000|579980000|36.610000610352|1
2024-06-30 14:39:52|01057|1073227|INSP|3.98B|3980000000|133.83|680526|-58.78|29|2024-07-30|15/06/2024||-0.148||186210000|133.83000183105|1|2024-05-07|15/03/2024|-0.34|-0.65|164000000|161410000|250.96000671387|1
2024-06-30 14:39:57|01058|1123145|SWAV|12.57B|12570000000|334.75|1260949|17.29|26|2024-08-05|15/06/2024||1.17||227130000|334.75|1|2024-05-06|15/03/2024|1.44|0.9893|218810000|207670000|330.38000488281|1
2024-06-30 14:40:03|01059|958242|RPD|2.69B|2690000000|43.23|1107821|-4.53|36|2024-07-31|15/06/2024||0.5154||203980000|43.229999542236|1|2024-05-07|15/03/2024|0.55|0.54|205100000|204050000|46.209999084473|1
2024-06-30 14:40:10|01060|17300|SYNA|3.47B|3470000000|88.2|290300|3.3|44|2024-08-01|15/06/2024||0.5478||244550000|88.199996948242|1|2024-05-09|15/03/2024|0.53|0.49|237300000|235170000|91|1
2024-06-30 14:40:17|01061|100233|VRNS|5.35B|5350000000|47.97|1209622|80|42|2024-07-29|15/06/2024||-0.0225||124800000|47.970001220703|1|2024-05-06|15/03/2024|-0.03|-0.0926|114020000|113650000|43.770000457764|1
2024-06-30 14:40:22|01062|992965|BL|3.41B|3410000000|48.45|1010390|-9.98|32|2024-08-01|15/06/2024||0.5031||158300000|48.450000762939|1|2024-05-07|15/03/2024|0.54|0.47|157500000|155120000|60.709999084473|1
2024-06-30 14:40:29|01063|41307|FOXF|2.01B|2009999999.9999998|48.19|750062|-55.59|43|2024-08-01|15/06/2024||0.5313||346220000|48.189998626709|1|2024-05-02|15/03/2024|0.29|0.19|333470000|328780000|38.889999389648|1
2024-06-30 14:40:34|01064|986248|MEDP|12.73B|12730000000|411.85|209865|71.48|32|2024-07-22|15/06/2024||2.54||528630000|411.85000610352|1|2024-04-22|15/03/2024|3.2|2.48|511000000|512480000|372|1
2024-06-30 14:40:42|01065|40050|AMBA|2.21B|2210000000|53.95|610723|-35.52|44|2024-08-27|15/07/2024||-0.192||62060000|53.950000762939|1|2024-05-30|15/04/2024|-0.26|-0.31|54500000|53980000|49.150001525879|1
2024-06-30 14:41:05|01066|15459|ARWR|3.23B|3230000000|25.99|1046467|-27.12|43|2024-08-05|15/06/2024||-0.5181||53160000|25.989999771118|1|2024-05-09|15/03/2024|-1.02|-0.47|50000000|41970000|25.219999313354|1
2024-06-30 14:41:11|01067|943118|WK|4B|4000000000|72.99|322085|-28.2|39|2024-07-31|15/06/2024||0.1343||175220000|72.98999786377|1|2024-05-02|15/03/2024|0.23|0.12|176000000|174050000|80.300003051758|1
2024-06-30 14:41:17|01068|958818|PFGC|10.29B|10290000000|66.11|1130226|9.74|36|2024-08-14|15/06/2024||1.37||15270000000|66.110000610352|1|2024-05-08|15/03/2024|0.8|0.85|13900000000|14110000000|69.279998779297|1
2024-06-30 14:41:24|01069|16945|POWI|3.98B|3980000000|70.19|391809|-25.86|44|2024-08-01|15/06/2024||0.26||105360000|70.190002441406|1|2024-05-07|15/03/2024|0.18|0.1279|91690000|89960000|69.669998168945|1
2024-06-30 14:41:30|01070|17416|TXRH|11.47B|11470000000|171.71|768744|52.93|44|2024-07-25|15/06/2024||1.61||1340000000|171.71000671387|1|2024-05-02|15/03/2024|1.69|1.62|1320000000|1320000000|157.05999755859|1
2024-06-30 14:41:36|01071|951001|BPMC|6.75B|6750000000|107.78|616586|70.54|36|2024-07-31|15/06/2024||-1.29||102680000|107.7799987793|1|2024-05-02|15/03/2024|1.4|-1.67|96120000|80890000|95|1
2024-06-30 14:41:43|01072|16089|FFIN|4.19B|4190000000.0000005|29.53|514268|3.65|42|2024-07-18|15/06/2024||0.362||133300000|29.530000686646|1|2024-04-18|15/03/2024|0.37|0.35|129620000|129720000|28.64999961853|1
2024-06-30 14:41:50|01073|16219|NOVT|5.85B|5850000000|163.11|131250|-11.4|44|2024-08-06|15/06/2024||0.7267||241890000|163.11000061035|1|2024-05-07|15/03/2024|0.74|0.58|230900000|227850000|161.13999938965|1
2024-06-30 14:41:55|01074|1077002|BJ|11.66B|11660000000|87.84|1643194|39.41|30|2024-08-15|15/07/2024||0.999||5160000000|87.839996337891|1|2024-05-23|15/04/2024|0.85|0.83|4920000000|4850000000|80.48999786377|1
2024-06-30 14:42:02|01075|16045|EXPO|4.82B|4820000000|95.12|239802|1.93|44|2024-07-25|15/06/2024||0.5046||123980000|95.120002746582|1|2024-04-25|15/03/2024|0.59|0.47|144900000|125980000|80.599998474121|1
2024-06-30 14:42:08|01076|16348|IIVI|31.42B|31420000000|227.08|55213|0|18|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
2024-06-30 14:42:14|01077|1155835|SPT|2.02B|2020000000|35.68|1173172|-22.7|24|2024-07-30|15/06/2024||0.0784||98700000|35.680000305176|1|2024-05-02|15/03/2024|0.1|0.01|96800000|97320000|49.909999847412|1
2024-06-30 14:42:21|01078|17254|STAA|2.34B|2340000000|47.61|598208|-9.44|44|2024-07-31|15/06/2024||0.2394||95560000|47.610000610352|1|2024-05-07|15/03/2024|-0.07|0.03|77400000|74400000|45.979999542236|1
2024-06-30 14:42:27|01079|16678|MSTR|24.43B|24430000000|1377.48|1427401|302.28|44|2024-07-30|15/06/2024||-0.725||121640000|1377.4799804688|1|2024-04-29|15/03/2024|-8.26|-0.58|115250000|121720000|1282.3800048828|1
2024-06-30 14:42:33|01080|1096240|TWST|2.87B|2870000000|49.28|1122939|140.86|29|2024-08-02|15/06/2024||-0.7652||77190000|49.279998779297|1|2024-05-02|15/03/2024|-0.79|-0.81|75300000|70700000|31.959999084473|1
2024-06-30 14:42:39|01081|16420|ZD|2.54B|2540000000|55.05|381057|-21.42|44|2024-08-06|15/06/2024||1.31||334450000|55.049999237061|1|2024-05-09|15/03/2024|1.27|1.15|314500000|313320000|54.479999542236|1
2024-06-30 14:42:46|01082|15467|ASGN|4.05B|4050000000|88.17|329297|16.58|44|2024-07-24|15/06/2024||1.33||1050000000|88.169998168945|1|2024-04-24|15/03/2024|1.16|1.14|1050000000|1040000000|100.7799987793|1
2024-06-30 14:42:52|01083|1096129|UPWK|1.43B|1430000000|10.75|1929235|15.1|29|2024-07-25|15/06/2024||0.2272||193310000|10.75|1|2024-05-01|15/03/2024|0.22|0.18|190900000|186140000|11.699999809265|1
2024-06-30 14:42:59|01084|17239|SPSC|6.97B|6970000000|188.16|182924|-2.03|44|2024-07-25|15/06/2024||0.7681||151990000|188.16000366211|1|2024-04-25|15/03/2024|0.86|0.74|149580000|146590000|171.11999511719|1
2024-06-30 14:43:05|01085|17203|SMTC|1.93B|1930000000|29.88|2636741|17.36|44|2024-08-28|15/07/2024||0.1069||212420000|29.879999160767|1|2024-06-05|15/04/2024|0.06|0.02|206100000|195280000|37.380001068115|1
2024-06-30 14:43:11|01086|940768|HQY|7.5B|7500000000|86.2|607917|36.52|40|2024-09-03|15/07/2024||0.6957||285110000|86.199996948242|1|2024-06-03|15/04/2024|0.8|0.66|287600000|277660000|81.680000305176|1
2024-06-30 14:43:17|01087|16256|HELE|2.12B|2120000000|92.74|310291|-14.15|46|2024-10-08|15/08/2024||2||495270000|92.73999786377|1|2024-07-09|15/05/2024||1.6||446210000|92.73999786377|1
2024-06-30 14:43:24|01088|16236|HALO|6.66B|6660000000|52.36|1159036|45.16|44|2024-08-06|15/06/2024||0.7613||209130000|52.360000610352|1|2024-05-07|15/03/2024|0.79|0.69|196000000|199740000|40.860000610352|1
2024-06-30 14:43:30|01089|1009130|BHVN|3.06B|3060000000|34.71|1345343|45.11|32|2024-07-29|15/06/2024||-1.81||0.00|34.709999084473|1|2024-05-09|15/03/2024|-2.2|-1.55|0.00|0.00|40.779998779297|1
2024-06-30 14:43:38|01090|21252|KBR|8.61B|8610000000|64.14|1015040|-1.41|44|2024-07-24|15/06/2024||0.7898||1870000000|64.139999389648|1|2024-04-30|15/03/2024|0.77|0.7|1820000000|1780000000|66|1
2024-06-30 14:43:43|01091|1027143|RDFN|718.02M|718020000|6.01|4421544|-51.61|30|2024-08-01|15/06/2024||-0.2587||291390000|6.0100002288818|1|2024-05-07|15/03/2024|-0.57|-0.58|225500000|217820000|6.460000038147|1
2024-06-30 14:43:51|01092|40083|NEO|1.77B|1770000000|13.87|743024|-13.69|44|2024-07-30|15/06/2024||-0.0033||162000000|13.869999885559|1|2024-04-30|15/03/2024|-0.02|-0.04|156000000|149890000|15.220000267029|1
2024-06-30 14:43:57|01093|52417|CELH|13.31B|13310000000|57.09|5043205|14.8|32|2024-08-08|15/06/2024||0.2391||399350000|57.090000152588|1|2024-05-07|15/03/2024|0.27|0.2|355700000|390970000|78.330001831055|1
2024-06-30 14:44:03|01094|21128|MMS|5.21B|5210000000|85.7|290908|1.41|44|2024-08-08|15/06/2024||1.47||1280000000|85.699996948242|1|2024-05-08|15/03/2024|1.57|1.3|1350000000|1280000000|84.26000213623|1
2024-06-30 14:44:08|01095|953821|WING|12.41B|12410000000|422.66|442328|111.16|37|2024-07-25|15/06/2024||0.7864||141320000|422.66000366211|1|2024-05-01|15/03/2024|0.98|0.76|145800000|135920000|384.79000854492|1
2024-06-30 14:44:15|01096|950998|NSA|4.64B|4640000000|41.22|729375|18.35|37|2024-07-31|15/06/2024||-0.0228||185190000|41.220001220703|1|2024-05-01|15/03/2024|0.65|0.17|196150000|194200000|35.040000915527|1
2024-06-30 14:44:21|01097|1052916|EYE|1.03B|1030000000|13.09|1236221|-46.11|29|2024-08-08|15/06/2024||0.1006||467650000|13.090000152588|1|2024-05-08|15/03/2024|0.3|0.27|542500000|552120000|17.870000839233|1
2024-06-30 14:44:27|01098|958147|HLI|9.25B|9250000000|134.86|322959|37.18|36|2024-07-25|15/06/2024||1.19||499750000|134.86000061035|1|2024-05-08|15/03/2024|1.27|1.23|520460000|508990000|134.24000549316|1
2024-06-30 14:44:33|01099|15534|BCPC|4.99B|4990000000|153.95|91173|14.2|44|2024-07-26|15/06/2024||1.03||240460000|153.94999694824|1|2024-05-03|15/03/2024|1.03|0.99|239660000|235910000|146.2799987793|1
2024-06-30 14:44:39|01100|15371|ALKS|4.08B|4080000000|24.1|1866131|-23|42|2024-07-24|15/06/2024||0.6722||392800000|24.10000038147|1|2024-05-01|15/03/2024|0.43|0.59|350400000|363230000|24.540000915527|1
2024-06-30 14:44:45|01101|1054949|AQUA|6.10B|6100000000|49.88|2022637|0|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
2024-06-30 14:44:51|01102|1084931|TENB|5.18B|5180000000|43.58|868919|0.07|30|2024-07-23|15/06/2024||0.2363||218560000|43.580001831055|1|2024-05-01|15/03/2024|0.25|0.17|215960000|213550000|44.970001220703|1
2024-06-30 14:44:58|01103|20348|AMN|1.95B|1950000000|51.23|789480|-53.05|44|2024-08-01|15/06/2024||0.791||740370000|51.229999542236|1|2024-05-09|15/03/2024|0.97|0.95|820900000|816540000|60.290000915527|1
2024-06-30 14:45:04|01104|20365|JBT|3.02B|3020000000|94.97|287315|-21.71|44|2024-07-24|15/06/2024||1.22||434330000|94.970001220703|1|2024-05-01|15/03/2024|0.85|0.92|392000000|395690000|89.089996337891|1
2024-06-30 14:45:09|01105|29662|MTDR|7.44B|7440000000|59.6|1506227|13.91|44|2024-07-23|15/06/2024||1.81||827410000|59.599998474121|1|2024-04-23|15/03/2024|1.71|1.55|787690000|744580000|64.680000305176|1
2024-06-30 14:45:16|01106|20275|SSD|7.1B|7100000000|168.53|334163|21.68|44|2024-07-22|15/06/2024||2.59||618170000|168.5299987793|1|2024-04-22|15/03/2024|1.77|1.9|530600000|544970000|184.38000488281|1
2024-06-30 14:45:22|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
2024-06-30 14:45:27|01108|1096126|DE000SH0TLQ3=TBEA|3.37B|3370000000|16.5|7182396|-39.85|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
2024-06-30 14:45:33|01109|1171774|DOCN|3.17B|3170000000|34.75|1398941|-13.43|18|2024-08-01|15/06/2024||0.3908||188600000|34.75|1|2024-05-10|15/03/2024|0.43|0.38|185000000|182610000|32.580001831055|1
2024-06-30 14:45:39|01110|21037|NSP|3.43B|3430000000|91.21|228071|-23.33|44|2024-07-29|15/06/2024||0.7175||1630000000|91.209999084473|1|2024-05-01|15/03/2024|2.27|2.13|1800000000|1810000000|103.05000305176|1
2024-06-30 14:45:46|01111|39261|HRI|3.78B|3780000000|133.29|231971|-2.6|43|2024-07-18|15/06/2024||2.99||838880000|133.28999328613|1|2024-04-23|15/03/2024|2.29|2.15|804000000|780860000|148.39999389648|1
2024-06-30 14:45:53|01112|21036|MXL|1.67B|1670000000|20.14|769824|-36.19|44|2024-07-24|15/06/2024||-0.1297||105300000|20.139999389648|1|2024-04-24|15/03/2024|-0.21|-0.22|95270000|94210000|20.780000686646|1
2024-06-30 14:45:59|01113|17437|UFPI|6.88B|6880000000|112|283384|15.4|44|2024-07-24|15/06/2024||2.05||1880000000|112|1|2024-04-30|15/03/2024|1.96|1.66|1640000000|1710000000|115.79000091553|1
2024-06-30 14:46:04|01114|1156638|BEAM|1.85B|1850000000|23.43|1397846|-26.62|24|2024-08-06|15/06/2024||-1.14||13740000|23.430000305176|1|2024-05-07|15/03/2024|-1.21|-1.41|7410000|16970000|22.780000686646|1
2024-06-30 14:46:09|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
2024-06-30 14:46:15|01116|1055910|DNLI|3.31B|3310000000|23.22|1190521|-21.31|30|2024-08-06|15/06/2024||-0.6766||10000000|23.219999313354|1|2024-05-07|15/03/2024|-0.68|-0.7|12500000|14150000|17.139999389648|1
2024-06-30 14:46:21|01117|41304|FATE|373.37M|373370000|3.28|2391860|-31.09|39|2024-07-31|15/06/2024||-0.4635||1320000|3.2799999713898|1|2024-05-09|15/03/2024|-0.47|-0.48|1930000|1710000|3.7000000476837|1
2024-06-30 14:46:27|01118|1088195|BE|2.78B|2780000000|12.24|6939332|-25.14|30|2024-07-31|15/06/2024||-0.0377||324600000|12.239999771118|1|2024-05-09|15/03/2024|-0.25|-0.11|235300000|251390000|11.800000190735|1
2024-06-30 14:46:33|01119|985128|ATKR|4.92B|4920000000|134.93|598685|-13.47|33|2024-07-30|15/06/2024||4.42||960040000|134.92999267578|1|2024-05-07|15/03/2024|4.08|3.75|792900000|812480000|176.39999389648|1
2024-06-30 14:46:40|01120|101888|QTWO|3.63B|3630000000|60.33|566091|95.24|40|2024-07-31|15/06/2024||0.3115||170900000|60.330001831055|1|2024-05-01|15/03/2024|-0.23|0.27|165500000|163600000|51.389999389648|1
2024-06-30 14:46:46|01121|994769|HGV|4.19B|4190000000.0000005|40.43|619710|-11.03|32|2024-07-25|15/06/2024||0.8793||1320000000|40.430000305176|1|2024-05-09|15/03/2024|0.95|0.74|1160000000|1120000000|43.400001525879|1
2024-06-30 14:46:54|01122|9222|DEN|4.56B|4560000000|88.69|1400791|2.82|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
2024-06-30 14:46:59|01123|16719|NEOG|3.39B|3390000000|15.63|2400674|-28.14|44|2024-09-24|15/08/2024||||228850000|15.630000114441|1|2024-07-23|15/05/2024||-0.015||224750000|15.630000114441|1
2024-06-30 14:47:05|01124|40089|QLYS|5.27B|5270000000|142.6|437030|10.4|44|2024-08-05|15/06/2024||1.32||148810000|142.60000610352|1|2024-05-07|15/03/2024|1.45|1.31|145810000|145630000|170.19000244141|1
2024-06-30 14:47:11|01125|21019|ENV|3.45B|3450000000|62.59|514507|5.46|44|2024-08-01|15/06/2024||0.6272||342510000|62.590000152588|1|2024-05-07|15/03/2024|0.6|0.55|325000000|324860000|63.369998931885|1
2024-06-30 14:47:17|01126|15761|CNMD|2.14B|2140000000.0000002|69.32|495417|-48.99|44|2024-07-24|15/06/2024||0.9113||334370000|69.319999694824|1|2024-04-24|15/03/2024|0.79|0.74|312300000|306730000|71.309997558594|1
2024-06-30 14:47:25|01127|20399|RHP|5.91B|5910000000|99.86|452749|7.47|44|2024-07-31|15/06/2024||1.39||596800000|99.860000610352|1|2024-05-01|15/03/2024|0.67|0.79|528350000|530820000|105.48000335693|1
2024-06-30 14:47:31|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
2024-06-30 14:47:37|01129|17001|PZZA|1.55B|1550000000|46.98|1043742|-36.37|44|2024-08-08|15/06/2024||0.5535||522630000|46.979999542236|1|2024-05-09|15/03/2024|0.67|0.57|513910000|544470000|57.130001068115|1
2024-06-30 14:47:43|01130|16008|ENSG|6.98B|6980000000|123.69|279355|29.57|44|2024-07-25|15/06/2024||1.3||1020000000|123.69000244141|1|2024-05-01|15/03/2024|1.3|1.29|1010000000|1000000000|118.36000061035|1
2024-06-30 14:47:48|01131|101895|TNET|5.06B|5060000000|100|287145|5.3|41|2024-07-23|15/06/2024||1.27||300000000|100|1|2024-04-26|15/03/2024|2.16|2.46|1300000000|1270000000|126.7799987793|1
2024-06-30 14:47:55|01132|16842|BYON|598.38M|598380000|13.08|2119334|-59.84|44|2024-07-25|15/06/2024||-0.711||392010000|13.079999923706|1|2024-05-06|15/03/2024|-1.22|-0.86|382280000|389320000|22.280000686646|1
2024-06-30 14:48:00|01133|16954|PRFT|2.63B|2630000000|74.79|755935|-10.25|44|2024-07-25|15/06/2024||0.9343||224130000|74.790000915527|1|2024-05-06|15/03/2024|0.77|0.77|215300000|214850000|48.110000610352|1
2024-06-30 14:48:05|01134|986078|KNSL|8.97B|8970000000|385.28|194052|2.96|32|2024-07-25|15/06/2024||3.53||412960000|385.2799987793|1|2024-04-25|15/03/2024|3.5|3.34|351050000|368970000|458.58999633789|1
2024-06-30 14:48:11|01135|16044|EXLS|5.09B|5090000000|31.36|1110687|3.8|44|2024-07-25|15/06/2024||0.3875||444650000|31.360000610352|1|2024-05-02|15/03/2024|0.38|0.36|436500000|425870000|29.069999694824|1
2024-06-30 14:48:18|01136|21235|RLI|6.43B|6430000000|140.69|136913|3.09|44|2024-07-17|15/06/2024||1.36||560000000|140.69000244141|1|2024-04-22|15/03/2024|1.89|1.55|444830000|460050000|140.21000671387|1
2024-06-30 14:48:24|01137|41018|TGTX|2.55B|2550000000|17.79|3102616|-28.38|43|2024-08-07|15/06/2024||-0.0443||57130000|17.790000915527|1|2024-05-01|15/03/2024|-0.07|-0.04|63500000|54580000|13.659999847412|1
2024-06-30 14:48:29|01138|955557|ALRM|3.19B|3190000000|63.54|438627|22.95|37|2024-08-07|15/06/2024||0.4934||227180000|63.540000915527|1|2024-05-09|15/03/2024|0.5|0.48|223300000|217920000|68.610000610352|1
2024-06-30 14:48:34|01139|16078|FELE|4.44B|4440000000|96.32|177825|-6.39|44|2024-07-23|15/06/2024||1.34||579860000|96.319999694824|1|2024-04-30|15/03/2024|0.7|0.74|460900000|479680000|103.23999786377|1
2024-06-30 14:48:40|01140|1156199|CRNC|118.23M|118230000|2.83|1762614|-90.32|24|2024-08-06|15/06/2024||0.0322||68360000|2.829999923706|1|2024-05-09|15/03/2024|-0.09|-0.22|67800000|62140000|9.5600004196167|1
2024-06-30 14:48:46|01141|942650|NVRO|309.26M|309260000|8.42|541685|-66.88|39|2024-07-31|15/06/2024||-0.726||107320000|8.420000076294|1|2024-05-07|15/03/2024|-0.7|-1.05|101900000|97930000|11.140000343323|1
2024-06-30 14:48:52|01142|20505|MUSA|9.73B|9730000000|469.46|230074|50.9|42|2024-07-31|15/06/2024||6.57||5670000000|469.45999145508|1|2024-05-01|15/03/2024|3.12|4.72|4830000000|4900000000|413.82000732422|1
2024-06-30 14:48:58|01143|15867|CWST|5.77B|5770000000|99.22|267937|9.7|42|2024-07-25|15/06/2024||0.2779||375770000|99.220001220703|1|2024-04-25|15/03/2024|-0.01|0.04|341000000|341270000|94.98999786377|1
2024-06-30 14:49:03|01144|1088200|SONO|1.81B|1810000000|14.76|1460713|-9.61|30|2024-08-07|15/06/2024||0.01||391240000|14.760000228882|1|2024-05-07|15/03/2024|-0.34|-0.42|252700000|250840000|17.879999160767|1
2024-06-30 14:49:10|01145|1096118|KOD|123.1M|123100000|2.35|430125|-65.94|29|2024-08-12|15/06/2024||-0.8735||0.00|2.3499999046326|1|2024-05-15|15/03/2024|-0.82|-1.08|0.00||3.8399999141693|1
2024-06-30 14:49:15|01146|1166732|FUBO|371.85M|371850000|1.24|8482678|-40.38|21|2024-08-02|15/06/2024||-0.1438||368310000|1.2400000095367|1|2024-05-03|15/03/2024|-0.11|-0.23|392790000|393600000|1.5499999523163|1
2024-06-30 14:49:19|01147|1010718|APPN|2.23B|2230000000|30.86|511990|-35.17|30|2024-08-01|15/06/2024||-0.3101||142750000|30.860000610352|1|2024-05-02|15/03/2024|-0.24|-0.1731|149840000|149720000|36.729999542236|1
2024-06-30 14:49:27|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
2024-06-30 14:49:33|01149|940816|TRUP|1.24B|1240000000|29.4|722967|49.39|40|2024-08-01|15/06/2024||-0.1914||309440000|29.39999961853|1|2024-05-02|15/03/2024|-0.16|-0.2|306100000|300520000|23.290000915527|1
2024-06-30 14:49:40|01150|16227|GTLS|5.20B|5200000000|144.34|477940|-9.67|44|2024-07-26|15/06/2024||2.5||1110000000|144.33999633789|1|2024-05-03|15/03/2024|1.49|1.54|950700000|972090000|145|1
2024-06-30 14:49:45|01151|1153169|PGNY|2.72B|2720000000|28.61|1114521|-27.28|26|2024-08-01|15/06/2024||0.171||310760000|28.610000610352|1|2024-05-09|15/03/2024|0.39|0.13|278100000|289430000|32.159999847412|1
2024-06-30 14:49:50|01152|1153690|SICP|12.66M|12660000|0.4|36722|-42.86|25|2024-07-16|15/06/2024||0.01||10000000|0.40000000596046|1|2024-04-16|15/03/2024||0.01||10300000|0.38999998569489|1
2024-06-30 14:49:57|01153|20162|AIT|7.49B|7490000000|194|256841|33.95|44|2024-08-08|15/06/2024||2.52||1190000000|194|1|2024-04-25|15/03/2024|2.48|2.4|1150000000|1130000000|186.08999633789|1
2024-06-30 14:50:04|01154|20347|ABG|4.6B|4600000000|227.87|171525|-5.22|44|2024-07-23|15/06/2024||7.79||4420000000|227.86999511719|1|2024-04-25|15/03/2024|7.21|7.76|4200000000|4260000000|221.53999328613|1
2024-06-30 14:50:11|01155|1096077|ARVN|1.82B|1820000000|26.62|800277|7.25|30|2024-08-06|15/06/2024||-1.12||33440000|26.620000839233|1|2024-05-07|15/03/2024|-0.97|-1.4|25300000|35800000|32.259998321533|1
2024-06-30 14:50:17|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
2024-06-30 14:50:22|01157|1080050|FOCS|4.16B|4160000000|52.99|714181|0.91|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
2024-06-30 14:50:29|01158|17169|SHOO|3.1B|3100000000|42.3|622262|29.4|44|2024-07-24|15/06/2024||0.528||515210000|42.299999237061|1|2024-05-01|15/03/2024|0.6|0.56|552400000|524520000|40.409999847412|1
2024-06-30 14:50:35|01159|20282|BOX|3.83B|3830000000|26.44|1653439|-10.01|39|2024-08-21|15/07/2024||0.4038||269420000|26.440000534058|1|2024-05-28|15/04/2024|0.39|0.36|264700000|262180000|25.270000457764|1
2024-06-30 14:50:58|01160|20340|SEM|4.56B|4560000000|35.06|558303|10.04|44|2024-08-01|15/06/2024||0.6227||1750000000|35.060001373291|1|2024-05-02|15/03/2024|0.77|0.57|1790000000|1740000000|27.979999542236|1
2024-06-30 14:51:21|01161|15323|ACIW|4.17B|4170000000|39.59|605668|70.87|44|2024-08-01|15/06/2024||0.0615||349630000|39.590000152588|1|2024-04-30|15/03/2024|0.1|-0.18|316000000|306550000|33.099998474121|1
2024-06-30 14:51:27|01162|32311|AEO|3.92B|3920000000|19.96|4690143|69.15|45|2024-09-04|15/07/2024||0.3805||1310000000|19.959999084473|1|2024-05-29|15/04/2024|0.34|0.28|1140000000|1150000000|23.909999847412|1
2024-06-30 14:51:33|01163|16391|IRDM|3.23B|3230000000|26.62|1113005|-57.15|44|2024-07-23|15/06/2024||0.1699||204010000|26.620000839233|1|2024-04-18|15/03/2024|0.16|0.16|203900000|194050000|24.709999084473|1
2024-06-30 14:51:38|01164|1053088|ALTR|8.14B|8140000000.000001|98.08|578963|29.32|30|2024-08-01|15/06/2024||0.161||147740000|98.080001831055|1|2024-05-02|15/03/2024|0.4|0.34|172910000|169290000|81.410003662109|1
2024-06-30 14:51:44|01165|1137570|BBIO|4.74B|4740000000|25.33|1954275|47.27|18|2024-08-01|15/06/2024||-0.998||3960000|25.329999923706|1|2024-05-02|15/03/2024|-0.2|-0.92|211120000|7260000|27.030000686646|1
2024-06-30 14:51:50|01166|997108|HLNE|5.01B|5010000000|123.58|250372|54.51|31|2024-07-30|15/06/2024||1.11||146650000|123.58000183105|1|2024-05-23|15/03/2024|1.38|1.01|176700000|136080000|119.20999908447|1
2024-06-30 14:51:56|01167|13963|AEIS|4.07B|4070000000.0000005|108.76|186827|-2.41|44|2024-07-31|15/06/2024||0.7194||350520000|108.76000213623|1|2024-05-01|15/03/2024|0.58|0.67|327500000|351740000|95.839996337891|1
2024-06-30 14:52:02|01168|1084218|ALLK|88.54M|88540000|1|591120|-77.06|29|2024-08-05|15/06/2024||-0.34||0.00|1|1|2024-05-09|15/03/2024|-0.81|-0.4421|0.00|0.00|1.2599999904633|1
2024-06-30 14:52:08|01169|101891|MGNI|1.86B|1860000000|13.29|1797169|-2.64|41|2024-08-01|15/06/2024||0.1549||143980000|13.289999961853|1|2024-05-08|15/03/2024|0.05|0.01|149300000|124300000|9.420000076294|1
2024-06-30 14:52:16|01170|16461|KLIC|2.73B|2730000000|49.19|437206|-17.26|44|2024-07-31|15/06/2024||0.2999||205220000|49.189998626709|1|2024-05-01|15/03/2024|-0.95|0.24|172100000|170200000|46.279998779297|1
2024-06-30 14:52:22|01171|16371|INSM|10.8B|10800000000|67|3431777|217.54|42|2024-08-01|15/06/2024||-1.13||87990000|67|1|2024-05-09|15/03/2024|-1.06|-1.23|75500000|78510000|26|1
2024-06-30 14:52:27|01172|1155092|SITM|2.84B|2840000000|124.38|208188|5.43|24|2024-07-31|15/06/2024||0.0383||36580000|124.37999725342|1|2024-05-08|15/03/2024|-0.08|0.01|33000000|36740000|97|1
2024-06-30 14:52:32|01173|1141594|PHR|1.22B|1220000000|21.2|453529|-31.63|23|2024-09-05|15/07/2024||-0.3557||102030000|21.200000762939|1|2024-05-30|15/04/2024|-0.35|-0.48|101200000|100960000|21.829999923706|1
2024-06-30 14:52:38|01174|20745|LCII|2.63B|2630000000|103.38|198815|-18.19|44|2024-08-06|15/06/2024||2.24||1070000000|103.37999725342|1|2024-05-08|15/03/2024|1.44|0.52|968030000|963020000|104.90000152588|1
2024-06-30 14:52:45|01175|15574|BLKB|3.85B|3850000000|76.17|255827|7.01|44|2024-07-30|15/06/2024||1.04||291230000|76.169998168945|1|2024-04-30|15/03/2024|0.93|0.89|279300000|282060000|78.900001525879|1
2024-06-30 14:52:51|01176|31051|MTSI|8.04B|8039999999.999999|111.47|638306|70.11|44|2024-08-01|15/06/2024||0.6585||190190000|111.4700012207|1|2024-05-02|15/03/2024|0.59|0.59|181200000|180950000|99.120002746582|1
2024-06-30 14:52:57|01177|1127881|PD|2.19B|2190000000|22.93|1129940|2|27|2024-08-30|15/07/2024||0.1636||116490000|22.930000305176|1|2024-05-30|15/04/2024|0.17|0.13|111200000|111730000|19.430000305176|1
2024-06-30 14:53:04|01178|21052|BCO|4.55B|4550000000|102.4|245864|50.97|44|2024-07-18|15/06/2024||1.47||1260000000|102.40000152588|1|2024-05-08|15/03/2024|1.52|1.33|1240000000|1210000000|90.98999786377|1
2024-06-30 14:53:10|01179|977677|RRR|5.77B|5770000000|54.93|495441|19.48|34|2024-07-24|15/06/2024||0.4283||473360000|54.930000305176|1|2024-05-07|15/03/2024|0.68|0.59|488900000|493610000|54.229999542236|1
2024-06-30 14:53:16|01180|15492|ATRC|1.1B|1100000000|22.77|823476|-53.87|44|2024-07-30|15/06/2024||-0.168||116180000|22.770000457764|1|2024-05-01|15/03/2024|-0.25|-0.22|108900000|106910000|24.120000839233|1
2024-06-30 14:53:23|01181|101906|SFBS|3.44B|3440000000|63.19|163952|54.42|40|2024-07-15|15/06/2024||0.88||114310000|63.189998626709|1|2024-04-22|15/03/2024|0.94|0.86|111310000|108960000|60.220001220703|1
2024-06-30 14:53:28|01182|1096499|AXNX|3.43B|3430000000|67.23|553100|33.21|29|2024-08-07|15/06/2024||0.094||112910000|67.230003356934|1|2024-04-30|15/03/2024|-0.38|-0.06|91400000|89310000|66.930000305176|1
2024-06-30 14:53:35|01183|16538|LPSN|51.44M|51440000|0.5805|3454956|-87.16|45|2024-08-06|15/06/2024||-0.0565||77290000|0.58050000667572|1|2024-05-08|15/03/2024|-0.4|-0.1|85100000|80660000|0.59170001745224|1
2024-06-30 14:53:41|01184|21089|SKY|3.92B|3920000000|67.75|315411|3.51|38|2024-07-31|15/06/2024||0.7093||600220000|67.75|1|2024-05-21|15/03/2024|0.62|0.68|536400000|560900000|80.480003356934|1
2024-06-30 14:53:47|01185|9240|SWN|7.42B|7420000000|6.73|13298443|11.98|45|2024-08-01|15/06/2024||0.1013||1150000000|6.7300000190735|1|2024-05-02|15/03/2024|0.12|0.14|1420000000|1290000000|7.2199997901917|1
2024-06-30 14:53:52|01186|960625|LIVN|2.97B|2970000000|54.82|652621|6.59|36|2024-07-31|15/06/2024||0.7823||305240000|54.819999694824|1|2024-05-01|15/03/2024|0.73|0.5|294900000|278190000|55.779998779297|1
2024-06-30 14:53:59|01187|20698|KWR|3.05B|3050000000|169.7|90128|-12.93|44|2024-08-01|15/06/2024||2.21||490700000|169.69999694824|1|2024-05-02|15/03/2024|2.09|1.99|469800000|494540000|187.50999450684|1
2024-06-30 14:54:06|01188|21136|ROG|2.25B|2250000000|120.61|158007|-25.52|44|2024-08-01|15/06/2024||0.705||216150000|120.61000061035|1|2024-04-25|15/03/2024|0.58|0.75|213400000|220000000|109.06999969482|1
2024-06-30 14:54:11|01189|50936|CYRX|340.37M|340370000|6.91|589253|-59.94|39|2024-08-08|15/06/2024||-0.3298||58030000|6.9099998474121|1|2024-05-07|15/03/2024|-0.43|-0.33|54600000|58900000|16|1
2024-06-30 14:54:16|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
2024-06-30 14:54:22|01191|1057699|LPRO|664.94M|664940000|5.58|480647|-46.91|26|2024-08-06|15/06/2024||0.05||31530000|5.5799999237061|1|2024-05-07|15/03/2024|0.04|0.06|30700000|28650000|5.2399997711182|1
2024-06-30 14:54:29|01192|17026|UPBD|1.68B|1680000000|30.7|379173|-1.38|44|2024-07-31|15/06/2024||1.03||1040000000|30.700000762939|1|2024-05-02|15/03/2024|0.79|0.77|1100000000|1050000000|31.620000839233|1
2024-06-30 14:54:36|01193|15676|CCOI|2.68B|2680000000|56.44|506442|-16.12|44|2024-08-08|15/06/2024||-1.28||264140000|56.439998626709|1|2024-05-09|15/03/2024|-1.38|-1.16|266200000|272010000|63.400001525879|1
2024-06-30 14:54:42|01194|44409|LGIH|2.11B|2109999999.9999998|89.49|234178|-33.66|42|2024-07-30|15/06/2024||2.28||638860000|89.48999786377|1|2024-04-30|15/03/2024|0.72|1.06|390850000|400000000|96.040000915527|1
2024-06-30 14:54:49|01195|20530|FIX|10.83B|10830000000|304.12|373927|85.21|44|2024-07-24|15/06/2024||3.1||1690000000|304.11999511719|1|2024-04-25|15/03/2024|2.69|1.96|1540000000|1470000000|308.69000244141|1
2024-06-30 14:54:54|01196|993270|IIPR|3.09B|3090000000|109.22|190995|49.6|31|2024-07-31|15/06/2024||1.47||78350000|109.2200012207|1|2024-05-08|15/03/2024|1.36|1.44|75500000|78640000|109.44000244141|1
2024-06-30 14:55:01|01197|15913|DIOD|3.32B|3320000000|71.93|303922|-22.23|44|2024-08-07|15/06/2024||0.4739||316100000|71.930000305176|1|2024-05-09|15/03/2024|0.28|0.31|301970000|305470000|74.559997558594|1
2024-06-30 14:55:07|01198|1077150|EXPI|1.75B|1750000000|11.29|1040024|-44.33|32|2024-07-31|15/06/2024||0.13||1300000000|11.289999961853|1|2024-05-01|15/03/2024|-0.02|-0.05|943050000|894610000|9.960000038147|1
2024-06-30 14:55:13|01199|17485|VICR|1.48B|1480000000|33.16|185855|-38.59|44|2024-07-18|15/06/2024||0.0891||84570000|33.159999847412|1|2024-04-23|15/03/2024|0.06|0.29|83900000|102670000|34.610000610352|1
2024-06-30 14:55:19|01200|1052244|CARG|2.73B|2730000000|26.2|804796|15.78|30|2024-08-07|15/06/2024||0.3265||215770000|26.200000762939|1|2024-05-09|15/03/2024|0.32|0.29|215800000|216810000|22.14999961853|1
2024-06-30 14:55:26|01201|15666|CBRL|936.05M|936050000|42.16|950604|-54.75|44|2024-09-17|15/07/2024||1.17||891540000|42.159999847412|1|2024-05-30|15/04/2024|0.88|0.72|817100000|826030000|45.360000610352|1
2024-06-30 14:55:32|01202|39150|VC|2.94B|2940000000|106.7|253513|-25.7|44|2024-07-25|15/06/2024||2.01||1020000000|106.69999694824|1|2024-04-25|15/03/2024|1.61|1.67|933000000|971450000|111.13999938965|1
2024-06-30 14:55:38|01203|6438|VIAV|1.53B|1530000000|6.87|1563157|-39.36|44|2024-08-13|15/06/2024||0.07||251830000|6.8699998855591|1|2024-05-02|15/03/2024|0.06|0.07|246000000|249580000|7.9200000762939|1
2024-06-30 14:55:44|01204|13938|DDD|410.21M|410210000|3.07|1826435|-69.08|44|2024-08-07|15/06/2024||-0.038||117130000|3.0699999332428|1|2024-05-06|15/03/2024|-0.08|-0.0776|109390000|108530000|3.6199998855591|1
2024-06-30 14:55:50|01205|1137572|KRTX|12.58B|12580000000|329.83|829137|52.1|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
2024-06-30 14:55:56|01206|17540|WDFC|2.98B|2980000000|219.64|96144|16.43|45|2024-10-16|15/08/2024||1.42||152000000|219.63999938965|1|2024-07-10|15/05/2024||1.39||148100000|219.63999938965|1
2024-06-30 14:56:02|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
2024-06-30 14:56:07|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
2024-06-30 14:56:14|01209|977671|NGVT|1.59B|1590000000|43.71|233399|-24.85|33|2024-07-31|15/06/2024||1.12||412590000|43.709999084473|1|2024-05-01|15/03/2024|0.52|0.32|340100000|318750000|51.139999389648|1
2024-06-30 14:56:19|01210|1161253|NARI|2.8B|2800000000|48.15|970884|-17.18|22|2024-07-31|15/06/2024||-0.1977||143840000|48.150001525879|1|2024-04-30|15/03/2024|-0.42|-0.16|143200000|137800000|37.950000762939|1
2024-06-30 14:56:26|01211|7926|TEX|3.69B|3690000000|54.84|781479|-8.34|44|2024-07-30|15/06/2024||2.09||1430000000|54.840000152588|1|2024-04-25|15/03/2024|1.6|1.36|1300000000|1230000000|60.639999389648|1
2024-06-30 14:56:32|01212|16638|MMSI|4.99B|4990000000|85.95|356711|2.76|44|2024-08-01|15/06/2024||0.8756||334590000|85.949996948242|1|2024-04-30|15/03/2024|0.77|0.72|323500000|315510000|75.089996337891|1
2024-06-30 14:56:38|01213|942484|BOOT|3.92B|3920000000|128.93|809322|52.24|39|2024-07-31|15/06/2024||1.02||410680000|128.92999267578|1|2024-05-14|15/03/2024|0.96|0.91|388500000|386960000|106.86000061035|1
2024-06-30 14:56:44|01214|21228|FN|8.85B|8850000000|244.79|443472|88.47|44|2024-08-19|15/06/2024||2.24||731590000|244.78999328613|1|2024-05-06|15/03/2024|2.39|2.09|731500000|710370000|179.08999633789|1
2024-06-30 14:56:51|01215|100223|ITCI|7.23B|7230000000|68.49|1200153|8.16|40|2024-08-06|15/06/2024||-0.1846||158520000|68.48999786377|1|2024-05-07|15/03/2024|-0.16|-0.32|144840000|141210000|71.01000213623|1
2024-06-30 14:56:57|01216|101868|IBP|5.82B|5820000000|205.68|315369|46.75|40|2024-08-01|15/06/2024||2.89||745330000|205.67999267578|1|2024-05-09|15/03/2024|2.47|2.3|692900000|683650000|232|1
2024-06-30 14:57:04|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
2024-06-30 14:57:10|01218|21153|CBT|5.08B|5080000000|91.89|302383|37.37|44|2024-08-05|15/06/2024||1.72||1000000000|91.889999389648|1|2024-05-06|15/03/2024|1.78|1.66|1020000000|1040000000|94.099998474121|1
2024-06-30 14:57:16|01219|15302|AAON|7.17B|7170000000|87.24|999813|38.02|43|2024-08-01|15/06/2024||0.5134||283350000|87.23999786377|1|2024-05-02|15/03/2024|0.46|0.47|262100000|286470000|94.470001220703|1
2024-06-30 14:57:22|01220|20913|BMI|5.48B|5480000000|186.35|171933|26.29|44|2024-07-18|15/06/2024||1.03||202990000|186.35000610352|1|2024-04-18|15/03/2024|0.99|0.82|196280000|182250000|153|1
2024-06-30 14:57:27|01221|1096076|MNTV|1.42B|1420000000|9.45|1779449|0|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
2024-06-30 14:57:34|01222|8243|IGT|4.13B|4130000000|20.46|1116725|-35.84|45|2024-07-30|15/06/2024||0.3726||1060000000|20.459999084473|1|2024-05-14|15/03/2024|0.46|0.3|1070000000|1030000000|20.020000457764|1
2024-06-30 14:57:40|01223|17209|HLIO|1.58B|1580000000|47.75|191061|-27.75|42|2024-08-05|15/06/2024||0.62||217460000|47.75|1|2024-05-08|15/03/2024|0.53|0.45|212000000|206730000|48.400001525879|1
2024-06-30 14:57:47|01224|41193|APAM|3.32B|3320000000|41.27|401518|5.86|44|2024-07-30|15/06/2024||0.8525||284900000|41.270000457764|1|2024-04-23|15/03/2024|0.76|0.77|264400000|267500000|42.549999237061|1
2024-06-30 14:57:54|01225|24288|WTS|6.12B|6120000000|183.37|147536|-0.2|44|2024-07-31|15/06/2024||2.38||592020000|183.36999511719|1|2024-05-08|15/03/2024|2.33|2.1|570900000|547200000|209.08999633789|1
2024-06-30 14:57:59|01226|1025072|MGY|5.14B|5140000000|25.34|2352501|21.24|29|2024-07-30|15/06/2024||0.5555||344850000|25.340000152588|1|2024-05-07|15/03/2024|0.46|0.47|319420000|309340000|25.670000076294|1
2024-06-30 14:58:05|01227|13983|ITRI|4.54B|4540000000|98.96|546864|37.25|44|2024-08-01|15/06/2024||0.9482||598980000|98.959999084473|1|2024-05-02|15/03/2024|1.24|0.84|603400000|579490000|91.540000915527|1
2024-06-30 14:58:12|01228|945652|DOOR|2.92B|2920000000|132.84|609121|29.68|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
2024-06-30 14:58:17|01229|1159380|ZNTL|290.44M|290440000|4.09|1248829|-85.5|18|2024-08-07|15/06/2024||-0.8457||0.00|4.0900001525879|1|2024-05-07|15/03/2024|0.14|-0.7673|40560000|15000000|11.720000267029|1
2024-06-30 14:58:24|01230|21194|CALX|2.32B|2320000000|35.43|676794|-29.01|44|2024-07-23|15/06/2024||0.24||232760000|35.430000305176|1|2024-04-22|15/03/2024|0.21|0.2|226300000|228140000|29.280000686646|1
2024-06-30 14:58:29|01231|16483|LANC|5.2B|5200000000|188.97|108743|-6.03|44|2024-08-22|15/06/2024||1.38||462810000|188.9700012207|1|2024-05-02|15/03/2024|1.03|1.4|471400000|468030000|191.42999267578|1
2024-06-30 14:58:35|01232|41272|SSTK|1.39B|1390000000|38.7|429331|-20.48|40|2024-07-23|15/06/2024||0.885||213480000|38.700000762939|1|2024-05-02|15/03/2024|1.13|0.88|214300000|208540000|42.439998626709|1
2024-06-30 14:58:40|01233|39328|CVLT|5.33B|5330000000|121.57|342662|67.41|44|2024-07-23|15/06/2024||0.7299||210500000|121.56999969482|1|2024-04-30|15/03/2024|0.79|0.73|223300000|212480000|99.430000305176|1
2024-06-30 14:58:47|01234|958234|LOB|1.55B|1550000000|35.06|149190|33.26|36|2024-07-24|15/06/2024||0.482||122580000|35.060001373291|1|2024-04-24|15/03/2024|0.36|0.47|116210000|118870000|39.259998321533|1
2024-06-30 14:58:54|01235|15927|DORM|2.82B|2820000000|91.48|116139|16.05|44|2024-07-22|15/06/2024||1.22||497380000|91.480003356934|1|2024-05-07|15/03/2024|1.31|0.85|468700000|483860000|92.889999389648|1
2024-06-30 14:59:01|01236|16769|NUVA|2.08B|2080000000|39.75|1579079|-4.42|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
2024-06-30 14:59:07|01237|16116|FOLD|2.94B|2940000000|9.92|2607953|-21.02|44|2024-08-01|15/06/2024||-0.0518||121400000|9.920000076294|1|2024-05-09|15/03/2024|-0.02|-0.06|110400000|112390000|10.140000343323|1
2024-06-30 14:59:12|01238|1131264|KTB|3.69B|3690000000|66.15|508465|57.13|25|2024-08-01|15/06/2024||0.8754||593120000|66.150001525879|1|2024-05-02|15/03/2024|1.16|0.91|631000000|607750000|62.139999389648|1
2024-06-30 14:59:19|01239|41209|EVTC|2.14B|2140000000.0000002|33.25|409490|-9.72|44|2024-07-31|15/06/2024||0.695||211090000|33.25|1|2024-05-01|15/03/2024|0.72|0.69|205300000|202240000|37.529998779297|1
2024-06-30 14:59:26|01240|16148|FWRD|503.39M|503390000|19.04|1318837|-82.06|44|2024-07-25|15/06/2024||-0.0775||661680000|19.040000915527|1|2024-05-09|15/03/2024|-0.64|0.0157|541810000|514950000|21.510000228882|1
2024-06-30 14:59:32|01241|24305|WWW|1.08B|1080000000|13.52|1117128|-7.96|44|2024-08-07|15/06/2024||0.1067||410900000|13.520000457764|1|2024-05-08|15/03/2024|0.05|0.0023|394900000|360070000|11.420000076294|1
2024-06-30 14:59:39|01242|16119|FORM|4.67B|4670000000|60.53|577860|76.88|44|2024-07-24|15/06/2024||0.3133||194990000|60.529998779297|1|2024-05-01|15/03/2024|0.18|0.19|168700000|165350000|44.590000152588|1
2024-06-30 14:59:47|01243|15369|ALGT|885.3M|885300000|50.23|377257|-60.22|44|2024-07-31|15/06/2024||0.8495||667440000|50.229999542236|1|2024-05-07|15/03/2024|0.57|0.44|656400000|646250000|56.259998321533|1
2024-06-30 14:59:52|01244|1162166|NKLA|370.34M|370340000|8.19|3174589|-80.22|22|2024-08-01|15/06/2024||-0.1007||21360000|8.1899995803833|1|2024-05-07|15/03/2024|-0.09|-0.1|7490000|14960000|0.63739999135335|30
2024-06-30 14:59:59|01245|1142294|HCAT|377.23M|377230000|6.39|591592|-48.88|26|2024-08-01|15/06/2024||0.0798||75030000|6.3899998664856|1|2024-05-09|15/03/2024|0.05|0.0308|74720000|74820000|6.6500000953674|1
2024-06-30 15:00:05|01246|41321|PTCT|2.35B|2350000000|30.58|973754|-24.81|44|2024-08-01|15/06/2024||-1.07||185760000|30.579999923706|1|2024-04-25|15/03/2024|-1.2|-1.29|210120000|165770000|25.209999084473|1
2024-06-30 15:00:11|01247|21116|AJRD|4.67B|4670000000|57.99|1015838|5.69|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
2024-06-30 15:00:16|01248|998046|RCM|5.29B|5290000000|12.56|1951582|-31.92|32|2024-07-31|15/06/2024||0.0223||638030000|12.560000419617|1|2024-05-08|15/03/2024|-0.08|0.03|603900000|610940000|12.449999809265|1
2024-06-30 15:00:23|01249|943153|TFIN|1.9B|1900000000|81.75|172059|34.63|39|2024-07-17|15/06/2024||0.2683||104840000|81.75|1|2024-04-17|15/03/2024|0.14|0.34|101030000|106010000|75.339996337891|1
2024-06-30 15:00:29|01250|1056241|ASTH|1.98B|1980000000|40.56|150484|28.35|30|2024-08-01|15/06/2024||0.4184||438290000|40.560001373291|1|2024-05-07|15/03/2024|0.31|0.3064|404360000|413840000|38.319999694824|1
2024-06-30 15:00:35|01251|940825|CDNA|810.53M|810530000|15.53|806683|82.71|41|2024-08-01|15/06/2024||-0.416||67830000|15.529999732971|1|2024-05-09|15/03/2024|-0.03|-0.47|72000000|63480000|10.180000305176|1
2024-06-30 15:00:41|01252|32534|YELP|2.49B|2490000000|36.95|676057|1.48|44|2024-08-01|15/06/2024||0.2829||353440000|36.950000762939|1|2024-05-09|15/03/2024|0.2|0.06|332750000|333300000|39.229999542236|1
2024-06-30 15:00:53|01253|945066|SHAK|3.85B|3850000000|90|744446|15.8|38|2024-08-01|15/06/2024||0.2687||314560000|90|1|2024-05-02|15/03/2024|0.13|0.1|290500000|290960000|103.33000183105|1
2024-06-30 15:01:00|01254|20752|FSS|5.11B|5110000000|83.67|299449|30.67|44|2024-07-25|15/06/2024||0.8391||487370000|83.669998168945|1|2024-04-30|15/03/2024|0.64|0.56|425000000|423820000|85.180000305176|1
2024-06-30 15:01:06|01255|15881|CYTK|6.3B|6300000000|54.18|1946354|66.09|44|2024-08-01|15/06/2024||-1.08||4270000|54.180000305176|1|2024-05-08|15/03/2024|-1.33|-1.14|840000|1050000|65.279998779297|1
2024-06-30 15:01:12|01256|1089332|CWK|2.38B|2380000000|10.4|2544511|27.14|27|2024-08-01|15/06/2024||0.2047||1640000000|10.39999961853|1|2024-04-29|15/03/2024|0.00|-0.01|2180000000|1510000000|9.7200002670288|1
2024-06-30 15:01:18|01257|21166|KAI|3.45B|3450000000|293.78|83439|32.27|44|2024-07-30|15/06/2024||2.43||262890000|293.7799987793|1|2024-04-30|15/03/2024|2.38|2.31|249000000|232300000|287.16000366211|1
2024-06-30 15:01:26|01258|21050|AMRC|1.51B|1510000000|28.81|481156|-40.76|44|2024-07-29|15/06/2024||0.2686||378910000|28.809999465942|1|2024-05-07|15/03/2024|-0.1|-0.1|298400000|259080000|22.680000305176|1
2024-06-30 15:01:32|01259|15986|EGHT|278.34M|278340000|2.22|1141413|-47.52|44|2024-07-31|15/06/2024||0.1036||181050000|2.2200000286102|1|2024-05-08|15/03/2024|0.08|0.07|179400000|178850000|2.3499999046326|1
2024-06-30 15:01:37|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
2024-06-30 15:01:44|01261|39267|ENR|2.12B|2120000000|29.54|486215|-12.03|44|2024-08-06|15/06/2024||0.6856||716390000|29.540000915527|1|2024-05-07|15/03/2024|0.72|0.67|684100000|665460000|29.430000305176|1
2024-06-30 15:01:49|01262|1061933|CDLX|400.51M|400510000|8.21|1072082|29.91|30|2024-07-30|15/06/2024||-0.44||75330000|8.210000038147|1|2024-05-08|15/03/2024|-0.56|-0.43|67610000|71690000|15.409999847412|1
2024-06-30 15:01:55|01263|968968|EDIT|384.05M|384050000|4.67|2082671|-43.26|34|2024-07-31|15/06/2024||-0.6999||4780000|4.6700000762939|1|2024-05-08|15/03/2024|-0.76|-0.63|1140000|10990000|5.6799998283386|1
2024-06-30 15:02:00|01264|1156642|SDGR|1.41B|1410000000|19.34|728152|-61.26|24|2024-08-01|15/06/2024||-0.8356||38550000|19.340000152588|1|2024-05-01|15/03/2024|-0.86|-0.76|36600000|41960000|24.379999160767|1
2024-06-30 15:02:06|01265|955558|APPF|8.86B|8860000000|244.57|264810|42.08|37|2024-08-05|15/06/2024||0.9583||191290000|244.57000732422|1|2024-04-25|15/03/2024|1.05|0.88|187430000|178700000|215.89999389648|1
2024-06-30 15:02:10|01266|1164702|MP|2.1B|2100000000|12.73|3452463|-44.36|18|2024-08-01|15/06/2024||-0.0722||42920000|12.729999542236|1|2024-05-02|15/03/2024|-0.04|-0.03|48680000|47760000|15.909999847412|1
2024-06-30 15:02:17|01267|15446|THRM|1.56B|1560000000|49.32|158415|-12.72|44|2024-07-25|15/06/2024||0.6142||378110000|49.319999694824|1|2024-04-30|15/03/2024|0.62|0.45|356000000|361790000|50.380001068115|1
2024-06-30 15:02:23|01268|101876|MC|4.36B|4360000000|56.86|552694|25.41|40|2024-07-31|15/06/2024||0.1181||230540000|56.860000610352|1|2024-04-24|15/03/2024|0.14|0.12|217480000|218540000|54.599998474121|1
2024-06-30 15:02:34|01269|1082075|DOMO|294.71M|294710000|7.72|448477|-47.34|30|2024-08-23|15/07/2024||-0.0775||76600000|7.7199997901917|1|2024-05-23|15/04/2024|-0.33|-0.23|80100000|79510000|7.3200001716614|1
2024-06-30 15:02:39|01270|1166011|OM|199.13M|199130000|3.85|1357440|-82.4|20|2024-07-31|15/06/2024||-0.445||31170000|3.8499999046326|1|2024-05-08|15/03/2024|-0.57|-0.55|28170000|30310000|3.789999961853|1
2024-06-30 15:02:45|01271|1073204|ZUO|1.47B|1470000000|9.93|1556648|-9.48|31|2024-08-22|15/07/2024||0.09||112560000|9.9300003051758|1|2024-05-22|15/04/2024|0.11|0.07|109800000|108820000|10.229999542236|1
2024-06-30 15:02:52|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
2024-06-30 15:02:59|01273|17405|TTGT|889.86M|889860000|31.17|84971|0.13|44|2024-08-01|15/06/2024||0.4542||57190000|31.170000076294|1|2024-05-09|15/03/2024|0.31|0.33|51600000|51040000|27.719999313354|1
2024-06-30 15:03:05|01274|48679|FSRNQ|24.29M|24290000|0.0166|49674305|-99.71|34|2024-08-01|15/06/2024||-0.04||327000000|0.01659999974072|1|2024-06-30|15/03/2024||-0.11||299300000|0.01659999974072|1
2024-06-30 15:03:11|01275|1061934|WHD|4.2B|4200000000|52.74|926552|24.62|30|2024-07-24|15/06/2024||0.7296||277590000|52.740001678467|1|2024-05-01|15/03/2024|0.75|0.71|274100000|270300000|49.639999389648|1
2024-06-30 15:03:18|01276|17514|VRTS|1.61B|1610000000|225.85|43132|14.37|44|2024-07-26|15/06/2024||6.78||208060000|225.85000610352|1|2024-04-26|15/03/2024|5.41|5.41|222000000|206000000|230.75|1
2024-06-30 15:03:27|01277|20930|HAE|4.22B|4219999999.9999995|82.73|589157|-2.83|44|2024-08-06|15/06/2024||1||335040000|82.730003356934|1|2024-05-09|15/03/2024|0.9|0.89|343290000|329470000|93.25|1
2024-06-30 15:03:34|01278|13935|CNS|3.67B|3670000000|72.56|307049|25.13|44|2024-07-17|15/06/2024||0.6973||124190000|72.559997558594|1|2024-04-17|15/03/2024|0.7|0.72|122710000|127430000|67.610000610352|1
2024-06-30 15:03:41|01279|16856|PACB|373.13M|373130000|1.37|10671872|-89.7|43|2024-07-31|15/06/2024||-0.2284||41230000|1.3700000047684|1|2024-05-09|15/03/2024|-0.29|-0.28|38800000|43440000|1.6799999475479|1
2024-06-30 15:03:48|01280|29671|ZWS|5.08B|5080000000|29.4|837294|9.33|44|2024-07-23|15/06/2024||0.305||408520000|29.39999961853|1|2024-04-23|15/03/2024|0.29|0.26|374000000|369470000|32.090000152588|1
2024-06-30 15:03:53|01281|15434|RIOT|2.64B|2640000000|9.14|22658727|-22.67|32|2024-08-19|15/06/2024||-0.1681||79630000|9.1400003433228|1|2024-05-01|15/03/2024|0.82|-0.2|79300000|95260000|10.109999656677|1
2024-06-30 15:03:59|01282|977732|RETA|6.57B|6570000000|172.36|964409|69.05|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
2024-06-30 15:04:05|01283|21079|MED|233.37M|233370000|21.82|568226|-76.32|44|2024-07-31|15/06/2024||0.325||157350000|21.819999694824|1|2024-04-29|15/03/2024|0.66|1.5|174700000|205790000|33.709999084473|1
2024-06-30 15:04:11|01284|16879|PCRX|1.33B|1330000000|28.61|738328|-28.6|44|2024-07-31|15/06/2024||0.6811||172200000|28.610000610352|1|2024-05-07|15/03/2024|0.62|0.6201|167120000|165320000|26.5|1
2024-06-30 15:04:17|01285|16956|PRGS|2.35B|2350000000|54.26|468718|-6.61|44|2024-09-24|15/08/2024||1.21||183510000|54.259998321533|1|2024-06-25|15/05/2024|1.08|0.95|175000000|168420000|48.979999542236|1
2024-06-30 15:04:23|01286|1153039|VIR|1.21B|1210000000|8.9|1152395|-63.72|24|2024-08-01|15/06/2024||-0.8952||7500000|8.8999996185303|1|2024-05-02|15/03/2024|-0.48|-1.05|56380000|11990000|8.7399997711182|1
2024-06-30 15:04:31|01287|48422|XNCR|1.17B|1170000000|18.93|633999|-24.19|42|2024-07-31|15/06/2024||-0.8164||21130000|18.930000305176|1|2024-05-09|15/03/2024|-1.11|-0.81|12810000|24660000|23.659999847412|1
2024-06-30 15:04:37|01288|1127922|PLMR|2.02B|2020000000|81.15|157066|39.82|26|2024-07-31|15/06/2024||1.1||334890000|81.150001525879|1|2024-05-02|15/03/2024|1.09|0.93|118540000|321920000|79.040000915527|1
2024-06-30 15:04:43|01289|20437|CMP|426.98M|426980000|10.33|683992|-69.62|44|2024-08-01|15/06/2024||-0.6379||198430000|10.329999923706|1|2024-05-07|15/03/2024|1.49|0.54|364000000|386970000|13.199999809265|1
2024-06-30 15:04:49|01290|1164094|BIGC|622.83M|622830000|8.06|793635|-18.99|20|2024-08-01|15/06/2024||0.0404||80530000|8.0600004196167|1|2024-05-09|15/03/2024|0.06|0.04|80400000|77220000|6.6900000572205|1
2024-06-30 15:04:56|01291|15545|BECN|5.76B|5760000000|90.5|646408|9.06|44|2024-08-01|15/06/2024||2.8||2690000000|90.5|1|2024-05-02|15/03/2024|0.09|0.25|1910000000|1880000000|96.949996948242|1
2024-06-30 15:05:01|01292|1056451|NMRK|2.51B|2510000000|10.23|970264|64.47|30|2024-08-02|15/06/2024||0.2||617000000|10.229999542236|1|2024-05-03|15/03/2024|0.15|0.1508|546500000|526070000|9.9799995422363|1
2024-06-30 15:05:07|01293|17432|UCTT|2.2B|2200000000|49|237554|27.41|44|2024-07-25|15/06/2024||0.2639||465870000|49|1|2024-05-06|15/03/2024|0.27|0.13|477700000|443620000|42.110000610352|1
2024-06-30 15:05:13|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
2024-06-30 15:05:19|01295|16296|HSKA|1.31B|1310000000|119.99|268834|0|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
2024-06-30 15:05:24|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
2024-06-30 15:05:31|01297|24304|WGO|1.57B|1570000000|54.2|553134|-18.73|45|2024-10-16|15/08/2024||1.05||770480000|54.200000762939|1|2024-06-20|15/05/2024|1.13|1.34|786000000|806130000|56.700000762939|1
2024-06-30 15:05:37|01298|103921|TSE|81.53M|81530000|2.31|449171|-81.77|40|2024-08-05|15/06/2024||-1.38||923500000|2.3099999427795|1|2024-05-08|15/03/2024|-2.14|-2.11|904000000|857000000|3.1900000572205|1
2024-06-30 15:05:42|01299|1167600|SKIN|237.37M|237370000|1.92|1679909|-77.06|17|2024-08-06|15/06/2024||0.0071||107120000|1.9199999570847|1|2024-05-09|15/03/2024|-0.1|-0.1|81400000|80540000|3.4300000667572|1
2024-06-30 15:05:48|01300|16926|PLXS|2.83B|2830000000|103.18|116174|5.03|44|2024-07-17|15/06/2024||1.09||1020000000|103.18000030518|1|2024-04-24|15/03/2024|0.94|0.87|966900000|950750000|96.580001831055|1
2024-06-30 15:05:54|01301|942665|OCGN|398.9M|398900000|1.55|7448739|185.45|38|2024-08-02|15/06/2024||-0.0533||0.00|1.5499999523163|1|2024-05-14|15/03/2024|-0.05|-0.07|1010000||1.8099999427795|1
2024-06-30 15:06:01|01302|16427|JJSF|3.15B|3150000000|162.37|88398|2.53|44|2024-07-29|15/06/2024||2.06||445180000|162.36999511719|1|2024-05-06|15/03/2024|0.84|0.61|359730000|341080000|138.24000549316|1
2024-06-30 15:06:08|01303|15314|ACAD|2.68B|2680000000|16.25|1646790|-32.15|44|2024-07-31|15/06/2024||0.1897||235580000|16.25|1|2024-05-08|15/03/2024|0.1|0.05|205800000|208370000|17.25|1
2024-06-30 15:06:16|01304|15947|DVAX|1.47B|1470000000|11.23|2234803|-13.08|42|2024-08-01|15/06/2024||0.068||78370000|11.229999542236|1|2024-05-08|15/03/2024|-0.07|-0.02|50790000|55680000|11.760000228882|1
2024-06-30 15:06:22|01305|20891|OMI|1.03B|1030000000|13.5|785885|-29.1|44|2024-08-01|15/06/2024||0.3183||2640000000|13.5|1|2024-05-03|15/03/2024|0.19|0.18|2610000000|2610000000|24.510000228882|1
2024-06-30 15:06:28|01306|8939|SPWR|642.59M|642590000|2.96|10571896|-69.8|44|2024-07-30|15/06/2024||-0.1896||356080000|2.960000038147|1|2024-05-08|15/03/2024|-0.2863|-0.265|321340000|324460000|2.329999923706|1
2024-06-30 15:06:35|01307|15477|VCEL|2.23B|2230000000|45.88|384529|22.12|43|2024-07-31|15/06/2024||-0.0961||52630000|45.880001068115|1|2024-05-08|15/03/2024|-0.08|-0.11|51300000|49070000|49.520000457764|1
2024-06-30 15:06:42|01308|16390|IRBT|261.98M|261980000.00000003|9.11|1797616|-79.87|44|2024-07-23|15/06/2024||-1.77||169130000|9.1099996566772|1|2024-05-07|15/03/2024|-1.53|-1.87|150000000|152740000|9.1300001144409|1
2024-06-30 15:06:48|01309|21237|SPXC|6.57B|6570000000|142.14|252513|67.28|44|2024-08-01|15/06/2024||1.25||488820000|142.13999938965|1|2024-05-02|15/03/2024|1.25|1.03|465200000|454050000|121.80000305176|1
2024-06-30 15:06:54|01310|15680|CDXS|218.73M|218730000|3.1|430853|10.71|44|2024-08-01|15/06/2024||-0.2513||8280000|3.0999999046326|1|2024-05-02|15/03/2024|-0.16|-0.18|17100000|13810000|3.1099998950958|1
2024-06-30 15:07:00|01311|20423|||||||44|2024-07-26|15/06/2024||0.81||393470000|74.190002441406|1|2024-04-26|15/03/2024|0.79|0.75|384700000|366490000|69.639999389648|1
2024-06-30 15:07:05|01312|992765|IRTC|3.35B|3350000000|107.64|412368|3.18|32|2024-08-01|15/06/2024||-0.9294||146170000|107.63999938965|1|2024-05-02|15/03/2024|-1.23|-0.98|131930000|128410000|111.73000335693|1
2024-06-30 15:07:10|01313|39279|CHRD|6.99B|6990000000|167.68|1159757|9.02|44|2024-07-31|15/06/2024||5.59||984080000|167.67999267578|1|2024-05-07|15/03/2024|5.1|4.74|748300000|757600000|178.33000183105|1
2024-06-30 15:07:17|01314|13859|OI|1.73B|1730000000|11.13|1741360|-47.82|45|2024-07-30|15/06/2024||0.4687||1790000000|11.130000114441|1|2024-04-30|15/03/2024|0.45|0.39|1590000000|1690000000|15.659999847412|1
2024-06-30 15:07:23|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
2024-06-30 15:07:30|01316|958821|CSWI|4.12B|4120000000|265.31|93620|59.64|36|2024-07-31|15/06/2024||2.14||216200000|265.30999755859|1|2024-05-23|15/03/2024|2.04|1.84|210860000|203900000|247.5299987793|1
2024-06-30 15:07:36|01317|20231|EVRI|706.24M|706240000|8.4|1312003|-41.91|43|2024-08-06|15/06/2024||0.1895||196820000|8.3999996185303|1|2024-05-08|15/03/2024|0.05|0.17|189300000|188820000|8.0900001525879|1
2024-06-30 15:07:43|01318|955547|GKOS|6.46B|6460000000|118.35|479525|66.2|37|2024-07-31|15/06/2024||-0.5106||88900000|118.34999847412|1|2024-05-01|15/03/2024|-0.82|-0.58|85600000|79600000|96|1
2024-06-30 15:07:48|01319|1054959|SFIX|507.71M|507710000|4.15|1902078|7.79|30|2024-09-17|15/07/2024||-0.2122||316200000|4.1500000953674|1|2024-06-04|15/04/2024|-0.18|-0.24|322700000|306190000|2.579999923706|1
2024-06-30 15:07:53|01320|1165399|KYMR|1.83B|1830000000|29.85|538440|29.84|19|2024-08-02|15/06/2024||-0.6812||12550000|29.85000038147|1|2024-05-02|15/03/2024|-0.69|-0.71|10300000|13780000|36.240001678467|1
2024-06-30 15:08:00|01321|41317|NSTGQ|3.37M|3370000|0.07|1395398|-98.27|41|2024-07-31|15/06/2024||-0.32||49810000|0.07000000029802|1|2024-05-07|15/03/2024||-0.645||45790000|0.18999999761581|1
2024-06-30 15:08:06|01322|1163040|ACCD|286.43M|286430000|3.58|982653|-73.42|24|2024-10-03|15/08/2024||-0.4379||112030000|3.579999923706|1|2024-06-27|15/05/2024|-0.35|-0.48|110500000|105190000|6.1300001144409|1
2024-06-30 15:08:13|01323|16066|FCEL|317.51M|317510000|0.639|44065015|-70.42|45|2024-09-09|15/07/2024||-0.0713||24900000|0.63899999856949|1|2024-06-10|15/04/2024|-0.07|-0.08|22400000|21310000|0.8691999912262|1
2024-06-30 15:08:21|01324|15502|AVAV|5.09B|5090000000|182.16|360214|78.1|44|2024-09-04|15/07/2024||0.6||184650000|182.16000366211|1|2024-06-26|15/04/2024|0.43|0.21|197000000|188560000|192.71000671387|1
2024-06-30 15:08:28|01325|1123967|SILK|1.07B|1070000000.0000001|27.04|1404092|-16.77|26|2024-07-30|15/06/2024||-0.3686||49580000|27.040000915527|1|2024-04-30|15/03/2024|-0.36|-0.42|48500000|43450000|18.89999961853|1
2024-06-30 15:08:33|01326|1054802|APLS|4.66B|4660000000|38.36|1429045|-57.89|30|2024-08-05|15/06/2024||-0.2833||193350000|38.360000610352|1|2024-05-07|15/03/2024|-0.54|-0.47|172300000|161360000|48.810001373291|1
2024-06-30 15:08:39|01327|999054|VRRM|4.53B|4530000000|27.2|1009313|37.93|29|2024-08-07|15/06/2024||0.2947||219740000|27.200000762939|1|2024-05-02|15/03/2024|0.27|0.27|209700000|204760000|23.700000762939|1
2024-06-30 15:08:44|01328|1054803|BAND|455.89M|455890000|16.88|288837|23.39|30|2024-07-31|15/06/2024||0.2367||173350000|16.879999160767|1|2024-05-07|15/03/2024|0.27|0.2|171000000|165060000|20.510000228882|1
2024-06-30 15:08:50|01329|1152337|SWTX|2.79B|2790000000|37.67|821925|43.67|24|2024-07-31|15/06/2024||-1.12||33770000|37.669998168945|1|2024-05-02|15/03/2024|-1.18|-1.17|21010000|12070000|46.840000152588|1
2024-06-30 15:08:56|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
2024-06-30 15:09:02|01331|20687|DY|4.91B|4910000000|168.76|254797|48.49|44|2024-08-21|15/07/2024||2.24||1190000000|168.75999450684|1|2024-05-22|15/04/2024|2.12|1.51|1140000000|1090000000|154.39999389648|1
2024-06-30 15:09:08|01332|1073228|EAF|249.45M|249450000|0.97|3228942|-80.75|30|2024-08-02|15/06/2024||-0.098||129190000|0.97000002861023|1|2024-04-26|15/03/2024|-0.1|-0.14|136580000|125690000|1.6100000143051|1
2024-06-30 15:09:15|01333|31171|BLMN|1.66B|1660000000|19.23|1460789|-28.49|44|2024-07-26|15/06/2024||0.5866||1130000000|19.229999542236|1|2024-05-07|15/03/2024|0.7|0.74|1190000000|1200000000|24.959999084473|1
2024-06-30 15:09:22|01334|20442|EAT|3.22B|3220000000|72.39|1457964|97.79|40|2024-08-14|15/06/2024||1.5||1140000000|72.389999389648|1|2024-04-30|15/03/2024|1.24|1.14|1120000000|1120000000|49.659999847412|1
2024-06-30 15:09:27|01335|1166013|STEP|5.17B|5170000000|45.89|698703|84.97|20|2024-08-02|15/06/2024||0.3424||181900000|45.889999389648|1|2024-05-23|15/03/2024|0.33|0.2796|177360000|162470000|37.560001373291|1
2024-06-30 15:09:34|01336|15775|COKE|10.17B|10170000000|1085|60781|73.77|44|2024-08-06|15/06/2024|||||1085|1|2024-05-06|15/03/2024|17.33||1590000000||853.40002441406|1
2024-06-30 15:09:39|01337|1163891|BFLY|177.16M|177160000|0.8408|1461390|-63.44|18|2024-08-01|15/06/2024||-0.11||19050000|0.84079998731613|1|2024-05-01|15/03/2024|-0.07|-0.12|17700000|16810000|0.77609997987747|1
2024-06-30 15:09:45|01338|17377|TREE|550.01M|550010000|41.59|185873|88.1|44|2024-07-25|15/06/2024||0.1972||186110000|41.590000152588|1|2024-04-30|15/03/2024|0.7|-0.1|167800000|162770000|37.349998474121|1
2024-06-30 15:09:52|01339|15634|CAKE|2B|2000000000|39.29|1027905|13.62|44|2024-07-24|15/06/2024||0.9975||909030000|39.290000915527|1|2024-05-08|15/03/2024|0.73|0.63|891200000|890490000|34.020000457764|1
2024-06-30 15:09:59|01340|16396|IRWD|1.04B|1040000000|6.52|2710736|-38.72|44|2024-08-01|15/06/2024||0.1566||107030000|6.5199999809265|1|2024-05-09|15/03/2024|-0.02|0.2|47870000|105700000|8.1199998855591|1
2024-06-30 15:10:03|01341|15324|ACLS|4.63B|4630000000|142.19|526935|-22.44|12|2024-07-31|15/06/2024||1.32||246960000|142.19000244141|1|2024-05-01|15/03/2024|1.57|1.24|252370000|242610000|103.51999664307|1
2024-06-30 15:10:10|01342|20968|HI|2.81B|2810000000|40.02|304945|-21.96|44|2024-07-31|15/06/2024||0.815||818900000|40.020000457764|1|2024-04-30|15/03/2024|0.76|0.75|785000000|801550000|49.479999542236|1
2024-06-30 15:10:17|01343|41238|PRKS|3.39B|3390000000|54.31|868241|-3.04|44|2024-08-06|15/06/2024||1.52||502730000|54.310001373291|1|2024-05-08|15/03/2024|-0.17|-0.25|297400000|287650000|49.189998626709|1
2024-06-30 15:10:24|01344|100211|TWOU|14.39M|14390000|5.13|73709|-95.76|41|2024-07-31|15/06/2024||-0.145||192090000|5.1300001144409|1|2024-05-02|15/03/2024|-0.22|-0.34|198400000|195910000|0.24629999796549|30
2024-06-30 15:10:30|01345|20625|CPE|2.38B|2380000000|35.76|2604590|1.97|44|2024-07-31|15/06/2024||1.56||564900000|35.759998321533|1|2024-05-30|15/03/2024||1.62||586100000|35.759998321533|1
2024-06-30 15:10:35|01346|1161147|SLQT|466.88M|466880000|2.76|719624|41.54|20|2024-09-11|15/06/2024||-0.155||287050000|2.7599999904633|1|2024-05-09|15/03/2024|0.05|0.04|376400000|339700000|2.5|1
2024-06-30 15:10:40|01347|1163278|RLAY|865.48M|865480000|6.52|1330920|-48.09|19|2024-08-07|15/06/2024||-0.734||75000|6.5199999809265|1|2024-05-02|15/03/2024|-0.62|-0.74|10000000|111110|6.6599998474121|1
2024-06-30 15:10:46|01348|16864|PATK|2.43B|2430000000|108.55|164482|35.69|44|2024-07-25|15/06/2024||2.08||978290000|108.55000305176|1|2024-05-02|15/03/2024|1.79|1.32|933490000|829220000|104.05999755859|1
2024-06-30 15:10:52|01349|17403|TTEC|279.64M|279640000|5.88|541537|-82.62|44|2024-07-31|15/06/2024||0.2957||552670000|5.8800001144409|1|2024-05-08|15/03/2024|0.27|0.3|576600000|564420000|7.9400000572205|1
2024-06-30 15:10:59|01350|16950|CDMO|453.25M|453250000|7.14|1015375|-48.89|46|2024-09-05|15/07/2024||-0.05||40270000|7.1399998664856|1|2024-07-01|15/04/2024||-0.0375||42140000|7.1399998664856|1
2024-06-30 15:11:06|01351|942357|BSIG|837.22M|837220000|22.17|243025|5.82|39|2024-07-25|15/06/2024||0.415||104900000|22.170000076294|1|2024-05-02|15/03/2024|0.37|0.37|105700000|98400000|22.420000076294|1
2024-06-30 15:11:13|01352|15782|CORT|3.38B|3380000000|32.49|1161642|46.02|44|2024-07-31|15/06/2024||0.2306||150690000|32.490001678467|1|2024-05-01|15/03/2024|0.25|0.22|146810000|141190000|23.319999694824|1
2024-06-30 15:11:20|01353|39287|DAN|1.76B|1760000000|12.12|1217013|-28.71|44|2024-07-31|15/06/2024||0.2872||2790000000|12.119999885559|1|2024-04-30|15/03/2024|0.02|0.19|2740000000|2690000000|12.619999885559|1
2024-06-30 15:11:27|01354|20391|AWR|2.7B|2700000000|72.57|220933|-16.59|44|2024-07-29|15/06/2024||0.7967||138000000|72.569999694824|1|2024-05-07|15/03/2024|0.62|0.61|135250000|119000000|74.050003051758|1
2024-06-30 15:11:32|01355|1165970|FROG|4.07B|4070000000.0000005|37.55|1207640|35.56|18|2024-07-31|15/06/2024||0.142||103610000|37.549999237061|1|2024-05-09|15/03/2024|0.16|0.14|100300000|98620000|40.740001678467|1
2024-06-30 15:11:38|01356|48425|SRNE|5.17M|5170000|0.0095|162959|-97.35|39|2024-08-13|15/06/2024|||||0.00949999969453|1|2024-05-07|15/03/2024|||||0.01799999922514|1
2024-06-30 15:11:45|01357|20464|SBH|1.11B|1110000000|10.73|1278086|-13.12|44|2024-08-01|15/06/2024||0.435||933290000|10.729999542236|1|2024-05-09|15/03/2024|0.35|0.4|908000000|910760000|10.819999694824|1
2024-06-30 15:11:51|01358|34151|NG|1.17B|1170000000|3.46|1673339|-13.28|41|2024-10-02|15/08/2024||-0.02|||3.460000038147|1|2024-06-26|15/05/2024|-0.04|-0.02|||3.539999961853|1
2024-06-30 15:11:56|01359|1166558|CCCC|317.88M|317880000|4.62|1536772|68|19|2024-08-07|15/06/2024||-0.3543||4810000|4.6199998855591|1|2024-05-08|15/03/2024|-0.41|-0.3649|3040000|11990000|6.789999961853|1
2024-06-30 15:12:03|01360|1153166|BWIN|4.17B|4170000000|35.47|361016|43.14|24|2024-08-06|15/06/2024||0.3317||335250000|35.470001220703|1|2024-05-07|15/03/2024|0.56|0.52|380400000|376110000|28.10000038147|1
2024-06-30 15:12:11|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
2024-06-30 15:12:16|01362|1096139|RVLV|1.13B|1130000000|15.91|945221|-2.99|26|2024-07-31|15/06/2024||0.1327||279050000|15.909999847412|1|2024-05-07|15/03/2024|0.15|0.08|270580000|271530000|20.729999542236|1
2024-06-30 15:12:20|01363|1169350|SANA|1.21B|1210000000|5.46|1816443|-8.39|18|2024-08-01|15/06/2024||-0.2774||0.00|5.460000038147|1|2024-05-08|15/03/2024|-0.49|-0.3|||10.039999961853|1
2024-06-30 15:12:26|01364|39268|CNK|2.59B|2590000000|21.62|2962769|31.03|44|2024-08-02|15/06/2024||0.1953||722680000|21.620000839233|1|2024-05-02|15/03/2024|0.19|-0.19|579000000|557610000|17.430000305176|1
2024-06-30 15:12:33|01365|52660|OPRX|182.7M|182700000|10|139503|-30.02|40|2024-08-07|15/06/2024||-0.0701||20180000|10|1|2024-05-14|15/03/2024|-0.11|-0.13|19700000|17690000|10.539999961853|1
2024-06-30 15:12:40|01366|16382|IPAR|3.72B|3720000000|116.03|147666|-14.2|44|2024-08-05|15/06/2024||1.1||339130000|116.0299987793|1|2024-05-07|15/03/2024|1.27|1.64|324000000|335700000|119.79000091553|1
2024-06-30 15:12:46|01367|958819|PJT|4.45B|4450000000|107.91|238949|54.95|36|2024-07-23|15/06/2024||0.6423||271400000|107.91000366211|1|2024-05-02|15/03/2024|0.98|0.45|329000000|229320000|93.540000915527|1
2024-06-30 15:12:52|01368|16984|SAVA|592.51M|592510000|12.35|1076606|-49.63|44|2024-07-31|15/06/2024||-0.42||0.00|12.35000038147|1|2024-05-10|15/03/2024|-0.43|-0.46|0.00|0.00|21.110000610352|1
2024-06-30 15:12:58|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
2024-06-30 15:13:03|01370|1165415|CERE|7.45B|7450000000|40.89|1401771|28.63|18|2024-07-30|15/06/2024||-0.658||0.00|40.889999389648|1|2024-05-13|15/03/2024|-0.715|-0.706|0.00|0.00|42.189998626709|1
2024-06-30 15:13:09|01371|1163684|PRCH|149.77M|149770000|1.51|1225685|9.42|20|2024-08-06|15/06/2024||-0.5192||116050000|1.5099999904633|1|2024-05-08|15/03/2024|-0.14|-0.34|115400000|103250000|3.25|1
2024-06-30 15:13:17|01372|15819|CRVL|4.36B|4360000000|254.27|37225|31.41|44|2024-07-30|15/06/2024|||||254.27000427246|1|2024-05-22|15/03/2024|||||276.5|1
2024-06-30 15:13:25|01373|991166|CWH|1.52B|1520000000|17.86|1002178|-40.66|30|2024-07-30|15/06/2024||0.5105||1880000000|17.860000610352|1|2024-05-01|15/03/2024|-0.4|-0.36|1360000000|1430000000|20.270000457764|1
2024-06-30 15:13:31|01374|21074|JOE|3.19B|3190000000|54.7|179102|13.16|44|2024-07-24|15/06/2024|||||54.700000762939|1|2024-04-24|15/03/2024|0.24||87790000||57.029998779297|1
2024-06-30 15:13:37|01375|1163356|MEG|1.52B|1520000000|44.56|312023|5.79|20|2024-08-06|15/06/2024||-0.17||173930000|44.560001373291|1|2024-05-07|15/03/2024|0.16|-0.42|153300000|152160000|47.150001525879|1
2024-06-30 15:13:44|01376|15855|CVCO|2.86B|2860000000|346.17|64380|17.35|24|2024-08-01|15/06/2024||5.63||491310000|346.17001342773|1|2024-05-23|15/03/2024|4.03|4.51|420120000|463480000|353.7200012207|1
2024-06-30 15:13:49|01377|989523|||||||18|2024-08-08|15/06/2024||0.8408||300220000|210.7200012207|1|2024-05-22|15/03/2024|0.53|0.33|321100000|292140000|158.9700012207|1
2024-06-30 15:13:56|01378|1055909|QTRX|505.55M|505550000|13.21|443961|-41.42|30|2024-08-06|15/06/2024||-0.258||33910000|13.210000038147|1|2024-05-07|15/03/2024|-0.26|-0.31|32100000|31500000|16.799999237061|1
2024-06-30 15:14:02|01379|13087|URBN|3.83B|3830000000|41.05|1638789|23.91|45|2024-08-20|15/07/2024||1.02||1350000000|41.049999237061|1|2024-05-21|15/04/2024|0.69|0.53|1200000000|1180000000|41.459999084473|1
2024-06-30 15:14:09|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
2024-06-30 15:14:24|01381|15736|CLDX|2.44B|2440000000|37.01|650396|9.08|44|2024-08-07|15/06/2024||-0.5775||830000|37.009998321533|1|2024-05-06|15/03/2024|-0.56|-0.71|156000|732600|42.560001373291|1
2024-06-30 15:14:30|01382|20773|PAR|1.6B|1600000000|47.09|341403|43|44|2024-08-06|15/06/2024||-0.1853||116310000|47.090000152588|1|2024-05-09|15/03/2024|-0.36|-0.32|105500000|108800000|44.75|1
2024-06-30 15:14:38|01383|1096055|EB|470.04M|470040000|4.84|1655177|-49.32|29|2024-08-08|15/06/2024||-0.0408||88730000|4.8400001525879|1|2024-05-02|15/03/2024|-0.05|-0.05|86520000|89180000|5.3699998855591|1
2024-06-30 15:14:44|01384|17506|CMPR|2.23B|2230000000|87.61|145233|47.29|44|2024-07-31|15/06/2024||0.805||832550000|87.610000610352|1|2024-05-01|15/03/2024|-0.15|0.14|780590000|784540000|85.269996643066|1
2024-06-30 15:14:50|01385|962482|SENS|211.82M|211820000|0.399|2139238|-47.71|34|2024-08-07|15/06/2024||-0.03||4900000|0.39899998903275|1|2024-05-13|15/03/2024|-0.03|-0.03|5100000|4610000|0.46599999070168|1
2024-06-30 15:14:56|01386|1167501|BALY|484.6M|484600000|11.97|285984|-22.97|20|2024-08-13|15/06/2024||-1.21||642280000|11.970000267029|1|2024-05-01|15/03/2024|-3.61|-0.94|618480000|627160000|13.14999961853|1
2024-06-30 15:15:02|01387|39343|PRTA|1.11B|1110000000|20.64|543334|-69.77|42|2024-08-07|15/06/2024||-1.22||2170000|20.639999389648|1|2024-05-08|15/03/2024|-1.34|-1.18|50000|1220000|23.540000915527|1
2024-06-30 15:15:08|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
2024-06-30 15:15:15|01389|24353|TNC|1.87B|1870000000|98.44|107870|21.37|44|2024-08-01|15/06/2024||1.76||330800000|98.440002441406|1|2024-05-03|15/03/2024|1.81|1.36|311000000|309050000|115.69999694824|1
2024-06-30 15:15:21|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
2024-06-30 15:15:27|01391|20878|KOS|2.61B|2610000000|5.54|6392832|-7.51|44|2024-08-05|15/06/2024||0.17||467170000|5.539999961853|1|2024-05-07|15/03/2024|0.21|0.17|419100000|422680000|5.8699998855591|1
2024-06-30 15:15:34|01392|100232|MBUU|716.2M|716200000|35.04|279793|-40.27|42|2024-08-29|15/06/2024||-0.3113||158040000|35.040000915527|1|2024-05-02|15/03/2024|0.63|0.47|203420000|206510000|33.060001373291|1
2024-06-30 15:15:41|01393|16255|HEES|1.59B|1590000000|44.17|291366|-3.45|44|2024-07-25|15/06/2024||1.03||381260000|44.169998168945|1|2024-04-30|15/03/2024|0.71|0.78|371400000|352530000|59.220001220703|1
2024-06-30 15:15:47|01394|100231|DRNA|2.99B|2990000000|38.22|5568959|0|32|2022-08-11|15/06/2022||-0.7458||18490000|38.220001220703|1|2022-05-09|15/03/2022||-0.7279||18490000|38.220001220703|1
2024-06-30 15:15:52|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
2024-06-30 15:15:59|01396|6404|SHYF|407.68M|407680000|11.86|298379|-46.24|44|2024-08-01|15/06/2024||0.0745||201490000|11.859999656677|1|2024-04-25|15/03/2024|-0.04|-0.14|197900000|186280000|10.739999771118|1
2024-06-30 15:16:06|01397|39249|CYH|444.63M|444630000|3.36|1529544|-23.64|44|2024-07-31|15/06/2024||-0.1014||3090000000|3.3599998950958|1|2024-04-24|15/03/2024|-0.16|-0.14|3140000000|3160000000|2.960000038147|1
2024-06-30 15:16:12|01398|8950|LNN|1.34B|1340000000|122.88|118279|2.97|45|2024-10-17|15/08/2024||1.05||145880000|122.87999725342|1|2024-06-27|15/05/2024|1.85|1.17|139200000|144380000|113.2200012207|1
2024-06-30 15:16:18|01399|1096506|BNGO|46.85M|46850000|0.678|1313615|-88.89|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
2024-06-30 15:16:25|01400|17037|RDNT|4.35B|4350000000|58.92|534735|80.63|44|2024-08-06|15/06/2024||0.166||438500000|58.919998168945|1|2024-05-08|15/03/2024|-0.04|0.046|431710000|421720000|52.470001220703|1
2024-06-30 15:16:31|01401|16661|TELL|579.17M|579170000|0.693|36516212|-50.85|33|2024-07-31|15/06/2024||-0.05||22430000|0.69260001182556|1|2024-05-02|15/03/2024|-0.06|-0.05|25500000|32000000|0.44069999456406|1
2024-06-30 15:16:37|01402|1006460|YEXT|674.84M|674840000|5.35|1048589|-52.7|31|2024-09-05|15/07/2024||0.0575||98170000|5.3499999046326|1|2024-06-10|15/04/2024|0.05|0.06|96000000|96330000|5.1500000953674|1
2024-06-30 15:16:43|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
2024-06-30 15:16:50|01404|20987|DIN|557.65M|557650000|36.2|367733|-37.62|44|2024-07-31|15/06/2024||1.66||212070000|36.200000762939|1|2024-05-08|15/03/2024|1.33|1.57|206200000|210540000|43.549999237061|1
2024-06-30 15:16:56|01405|986249|PTGX|2.03B|2029999999.9999998|34.65|638550|25.45|32|2024-08-01|15/06/2024||-0.5967||56670000|34.650001525879|1|2024-05-07|15/03/2024|3.26|1.19|254950000|120000000|26.059999465942|1
2024-06-30 15:17:03|01406|16364|INFN|1.43B|1430000000|6.09|3624163|26.09|44|2024-08-07|15/06/2024||-0.083||331710000|6.0900001525879|1|2024-05-14|15/03/2024|-0.17|-0.13|306920000|336120000|5.0100002288818|1
2024-06-30 15:17:09|01407|945661|NVTAQ|2.58M|2580000|0.001|568476|-99.91|38|2024-08-06|15/06/2024||-0.41||130400000|0.0010000000475|1|2024-05-07|15/03/2024||-0.33||124600000|0.00200000009499|1
2024-06-30 15:17:15|01408|17467|USPH|1.39B|1390000000|92.42|84548|-23.87|44|2024-08-08|15/06/2024||0.8183||163320000|92.419998168945|1|2024-05-07|15/03/2024|0.51|0.5578|155680000|153300000|106.2200012207|1
2024-06-30 15:17:22|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
2024-06-30 15:17:28|01410|1142327|XPEL|982.66M|982660000|35.56|263934|-57.78|26|2024-08-06|15/06/2024||0.625||115720000|35.560001373291|1|2024-05-02|15/03/2024|0.24|0.54|90100000|105830000|53.790000915527|1
2024-06-30 15:17:35|01411|15774|COHU|1.56B|1560000000|33.1|285760|-20.36|44|2024-08-01|15/06/2024||-0.0093||105980000|33.099998474121|1|2024-05-02|15/03/2024|0.01|-0.01|107600000|107040000|29.60000038147|1
2024-06-30 17:44:41|01411|15774|COHU|1.56B|1560000000|33.1|285760|-20.36|44|2024-08-01|15/06/2024||-0.0093||105980000|33.099998474121|1|2024-05-02|15/03/2024|0.01|-0.01|107600000|107040000|29.60000038147|1
2024-06-30 17:44:48|01412|16100|FIZZ|4.8B|4800000000|51.24|174902|5.98|38|2024-09-05|15/07/2024||0.5719||329590000|51.240001678467|1|2024-06-26|15/04/2024|0.47|0.4711|297320000|291020000|44.889999389648|1
2024-06-30 17:44:55|01413|20952|ALG|2.09B|2089999999.9999998|173|68138|-5.93|43|2024-07-31|15/06/2024||2.79||432300000|173|1|2024-05-02|15/03/2024|2.67|3.29|425590000|410640000|193.92999267578|1
2024-06-30 17:45:02|01414|8307|UIS|285.91M|285910000|4.13|526412|3.77|44|2024-07-30|15/06/2024||0.0833||492800000|4.1300001144409|1|2024-05-07|15/03/2024|0.04|-0.05|487800000|502980000|5.3800001144409|1
2024-06-30 17:45:18|01415|958829|SGRY|3.01B|3010000000|23.79|925967|-47.12|36|2024-07-30|15/06/2024||0.1989||735750000|23.790000915527|1|2024-05-07|15/03/2024|0.1|0.08|717400000|700010000|25.60000038147|1
2024-06-30 17:45:25|01416|16454|KFRC|1.16B|1160000000|62.13|82168|-0.85|44|2024-07-29|15/06/2024||0.7369||360270000|62.130001068115|1|2024-04-29|15/03/2024|0.58|0.58|351900000|354920000|64.129997253418|1
2024-06-30 17:45:31|01417|985958|PI|4.35B|4350000000|156.77|457838|74.87|33|2024-07-24|15/06/2024||0.7363||97630000|156.77000427246|1|2024-04-24|15/03/2024|0.21|0.1|76800000|73600000|123.68000030518|1
2024-06-30 17:45:37|01418|103928|CCS|2.6B|2600000000|81.66|275411|6.58|40|2024-07-24|15/06/2024||2.52||1030000000|81.660003662109|1|2024-04-24|15/03/2024|2.22|1.39|948540000|720300000|83.800003051758|1
2024-06-30 17:45:44|01419|100173|BLFS|987.25M|987250000|21.43|384910|-3.03|41|2024-08-08|15/06/2024||-0.1414||24780000|21.430000305176|1|2024-05-09|15/03/2024|-0.22|-0.35|31730000|27420000|17.940000534058|1
2024-06-30 17:45:51|01420|16647|MNRO|713.8M|713800000|23.86|649982|-41.27|44|2024-07-24|15/06/2024||||292420000|23.860000610352|1|2024-05-23|15/03/2024|0.21|0.3|310080000|320430000|25.959999084473|1
2024-06-30 17:45:57|01421|1167746|HYFM|31.73M|31730000|0.69|167489|-11.76|19|2024-08-07|15/06/2024||-0.208||51910000|0.68999999761581|1|2024-05-14|15/03/2024|-0.28|-0.19|54200000|48820000|0.92360001802444|1
2024-06-30 17:46:02|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
2024-06-30 17:46:08|01423|1121154|ALEC|437.59M|437590000|4.54|657094|-24.46|29|2024-08-01|15/06/2024||-0.5033||14360000|4.539999961853|1|2024-05-08|15/03/2024|-0.38|-0.5081|15890000|14860000|5.3000001907349|1
2024-06-30 17:46:15|01424|8296|EPAC|2.07B|2069999999.9999998|38.18|306142|41.41|45|2024-09-25|15/08/2024||0.52||162000000|38.180000305176|1|2024-06-24|15/05/2024|0.47|0.47|150390000|155000000|38.5|1
2024-06-30 17:46:22|01425|20599|RGR|724.76M|724760000|41.65|150192|-21.36|44|2024-07-31|15/06/2024||0.85||143130000|41.650001525879|1|2024-05-07|15/03/2024|0.4|0.87|136820000|153500000|46.279998779297|1
2024-06-30 17:46:29|01426|8002|ATI|6.9B|6900000000|55.45|1433062|25.37|44|2024-07-31|15/06/2024||0.5745||1110000000|55.450000762939|1|2024-04-30|15/03/2024|0.48|0.41|1040000000|1030000000|51.900001525879|1
2024-06-30 17:46:35|01427|16687|MVIS|219.06M|219060000|1.06|2534598|-76.86|44|2024-08-07|15/06/2024||-0.12||1100000|1.0599999427795|1|2024-05-09|15/03/2024|-0.13|-0.1|960000|9800000|1.6200000047684|1
2024-06-30 17:46:42|01428|16691|MYRG|2.28B|2280000000|135.71|121958|-1.9|44|2024-07-24|15/06/2024||1.12||877130000|135.71000671387|1|2024-05-01|15/03/2024|1.12|1.19|815600000|859700000|166.25|1
2024-06-30 17:46:49|01429|985959|TPIC|189.4M|189400000|3.99|1043717|-61.52|32|2024-08-01|15/06/2024||-0.699||312080000|3.9900000095367|1|2024-05-02|15/03/2024|-1.31|-0.71|299000000|301530000|3.329999923706|1
2024-06-30 17:46:56|01430|16696|ONTO|10.82B|10820000000|219.56|481724|88.51|44|2024-08-06|15/06/2024||1.2||226840000|219.55999755859|1|2024-05-09|15/03/2024|1.18|1.08|228800000|222560000|206.14999389648|1
2024-06-30 17:47:03|01431|24298|USNA|861.85M|861850000|45.24|75614|-28.24|44|2024-07-23|15/06/2024||0.6512||219780000|45.240001678467|1|2024-04-30|15/03/2024|0.86|0.69|228000000|226840000|42.979999542236|1
2024-06-30 17:47:09|01432|6508|EXTR|1.75B|1750000000|13.45|2310684|-48.37|44|2024-08-07|15/06/2024||0.1262||253200000|13.449999809265|1|2024-05-01|15/03/2024|-0.19|-0.18|211000000|204630000|11.199999809265|1
2024-06-30 17:47:16|01433|942668|JYNT|210.53M|210530000|14.06|64912|4.15|40|2024-08-08|15/06/2024||0.0175||29400000|14.060000419617|1|2024-05-02|15/03/2024|0.06|-0.01|29700000|29530000|12.840000152588|1
2024-06-30 17:47:25|01434|1141821|CSTL|601.01M|601010000|21.77|238472|58.67|25|2024-08-05|15/06/2024||-0.2927||68920000|21.770000457764|1|2024-05-02|15/03/2024|-0.09|-0.32|73000000|65790000|22.020000457764|1
2024-06-30 17:47:31|01435|1096423|GDYN|804.24M|804240000|10.51|371921|13.62|24|2024-08-01|15/06/2024||0.0731||81090000|10.510000228882|1|2024-05-02|15/03/2024|0.07|0.07|79800000|77870000|9.9099998474121|1
2024-06-30 17:47:37|01436|945651|ASPN|1.82B|1820000000|23.85|1224160|202.28|38|2024-08-01|15/06/2024||0.0524||101200000|23.85000038147|1|2024-05-01|15/03/2024|-0.02|-0.13|94500000|75010000|15.659999847412|1
2024-06-30 17:47:43|01437|946347|RCKT|1.95B|1950000000|21.53|771135|8.35|36|2024-08-07|15/06/2024||-0.7181||0.00|21.530000686646|1|2024-05-06|15/03/2024|-0.66|-0.6726|0.00|0.00|23.469999313354|1
2024-06-30 17:47:50|01438|52320|AVXL|357.19M|357190000|4.22|1196592|-48.09|36|2024-08-08|15/06/2024||-0.12||0.00|4.2199997901917|1|2024-05-09|15/03/2024|-0.13|-0.11|0.00|0.00|3.710000038147|1
2024-06-30 17:47:56|01439|1137414|MORF|1.71B|1710000000|34.07|511727|-40.57|25|2024-07-31|15/06/2024||-0.9708||0.00|34.069999694824|1|2024-04-25|15/03/2024|-0.91|-0.97|0.00||27.690000534058|1
2024-06-30 17:48:03|01440|20894|PRO|1.35B|1350000000|28.65|316708|-6.98|44|2024-07-25|15/06/2024||0.0176||81440000|28.64999961853|1|2024-05-07|15/03/2024|-0.24|0.01|80700000|79810000|32.909999847412|1
2024-06-30 17:48:10|01441|16619|MGRC|2.62B|2620000000|106.55|144797|15.21|44|2024-07-30|15/06/2024||1.28||211680000|106.55000305176|1|2024-04-25|15/03/2024|0.93|0.78|187800000|171180000|108.5299987793|1
2024-06-30 17:48:16|01442|1073208|LASR|519.89M|519890000|10.93|180699|-29.12|27|2024-08-01|15/06/2024||-0.1333||49010000|10.930000305176|1|2024-05-02|15/03/2024|-0.17|-0.1|44500000|50710000|11.359999656677|1
2024-06-30 17:48:23|01443|39294|BKE|1.84B|1840000000|36.94|329040|6.76|44|2024-08-16|15/07/2024||0.767||272420000|36.939998626709|1|2024-05-24|15/04/2024|0.69|0.75|262480000|264160000|36.470001220703|1
2024-06-30 17:48:29|01444|16918|PLCE|103.44M|103440000|8.14|1216156|-64.93|44|2024-08-14|15/07/2024||-1.05||327380000|8.1400003433228|1|2024-06-12|15/04/2024|-1.18|-1.89|267880000|302770000|9.75|1
2024-06-30 17:48:36|01445|52609|BLNK|276.9M|276900000|2.74|4853633|-54.26|30|2024-08-06|15/06/2024||-0.1764||39150000|2.7400000095367|1|2024-05-09|15/03/2024|-0.13|-0.25|37570000|34490000|2.9000000953674|1
2024-06-30 17:48:43|01446|17321|TCBI|2.85B|2850000000|61.14|368118|18.72|44|2024-07-17|15/06/2024||0.8594||267570000|61.139999389648|1|2024-04-18|15/03/2024|0.46|0.58|256330000|253080000|55.919998168945|1
2024-06-30 17:48:50|01447|16755|NSIT|6.46B|6460000000|198.36|204452|35.55|44|2024-08-01|15/06/2024||2.81||2470000000|198.36000061035|1|2024-05-02|15/03/2024|2.37|1.81|2380000000|2300000000|173.2200012207|1
2024-06-30 17:48:57|01448|20587|MLI|6.47B|6470000000|56.94|642808|30.48|44|2024-07-16|15/06/2024||0.93||911000000|56.939998626709|1|2024-04-23|15/03/2024|1.21|1.05|849650000|874000000|53.540000915527|1
2024-06-30 17:49:03|01449|1168402|ARKO|725.71M|725710000|6.27|434445|-21.13|21|2024-08-05|15/06/2024||0.1144||2360000000|6.2699999809265|1|2024-05-07|15/03/2024|-0.02|-0.175|2070000000|2070000000|4.3600001335144|1
2024-06-30 17:49:09|01450|1168812|STEM|179.43M|179430000|1.11|4310661|-80.59|18|2024-08-01|15/06/2024||-0.2072||74650000|1.1100000143051|1|2024-05-02|15/03/2024|-0.46|-0.2023|25500000|66670000|1.8500000238419|1
2024-06-30 17:49:18|01451|940766|OEC|1.28B|1280000000|21.94|353263|3.39|40|2024-08-08|15/06/2024||0.5675||487950000|21.940000534058|1|2024-05-02|15/03/2024|0.52|0.48|502900000|507440000|23.610000610352|1
2024-06-30 17:49:24|01452|1097533|GRWG|130.52M|130520000.00000001|2.15|1030570|-36.76|29|2024-08-08|15/06/2024||-0.0798||54920000|2.1500000953674|1|2024-05-08|15/03/2024|-0.14|-0.11|47900000|48350000|2.7599999904633|1
2024-06-30 17:49:29|01453|1163344|CELL|99.63M|99630000|0.9981|1515113|103.69|17|2023-11-16|15/09/2023||-0.24||19580000|0.99809998273849|1|2023-08-14|15/06/2023|-0.3296|-0.2868|14100000|17350000|0.58689999580383|1
2024-06-30 17:49:35|01454|1050145|DCPH|2.21B|2210000000|25.59|1932672|81.75|30|2024-08-01|15/06/2024||-0.5206||49530000|25.590000152588|1|2024-05-01|15/03/2024|-0.5415|-0.5457|46700000|46280000|25.260000228882|1
2024-06-30 17:49:41|01455|41328|SFM|8.41B|8410000000|83.66|1351650|127.77|44|2024-08-01|15/06/2024||0.7778||1840000000|83.660003662109|1|2024-05-01|15/03/2024|1.12|1|1880000000|1850000000|66.029998779297|1
2024-06-30 17:49:47|01456|1165305|||||||23|2024-08-05|15/06/2024||-1.52||0.00|34.139999389648|1|2024-05-06|15/03/2024|-1.44|-1.44|0.00|0.00|34.150001525879|1
2024-06-30 17:49:52|01457|960609|PRPL|112M|112000000|1.04|438924|-62.59|30|2024-08-06|15/06/2024||-0.1161||128310000|1.039999961853|1|2024-05-07|15/03/2024|-0.19|-0.1609|120030000|122140000|1.7000000476837|1
2024-06-30 17:49:58|01458|20522|CDE|2.24B|2240000000|5.62|8331435|97.89|44|2024-08-07|15/06/2024||-0.0039||243310000|5.6199998855591|1|2024-05-01|15/03/2024|-0.05|-0.04|213060000|203050000|4.5199999809265|1
2024-06-30 17:50:05|01459|21171|MD|625.07M|625070000|7.55|1271513|-46.87|44|2024-08-01|15/06/2024||0.3203||506080000|7.5500001907349|1|2024-05-07|15/03/2024|0.2|0.2|495000000|500500000|9.2799997329712|1
2024-06-30 17:50:10|01460|15691|CERS|325.41M|325410000|1.76|936078|-28.46|43|2024-08-01|15/06/2024||-0.0385||48220000|1.7599999904633|1|2024-05-02|15/03/2024|-0.05|-0.05|43400000|43290000|1.7200000286102|1
2024-06-30 17:50:15|01461|102883|||||||40|2024-08-01|15/06/2024||-0.0933||225750000|1.4199999570847|1|2024-05-07|15/03/2024|-0.21|-0.25|155470000|146500000|1.9099999666214|1
2024-06-30 17:50:22|01462|17234|SPNS|1.89B|1890000000|33.93|139095|27.56|40|2024-07-31|15/06/2024||0.3574||137450000|33.930000305176|1|2024-05-08|15/03/2024|0.36|0.34|134200000|133720000|31.379999160767|1
2024-06-30 17:50:29|01463|976451|BATRK|2.47B|2470000000|39.44|188925|-0.45|35|2024-08-02|15/06/2024||0.34||281700000|39.439998626709|1|2024-05-08|15/03/2024|-0.83|-0.04|37080000|48800000|38.930000305176|1
2024-06-30 17:50:35|01464|42590|MGNX|266.19M|266190000|4.25|2556232|-20.56|43|2024-08-01|15/06/2024||-0.6983||17940000|4.25|1|2024-05-09|15/03/2024|-0.84|-0.64|9100000|14860000|14.659999847412|1
2024-06-30 17:50:41|01465|961626|AXSM|3.82B|3820000000|80.5|672326|12.02|32|2024-08-05|15/06/2024||-1.3||86850000|80.5|1|2024-05-06|15/03/2024|-1.44|-1.22|75000000|74000000|74.800003051758|1
2024-06-30 17:50:46|01466|1168632|RSI|2.16B|2160000000|9.59|1729242|207.37|20|2024-08-01|15/06/2024||0.0062||198190000|9.5900001525879|1|2024-05-01|15/03/2024|0.03|-0.01|217400000|196840000|6.3899998664856|1
2024-06-30 17:50:53|01467|15719|CHRS|198.48M|198480000|1.73|1629015|-59.48|40|2024-08-01|15/06/2024||-0.3249||55970000|1.7300000190735|1|2024-05-09|15/03/2024|-0.32|-0.25|77100000|81700000|2.2300000190735|1
2024-06-30 17:51:00|01468|41266|MODN|1.18B|1180000000|30|1001008|-15.16|44|2024-08-06|15/06/2024||0.3573||66940000|30|1|2024-05-06|15/03/2024|0.24|0.282|65110000|64450000|29.809999465942|1
2024-06-30 17:51:06|01469|15505|AVID|1.19B|1190000000|27.04|533992|6.04|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
2024-06-30 17:51:12|01470|1073226|ROAD|2.92B|2920000000|55.21|371345|75.88|31|2024-08-08|15/06/2024||0.5443||503080000|55.209999084473|1|2024-05-10|15/03/2024|-0.02|-0.04|371430000|363620000|53.810001373291|1
2024-06-30 17:51:18|01471|17291|SWBI|653.32M|653320000|14.34|375642|9.97|44|2024-08-29|15/07/2024||0.185||129780000|14.340000152588|1|2024-06-20|15/04/2024|0.45|0.36|159100000|156800000|16.340000152588|1
2024-06-30 17:51:24|01472|1167332|TLS|288.47M|288470000|4.02|424165|57.03|20|2024-08-07|15/06/2024||-0.1368||26520000|4.0199999809265|1|2024-05-10|15/03/2024|-0.1|-0.09|29600000|33060000|3.3800001144409|1
2024-06-30 17:51:30|01473|16266|HIBB|1.04B|1040000000|87.21|550615|140.31|44|2024-08-23|15/07/2024||1.34||398130000|87.209999084473|1|2024-06-05|15/04/2024|2.67|2.63|447170000|454560000|86.269996643066|1
2024-06-30 17:51:36|01474|1137573|REAL|338.04M|338040000|3.19|2295947|43.69|25|2024-08-06|15/06/2024||-0.1709||139810000|3.1900000572205|1|2024-05-07|15/03/2024|0.02|-0.16|42200000|140200000|4.210000038147|1
2024-06-30 17:51:42|01475|48420|MMAT|20.1M|20100000|3.01|1053400|-86.01|30|2024-05-27|15/03/2024||-0.02||3900000|3.2599999904633|1|2024-04-17|15/12/2023||-0.03||3100000|2.8099999427795|1
2024-06-30 17:51:48|01476|39304|WCC|8.06B|8060000000.000001|158.52|783098|-11.47|44|2024-08-01|15/06/2024||3.6||5560000000|158.52000427246|1|2024-05-02|15/03/2024|2.3|2.55|5350000000|5290000000|154.39999389648|1
2024-06-30 17:51:54|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
2024-06-30 17:52:01|01478|15693|CEVA|454.9M|454900000|19.29|139623|-24.5|44|2024-08-07|15/06/2024||0.0401||24480000|19.290000915527|1|2024-05-09|15/03/2024|-0.05|0.03|22100000|23120000|21.170000076294|1
2024-06-30 17:52:07|01479|961108|VRAYQ|183|183|0.002|3670377|-99.43|34|2024-07-31|15/06/2024||-0.13||25470000|0.00200000009499|1|2024-05-02|15/03/2024||-0.14||24990000|0.00200000009499|1
2024-06-30 17:52:14|01480|100207|HRTX|527.29M|527289999.99999994|3.5|2174894|201.72|42|2024-08-05|15/06/2024||-0.0391||36090000|3.5|1|2024-05-07|15/03/2024|-0.02|-0.07|34700000|32810000|2.8399999141693|1
2024-06-30 17:52:20|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
2024-06-30 17:52:25|01482|1166431|LUNG|246.09M|246090000|6.34|468517|-51.64|22|2024-07-30|15/06/2024||-0.4232||20210000|6.3400001525879|1|2024-05-01|15/03/2024|-0.36|-0.43|18900000|17790000|7.6100001335144|1
2024-06-30 17:52:31|01483|1052242|KIDS|685.32M|685320000|28.76|140486|-34.41|30|2024-07-31|15/06/2024||-0.2692||52480000|28.760000228882|1|2024-05-06|15/03/2024|-0.3|-0.4047|44690000|41780000|32.830001831055|1
2024-06-30 17:52:37|01484|15493|ATRI|796.26M|796260000|452.43|32905|-20.02|40|2024-08-05|15/06/2024|||||452.42999267578|1|2024-05-10|15/03/2024|||||427.79998779297|1
2024-06-30 17:52:43|01485|949612|UUUU|991.66M|991660000|6.06|3122018|-2.88|38|2024-08-02|15/06/2024||-0.0695||3850000|6.0599999427795|1|2024-05-03|15/03/2024|0.02|0.0428|25430000|26250000|5.5999999046326|1
2024-06-30 17:52:49|01486|1054772|SNBR|213.66M|213660000|9.57|448526|-64.92|33|2024-07-25|15/06/2024||-0.0876||416230000|9.5699996948242|1|2024-04-24|15/03/2024|-0.33|0.43|470450000|481830000|14.60000038147|1
2024-06-30 17:52:55|01487|1131121|IHRT|165.25M|165250000|1.09|1256021|-70.05|31|2024-08-07|15/06/2024||-0.264||922580000|1.0900000333786|1|2024-05-09|15/03/2024|-0.54|-0.56|799000000|805210000|2.1600000858307|1
2024-06-30 17:53:01|01488|20713|PLOW|540.4M|540400000|23.4|228953|-21.69|44|2024-07-29|15/06/2024||0.725||184550000|23.39999961853|1|2024-04-29|15/03/2024|-0.29|-0.2967|95700000|91470000|22.379999160767|1
2024-06-30 17:53:08|01489|31047|LMAT|1.85B|1850000000|82.28|127695|22.29|44|2024-07-25|15/06/2024||0.4711||54990000|82.279998779297|1|2024-05-02|15/03/2024|0.44|0.33|53500000|49770000|66.779998779297|1
2024-06-30 17:53:14|01490|1073623|LOVE|351.13M|351130000|22.58|378215|-16.22|31|2024-10-02|15/07/2024||-0.31||156840000|22.579999923706|1|2024-06-13|15/04/2024|-0.83|-0.95|132600000|128080000|25.979999542236|1
2024-06-30 17:53:19|01491|1163343|ALXO|314.16M|314160000|6.03|781226|-19.71|21|2024-08-07|15/06/2024||-0.818||0.00|6.0300002098083|1|2024-05-09|15/03/2024|-0.71|-0.8172|0.00|0.00|16.610000610352|1
2024-06-30 17:53:26|01492|942670|UPLD|68.71M|68710000|2.49|620584|-30.83|38|2024-07-31|15/06/2024||0.1333||67760000|2.4900000095367|1|2024-05-02|15/03/2024|0.19|0.17|70700000|72800000|2.0499999523163|1
2024-06-30 17:53:31|01493|1165436|DNMR|70.24M|70240000|0.6032|913443|-74.66|18|2024-08-06|15/06/2024||-0.2417||10510000|0.60320001840591|1|2024-05-07|15/03/2024|-0.26|-0.26|10220000|10730000|1.0715987045765|0.75018754688672
2024-06-30 17:53:36|01494|1010720|SGH|1.2B|1200000000|22.87|1018335|-21.17|32|2024-10-03|15/08/2024||0.3875||325000000|22.870000839233|1|2024-07-09|15/05/2024||0.3025||300000000|22.870000839233|1
2024-06-30 17:53:41|01495|1076636|CHX|6.32B|6320000000|33.21|2530938|6.99|29|2024-07-23|15/06/2024||0.461||958950000|33.209999084473|1|2024-04-24|15/03/2024|0.5|0.42|922100000|921350000|35.099998474121|1
2024-06-30 17:53:47|01496|100237|RVNC|268.43M|268430000|2.57|1932026|-89.85|42|2024-08-06|15/06/2024||-0.36||66300000|2.5699999332428|1|2024-05-09|15/03/2024|-0.58|-0.55|51940000|59390000|4.2699999809265|1
2024-06-30 17:53:52|01497|1163489|NRIX|1.34B|1340000000|20.87|1180540|108.91|23|2024-10-10|15/08/2024||-0.7128||17470000|20.870000839233|1|2024-07-10|15/05/2024||-0.6423||22110000|20.870000839233|1
2024-06-30 17:53:58|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
2024-06-30 17:54:05|01499|101850|ATEN|1.03B|1030000000|13.85|885861|-5.07|41|2024-07-30|15/06/2024||0.1763||63520000|13.85000038147|1|2024-04-30|15/03/2024|0.17|0.16|60700000|59430000|13.39999961853|1
2024-06-30 17:54:11|01500|995093|JELD|1.16B|1160000000|13.47|878110|-23.2|32|2024-08-06|15/06/2024||0.2751||1010000000|13.470000267029|1|2024-05-06|15/03/2024|0.21|0.18|959100000|964040000|20.059999465942|1
2024-06-30 17:54:18|01501|20872|HL|2.99B|2990000000|4.85|9525371|-5.83|44|2024-08-01|15/06/2024||0.0191||204410000|4.8499999046326|1|2024-05-08|15/03/2024|0.01|-0.01|189530000|184200000|4.9850001335144|1
2024-06-30 17:54:25|01502|17079|RBC|7.83B|7830000000|269.78|162661|24.05|44|2024-08-01|15/06/2024||2.38||416960000|269.7799987793|1|2024-05-17|15/03/2024|2.47|2.34|413680000|414210000|267.55999755859|1
2024-06-30 17:54:30|01503|1164710|HRMY|1.71B|1710000000|30.17|395128|-14.27|20|2024-07-30|15/06/2024||0.1229||173880000|30.170000076294|1|2024-04-30|15/03/2024|0.88|0.63|154600000|155370000|29.25|1
2024-06-30 17:54:36|01504|8286|THC|12.99B|12990000000|133.03|1255786|63.47|45|2024-07-24|15/06/2024||1.86||4990000000|133.0299987793|1|2024-04-30|15/03/2024|3.22|1.45|5370000000|5150000000|99.150001525879|1
2024-06-30 17:54:43|01505|24359|VVI|718.36M|718360000|34|80032|26.49|44|2024-08-01|15/06/2024||0.6175||359280000|34|1|2024-05-02|15/03/2024|-1.13|-1.02|273500000|269400000|34.259998321533|1
2024-06-30 17:54:48|01506|1177783|CCSI|330.2M|330200000|17.18|237023|-44.58|15|2024-08-06|15/06/2024||1.35||86910000|17.180000305176|1|2024-05-08|15/03/2024|1.55|1.26|88150000|86780000|13.060000419617|1
2024-06-30 17:54:53|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
2024-06-30 17:55:01|01508|16481|GDEN|900.6M|900600000|31.11|279501|-21.78|44|2024-08-01|15/06/2024||0.2177||175330000|31.110000610352|1|2024-05-08|15/03/2024|1.37|0.14|174050000|168580000|30.829999923706|1
2024-06-30 17:55:07|01509|1096424|UTZ|2.34B|2340000000|16.64|675880|1.71|21|2024-08-08|15/06/2024||0.1618||357960000|16.639999389648|1|2024-05-02|15/03/2024|0.14|0.13|346500000|346560000|18.129999160767|1
2024-06-30 17:55:13|01510|1013390|SAFE|1.38B|1380000000|19.29|323757|-18.71|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
2024-06-30 17:55:19|01511|24411|UMH|1.13B|1130000000|15.99|357774|0.06|44|2024-08-06|15/06/2024||-0.01||53700000|15.989999771118|1|2024-05-02|15/03/2024|-0.09|-0.0175|57680000|55890000|15.800000190735|1
2024-06-30 17:55:26|01512|20545|NUS|523.49M|523490000|10.54|712172|-68.25|44|2024-07-31|15/06/2024||0.344||453020000|10.539999961853|1|2024-05-08|15/03/2024|0.09|0.05|417300000|426550000|12.25|1
2024-06-30 17:55:32|01513|1159415|MMED|518.2M|518200000.00000006|7.21|1584566|101.96|18|2024-08-08|15/06/2024||-0.326||0.00|7.210000038147|1|2024-05-08|15/03/2024|-1.14|-0.42|0.00||9.5500001907349|1
2024-06-30 17:55:37|01514|942658|FGEN|88.76M|88760000|0.892|2552131|-66.96|37|2024-08-05|15/06/2024||-0.3921||37670000|0.89200001955032|1|2024-05-06|15/03/2024|-0.33|-0.41|55900000|36450000|1.1399999856949|1
2024-06-30 17:55:44|01515|17214|MDGL|5.97B|5970000000|280.16|475511|21.28|42|2024-08-06|15/06/2024||-7.51||3780000|280.16000366211|1|2024-05-07|15/03/2024|-7.38|-6.29|0.00|0.00|235.57000732422|1
2024-06-30 17:55:49|01516|960555|ACRS|78.39M|78390000|1.1|798659|-89.39|35|2024-08-08|15/06/2024||-0.2056||1760000|1.1000000238419|1|2024-05-07|15/03/2024|-0.24|-0.2857|2400000|1930000|1.3099999427795|1
2024-06-30 17:55:55|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
2024-06-30 17:56:01|01518|17158|SGMO|74.35M|74350000|0.3583|1890733|-72.44|42|2024-08-07|15/06/2024||-0.14||7500000|0.35830000042915|1|2024-05-09|15/03/2024|-0.27|-0.19|480000|6840000|0.50239998102188|1
2024-06-30 17:56:07|01519|102079|GSAT|2.11B|2109999999.9999998|1.12|3067661|3.7|40|2024-08-01|15/06/2024||-0.0022||57140000|1.1200000047684|1|2024-05-08|15/03/2024|-0.0026|-0.0028|56480000|54740000|1.289999961853|1
2024-06-30 17:56:12|01520|24407|UEC|2.46B|2460000000|6.01|6321883|76.76|37|2024-10-15|15/07/2024||0.0063||36000000|6.0100002288818|1|2024-06-13|15/04/2024|-0.05|-0.05|0.00|0.00|5.75|1
2024-06-30 17:56:21|01521|20734|CAL|1.18B|1180000000|33.6|525265|40.41|42|2024-08-28|15/07/2024||1.2||719540000|33.599998474121|1|2024-05-30|15/04/2024|0.88|0.87|659200000|665500000|36.689998626709|1
2024-06-30 17:56:26|01522|1162159|GBIO|187.61M|187610000|2.82|180322|-48.73|21|2024-08-01|15/06/2024||-0.3071||1630000|2.8199999332428|1|2024-05-13|15/03/2024|-1.12|-0.4|4100000|1360000|2.9900000095367|1
2024-06-30 17:56:32|01523|1096068|YMAB|530.1M|530100000|12.08|353697|77.91|29|2024-08-08|15/06/2024||-0.1109||23460000|12.079999923706|1|2024-05-07|15/03/2024|-0.15|-0.14|19930000|22840000|17.239999771118|1
2024-06-30 17:56:39|01524|16018|ERII|761.92M|761920000|13.29|388041|-52.45|44|2024-08-01|15/06/2024||-0.1125||22880000|13.289999961853|1|2024-05-01|15/03/2024|-0.14|-0.13|12100000|13760000|14.89999961853|1
2024-06-30 17:56:45|01525|16105|FLWS|611.28M|611280000|9.52|263017|22.05|44|2024-08-22|15/06/2024||-0.31||373610000|9.5200004577637|1|2024-05-02|15/03/2024|-0.28|-0.25|379400000|383790000|9.0600004196167|1
2024-06-30 17:56:52|01526|16330|IDCC|2.94B|2940000000|116.56|515921|20.73|44|2024-08-01|15/06/2024||0.328||99670000|116.55999755859|1|2024-05-02|15/03/2024|2.88|1.59|263500000|250280000|97.900001525879|1
2024-06-30 17:56:57|01527|1010529|VERI|85.39M|85390000|2.26|1173426|-42.35|31|2024-08-06|15/06/2024||-0.15||31000000|2.2599999904633|1|2024-05-07|15/03/2024|-0.2|-0.21|31600000|30700000|3.4900000095367|1
2024-06-30 17:57:03|01528|15359|AGYS|2.81B|2810000000|104.14|219776|51.72|43|2024-07-23|15/06/2024||0.2716||64430000|104.13999938965|1|2024-05-13|15/03/2024|0.32|0.28|62200000|61950000|81.809997558594|1
2024-06-30 17:57:09|01529|1089330|TTCFQ|8.37K|8370|0.0001|10256|-99.98|21|2024-08-06|15/06/2024||-0.1108||48650000|9.999999747E-5|1|2024-05-07|15/03/2024||-0.1446||58560000|9.999999747E-5|1
2024-06-30 17:57:14|01530|1131055|DM|136.45M|136450000|4.13|405523|-76.67|20|2024-08-06|15/06/2024||-0.04||45900000|4.1300001144409|1|2024-05-09|15/03/2024|-0.16|-0.06|40600000|40250000|0.84010000228882|10
2024-06-30 17:57:20|01531|21247|DBI|394.79M|394790000|6.83|2190473|-32.38|42|2024-08-28|15/07/2024||0.5904||807860000|6.8299999237061|1|2024-06-04|15/04/2024|0.08|0.12|746600000|735570000|11.050000190735|1
2024-06-30 17:57:26|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
2024-06-30 17:57:33|01533|16627|MITK|523.12M|523120000|11.18|647108|3.14|43|2024-07-25|15/06/2024||0.264||47970000|11.180000305176|1|2024-05-16|15/03/2024|0.2443|0.264|46970000|46390000|14.180000305176|1
2024-06-30 17:57:39|01534|1089225|RPAY|1.03B|1030000000|10.56|535633|34.87|25|2024-08-06|15/06/2024||0.2256||76680000|10.560000419617|1|2024-05-09|15/03/2024|-0.06|0.22|80700000|78840000|10.970000267029|1
2024-06-30 17:57:45|01535|1088196|CRNX|3.53B|3530000000|44.79|904943|148.56|29|2024-08-09|15/06/2024||-0.8582||467270|44.790000915527|1|2024-05-09|15/03/2024|-0.93|-0.8|600000|111110|50.889999389648|1
2024-06-30 17:57:51|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
2024-06-30 17:57:58|01537|949602|PRTYQ|455.03K|455030|0.004|181416|-89.74|35|2023-11-09|15/09/2023||-0.2271|||0.00400000018999|1|2023-08-10|15/06/2023||0.0801|||0.00999999977648|1
2024-06-30 17:58:04|01538|15356|AGEN|351.74M|351740000|16.75|840849|-47.66|43|2024-08-08|15/06/2024||-1.88||31020000|16.75|1|2024-05-09|15/03/2024||-3.08||30990000|11.470000267029|1
2024-06-30 17:58:13|01539|30937|TC|211.57M|211570000|19.32|39119|-30.35|42|2024-08-07|15/06/2024|||||19.319999694824|1|2024-05-09|15/03/2024|-2.42||87460000||17.370000839233|1
2024-06-30 17:58:19|01540|994018|ICHR|1.29B|1290000000|38.55|292063|2.8|32|2024-08-06|15/06/2024||0.03||201200000|38.549999237061|1|2024-05-07|15/03/2024|-0.09|0.0014|201380000|200000000|39.299999237061|1
2024-06-30 17:58:25|01541|941649|AFMD|82.99M|82990000|5.45|696400|-8.89|39|2024-08-08|15/06/2024||-0.9691||623180|5.4499998092651|1|2024-06-12|15/03/2024|-1.27|-1.55|155000|425000|6.5300002098083|1
2024-06-30 17:58:31|01542|1171385|SNCY|661.4M|661400000|12.56|607262|-44.13|19|2024-08-07|15/06/2024||0.0714||261630000|12.560000419617|1|2024-05-07|15/03/2024|0.66|0.6841|311480000|316230000|14.060000419617|1
2024-06-30 17:58:37|01543|17189|SLP|971.67M|971670000|48.62|103482|12.21|42|2024-10-23|15/08/2024||0.105||20140000|48.619998931885|1|2024-07-02|15/05/2024||0.15||17920000|48.619998931885|1
2024-06-30 17:58:43|01544|1169886|EBC|2.28B|2280000000|13.98|784441|13.94|19|2024-07-25|15/06/2024||0.2675||180330000|13.979999542236|1|2024-04-25|15/03/2024|0.24|0.2|157760000|159490000|13.130000114441|1
2024-06-30 17:58:49|01545|100222|INGN|191.68M|191680000|8.13|250016|-29.61|41|2024-08-06|15/06/2024||-0.59||83130000|8.1300001144409|1|2024-05-07|15/03/2024|-0.62|-0.76|78000000|73680000|7.1900000572205|1
2024-06-30 17:58:56|01546|15595|BOOM|288.96M|288960000|14.42|288319|-18.81|44|2024-07-25|15/06/2024||0.4033||183800000|14.420000076294|1|2024-05-02|15/03/2024|0.21|0.35|166900000|169730000|15.699999809265|1
2024-06-30 17:59:03|01547|20935|MDC|4.73B|4730000000|62.98|1988208|34.66|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
2024-06-30 17:59:10|01548|16618|MGPI|1.64B|1640000000|74.4|185026|-30|37|2024-08-01|15/06/2024||1.56||189250000|74.400001525879|1|2024-05-02|15/03/2024|1.07|0.98|170560000|170310000|78.25|1
2024-06-30 17:59:17|01549|16583|MCRI|1.28B|1280000000|68.13|132703|-3.29|44|2024-07-24|15/06/2024||1.11||126460000|68.129997253418|1|2024-04-17|15/03/2024|0.93|0.97|121660000|122100000|70.389999389648|1
2024-06-30 17:59:23|01550|15829|CSGS|1.17B|1170000000|41.17|313903|-21.94|44|2024-08-07|15/06/2024||0.9085||274300000|41.169998168945|1|2024-05-01|15/03/2024|1.01|0.93|295100000|270180000|47.240001678467|1
2024-06-30 17:59:30|01551|15899|DENN|369.33M|369330000|7.1|597383|-42.37|44|2024-07-30|15/06/2024||0.1663||119240000|7.0999999046326|1|2024-04-30|15/03/2024|0.11|0.14|110000000|115170000|8.210000038147|1
2024-06-30 17:59:36|01552|16251|HCSG|779.18M|779180000|10.58|511383|-29.14|44|2024-07-24|15/06/2024||0.1975||425800000|10.579999923706|1|2024-04-24|15/03/2024|0.22|0.19|423400000|424950000|11.949999809265|1
2024-06-30 17:59:43|01553|15484|ATEC|1.46B|1460000000|10.45|1569592|-41.88|44|2024-08-01|15/06/2024||-0.1129||144520000|10.449999809265|1|2024-05-07|15/03/2024|-0.34|-0.15|138000000|133860000|13.279999732971|1
2024-06-30 17:59:50|01554|16158|GBCI|4.23B|4230000000.0000005|37.32|501332|19.73|44|2024-07-18|15/06/2024||0.3714||206140000|37.319999694824|1|2024-04-18|15/03/2024|0.29|0.32|196470000|202660000|34.819999694824|1
2024-06-30 17:59:56|01555|15852|CUTR|30.35M|30350000|1.51|759847|-90.02|44|2024-08-08|15/06/2024||-1.23||38690000|1.5099999904633|1|2024-05-09|15/03/2024|-1.14|-1.3|38800000|39530000|2.5099999904633|1
2024-06-30 18:00:04|01556|17245|SRDX|599.55M|599550000|42.04|243464|34.27|44|2024-07-31|15/06/2024||-0.32||29950000|42.040000915527|1|2024-05-01|15/03/2024|0.07|-0.35|32000000|28850000|25.690000534058|1
2024-06-30 18:00:13|01557|942485|PLAY|1.57B|1570000000|39.81|1541408|-10.66|38|2024-09-04|15/07/2024||0.9514||568170000|39.810001373291|1|2024-06-12|15/04/2024|1.12|1.77|588100000|618700000|48.330001831055|1
2024-06-30 18:00:19|01558|101852|OUT|2.37B|2370000000|14.3|1496415|-9.03|41|2024-08-01|15/06/2024||0.2174||486960000|14.300000190735|1|2024-05-02|15/03/2024|-0.18|-0.1136|408500000|411650000|16.290000915527|1
2024-06-30 18:00:25|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
2024-06-30 18:00:32|01560|17255|SP|1.07B|1070000000.0000001|53.99|197224|38.05|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
2024-06-30 18:00:38|01561|101907|SPWH|90.97M|90970000|2.41|599602|-57.72|42|2024-08-28|15/07/2024||-0.086||286510000|2.4100000858307|1|2024-06-04|15/04/2024|-0.47|-0.33|244200000|249500000|4.1799998283386|1
2024-06-30 18:00:45|01562|21231|IDT|910.18M|910180000|35.92|80794|38.96|44|2024-06-05|15/04/2024|0.38||299640000||39.680000305176|1|2024-03-07|15/01/2024|0.67||296100000||37.189998626709|1
2024-06-30 18:00:51|01563|17480|OSPN|485.18M|485180000|12.82|394995|-13.61|44|2024-07-31|15/06/2024||0.1625||55570000|12.819999694824|1|2024-05-02|15/03/2024|0.43|0.14|64800000|56010000|10.920000076294|1
2024-06-30 18:00:58|01564|16968|PRTS|56.7M|56700000|1|819019|-76.47|44|2024-07-30|15/06/2024||-0.0867||177760000|1|1|2024-05-07|15/03/2024|-0.11|-0.1|166290000|167330000|1.2000000476837|1
2024-06-30 18:01:03|01565|1096422|SIBN|532.78M|532780000|12.93|354042|-52.08|31|2024-08-05|15/06/2024||-0.2736||39180000|12.930000305176|1|2024-05-06|15/03/2024|-0.27|-0.31|37900000|36490000|14.199999809265|1
2024-06-30 18:01:11|01566|16693|VXRT|151.42M|151420000|0.6673|3981525|-8.59|43|2024-08-08|15/06/2024||-0.15||66670|0.66729998588562|1|2024-05-13|15/03/2024|-0.14|-0.12|2180000|1200000|0.7049999833107|1
2024-06-30 18:01:17|01567|17460|CTLP|480.54M|480540000|6.6|305238|-17.09|44|2024-09-05|15/06/2024||0.048||76070000|6.5999999046326|1|2024-05-09|15/03/2024|0.06|0.04|67900000|69650000|5.8499999046326|1
2024-06-30 18:01:24|01568|958828|RGNX|576.29M|576290000|11.7|514478|-41.47|35|2024-08-07|15/06/2024||-1.3||23130000|11.699999809265|1|2024-05-08|15/03/2024|-1.38|-1.26|15620000|23520000|16.959999084473|1
2024-06-30 18:01:33|01569|15688|CENTA|2.3B|2300000000|33.03|241838|13.24|42|2024-07-31|15/06/2024||1.26||1000000000|33.029998779297|1|2024-05-08|15/03/2024|0.99|0.7646|900090000|888740000|35.860000610352|1
2024-06-30 18:01:40|01570|953811|CWEN|4.83B|4830000000|24.69|866392|-13.55|37|2024-08-06|15/06/2024||0.7064||423430000|24.690000534058|1|2024-05-09|15/03/2024|-0.02|-0.25|263000000|294080000|24.89999961853|1
2024-06-30 18:01:45|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
2024-06-30 18:01:52|01572|15406|AMSWA|303.85M|303850000|9.13|219660|-13.13|46|2024-08-21|15/07/2024||0.0896||25670000|9.1300001144409|1|2024-06-06|15/04/2024|0.12|0.0786|25390000|25120000|10.369999885559|1
2024-06-30 18:01:58|01573|953806|CHCT|615.65M|615650000|23.39|161774|-29.16|37|2024-07-30|15/06/2024||0.19||29760000|23.389999389648|1|2024-04-30|15/03/2024|0.11|0.16|29330000|29290000|26.739999771118|1
2024-06-30 18:02:05|01574|1129318|TMDX|4.96B|4960000000|150.62|892881|79.35|26|2024-08-01|15/06/2024||0.2134||99110000|150.61999511719|1|2024-04-30|15/03/2024|0.35|-0.03|96850000|83760000|97.25|1
2024-06-30 18:02:10|01575|1163504|ALVR|82.05M|82050000|0.7233|372517|-78.73|19|2024-08-01|15/06/2024||-0.0919||0.00|0.72329998016357|1|2024-05-02|15/03/2024|-0.26|-0.2372|0.00|0.00|0.81000000238419|1
2024-06-30 18:02:15|01576|992763|FRTA|1.62B|1620000000|24|318478|0|24|2022-08-10|15/06/2022||0.7145|||24|1|2022-05-10|15/03/2022||0.294||376500000|24|1
2024-06-30 18:02:22|01577|41010|ORMP|104.42M|104420000|2.57|134056|-28.21|37|2024-08-07|15/06/2024||0.01||250000|2.5699999332428|1|2024-05-29|15/03/2024|0.04|0.04|0.00|0.00|2.2000000476837|1
2024-06-30 18:02:28|01578|1153093|BRBR|7.45B|7450000000|57.14|1293859|56.12|25|2024-08-01|15/06/2024||0.4442||506590000|57.139999389648|1|2024-05-06|15/03/2024|0.45|0.3348|494600000|467230000|57.419998168945|1
2024-06-30 18:02:34|01579|16757|NSSC|1.92B|1920000000|51.95|397581|49.93|43|2024-09-03|15/06/2024||0.356||50210000|51.950000762939|1|2024-05-06|15/03/2024|0.36|0.33|49300000|48260000|42.470001220703|1
2024-06-30 18:02:40|01580|1166236|CRSR|1.15B|1150000000|11.04|354097|-37.77|18|2024-08-01|15/06/2024||0.1118||319980000|11.039999961853|1|2024-05-07|15/03/2024|0.09|0.14|337300000|362830000|11.659999847412|1
2024-06-30 18:02:47|01581|48375|AR|10.14B|10140000000|32.63|3876184|41.68|43|2024-07-24|15/06/2024||-0.0996||995740000|32.630001068115|1|2024-04-24|15/03/2024|0.12|0.02|1120000000|1060000000|31.020000457764|1
2024-06-30 18:02:52|01582|1095982|ACEL|859.24M|859240000|10.26|289295|-2.84|24|2024-08-07|15/06/2024||0.2242||300580000|10.260000228882|1|2024-05-08|15/03/2024|0.09|0.19|301800000|290640000|11.5|1
2024-06-30 18:02:59|01583|15858|CVGW|404.06M|404060000|22.7|183299|-21.78|42|2024-09-04|15/07/2024||0.4433||174670000|22.700000762939|1|2024-06-10|15/04/2024|0.5|0.38|184400000|165780000|25.409999847412|1
2024-06-30 18:03:05|01584|16670|MSEX|931.72M|931720000|52.26|115002|-35.21|42|2024-07-29|15/06/2024||0.59||49400000|52.259998321533|1|2024-05-09|15/03/2024|0.59|0.47|40520000|41000000|54.439998626709|1
2024-06-30 18:03:11|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
2024-06-30 18:03:20|01586|17014|QNST|917.04M|917040000|16.59|384459|87.88|44|2024-08-07|15/06/2024||0.0986||186390000|16.590000152588|1|2024-05-08|15/03/2024|0.06|0.0636|168590000|166940000|19.430000305176|1
2024-06-30 18:03:27|01587|15565|BJRI|811.39M|811390000|34.7|348164|9.12|44|2024-07-25|15/06/2024||0.5137||349490000|34.700000762939|1|2024-05-02|15/03/2024|0.32|0.17|337300000|334970000|32.090000152588|1
2024-06-30 18:03:34|01588|21061|AORT|1.07B|1070000000.0000001|25.65|168434|49.21|44|2024-08-01|15/06/2024||-0.08||98140000|25.64999961853|1|2024-05-06|15/03/2024|0.06|-0.12|97400000|92050000|20.909999847412|1
2024-06-30 18:03:41|01589|951679|COLL|1.05B|1050000000|32.2|483390|49.84|37|2024-08-01|15/06/2024||1.46||143100000|32.200000762939|1|2024-05-09|15/03/2024|1.45|1.48|144900000|147540000|38.060001373291|1
2024-06-30 18:03:46|01590|24284|UHT|541.11M|541110000|39.14|72260|-17.74|41|2024-07-22|15/06/2024|||||39.139999389648|1|2024-04-24|15/03/2024|0.38||25140000||33.900001525879|1
2024-06-30 18:03:51|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
2024-06-30 18:03:57|01592|1024881|PETQ|652.39M|652390000|22.06|283500|45.42|30|2024-08-06|15/06/2024||0.518||330140000|22.059999465942|1|2024-05-08|15/03/2024|0.58|0.426|308440000|300430000|17.579999923706|1
2024-06-30 18:04:03|01593|1006458|CADE|5.17B|5170000000|28.28|1201226|43.99|31|2024-07-22|15/06/2024||0.6115||441870000|28.280000686646|1|2024-04-22|15/03/2024|0.62|0.54|437690000|427180000|27.170000076294|1
2024-06-30 18:04:09|01594|15850|CTRN|176.13M|176130000|21.26|113332|20.39|42|2024-08-22|15/07/2024||-0.61||178950000|21.260000228882|1|2024-06-04|15/04/2024|-0.32|-0.23|186300000|187380000|24.64999961853|1
2024-06-30 18:04:16|01595|16381|IOSP|3.08B|3080000000|123.59|105566|23.05|44|2024-07-30|15/06/2024||1.45||481070000|123.58999633789|1|2024-05-09|15/03/2024|1.75|1.64|500200000|504130000|125.08999633789|1
2024-06-30 18:04:23|01596|21106|DBDQQ|1.45B|1450000000|0.02|2470560|-66.67|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
2024-06-30 18:04:29|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
2024-06-30 18:04:35|01598|20991|FUL|4.2B|4200000000|76.96|298199|7.62|44|2024-09-18|15/08/2024||1.22||934690000|76.959999084473|1|2024-06-26|15/05/2024|1.12|1.03|917000000|913620000|76.319999694824|1
2024-06-30 18:04:42|01599|16965|MODV|372.89M|372890000|26.24|241900|-41.96|44|2024-08-01|15/06/2024||0.8269||701000000|26.239999771118|1|2024-05-02|15/03/2024|-0.09|1.32|684500000|702020000|22.309999465942|1
2024-06-30 18:04:47|01600|1142209|RAPT|106.46M|106460000|3.05|767620|-83.69|24|2024-08-08|15/06/2024||-0.735||0.00|3.0499999523163|1|2024-05-09|15/03/2024|-0.79|-0.8093|0.00|0.00|7.9800000190735|1
2024-06-30 18:04:54|01601|17543|WT|1.46B|1460000000|9.91|1055767|44.46|44|2024-07-26|15/06/2024||0.1399||101800000|9.9099998474121|1|2024-04-26|15/03/2024|0.12|0.11|96800000|93830000|8.7700004577637|1
2024-06-30 18:05:01|01602|16053|FARO|307.29M|307290000|16|137303|-1.23|44|2024-07-24|15/06/2024||-0.0196||85240000|16|1|2024-05-01|15/03/2024|0.09|-0.1|84200000|81370000|18.75|1
2024-06-30 18:05:07|01603|15800|CRAI|1.19B|1190000000|172.22|33839|68.84|44|2024-08-01|15/06/2024||1.5||167540000|172.2200012207|1|2024-05-02|15/03/2024|1.96|1.4|171800000|161560000|149.5299987793|1
2024-06-30 18:05:13|01604|985781|TCMD|283.72M|283720000|11.94|259359|-52.11|32|2024-08-05|15/06/2024||0.115||72800000|11.939999580383|1|2024-05-06|15/03/2024|-0.0499|-0.0775|61090000|59180000|14.27499961853|1
2024-06-30 18:05:19|01605|15538|CLAR|257.75M|257750000|6.73|174703|-26.37|44|2024-08-05|15/06/2024||-0.1233||59340000|6.7300000190735|1|2024-05-02|15/03/2024|-0.17|-0.0033|69300000|68530000|6.3499999046326|1
2024-06-30 18:05:25|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
2024-06-30 18:05:30|01607|1159426|KROS|1.65B|1650000000|45.7|319128|13.74|21|2024-08-01|15/06/2024||-1.25||0.00|45.700000762939|1|2024-05-08|15/03/2024|-1.21|-1.33|83000|0.00|58.680000305176|1
2024-06-30 18:05:36|01608|15737|CLFD|548.84M|548840000|38.56|161448|-18.56|41|2024-07-25|15/06/2024||-0.27||36680000|38.560001373291|1|2024-05-02|15/03/2024|-0.4|-0.52|36900000|31250000|30.940000534058|1
2024-06-30 18:05:42|01609|1165669|PLBY|56.58M|56580000|0.777|330042|-53.75|18|2024-08-06|15/06/2024||-0.07||36020000|0.77710002660751|1|2024-05-09|15/03/2024|-0.23|-0.08|28320000|35680000|1.039999961853|1
2024-06-30 18:05:48|01610|1163770|PNTG|696.76M|696760000|23.19|170974|88.84|21|2024-08-05|15/06/2024||0.2125||155170000|23.190000534058|1|2024-05-06|15/03/2024|0.2|0.17|156900000|146320000|21.39999961853|1
2024-06-30 18:05:54|01611|1052946|DMTKQ|3.76M|3760000|0.094|1767338|-96.38|25|2024-08-06|15/06/2024||-0.47||4270000|0.09399999678135|1|2024-05-14|15/03/2024|-0.58|-0.57|3850000|3970000|0.62000000476837|1
2024-06-30 18:05:59|01612|15925|DMRC|659.81M|659810000|31.01|160264|5.33|41|2024-07-31|15/06/2024||-0.48||9980000|31.010000228882|1|2024-05-02|15/03/2024|-0.27|-0.51|9900000|9700000|21.829999923706|1
2024-06-30 18:06:06|01613|20958|EME|17.16B|17160000000|365.08|502637|97.58|44|2024-07-25|15/06/2024||3.76||3360000000|365.07998657227|1|2024-04-25|15/03/2024|4.17|2.84|3430000000|3170000000|338.89001464844|1
2024-06-30 18:06:13|01614|16351|IMGN|8.36B|8359999999.999999|31.23|9480735|65.5|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
2024-06-30 18:06:19|01615|17100|RUTH|670.33M|670330000|21.49|1549114|0|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
2024-06-30 18:06:25|01616|16533|TSAT|460.07M|460070000|9.1|37853|-3.4|32|2024-08-09|15/06/2024||0.9863||105560000|9.1000003814697|1|2024-05-10|15/03/2024|-0.7903|-0.588|111350000|106510000|7.6100001335144|1
2024-06-30 18:06:30|01617|15522|NOTV|43.11M|43110000|1.66|501868|-65.2|42|2024-08-15|15/06/2024||-0.0336||123400000|1.6599999666214|1|2024-05-15|15/03/2024|-1.86|-0.34|119000000|135680000|2.1199998855591|1
2024-06-30 18:06:37|01618|15814|CRMT|385.02M|385020000|60.21|72159|-39.66|44|2024-08-15|15/07/2024||0.57||355710000|60.209999084473|1|2024-06-18|15/04/2024|0.06|0.06|364700000|364860000|61.779998779297|1
2024-06-30 18:06:42|01619|1166923|ARRY|1.56B|1560000000|10.26|5513602|-54.6|20|2024-08-06|15/06/2024||0.1064||238730000|10.260000228882|1|2024-05-09|15/03/2024|0.06|-0.04|153400000|141220000|12.510000228882|1
2024-06-30 18:06:49|01620|51011|VUZI|87.38M|87380000|1.35|887426|-73.53|38|2024-08-06|15/06/2024||-0.125||3100000|1.3500000238419|1|2024-04-15|15/12/2023|-0.32|-0.15|1070000|2140000|1.2300000190735|1
2024-06-30 18:06:55|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
2024-06-30 18:07:01|01622|1010717|WOW|449.49M|449490000|5.41|596910|-35.9|30|2024-08-02|15/06/2024||-0.134||159380000|5.4099998474121|1|2024-05-07|15/03/2024|-0.18|-0.12|161500000|161360000|4.8400001525879|1
2024-06-30 18:07:09|01623|1084220|REPL|552.74M|552740000|9|1212873|-61.24|30|2024-08-01|15/06/2024||-0.8792||0.00|9|1|2024-05-16|15/03/2024|-0.82|-0.7681|0.00|0.00|6.8099999427795|1
2024-06-30 18:07:16|01624|15339|ADUS|2.08B|2080000000|116.11|141434|25.25|44|2024-07-29|15/06/2024||1.21||284040000|116.11000061035|1|2024-05-06|15/03/2024|1.21|1.11|280700000|279490000|98.199996948242|1
2024-06-30 18:07:22|01625|7999|KBH|5.28B|5280000000|70.18|1243599|35.72|45|2024-09-18|15/08/2024||2.05||1730000000|70.180000305176|1|2024-06-18|15/05/2024|2.15|1.8|1710000000|1650000000|69.519996643066|1
2024-06-30 18:07:28|01626|1166405|PMVP|83.34M|83340000|1.62|542331|-74.12|19|2024-08-08|15/06/2024||-0.35||0.00|1.6200000047684|1|2024-05-09|15/03/2024|-0.3|-0.36|0.00||2.1600000858307|1
2024-06-30 18:07:34|01627|20978|ALX|1.15B|1150000000|224.86|9628|22.3|44|2024-07-29|15/06/2024||||54900000|224.86000061035|1|2024-05-06|15/03/2024|4.98||61400000|70900000|213.80000305176|1
2024-06-30 18:07:40|01628|1075233|SRRK|664.35M|664350000|8.33|887367|10.48|29|2024-08-07|15/06/2024||-0.5909||0.00|8.329999923706|1|2024-05-07|15/03/2024|-0.59|-0.4832|0.00|0.00|15.060000419617|1
2024-06-30 18:07:46|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
2024-06-30 18:07:52|01630|989659|TRHC|284.03M|284030000|10.5|468520|27.27|30|2024-02-29|15/12/2023||-0.13||93060000|10.5|1|2023-11-07|15/09/2023||-0.1667||91170000|10.5|1
2024-06-30 18:07:58|01631|17073|ROCK|2.09B|2089999999.9999998|68.55|151831|8.95|44|2024-07-31|15/06/2024||1.25||373610000|68.550003051758|1|2024-05-01|15/03/2024|0.81|0.71|292500000|296300000|71.459999084473|1
2024-06-30 18:08:05|01632|16120|FORR|326.35M|326350000|17.08|124105|-41.29|44|2024-07-25|15/06/2024||0.7435||122760000|17.079999923706|1|2024-04-30|15/03/2024|0.14|0.22|100070000|104210000|18.889999389648|1
2024-06-30 18:08:12|01633|15428|AOSL|1.07B|1070000000.0000001|37.37|207317|13.93|43|2024-08-07|15/06/2024||-0.0067||158500000|37.369998931885|1|2024-05-07|15/03/2024|-0.04|-0.14|150100000|150130000|22.159999847412|1
2024-06-30 18:08:19|01634|41007|NRC|547.85M|547850000|22.95|89669|-47.25|40|2024-08-06|15/06/2024|||||22.950000762939|1|2024-05-07|15/03/2024|0.27||35310000||35.150001525879|1
2024-06-30 18:08:26|01635|16540|LQDT|609.04M|609040000|19.98|103964|21.09|44|2024-08-01|15/06/2024||0.32||80800000|19.979999542236|1|2024-05-09|15/03/2024|0.27|0.2|91500000|85110000|19.260000228882|1
2024-06-30 18:08:33|01636|16476|KTOS|3B|3000000000|20.01|1102838|39.54|43|2024-08-01|15/06/2024||0.0851||276700000|20.010000228882|1|2024-05-07|15/03/2024|0.11|0.0509|277200000|250480000|19.010000228882|1
2024-06-30 18:08:39|01637|51057|PARR|1.46B|1460000000|25.25|767611|-5.11|39|2024-08-05|15/06/2024||0.8478||1990000000|25.25|1|2024-05-06|15/03/2024|0.69|0.92|1980000000|1900000000|30.840000152588|1
2024-06-30 18:08:45|01638|39322|AMCX|425.46M|425460000|9.66|1366067|-19.16|44|2024-08-02|15/06/2024||1.52||602430000|9.6599998474121|1|2024-05-10|15/03/2024|1.16|1.65|596460000|601730000|13.729999542236|1
2024-06-30 18:08:50|01639|1167741|SEER|109.09M|109090000|1.68|595043|-60.66|18|2024-08-06|15/06/2024||-0.3333||4150000|1.6799999475479|1|2024-05-08|15/03/2024|-0.32|-0.32|3100000|4350000|2.210000038147|1
2024-06-30 18:08:56|01640|1088201|ARLO|1.27B|1270000000|13.04|986027|19.52|29|2024-08-06|15/06/2024||0.0884||124650000|13.039999961853|1|2024-05-09|15/03/2024|0.09|0.08|124200000|122370000|14.229999542236|1
2024-06-30 18:09:02|01641|16908|PGTI|2.45B|2450000000|41.99|1149080|44.05|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
2024-06-30 18:09:09|01642|41289|AXGN|316.42M|316420000|7.24|335050|-20.7|42|2024-08-06|15/06/2024||-0.054||43420000|7.2399997711182|1|2024-05-02|15/03/2024|-0.06|-0.02|41400000|41960000|6.5599999427795|1
2024-06-30 18:09:15|01643|21035|MTRN|2.24B|2240000000|108.13|102176|-5.32|44|2024-07-31|15/06/2024||1.39||424700000|108.12999725342|1|2024-05-01|15/03/2024|0.96|0.958|385290000|386840000|114.75|1
2024-06-30 18:09:21|01644|1141598|NOVA|691.82M|691820000|5.58|7868985|-69.52|25|2024-07-24|15/06/2024||-0.6011||224350000|5.5799999237061|1|2024-05-01|15/03/2024|-0.57|-0.81|160900000|193450000|4.210000038147|1
2024-06-30 18:09:27|01645|17057|RIGL|144.33M|144330000|8.22|195362|-36.28|44|2024-07-30|15/06/2024||-0.0238||33700000|8.2200002670288|1|2024-05-07|15/03/2024|-0.05|-0.03|29530000|31480000|1.2199999809265|10
2024-06-30 18:09:34|01646|17056|RICK|406.2M|406200000|43.56|84652|-42.68|44|2024-08-07|15/06/2024||0.8533||74420000|43.560001373291|1|2024-04-09|15/03/2024|0.9|1.02|71700000|74860000|54.770000457764|1
2024-06-30 18:09:41|01647|101855|QUOT|397.92M|397920000|3.99|2393260|3.91|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
2024-06-30 18:09:47|01648|32530|OVV|12.46B|12460000000|46.87|2932932|23.12|44|2024-07-24|15/06/2024||1.5||2570000000|46.869998931885|1|2024-05-07|15/03/2024|1.24|1.43|2660000000|2660000000|52.409999847412|1
2024-06-30 18:09:54|01649|21118|NVRI|691.29M|691290000|8.63|410976|-12.56|44|2024-07-31|15/06/2024||-0.0075||616840000|8.6300001144409|1|2024-05-02|15/03/2024|-0.03|-0.09|600000000|510430000|8.1300001144409|1
2024-06-30 18:10:01|01650|21029|HZO|721.9M|721900000|32.37|340092|-5.24|44|2024-07-25|15/06/2024||1.44||732610000|32.369998931885|1|2024-04-25|15/03/2024|0.18|0.66|582900000|590190000|27.180000305176|1
2024-06-30 18:10:06|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
2024-06-30 18:10:13|01652|1161533|AMTI|11.16M|11160000|0.27|330380|4.65|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
2024-06-30 18:10:20|01653|977673|TPB|565.48M|565480000|32.09|88778|33.65|34|2024-07-31|15/06/2024||0.635||95950000|32.090000152588|1|2024-05-02|15/03/2024|0.8|0.6|97100000|91520000|29.190000534058|1
2024-06-30 18:10:26|01654|17143|SCVL|1B|1000000000|36.89|211304|57.11|43|2024-08-28|15/07/2024||0.88||331470000|36.889999389648|1|2024-05-23|15/04/2024|0.64|0.57|300360000|285950000|34.400001525879|1
2024-06-30 18:11:32|01655|16389|AMRX|1.96B|1960000000|6.35|1497958|104.84|24|2024-08-05|15/06/2024||0.1448||664450000|6.3499999046326|1|2024-05-03|15/03/2024|0.14|0.09|659000000|620310000|6.210000038147|1
2024-06-30 18:11:37|01656|1171971|ULCC|1.1B|1100000000|4.93|1597807|-49.02|17|2024-07-31|15/06/2024||0.1802||1050000000|4.9299998283386|1|2024-05-02|15/03/2024|-0.09|-0.18|865000000|859210000|5.8400001525879|1
2024-06-30 18:11:44|01657|32332|FC|497.31M|497310000|38|78992|-13|45|2024-06-26|15/05/2024|0.43|0.39|73370000|72140000|34.5|1|2024-03-27|15/02/2024|0.06|0.05|61300000|62030000|39|1
2024-06-30 18:11:50|01658|21084|AVNT|3.98B|3980000000|43.65|440888|6.72|44|2024-07-25|15/06/2024||0.719||836520000|43.650001525879|1|2024-05-07|15/03/2024|0.76|0.69|829000000|818450000|44.450000762939|1
2024-06-30 18:11:57|01659|20911|BFS|1.25B|1250000000|36.77|52379|-0.16|42|2024-08-01|15/06/2024||0.36||64600000|36.770000457764|1|2024-05-02|15/03/2024|0.45|0.37|66700000|64210000|36.819999694824|1
2024-06-30 18:12:01|01660|1172577|AGTI|1.36B|1360000000|10.05|2473513|-39.09|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
2024-06-30 18:12:06|01661|1164095|RXT|667.07M|667070000|2.98|1026801|9.56|19|2024-08-06|15/06/2024||-0.1068||672700000|2.9800000190735|1|2024-05-09|15/03/2024|-0.11|-0.13|690800000|709400000|1.8600000143051|1
2024-06-30 18:12:13|01662|999053|IMXI|680.22M|680220000|20.84|213787|-15.04|30|2024-07-31|15/06/2024||0.5667||174630000|20.840000152588|1|2024-05-08|15/03/2024|0.43|0.4|150410000|152210000|19.590000152588|1
2024-06-30 18:12:19|01663|20483|CIR|1.14B|1140000000|56|384522|-0.8|42|2024-02-28|15/12/2023||0.7||232700000|56|1|2023-11-09|15/09/2023||0.57||215200000|56|1
2024-06-30 18:12:25|01664|992755|GOLF|4B|4000000000|63.48|306844|16.09|32|2024-08-01|15/06/2024||1.22||712690000|63.479999542236|1|2024-05-07|15/03/2024|1.35|1.23|707550000|691570000|63.159999847412|1
2024-06-30 18:12:30|01665|1172768|PRVA|2.07B|2069999999.9999998|17.38|930983|-33.44|17|2024-08-07|15/06/2024||0.0482||410990000|17.379999160767|1|2024-05-09|15/03/2024|0.18|0.05|415200000|393050000|18.860000610352|1
2024-06-30 18:12:35|01666|1171961|ALHC|1.5B|1500000000|7.82|903345|36|19|2024-08-01|15/06/2024||-0.1395||633750000|7.8200001716614|1|2024-05-02|15/03/2024|-0.25|-0.23|628600000|596360000|5.2199997901917|1
2024-06-30 18:12:41|01667|20250|AXL|821.7M|821700000|6.99|1247574|-15.48|44|2024-08-02|15/06/2024||0.0989||1580000000|6.9899997711182|1|2024-05-03|15/03/2024|0.18|0.02|1610000000|1530000000|7.3200001716614|1
2024-06-30 18:12:48|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
2024-06-30 18:12:52|01669|1166469|NUVB|721.74M|721740000|2.92|1522207|62.22|0||
2024-06-30 18:12:58|01670|41000|MDXG|1.02B|1020000000|6.93|785747|4.84|43|2024-07-30|15/06/2024||0.0783||89370000|6.9299998283386|1|2024-04-30|15/03/2024|0.07|0.05|84710000|79390000|6.2600002288818|1
2024-06-30 18:13:20|01671|1097394|VAPO|13.2M|13200000|2.1232|40396|-40.36|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
2024-06-30 18:13:26|01672|992960|ADNT|2.22B|2220000000|24.71|1061777|-35.52|32|2024-08-01|15/06/2024||0.6917||3870000000|24.709999084473|1|2024-05-03|15/03/2024|0.54|0.38|3750000000|3800000000|30.219999313354|1
2024-06-30 18:13:32|01673|17387|TRNS|1.09B|1090000000|119.68|42785|40.29|42|2024-07-23|15/06/2024||0.6267||68120000|119.68000030518|1|2024-05-20|15/03/2024|0.66|0.65|70910000|68600000|123.12000274658|1
2024-06-30 18:13:37|01674|1131468|POWW|200.22M|200220000|1.68|654141|-21.13|27|2024-08-08|15/06/2024||0.02||36750000|1.6799999475479|1|2024-06-13|15/03/2024|0.01|0.015|40420000|37900000|2.4900000095367|1
2024-06-30 18:13:43|01675|940764|OCUL|1.06B|1060000000|6.84|2610995|32.56|40|2024-08-05|15/06/2024||-0.2075||15840000|6.8400001525879|1|2024-05-07|15/03/2024|-0.49|-0.18|14770000|15360000|5.8000001907349|1
2024-06-30 18:13:50|01676|15645|CASH|1.43B|1430000000|56.57|156287|22.02|42|2024-07-24|15/06/2024||1.66||179110000|56.569999694824|1|2024-04-24|15/03/2024|2.56|2.35|247200000|239600000|50.75|1
2024-06-30 18:13:57|01677|958235|MCFT|320.6M|320600000|18.88|180101|-38.4|37|2024-09-05|15/06/2024||0.5357||63090000|18.879999160767|1|2024-05-08|15/03/2024|0.48|0.23|95710000|92830000|20.079999923706|1
2024-06-30 18:14:03|01678|20425|AIN|2.63B|2630000000|84.45|154600|-9.47|44|2024-07-22|15/06/2024||0.9183||318790000|84.449996948242|1|2024-04-29|15/03/2024|0.9|0.89|313300000|313390000|87.680000305176|1
2024-06-30 18:14:10|01679|1174617|FA|2.33B|2330000000|16.07|409152|15.79|21|2024-08-08|15/06/2024||0.2118||184680000|16.069999694824|1|2024-05-09|15/03/2024|0.17|0.17|169400000|168110000|16.229999542236|1
2024-06-30 18:14:16|01680|16418|JBSS|1.13B|1130000000|97.17|52766|-16.17|40|2024-08-21|15/06/2024||0.92|||97.169998168945|1|2024-05-01|15/03/2024|1.15|1.41|271880000||99.699996948242|1
2024-06-30 18:14:23|01681|41318|NDLS|71.65M|71650000|1.58|343153|-53.25|44|2024-08-07|15/06/2024||-0.06||130690000|1.5800000429153|1|2024-05-08|15/03/2024|-0.13|-0.19|121400000|121800000|1.7799999713898|1
2024-06-30 18:14:29|01682|1071995|BTAI|48.04M|48040000|1.28|548243|-80.78|30|2024-08-06|15/06/2024||-0.6686||667430|1.2799999713898|1|2024-05-09|15/03/2024|-0.87|-0.7|582000|440000|2.1199998855591|1
2024-06-30 18:14:33|01683|15811|CRIS|40.67M|40670000|6.9|32910|-58.43|6|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
2024-06-30 18:14:39|01684|16917|VBIV|18.93M|18930000|0.66|452827|-79.94|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
2024-06-30 18:14:46|01685|15744|CLVSQ|2.33M|2330000|0.016|734463|-38.46|40|2023-08-02|15/06/2023|||||0.01600000075996|1|2023-05-03|15/03/2023|||||0.02999999932945|1
2024-06-30 18:14:53|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
2024-06-30 18:14:59|01687|41197|BCC|4.71B|4710000000|119.22|315241|31.95|40|2024-07-29|15/06/2024||2.75||1780000000|119.2200012207|1|2024-05-06|15/03/2024|2.61|2.29|1650000000|1560000000|136.05000305176|1
2024-06-30 18:15:04|01688|1173360|FLYW|2.04B|2040000000|16.39|1607888|-47.2|18|2024-08-06|15/06/2024||-0.0956||100400000|16.389999389648|1|2024-05-07|15/03/2024|-0.05|-0.03|114100000|107920000|20.010000228882|1
2024-06-30 18:15:11|01689|16249|HCKT|599.77M|599770000|21.72|95113|-2.82|44|2024-08-06|15/06/2024||0.4233||76920000|21.719999313354|1|2024-05-07|15/03/2024|0.39|0.39|77200000|73180000|22.309999465942|1
2024-06-30 18:15:17|01690|1081674|IIIV|739.07M|739070000|22.08|218836|-3.41|30|2024-08-08|15/06/2024||0.3657||96480000|22.079999923706|1|2024-05-10|15/03/2024|0.34|0.38|94500000|97890000|22.170000076294|1
2024-06-30 18:15:24|01691|39235|SKT|3.09B|3090000000|27.11|702919|22.84|44|2024-08-01|15/06/2024||0.1938||121250000|27.110000610352|1|2024-04-30|15/03/2024|0.2|0.2|123370000|120050000|28.610000610352|1
2024-06-30 18:15:29|01692|1167037|GATO|722.25M|722250000|10.44|528554|176.19|20|2024-08-06|15/06/2024||0.0714||73940000|10.439999580383|1|2024-05-06|15/03/2024|0.04|0.045|72200000|74780000|9.7600002288818|1
2024-06-30 18:15:35|01693|16899|PETS|80.61M|80610000|4.05|435463|-70.63|40|2024-07-22|15/06/2024||-0.03||79400000|4.0500001907349|1|2024-06-11|15/03/2024|-0.25|-0.01|66500000|69000000|4.1999998092651|1
2024-06-30 18:15:40|01694|1153168|PHAT|602.8M|602800000|10.3|611436|-28.07|24|2024-08-08|15/06/2024||-1.3||5660000|10.300000190735|1|2024-05-09|15/03/2024|-1.11|-1.2|1910000|1890000|10.10000038147|1
2024-06-30 18:15:47|01695|40065|ICPT|794.69M|794690000|19|2169752|71.79|42|2024-02-29|15/12/2023||-0.0616||90730000|19|1|2023-11-14|15/09/2023||-0.2262||87780000|19|1
2024-06-30 18:15:54|01696|1123797|DTIL|67.39M|67390000|9.73|62269|-38.34|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
2024-06-30 18:15:59|01697|1096237|ALLO|486.47M|486470000|2.33|2636532|-53.12|26|2024-08-07|15/06/2024||-0.3505||1780000|2.329999923706|1|2024-05-13|15/03/2024|-0.38|-0.41|22000|12170|2.7599999904633|1
2024-06-30 18:16:06|01698|16314|HWKN|1.91B|1910000000|91|110813|90.82|41|2024-07-31|15/06/2024||1.06||256270000|91|1|2024-05-15|15/03/2024|0.66|0.68|223000000|217490000|76.5|1
2024-06-30 18:16:12|01699|16949|PPBI|2.22B|2220000000|22.97|505053|11.07|44|2024-07-23|15/06/2024||0.4339||162300000|22.969999313354|1|2024-04-24|15/03/2024|0.49|0.47|170900000|166290000|22.60000038147|1
2024-06-30 18:16:18|01700|15438|ARAY|180.62M|180620000|1.82|672233|-52.97|44|2024-08-15|15/06/2024||0.03||121510000|1.8200000524521|1|2024-05-01|15/03/2024|-0.06|-0.01|101100000|115960000|2.1300001144409|1
2024-06-30 18:16:24|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
2024-06-30 18:16:35|01702|101922|PAHC|679.25M|679250000|16.77|136091|22.41|41|2024-08-28|15/06/2024||0.3433||265070000|16.770000457764|1|2024-05-08|15/03/2024|0.31|0.29|263200000|251160000|16.770000457764|1
2024-06-30 18:16:42|01703|15393|AMKR|9.85B|9850000000|40.02|1119986|34.52|44|2024-07-29|15/06/2024||0.1626||1390000000|40.020000457764|1|2024-04-29|15/03/2024|0.24|0.11|1370000000|1360000000|30.620000839233|1
2024-06-30 18:16:47|01704|41295|LIND|516.59M|516590000.00000006|9.65|293296|-11.31|35|2024-07-31|15/06/2024||-0.2475||137330000|9.6499996185303|1|2024-04-30|15/03/2024|-0.1|-0.05|153600000|148380000|7.3000001907349|1
2024-06-30 18:16:53|01705|1153167|ONEW|441.76M|441760000|27.57|85277|-23.92|26|2024-08-01|15/06/2024||2.13||612080000|27.569999694824|1|2024-05-02|15/03/2024|0.67|0.72|488000000|500550000|20.14999961853|1
2024-06-30 18:16:59|01706|1052375|RMNI|277.56M|277560000|3.07|238970|-35.91|30|2024-07-31|15/06/2024||0.085||105440000|3.0699999332428|1|2024-05-02|15/03/2024|0.01|0.1|106700000|106200000|2.7599999904633|1
2024-06-30 18:17:05|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
2024-06-30 18:17:12|01708|17164|SHEN|890.75M|890750000|16.33|204554|-15.95|44|2024-07-31|15/06/2024||-0.002||79510000|16.329999923706|1|2024-05-03|15/03/2024|-0.08||69200000|72050000|13.25|1
2024-06-30 18:17:18|01709|953808|EVH|2.19B|2190000000|19.12|1337817|-36.9|37|2024-07-31|15/06/2024||0.235||636440000|19.120000839233|1|2024-05-09|15/03/2024|0.34|0.21|639650000|600820000|27.270000457764|1
2024-06-30 18:17:22|01710|1163373|EOSE|274.94M|274940000|1.27|6725652|-70.74|18|2024-08-07|15/06/2024||-0.1997||4350000|1.2699999809265|1|2024-05-14|15/03/2024|-0.23|-0.225|6600000|6770000|0.72020000219345|1
2024-06-30 18:17:28|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
2024-06-30 18:17:36|01712|30677|APYX|46.42M|46420000|1.34|69725|-73.36|44|2024-08-08|15/06/2024||-0.198||11870000|1.3400000333786|1|2024-05-09|15/03/2024|-0.22|-0.13|10200000|13720000|1.3500000238419|1
2024-06-30 18:18:13|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
2024-06-30 18:18:19|01714|1167959|BCAB|65.92M|65920000|1.37|813636|-54.33|18|2024-08-08|15/06/2024||-0.4644||0.00|1.3700000047684|1|2024-05-14|15/03/2024|-0.48|-0.54|0.00||2.6400001049042|1
2024-06-30 18:18:27|01715|20613|BXC|806.32M|806320000|93.09|81532|-0.74|44|2024-07-30|15/06/2024||2.29||775000000|93.089996337891|1|2024-04-30|15/03/2024|2.14|1.38|726000000|702530000|111.51999664307|1
2024-06-30 18:18:32|01716|16798|OFLX|517.64M|517640000|51.28|26984|-50.59|30|2024-07-18|15/06/2024|||||51.279998779297|1|2024-05-01|15/03/2024|0.42||25220000||66.26000213623|1
2024-06-30 18:18:38|01717|1171835|PCT|974.61M|974610000|5.92|1661640|-44.62|18|2024-08-08|15/06/2024||-0.1653||1130000|5.9200000762939|1|2024-05-07|15/03/2024|-0.52|-0.148|0.00|0.00|5.1700000762939|1
2024-06-30 18:18:44|01718|31075|VSTM|75.47M|75470000|2.98|768644|-59.95|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
2024-06-30 18:18:51|01719|41245|TMHC|5.86B|5860000000|55.44|741869|13.68|44|2024-07-24|15/06/2024||1.9||1870000000|55.439998626709|1|2024-04-30|15/03/2024|1.75|1.62|1700000000|1650000000|57.700000762939|1
2024-06-30 18:18:57|01720|986076|ATOM|102.44M|102440000|3.81|276391|-56.56|32|2024-07-30|15/06/2024||-0.15||300000|3.8099999427795|1|2024-04-25|15/03/2024|-0.19|-0.15|180000|100000|5.6999998092651|1
2024-06-30 18:19:04|01721|1114557|GCMG|1.84B|1840000000|9.76|144776|29.44|29|2024-08-06|15/06/2024||0.1509||118230000|9.7600002288818|1|2024-05-07|15/03/2024|0.14|0.1438|108870000|113400000|9.7799997329712|1
2024-06-30 18:19:09|01722|1137411|STOK|704.15M|704150000|13.51|906681|27.09|25|2024-08-05|15/06/2024||-0.5337||3700000|13.510000228882|1|2024-05-06|15/03/2024|-0.57|-0.62|4200000|3210000|12.020000457764|1
2024-06-30 18:19:16|01723|101902|ALDX|196.66M|196660000|3.31|489256|-60.55|40|2024-08-02|15/06/2024||-0.1412||0.00|3.3099999427795|1|2024-05-02|15/03/2024|-0.14|-0.1348|0.00|0.00|4.1900000572205|1
2024-06-30 18:19:22|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
2024-06-30 18:19:28|01725|15416|ANDE|1.68B|1680000000|49.6|173756|7.48|44|2024-08-06|15/06/2024||1.07||3370000000|49.599998474121|1|2024-05-07|15/03/2024|0.16|0.04|2720000000|3590000000|56.520000457764|1
2024-06-30 18:19:36|01726|102083|XXII|6.18M|6180000|0.746|1736283|-99.19|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
2024-06-30 18:19:41|01727|1174428|VERV|409.75M|409750000|4.88|1518855|-73.97|16|2024-08-08|15/06/2024||-0.6591||2400000|4.8800001144409|1|2024-05-08|15/03/2024|-0.59|-0.7015|5700000|2110000|6.1599998474121|1
2024-06-30 18:19:47|01728|32546|GRPN|604.97M|604970000|15.3|1281615|158.88|44|2024-08-07|15/06/2024||0.0233||121440000|15.300000190735|1|2024-05-09|15/03/2024|0.06|0.05|123100000|117170000|10.729999542236|1
2024-06-30 18:19:53|01729|16338|IESC|2.82B|2820000000|139.33|165160|144.95|32|2024-08-02|15/06/2024|||||139.33000183105|1|2024-05-03|15/03/2024|||||136.86000061035|1
2024-06-30 18:19:59|01730|1053090|FNKO|523.13M|523130000|9.76|576090|-9.8|30|2024-08-01|15/06/2024||-0.215||231040000|9.7600002288818|1|2024-05-09|15/03/2024|-0.17|-0.3|215700000|220270000|6.6199998855591|1
2024-06-30 18:20:04|01731|1167577|PRG|1.5B|1500000000|34.68|310898|7.97|20|2024-07-24|15/06/2024||0.7321||572930000|34.680000305176|1|2024-04-24|15/03/2024|0.91|0.82|641900000|633360000|32.770000457764|1
2024-06-30 18:20:12|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
2024-06-30 18:20:17|01733|1014086|MRSN|245.95M|245950000|2.01|1659381|-38.91|30|2024-08-07|15/06/2024||-0.1659||9500000|2.0099999904633|1|2024-05-09|15/03/2024|-0.16|-0.18|9240000|7930000|3.4000000953674|1
2024-06-30 18:20:24|01734|940835|MRNS|64.27M|64269999.99999999|1.17|2265189|-89.23|38|2024-08-08|15/06/2024||-0.59||9520000|1.1699999570847|1|2024-05-08|15/03/2024|-0.68|-0.65|7680000|9040000|1.5700000524521|1
2024-06-30 18:20:31|01735|955564|MCRB|109.62M|109620000|0.7238|4825642|-84.89|36|2024-07-30|15/06/2024||-0.2835||-226140|0.72380000352859|1|2024-05-14|15/03/2024|-0.27|-0.342|0.00|300000|0.96509999036789|1
2024-06-30 18:20:36|01736|1166744|STTK|183.55M|183550000|3.86|359520|23.72|19|2024-08-08|15/06/2024||-0.4143||398500|3.8599998950958|1|2024-05-02|15/03/2024|-0.37|-0.4479|1120000|304670|10.859999656677|1
2024-06-30 18:20:41|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
2024-06-30 18:20:48|01738|102920|TBPH|412.41M|412410000|8.48|392561|-18.07|39|2024-07-31|15/06/2024||-0.207||15380000|8.4799995422363|1|2024-05-13|15/03/2024|-0.24|-0.25|14500000|14920000|9.3800001144409|1
2024-06-30 18:20:53|01739|1168028|MASS|177.6M|177600000|5.15|229459|-24.93|20|2024-08-06|15/06/2024||-0.32||12280000|5.1500000953674|1|2024-04-30|15/03/2024|-0.33|-0.37|10000000|9290000|5.7550001144409|1
2024-06-30 18:20:59|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
2024-06-30 18:21:05|01741|6425|ATLC|416.84M|416840000|28.18|18185|-32.92|31|2024-08-06|15/06/2024||0.969||309100000|28.180000305176|1|2024-05-11|15/03/2024|1.09|1.01|290170000|311360000|28.909999847412|1
2024-06-30 18:21:12|01742|1097629|REZI|2.86B|2860000000|19.56|701801|10.76|29|2024-08-01|15/06/2024||0.4238||1580000000|19.559999465942|1|2024-05-02|15/03/2024|0.47|0.33|1490000000|1490000000|19.290000915527|1
2024-06-30 18:21:16|01743|1163765|APPHQ|1.55M|1550000|0.01|106036|-97.3|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
2024-06-30 18:21:23|01744|994771|ORGO|371.2M|371200000|2.8|1257531|-15.66|30|2024-08-07|15/06/2024||0.0024||121350000|2.7999999523163|1|2024-05-09|15/03/2024|-0.015|-0.0233|109980000|101070000|2.3099999427795|1
2024-06-30 18:21:29|01745|1137410|AKRO|1.62B|1620000000|23.46|777970|-49.75|26|2024-08-13|15/06/2024||-0.8655||0.00|23.459999084473|1|2024-05-10|15/03/2024|-0.9|-0.9022|0.00|0.00|20.799999237061|1
2024-06-30 18:21:36|01746|16469|KOPN|96.88M|96880000|0.84|1486828|-60.93|44|2024-08-08|15/06/2024||-0.0367||10010000|0.83999997377396|1|2024-05-14|15/03/2024|-0.27|-0.03|10030000|11520000|0.76239997148514|1
2024-06-30 18:21:42|01747|1009132|LBRT|3.48B|3480000000|20.89|2417202|56.25|30|2024-07-23|15/06/2024||0.6272||1180000000|20.889999389648|1|2024-04-17|15/03/2024|0.48|0.54|1100000000|1080000000|21.579999923706|1
2024-06-30 18:21:48|01748|1163507|VITL|1.97B|1970000000|46.77|781441|290.08|20|2024-08-01|15/06/2024||0.2042||135280000|46.770000457764|1|2024-05-09|15/03/2024|0.43|0.21|147930000|135460000|29.909999847412|1
2024-06-30 18:21:54|01749|15765|CNTY|84.99M|84990000|2.77|135944|-60.99|38|2024-08-08|15/06/2024||-0.2659||154420000|2.7699999809265|1|2024-05-09|15/03/2024|-0.45|-0.38|136000000|139710000|3.1400001049042|1
2024-06-30 18:22:01|01750|24324|WD|3.31B|3310000000|98.2|169164|24.16|44|2024-08-01|15/06/2024||0.7925||274880000|98.199996948242|1|2024-05-02|15/03/2024|1.19|0.54|228100000|251830000|92.76000213623|1
2024-06-30 18:22:07|01751|1053089|SPRO|70.18M|70180000|1.3|181574|-10.34|30|2024-08-08|15/06/2024||-0.38||4900000|1.2999999523163|1|2024-05-15|15/03/2024|-0.24|-0.12|9260000|21530000|1.6000000238419|1
2024-06-30 18:22:13|01752|21093|GIC|1.2B|1200000000|31.36|69367|12.93|43|2024-07-30|15/06/2024||0.515||351070000|31.360000610352|1|2024-04-30|15/03/2024|0.34|0.46|323400000|324270000|39.400001525879|1
2024-06-30 18:22:20|01753|32540|BCOV|105.66M|105660000|2.37|289529|-40.9|44|2024-07-24|15/06/2024||-0.03||48000000|2.3699998855591|1|2024-05-08|15/03/2024|0.01|0.01|50500000|49820000|1.9800000190735|1
2024-06-30 18:22:26|01754|41216|PGEN|398.82M|398820000|1.58|825833|37.39|41|2024-08-05|15/06/2024||-0.082||1280000|1.5800000429153|1|2024-05-14|15/03/2024|-0.1|-0.09|1070000|1350000|1.3500000238419|1
2024-06-30 18:22:31|01755|1073210|GSHD|2.18B|2180000000|57.44|329478|-8.67|29|2024-07-24|15/06/2024||0.402||74900000|57.439998626709|1|2024-04-24|15/03/2024|0.28|0.21|64500000|65570000|60.040000915527|1
2024-06-30 18:22:38|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
2024-06-30 18:22:43|01757|941754|RCEL|205.52M|205520000|7.92|285848|-53.44|27|2024-08-08|15/06/2024||-0.2782||17100000|7.9200000762939|1|2024-05-13|15/03/2024|-0.73|-0.32|11100000|12020000|8.2600002288818|1
2024-06-30 18:22:50|01758|42593|KPTI|108.13M|108130000|0.868|1234172|-51.51|42|2024-08-01|15/06/2024||-0.3121||36210000|0.86799997091293|1|2024-05-08|15/03/2024|-0.32|-0.33|33100000|35860000|1.1000000238419|1
2024-06-30 18:22:56|01759|15395|ALNT|423.92M|423920000|25.27|90242|-36.73|39|2024-07-31|15/06/2024||0.4267||139980000|25.270000457764|1|2024-05-08|15/03/2024|0.58|0.51|146700000|143460000|31.389999389648|1
2024-06-30 18:23:03|01760|17604|YORW|532.04M|532039999.99999994|37.09|50413|-10.13|40|2024-08-01|15/06/2024||0.45||19000000|37.090000152588|1|2024-05-07|15/03/2024|0.3|0.29|17630000|17000000|36.759998321533|1
2024-06-30 18:23:10|01761|16295|HSII|639.45M|639450000|31.58|189259|19.3|44|2024-07-29|15/06/2024||0.5233||265820000|31.579999923706|1|2024-05-06|15/03/2024|0.67|0.61|265200000|250330000|29.829999923706|1
2024-06-30 18:23:16|01762|20183|PMT|1.19B|1190000000|13.75|782328|2|44|2024-08-01|15/06/2024||0.3503||92710000|13.75|1|2024-04-24|15/03/2024|0.39|0.31|74210000|85220000|13.909999847412|1
2024-06-30 18:23:23|01763|986081|PAVM|7.69M|7690000|0.815|56837|-84.52|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
2024-06-30 18:23:29|01764|1152339|IGMS|405.49M|405490000|6.87|324485|-25.57|25|2024-08-05|15/06/2024||-0.1518||46660000|6.8699998855591|1|2024-05-08|15/03/2024|-0.83|-0.8054|497000|740630|9.9300003051758|1
2024-06-30 18:23:34|01765|1123581|GOEV|151.03M|151030000|2.13|4611577|-80.68|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
2024-06-30 18:23:41|01766|31055|HEAR|308.64M|308640000|14.34|299227|23.09|43|2024-08-08|15/06/2024||-0.1793||70650000|14.340000152588|1|2024-05-07|15/03/2024|0.01|-0.22|55850000|52540000|15.189999580383|1
2024-06-30 18:23:47|01767|40072|LAND|490.63M|490630000|13.69|172635|-15.86|43|2024-08-07|15/06/2024||-0.115||20100000|13.689999580383|1|2024-05-07|15/03/2024|0.208|-0.1033|20250000|22310000|12.979999542236|1
2024-06-30 18:23:53|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
2024-06-30 18:23:59|01769|8262|PBI|908.69M|908690000|5.08|1527184|43.5|40|2024-08-01|15/06/2024||-0.06||772080000|5.0799999237061|1|2024-05-02|15/03/2024|-0.01|-0.05|831000000|797950000|4.210000038147|1
2024-06-30 18:24:05|01770|960616|DSKE|391.29M|391290000|8.29|539826|16.27|31|2024-08-08|15/06/2024||0.11||413060000|8.295000076294|1|2024-05-07|15/03/2024||||379060000|8.295000076294|1
2024-06-30 18:24:14|01771|1056454|CUE|60.32M|60320000|1.24|345290|-66.03|30|2024-09-02|15/06/2024||-0.278||1230000|1.2400000095367|1|2024-05-09|15/03/2024|-0.25|-0.29|1700000|733330|1.9099999666214|1
2024-06-30 18:24:22|01772|16807|OMER|235.25M|235250000|4.06|360611|-25.37|43|2024-08-07|15/06/2024||-0.695||0.00|4.0599999427795|1|2024-05-15|15/03/2024|-0.63|-0.561|0.00|0.00|4.1999998092651|1
2024-06-30 18:24:28|01773|21249|ENS|4.16B|4160000000|103.52|249747|-4.61|44|2024-08-07|15/06/2024||1.96||877530000|103.51999664307|1|2024-05-22|15/03/2024|2.08|2.01|911000000|893640000|96.870002746582|1
2024-06-30 18:24:35|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
2024-06-30 18:24:41|01775|29721|VSH|3.06B|3060000000|22.3|1112379|-24.15|44|2024-08-06|15/06/2024||0.15||753960000|22.299999237061|1|2024-05-08|15/03/2024|0.22|0.22|746300000|735960000|22.969999313354|1
2024-06-30 18:24:47|01776|16095|VERU|123.15M|123150000|0.841|2813802|-29.33|42|2024-08-08|15/06/2024||-0.06||2930000|0.841000020504|1|2024-05-08|15/03/2024|-0.07|-0.06|4140000000|3330000|1.6299999952316|1
2024-06-30 18:24:52|01777|985960|VTGN|94.05M|94050000|3.48|171032|86.1|28|2023-08-10|15/06/2023|-0.94|-2.25|170000|340000|7.0349998474121|1|2023-06-27|15/03/2023||-0.05||179600|1.7000000476837|1
2024-06-30 18:24:58|01778|1131528|RLMD|90.52M|90520000|3|98551|21.95|27|2024-08-07|15/06/2024||-0.812||0.00|3|1|2024-05-09|15/03/2024|-0.72|-0.98|||3.829999923706|1
2024-06-30 18:25:04|01779|41336|ISEE|5.51B|5510000000|39.95|5050687|1.55|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
2024-06-30 18:25:11|01780|30710|CVM|62.83M|62830000|1.16|302483|-51.87|35|2024-08-13|15/06/2024||-0.12||0.00|1.1599999666214|1|2024-05-16|15/03/2024|-0.14|-0.13||0.00|1.4400000572205|1
2024-06-30 18:25:17|01781|1055906|CUROQ|1.45M|1450000|0.04|83845|-97.04|30|2024-08-05|15/06/2024||-0.24||183760000|0.03999999910593|1|2024-04-29|15/03/2024||-0.43||179520000|0.07000000029802|1
2024-06-30 18:25:22|01782|1172578|SWIM|350.19M|350190000|3.03|213321|-18.33|17|2024-08-07|15/06/2024||0.0249||159220000|3.0299999713898|1|2024-05-07|15/03/2024|-0.0328|-0.0873|110630000|101710000|2.9500000476837|1
2024-06-30 18:25:29|01783|949615|KALV|496.98M|496980000|11.78|330218|30.89|38|2024-09-05|15/07/2024||-0.63||0.00|11.779999732971|1|2024-07-05|15/04/2024||-0.7126||0.00|11.779999732971|1
2024-06-30 18:25:35|01784|17175|SIGA|539.82M|539820000|7.59|808058|50.3|35|2024-08-07|15/06/2024|||||7.5900001525879|1|2024-05-07|15/03/2024|0.14||25400000||10.390000343323|1
2024-06-30 18:25:40|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
2024-06-30 18:25:45|01786|1172513|RXRX|2.01B|2009999999.9999998|7.5|5328704|0.4|16|2024-08-06|15/06/2024||-0.4117||12200000|7.5|1|2024-05-09|15/03/2024|-0.39|-0.42|13790000|11300000|8.5900001525879|1
2024-06-30 18:25:50|01787|1175843|IVVD|131.25M|131250000|1.1|621534|4.76|15|2024-09-16|15/06/2024||-0.3433||6000000|1.1000000238419|1|2024-05-09|15/03/2024|-0.38|-0.43|0.00||2.5299999713898|1
2024-06-30 18:25:56|01788|1161406|PLRX|648.5M|648500000|10.75|482754|-40.67|23|2024-08-05|15/06/2024||-0.851||663570|10.75|1|2024-05-06|15/03/2024|-0.78|-0.77|125000|800000|13.979999542236|1
2024-06-30 18:26:00|01789|1174611|XMTR|564.12M|564120000|11.56|665279|-45.42|18|2024-08-07|15/06/2024||-0.1176||127880000|11.560000419617|1|2024-05-09|15/03/2024|-0.12|-0.14|122690000|119090000|15.470000267029|1
2024-06-30 18:26:07|01790|16434|JOUT|356.54M|356540000|34.98|62041|-43.08|44|2024-08-02|15/06/2024||0.7||173230000|34.979999542236|1|2024-05-03|15/03/2024|0.21|0.98|175900000|198860000|42.610000610352|1
2024-06-30 18:26:14|01791|1167038|MAX|867.15M|867150000|13.17|741459|27.74|19|2024-08-01|15/06/2024||-0.0208||140260000|13.170000076294|1|2024-05-01|15/03/2024|-0.02|-0.09|126600000|111180000|20.25|1
2024-06-30 18:26:21|01792|30761|FLL|173.19M|173190000|5|81362|-25.37|44|2024-08-08|15/06/2024||-0.0084||82670000|5|1|2024-05-08|15/03/2024|-0.33|-0.16|69900000|78620000|5|1
2024-06-30 18:26:26|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
2024-06-30 18:26:32|01794|1173828|LFST|1.88B|1880000000|4.91|1498677|-46.22|17|2024-08-07|15/06/2024||-0.0692||307300000|4.9099998474121|1|2024-05-09|15/03/2024|-0.06|-0.08|300400000|298980000|6.9800000190735|1
2024-06-30 18:26:38|01795|17541|WERN|2.27B|2270000000|35.83|915249|-18.9|44|2024-07-30|15/06/2024||0.2383||774430000|35.830001831055|1|2024-04-30|15/03/2024|0.14|0.27|769100000|788300000|34.720001220703|1
2024-06-30 18:26:44|01796|20705|MYE|497.51M|497510000|13.38|270519|-31.14|43|2024-08-01|15/06/2024||0.37||244300000|13.380000114441|1|2024-05-07|15/03/2024|0.21|0.31|207100000|239240000|22.989999771118|1
2024-06-30 18:26:50|01797|1175117|LAW|357.46M|357460000|5.96|330697|-27.49|17|2024-08-08|15/06/2024||-0.0933||36810000|5.960000038147|1|2024-05-09|15/03/2024|-0.17|-0.12|35600000|35520000|7.9800000190735|1
2024-06-30 18:26:57|01798|15639|CAMPQ|412.71K|412710|0.225|192040|-99.08|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|0.26339999489162|23
2024-06-30 18:27:02|01799|1010656|GTHX|119.2M|119200000|2.28|1508070|-8.43|30|2024-07-31|15/06/2024||-0.1682||16260000|2.2799999713898|1|2024-05-01|15/03/2024|-0.2|-0.2|14480000|15060000|3.7699999809265|1
2024-06-30 18:27:07|01800|1174520|NEUE|44.57M|44570000|5.44|7101|-55.48|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
2024-06-30 18:27:12|01801|1169335|ONTF|251.61M|251610000|6.01|169185|-25.99|18|2024-08-06|15/06/2024||0.01||36200000|6.0100002288818|1|2024-05-07|15/03/2024|0.02|-0.01|37700000|36150000|6.8499999046326|1
2024-06-30 18:27:18|01802|40070|HGENQ|119|119|0.0002|43856|-99.87|39|2024-08-12|15/06/2024||-0.02||0.00|0.00019999999495|1|2024-05-03|15/03/2024||-0.02||0.00|0.00019999999495|1
2024-06-30 18:27:23|01803|1166959|ALGS|27.34M|27340000|0.35|325252|-63.95|19|2024-08-01|15/06/2024||-0.16||0.00|0.34999999403954|1|2024-05-07|15/03/2024|-0.22|-0.19|9860000|0.00|0.81000000238419|1
2024-06-30 18:27:29|01804|960580|CTMX|95.06M|95060000|1.22|6242229|-29.07|34|2024-08-07|15/06/2024||-0.0941||21500000|1.2200000286102|1|2024-05-08|15/03/2024|0.17|-0.08|41460000|19920000|4.0700001716614|1
2024-06-30 18:27:35|01805|960944|AKTS|14.38M|14380000|0.1317|13275241|-95.86|32|2024-08-26|15/06/2024||-0.1275||7300000|0.13169999420643|1|2024-05-13|15/03/2024|-0.26|-0.12|7510000|8550000|0.56809997558594|1
2024-06-30 18:27:40|01806|1011049|SSTI|155.82M|155820000|12.18|69566|-44.28|30|2024-08-06|15/06/2024||-0.0843||25430000|12.180000305176|1|2024-05-14|15/03/2024|-0.23|-0.08|25400000|25120000|14.529999732971|1
2024-06-30 18:27:47|01807|15989|EHTH|131.93M|131930000|4.53|299096|-43.66|44|2024-07-25|15/06/2024||-1.09||55050000|4.5300002098083|1|2024-05-07|15/03/2024|-0.8149|-0.6926|92960000|80610000|4.7699999809265|1
2024-06-30 18:27:52|01808|1143675|CFB|691.09M|691090000|14.02|178929|40.2|22|2024-07-15|15/06/2024||0.344||63810000|14.020000457764|1|2024-04-15|15/03/2024|0.39|0.34|61400000|63280000|12.699999809265|1
2024-06-30 18:27:57|01809|1167423|OLMA|604.77M|604770000|10.82|968375|19.82|20|2024-08-06|15/06/2024||-0.5431||0.00|10.819999694824|1|2024-05-08|15/03/2024|-0.56|-0.5392|0.00|0.00|11.239999771118|1
2024-06-30 18:28:02|01810|1050114|KRYS|5.24B|5240000000|183.64|384107|56.42|30|2024-08-05|15/06/2024||0.5524||60560000|183.63999938965|1|2024-05-06|15/03/2024|0.03|0.31|45250000|48960000|161.10000610352|1
2024-06-30 18:28:08|01811|41316|NVEE|1.5B|1500000000|92.97|81951|-16.07|40|2024-08-07|15/06/2024||1.21||235580000|92.970001220703|1|2024-05-08|15/03/2024|0.66|0.78|213300000|209130000|93.809997558594|1
2024-06-30 18:28:13|01812|1050151|FUVV|1.68M|1680000|0.1505|43796|-89.69|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
2024-06-30 18:28:18|01813|16459|KIRK|21.25M|21250000|1.63|158740|-41.58|42|2024-09-05|15/07/2024||-0.895||94000000|1.6299999952316|1|2024-06-06|15/04/2024|-0.68|-0.86|91800000|93000000|2.1900000572205|1
2024-06-30 18:28:24|01814|50983|CLPT|147.8M|147800000|5.39|175733|-25.55|41|2024-08-06|15/06/2024||-0.18||7330000|5.3899998664856|1|2024-05-07|15/03/2024|-0.16|-0.2|7630000|6830000|5.9400000572205|1
2024-06-30 18:28:29|01815|1172512|EBET|1.33M|1330000|0.0838|138959|-97.63|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
2024-06-30 18:28:35|01816|29761|AVTA|956.74M|956740000|25.99|652715|16.13|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
2024-06-30 18:28:43|01817|17614|TCRT|11.19M|11190000|0.699|44356|-90.86|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
2024-06-30 18:28:49|01818|41223|CWENa|4.83B|4830000000|22.66|227446|-16.07|43|2024-08-06|15/06/2024||0.7064||423430000|22.659999847412|1|2024-05-09|15/03/2024|-0.02|-0.2481|263000000|286260000|23.069999694824|1
2024-06-30 18:28:56|01819|17089|RRGB|118.73M|118730000|7.57|417962|-45.26|44|2024-08-14|15/06/2024||-0.39||291650000|7.5700001716614|1|2024-05-29|15/03/2024|-0.8|-0.6|388500000|392730000|6.8400001525879|1
2024-06-30 18:29:02|01820|949588|CCRD|119.07M|119070000|14.59|42128|-42.47|32|2024-07-31|15/06/2024||||12100000|14.590000152588|1|2024-05-02|15/03/2024|0.07|0.06|13080000|12900000|12.10000038147|1
2024-06-30 18:29:07|01821|1172722|AVAH|530.97M|530970000|2.76|99441|63.31|15|2024-08-07|15/06/2024||-0.0201||493370000|2.7599999904633|1|2024-05-09|15/03/2024|-0.06|-0.05|490650000|485580000|2.420000076294|1
2024-06-30 18:29:12|01822|31050|MEIP|19.39M|19390000|2.91|18296|-55.78|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
2024-06-30 18:29:19|01823|16771|NVEC|361.03M|361030000|74.69|16792|-23.35|42|2024-07-17|15/06/2024|||||74.690002441406|1|2024-05-01|15/03/2024|0.79||7080000||81.400001525879|1
2024-06-30 18:29:25|01824|997802|BYSI|93.67M|93670000|2.4|72428|103.39|30|2024-09-06|15/06/2024||0.80||127900000|2.4000000953674|1|2024-06-13|15/03/2024||0.71||109010000|2.3599998950958|1
2024-06-30 18:29:30|01825|976450|BATRA|2.47B|2470000000|41.33|27829|1|35|2024-08-02|15/06/2024||0.57||281700000|41.330001831055|1|2024-05-08|15/03/2024|-0.83|-0.04|37080000|48800000|41.75|1
2024-06-30 18:29:35|01826|1173127|BYRN|226.91M|226910000|9.98|270656|99.2|19|2024-10-11|15/08/2024||-0.11||15650000|9.9799995422363|1|2024-07-09|15/05/2024||-0.01||18650000|9.9799995422363|1
2024-06-30 18:29:41|01827|30809|INFU|145.45M|145450000|6.83|54768|-29.08|43|2024-08-15|15/06/2024||0.0367||33170000|6.8299999237061|1|2024-05-09|15/03/2024|-0.05|0.02|32000000|32000000|7.9400000572205|1
2024-06-30 18:29:48|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
2024-06-30 18:29:54|01829|24310|TTI|453.74M|453740000|3.46|1367661|2.37|44|2024-07-29|15/06/2024||0.105||181100000|3.460000038147|1|2024-04-30|15/03/2024|0.05|0.05|151000000|152490000|4.5100002288818|1
2024-06-30 18:30:01|01830|949598|NXRT|1.02B|1020000000|39.51|133226|-13.13|37|2024-07-23|15/06/2024||-0.1579||64760000|39.509998321533|1|2024-04-30|15/03/2024|1|0.26|67600000|66790000|33.310001373291|1
2024-06-30 18:30:07|01831|940830|MARA|5.42B|5420000000|19.85|44979087|43.22|40|2024-08-07|15/06/2024||-0.0205||161590000|19.85000038147|1|2024-05-09|15/03/2024|1.26|0.04|165200000|181110000|20.090000152588|1
2024-06-30 18:30:16|01832|15590|AX|3.26B|3260000000|57.15|587690|44.9|43|2024-07-30|15/06/2024||1.71||295320000|57.150001525879|1|2024-04-30|15/03/2024|1.94|1.7|294770000|281690000|51.590000152588|1
2024-06-30 18:30:23|01833|52674|CDXC|206.68M|206680000|2.73|309643|73.89|39|2024-08-07|15/06/2024||-0.0125||23330000|2.7300000190735|1|2024-05-08|15/03/2024|-0.01|-0.02|22200000|23970000|3.75|1
2024-06-30 18:30:29|01834|16552|LUNA|111.03M|111030000|3.2|557791|-64.91|38|2024-08-09|15/06/2024||0.06||33800000|3.2000000476837|1|2024-05-07|15/03/2024|0.01|0.015|32050000|28650000|2.8550000190735|1
2024-06-30 18:30:35|01835|48662|AMPE|124.89K|124890|0.11|14072|-97.64|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
2024-06-30 18:30:42|01836|17278|STXS|149.47M|149470000|1.82|355022|18.95|44|2024-08-08|15/06/2024||-0.054||5680000|1.8200000524521|1|2024-05-13|15/03/2024|-0.06|-0.06|6880000|7000000|2.1800000667572|1
2024-06-30 18:30:48|01837|17553|WINA|1.23B|1230000000|352.63|25199|6.06|38|2024-07-17|15/06/2024|||||352.63000488281|1|2024-04-17|15/03/2024|2.41||20110000||352.67001342773|1
2024-06-30 18:30:55|01838|17235|SPPI|209.89M|209890000|1.03|1605044|7.29|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
2024-06-30 18:31:01|01839|942492|SIENQ|298.94K|298940|0.025|66665|-99.15|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
2024-06-30 18:31:07|01840|1137415|CMBM|77.83M|77830000|2.79|119355|-81.67|25|2024-08-07|15/06/2024||-0.128||50880000|2.789999961853|1|2024-05-09|15/03/2024|-0.46|-0.23|42300000|45380000|4.1599998474121|1
2024-06-30 18:31:14|01841|16471|KRNY|382.71M|382710000|6.15|479704|-12.77|43|2024-07-31|15/06/2024||0.1||37740000|6.1500000953674|1|2024-04-25|15/03/2024|0.12|0.11|38520000|37580000|6.0100002288818|1
2024-06-30 18:31:20|01842|985717|PLSE|617.97M|617970000|11.19|225652|55.63|32|2024-08-08|15/06/2024||-0.24|||11.189999580383|1|2024-05-07|15/03/2024|-0.1427|-0.24|||7.7300000190735|1
2024-06-30 18:31:26|01843|1175347|CTKB|732.5M|732500000|5.58|671415|-34.66|15|2024-08-07|15/06/2024||-0.0012||49490000|5.5799999237061|1|2024-05-08|15/03/2024|-0.0069|-0.025|44860000|43590000|6.3800001144409|1
2024-06-30 18:31:32|01844|958168|OOMA|262.36M|262360000|9.93|115070|-33.67|37|2024-08-27|15/07/2024||0.1346||62710000|9.9300003051758|1|2024-05-28|15/04/2024|0.14|0.11|62500000|61810000|7.6100001335144|1
2024-06-30 18:31:37|01845|24427|URG|405.5M|405500000|1.4|3752556|33.33|42|2024-07-30|15/06/2024||-0.0133||8350000|1.3999999761581|1|2024-05-07|15/03/2024|-0.07|-0.015|0.00|0.00|1.789999961853|1
2024-06-30 18:31:43|01846|17559|WLDN|398.62M|398620000|28.85|70484|50.57|44|2024-08-01|15/06/2024||0.22||64650000|28.85000038147|1|2024-05-02|15/03/2024|0.4|0.26|68900000|61850000|28.659999847412|1
2024-06-30 18:31:49|01847|15935|DRRX|40.04M|40040000|1.29|165519|-73.94|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
2024-06-30 18:31:55|01848|15402|AMRSQ|3.72M|3720000|0.01|131654|-99.03|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
2024-06-30 18:32:00|01849|1166361|TSHA|451.09M|451090000|2.24|2652155|238.88|17|2024-08-12|15/06/2024||-0.1682||2930000|2.2400000095367|1|2024-05-14|15/03/2024|-0.1|-0.11|3410000|2760000|2.4000000953674|1
2024-06-30 18:32:06|01850|17296|SYBT|1.46B|1460000000|49.67|72987|9.48|42|2024-07-24|15/06/2024||0.8206||83540000|49.669998168945|1|2024-04-24|15/03/2024|0.88|0.81|83340000|83060000|45.689998626709|1
2024-06-30 18:32:13|01851|16412|JACK|987.73M|987730000|50.94|577686|-47.77|45|2024-08-07|15/06/2024||1.52||372780000|50.939998626709|1|2024-05-14|15/03/2024|1.46|1.43|365350000|369530000|53.069999694824|1
2024-06-30 18:32:20|01852|48372|KODK|430.94M|430940000|5.38|774259|16.45|43|2024-08-08|15/06/2024|||||5.3800001144409|1|2024-05-09|15/03/2024|0.3||249000000||4.6599998474121|1
2024-06-30 18:32:25|01853|985884|NMTRQ|14|14|0.0001|1553|-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
2024-06-30 18:32:32|01854|100209|EGRX|72.73M|72730000|5.6|179630|-71.19|39|2024-08-06|15/06/2024||0.77||55700000|5.5999999046326|1|2024-05-07|15/03/2024||0.98||57700000|4.5700001716614|1
2024-06-30 18:32:38|01855|1055294|OSW|1.61B|1610000000|15.37|503991|27.02|27|2024-07-31|15/06/2024||0.196||219220000|15.369999885559|1|2024-05-01|15/03/2024|0.19|0.16|211200000|207220000|12.720000267029|1
2024-06-30 18:32:43|01856|1175329|BASE|918.66M|918660000|18.26|522651|15.42|16|2024-09-04|15/07/2024||-0.0863||51130000|18.260000228882|1|2024-06-05|15/04/2024|-0.1|-0.15|51300000|48530000|21.270000457764|1
2024-06-30 18:32:48|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
2024-06-30 18:32:55|01858|8070|ARCH|2.76B|2760000000|152.23|311521|40.77|43|2024-07-25|15/06/2024||3.03||597750000|152.22999572754|1|2024-04-25|15/03/2024|2.98|4.59|680190000|633540000|159.24000549316|1
2024-06-30 18:33:01|01859|949611|TXMD|18.57M|18570000|1.61|19346|-60.92|38|2024-08-07|15/06/2024||0.03||2200000|1.6100000143051|1|2024-05-10|15/03/2024|-0.07|0.03||2200000|2.0299999713898|1
2024-06-30 18:33:08|01860|1043334|REKR|132.31M|132310000|1.55|1382114|-12.92|30|2024-08-07|15/06/2024||-0.06||16310000|1.5499999523163|1|2024-05-15|15/03/2024|-0.23|-0.1|5000000|13030000|1.6549999713898|1
2024-06-30 18:33:14|01861|953051|STKS|133.83M|133830000.00000001|4.25|148000|-41.94|37|2024-08-07|15/06/2024||0.0433||149360000|4.25|1|2024-05-07|15/03/2024|-0.02|0.01|85000000|85090000|4.8499999046326|1
2024-06-30 18:33:20|01862|32353|WW|92.75M|92750000|1.17|3387805|-82.59|44|2024-08-06|15/06/2024||0.0795||208470000|1.1699999570847|1|2024-05-02|15/03/2024|-4.39|-0.51|206500000|199230000|1.8300000429153|1
2024-06-30 18:33:27|01863|942488|VBTX|1.15B|1150000000|21.09|365151|17.62|37|2024-07-23|15/06/2024||0.5333||108450000|21.090000152588|1|2024-04-23|15/03/2024|0.53|0.55|99470000|108910000|20.299999237061|1
2024-06-30 18:33:33|01864|40981|CMRX|78.52M|78520000|0.876|241540|-27.6|44|2024-08-07|15/06/2024||-0.2357||302000|0.8759999871254|1|2024-05-01|15/03/2024|-0.25|-0.21|283000|250000|0.93999999761581|1
2024-06-30 18:33:41|01865|940814|RYI|669.55M|669550000|19.5|333898|-55.05|40|2024-07-31|15/06/2024||0.36||1240000000|19.5|1|2024-04-30|15/03/2024|-0.18|0.53|1240000000|1240000000|30.729999542236|1
2024-06-30 18:33:46|01866|1073762|CLBK|1.57B|1570000000|14.97|86638|-13.42|30|2024-07-24|15/06/2024||0.05||53000000|14.970000267029|1|2024-05-01|15/03/2024|-0.01|0.05|49650000|54600000|16.60000038147|1
2024-06-30 18:33:53|01867|31172|CHUY|446.61M|446610000|25.92|148260|-36.5|44|2024-08-01|15/06/2024||0.6288||121140000|25.920000076294|1|2024-05-09|15/03/2024|0.4|0.36|110500000|111670000|29.159999847412|1
2024-06-30 18:33:58|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
2024-06-30 18:34:04|01869|1162161|PCVX|8.22B|8220000000.000001|75.51|707236|51.2|21|2024-08-06|15/06/2024||-0.9989||0.00|75.51000213623|1|2024-05-08|15/03/2024|-0.85|-1.13|0.00|0.00|67.519996643066|1
2024-06-30 18:34:10|01870|16882|PCYO|230.05M|230050000|9.55|58879|-13.18|41|2024-07-08|15/05/2024|||||9.5500001907349|1|2024-04-10|15/02/2024|||3190000||9.6899995803833|1
2024-06-30 18:34:16|01871|24337|VGR|1.66B|1660000000|10.57|1375547|-17.49|44|2024-08-01|15/06/2024||0.3||380100000|10.569999694824|1|2024-05-01|15/03/2024|0.24|0.25|324600000|333300000|10.35000038147|1
2024-06-30 18:34:22|01872|15535|BCRX|1.28B|1280000000|6.18|3677489|-12.22|44|2024-08-01|15/06/2024||-0.1714||98450000|6.1799998283386|1|2024-05-06|15/03/2024|-0.17|-0.21|92760000|85820000|4.4499998092651|1
2024-06-30 18:34:28|01873|1172517|SKYT|362.23M|362230000|7.65|410973|-18.79|18|2024-07-30|15/06/2024||-0.1052||82900000|7.6500000953674|1|2024-05-08|15/03/2024|-0.12|-0.05|79600000|73040000|10.479999542236|1
2024-06-30 18:34:34|01874|39301|PRLB|782.01M|782010000|30.89|143660|-11.64|44|2024-08-02|15/06/2024||0.345||126310000|30.889999389648|1|2024-05-03|15/03/2024|0.4|0.32|127900000|125530000|31.139999389648|1
2024-06-30 18:34:41|01875|41214|HASI|3.41B|3410000000|29.6|1036265|18.4|42|2024-08-01|15/06/2024||0.5727||93990000|29.60000038147|1|2024-05-07|15/03/2024|0.68|0.5752|43940000|92940000|26.059999465942|1
2024-06-30 18:34:47|01876|1129437|QNCX|32.41M|32409999.999999996|0.75|109294|-50.17|25|2024-08-06|15/06/2024|||||0.75|1|2024-05-07|15/03/2024|||||0.95999997854233|1
2024-06-30 18:34:53|01877|1171599|NAPA|1.04B|1040000000|7.1|932983|-45.26|18|2024-09-25|15/07/2024||0.1226||102690000|7.0999999046326|1|2024-06-06|15/04/2024|0.14|0.15|92500000|94890000|7.7600002288818|1
2024-06-30 18:34:58|01878|1081602|EVER|724.37M|724370000|20.86|492714|220.92|27|2024-08-05|15/06/2024||-0.1069||102820000|20.860000610352|1|2024-05-06|15/03/2024|0.05|-0.07|91100000|80160000|21.75|1
2024-06-30 18:35:04|01879|1073473|EVLO|1.9K|1900|0.06|30925|-98.15|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
2024-06-30 18:35:10|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
2024-06-30 18:35:17|01881|20297|VTLE|1.56B|1560000000|44.82|864991|-0.73|44|2024-07-31|15/06/2024||1.94||470870000|44.819999694824|1|2024-05-08|15/03/2024|1.91|1.93|482340000|465370000|53.599998474121|1
2024-06-30 18:35:23|01882|24347|TG|161.66M|161660000|4.79|107797|-28.19|44|2024-08-08|15/06/2024|||||4.789999961853|1|2024-05-09|15/03/2024|||||6.3600001335144|1
2024-06-30 18:35:29|01883|1172718|TMCI|412.22M|412220000|6.65|1296101|-74|19|2024-08-06|15/06/2024||-0.2905||43000000|6.6500000953674|1|2024-05-07|15/03/2024|-0.3|-0.27|51100000|49070000|11.210000038147|1
2024-06-30 18:35:36|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
2024-06-30 18:35:43|01885|39296|TGH|2.07B|2069999999.9999998|49.98|642801|26.92|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
2024-06-30 18:35:49|01886|21226|CTS|1.55B|1550000000|50.63|145232|18.77|44|2024-07-23|15/06/2024||0.51||133330000|50.630001068115|1|2024-05-01|15/03/2024|0.47|0.41|125700000|126750000|45.75|1
2024-06-30 18:35:56|01887|16068|FCFS|4.77B|4770000000|104.88|254309|12.38|44|2024-07-25|15/06/2024||1.38||829690000|104.87999725342|1|2024-04-25|15/03/2024|1.55|1.53|836370000|846080000|132.0299987793|1
2024-06-30 18:36:01|01888|1061935|EOLS|679.32M|679320000|10.85|557782|49.24|30|2024-07-31|15/06/2024||-0.0596||65030000|10.85000038147|1|2024-05-07|15/03/2024|-0.22|-0.15|59300000|57320000|13.390000343323|1
2024-06-30 18:36:08|01889|16243|HBIO|123.77M|123770000|2.85|127738|-48.09|44|2024-08-07|15/06/2024||0.0533||27570000|2.8499999046326|1|2024-05-07|15/03/2024|0.02|0.05|24500000|28000000|3.920000076294|1
2024-06-30 18:36:14|01890|16501|LGND|1.51B|1510000000|84.26|143781|16.87|44|2024-08-05|15/06/2024||1.03||32820000|84.26000213623|1|2024-05-07|15/03/2024|1.2|0.84|30980000|26690000|72.830001831055|1
2024-06-30 18:36:22|01891|20964|GEF|2.82B|2820000000|57.47|168547|-16.58|45|2024-08-28|15/07/2024||1.14||1360000000|57.470001220703|1|2024-06-05|15/04/2024|0.82|0.85|1370000000|1300000000|63.290000915527|1
2024-06-30 18:36:27|01892|1174646|EVCM|2.03B|2029999999.9999998|10.98|206314|-7.26|18|2024-08-05|15/06/2024||0.092||172320000|10.979999542236|1|2024-05-09|15/03/2024|-0.09|0.1013|170110000|162110000|9.8599996566772|1
2024-06-30 18:36:32|01893|1174987|SGHT|331.87M|331870000|6.67|157101|-19.44|17|2024-08-08|15/06/2024||-0.2959||21350000|6.6700000762939|1|2024-05-02|15/03/2024|-0.33|-0.28|19300000|18400000|5.5900001525879|1
2024-06-30 18:36:38|01894|1009134|URGN|606.26M|606260000|16.78|590674|62.13|30|2024-08-08|15/06/2024||-0.864||23760000|16.780000686646|1|2024-05-13|15/03/2024|-0.97|-0.87|18780000|21960000|12.739999771118|1
2024-06-30 18:36:43|01895|1156702|RVMD|6.4B|6400000000|38.81|1296876|45.08|22|2024-08-06|15/06/2024||-0.7531||801820|38.810001373291|1|2024-05-08|15/03/2024|-0.7|-0.7463|0.00|0.00|38.880001068115|1
2024-06-30 18:36:50|01896|1082094|CCB|619.18M|619180000|46.14|52034|22.55|35|2024-07-25|15/06/2024||0.8025||162570000|46.139999389648|1|2024-04-29|15/03/2024|0.6689|0.755|147890000|121390000|40.599998474121|1
2024-06-30 18:36:57|01897|41265|LXFR|310.78M|310780000|11.59|122005|-18.55|42|2024-07-23|15/06/2024||0.25||99700000|11.590000152588|1|2024-04-30|15/03/2024|0.2|0.04|89400000|93500000|9.9399995803833|1
2024-06-30 18:37:03|01898|1122406|ZYXI|296.14M|296140000|9.32|128367|-2.82|29|2024-07-25|15/06/2024||0.0767||52090000|9.3199996948242|1|2024-04-30|15/03/2024|0.00|0.04|46530000|47740000|11.449999809265|1
2024-06-30 18:37:09|01899|17508|AWH|18.55M|18550000|1.49|61519|-54.98|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
2024-06-30 18:37:16|01900|943140|CTSO|38.18M|38180000|0.703|94876|-80.42|39|2024-07-30|15/06/2024||-0.0967||9730000|0.70300000905991|1|2024-05-09|15/03/2024|-0.12|-0.13|9780000|9780000|0.87190002202988|1
2024-06-30 18:37:22|01901|1175111|ERAS|643.27M|643270000|2.36|1766461|-14.49|16|2024-08-08|15/06/2024||-0.2245||0.00|2.3599998950958|1|2024-05-08|15/03/2024|-0.23|-0.2016|0.00|0.00|2.1800000667572|1
2024-06-30 18:37:27|01902|1061417|AGS|453.73M|453730000|11.5|571539|103.54|30|2024-08-07|15/06/2024||0.0901||93580000|11.5|1|2024-05-09|15/03/2024|0.1|0.0053|95970000|89290000|8.960000038147|1
2024-06-30 18:37:34|01903|16486|DSGR|1.4B|1400000000|30|58434|15.25|44|2024-07-25|15/06/2024||0.21||441370000|30|1|2024-05-02|15/03/2024|0.25|0.19|416080000|417800000|32.319999694824|1
2024-06-30 18:37:41|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
2024-06-30 18:37:46|01905|1175346|CRBU|148.12M|148120000|1.64|2385440|-61.41|16|2024-08-06|15/06/2024||-0.4584||2700000|1.6399999856949|1|2024-05-07|15/03/2024|-0.46|-0.4|2430000|2900000|3.829999923706|1
2024-06-30 18:37:50|01906|17395|PRTK|127.83M|127830000|2.23|631018|0.9|0||
2024-06-30 18:37:56|01907|52757|GWRS|292.53M|292530000|12.1|20409|-4.57|34|2024-08-08|15/06/2024||0.08||13700000|12.10000038147|1|2024-05-09|15/03/2024|0.03|0.04|11600000|12000000|12.829999923706|1
2024-06-30 18:38:02|01908|16204|GOOD|576.01M|576010000|14.27|228612|15.36|24|2024-07-29|15/06/2024||0.0333||35940000|14.270000457764|1|2024-05-06|15/03/2024|0.01||35720000|36300000|13.560000419617|1
2024-06-30 18:39:08|01909|50891|BEEM|67.02M|67019999.99999999|4.61|109092|-55.46|18|2024-08-14|15/06/2024||-0.21||18150000|4.6100001335144|1|2024-05-21|15/03/2024|-0.21|-0.3|14600000|17710000|6.4899997711182|1
2024-06-30 18:39:15|01910|41302|ESPR|420.6M|420600000|2.22|8643921|59.71|43|2024-07-30|15/06/2024||-0.1799||46730000|2.2200000286102|1|2024-05-07|15/03/2024|0.34|0.05|137700000|84560000|2.1199998855591|1
2024-06-30 18:39:21|01911|1175352|MLNK|1.64B|1640000000|21.36|242096|2.69|16|2024-09-03|15/06/2024||0.1412||78070000|21.360000610352|1|2024-05-07|15/03/2024|0.06|0.07|77800000|76990000|17.370000839233|1
2024-06-30 18:40:26|01912|1122729|SOLY|487.65M|487650000|22.58|1380335|0|6|2022-05-18|15/03/2022|||||22.579999923706|1|2022-03-07|15/12/2021||-0.31||500000|22.579999923706|1
2024-06-30 18:40:32|01913|100219|CARM|63.14M|63140000|1.52|545809|-82.67|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
2024-06-30 18:40:39|01914|20993|GDOT|502.83M|502830000|9.45|520701|-49.57|44|2024-08-01|15/06/2024||0.25||380600000|9.4499998092651|1|2024-05-09|15/03/2024|0.59|0.71|451990000|419910000|9.2399997711182|1
2024-06-30 18:40:46|01915|16323|ICAD|34.26M|34260000|1.3|135000|-20.25|43|2024-08-01|15/06/2024||-0.0619||4500000|1.2999999523163|1|2024-05-15|15/03/2024|-0.05|-0.06|4950000|4440000|1.5800000429153|1
2024-06-30 18:40:52|01916|32325|MTH|5.88B|5880000000|161.85|414088|13.76|44|2024-07-24|15/06/2024||5.18||1570000000|161.85000610352|1|2024-04-24|15/03/2024|5.06|3.55|1470000000|1280000000|158.19000244141|1
2024-06-30 18:41:20|01917|940829|IRMD|556.46M|556460000|43.94|44674|-6.98|40|2024-08-01|15/06/2024||0.375||17900000|43.939998626709|1|2024-05-02|15/03/2024|0.36|0.335|17600000|17150000|41.979999542236|1
2024-06-30 18:41:32|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
2024-06-30 18:41:39|01919|15758|FBIO|38.37M|38370000|1.71|190182|-79.27|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
2024-06-30 18:41:46|01920|955563|LNTH|5.57B|5570000000|80.29|819853|-4.33|37|2024-08-01|15/06/2024||1.83||382040000|80.290000915527|1|2024-05-02|15/03/2024|1.69|1.55|370000000|347710000|67.410003662109|1
2024-06-30 18:41:53|01921|15561|GRBK|2.57B|2570000000|57.24|430173|0.77|37|2024-07-31|15/06/2024||1.7||501400000|57.240001678467|1|2024-05-01|15/03/2024|1.82|1.52|447340000|449720000|54.130001068115|1
2024-06-30 18:41:59|01922|21204|GHL|282.04M|282040000|14.99|278381|2.32|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
2024-06-30 18:42:09|01923|30818|ITI|185.44M|185440000|4.33|95372|9.34|44|2024-08-06|15/06/2024||0.04||46400000|4.3299999237061|1|2024-06-13|15/03/2024|0.07|0.03|42800000|42630000|4.4200000762939|1
2024-06-30 18:42:23|01924|1072038|PACK|533.65M|533650000|6.43|412516|42.26|26|2024-08-01|15/06/2024||-0.0567||87930000|6.4299998283386|1|2024-05-02|15/03/2024|-0.1|-0.06|85300000|85270000|7.3299999237061|1
2024-06-30 18:42:37|01925|16210|INDT|683.16M|683160000|66.99|105490|0|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
2024-06-30 18:42:43|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
2024-06-30 18:42:49|01927|1169942|BVS|457.78M|457780000|5.75|389763|98.96|20|2024-08-06|15/06/2024||0.0657||137590000|5.75|1|2024-05-07|15/03/2024|-0.07|0.0011|129450000|117300000|4|1
2024-06-30 18:42:56|01928|20234|HVT|411.01M|411010000|25.29|150954|-13.7|44|2024-07-30|15/06/2024||0.4233||185010000|25.290000915527|1|2024-05-01|15/03/2024|0.14|0.38|184000000|197960000|30.799999237061|1
2024-06-30 18:43:04|01929|21139|SCL|1.89B|1890000000|83.96|63082|-12.14|45|2024-07-24|15/06/2024||0.6125||571500000|83.959999084473|1|2024-04-30|15/03/2024|0.64|0.34|551400000|572850000|84.529998779297|1
2024-06-30 18:43:10|01930|1171992|EWTX|1.68B|1680000000|18.01|674338|132.39|17|2024-08-07|15/06/2024||-0.3443||0.00|18.010000228882|1|2024-05-09|15/03/2024|-0.33|-0.39|0.00||20.889999389648|1
2024-06-30 18:43:16|01931|1167330|NGMS|998.21M|998210000|29.45|163296|12.75|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
2024-06-30 18:43:22|01932|30875|ERNA|9.9M|9900000|1.83|7057|-19.03|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
2024-06-30 18:43:28|01933|945080|ATEX|735.16M|735160000|39.59|129587|24.93|37|2024-08-08|15/06/2024||-0.4406||2010000|39.590000152588|1|2024-06-26|15/03/2024|-0.51|-0.1914|1260000|1650000|31.25|1
2024-06-30 18:43:34|01934|1174605|INTA|2.69B|2690000000|36.67|652551|-12.5|16|2024-09-04|15/06/2024||0.1209||111620000|36.669998168945|1|2024-05-07|15/03/2024|0.14|0.0725|110640000|108200000|32.229999542236|1
2024-06-30 18:43:39|01935|968972|SNDX|1.74B|1740000000|20.53|1012528|-1.91|34|2024-08-05|15/06/2024||-0.9145||0.00|20.530000686646|1|2024-05-08|15/03/2024|-0.85|-0.99|0.00||23.180000305176|1
2024-06-30 18:43:46|01936|102891|AMPH|1.96B|1960000000|40|342147|-30.4|40|2024-08-05|15/06/2024||0.7973||173540000|40|1|2024-05-08|15/03/2024|1.04|0.78|171800000|176360000|42.770000457764|1
2024-06-30 18:43:51|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
2024-06-30 18:43:57|01938|991170|FLGT|587.11M|587110000|19.62|164027|-47.02|32|2024-08-05|15/06/2024||-0.2789||69070000|19.620000839233|1|2024-05-03|15/03/2024|0.01|-0.3|64500000|64390000|21.239999771118|1
2024-06-30 18:44:04|01939|100227|AKBA|213.79M|213790000|1.02|3407111|11.48|41|2024-08-01|15/06/2024||-0.0533||49470000|1.0199999809265|1|2024-05-09|15/03/2024|-0.09|-0.07|32600000|46330000|1.3999999761581|1
2024-06-30 18:44:11|01940|16247|HCCI|1.11B|1110000000|45.51|418308|20.43|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
2024-06-30 18:44:17|01941|1056452|CASSQ|396.44K|396440|0.004|1922668|-99.67|28|2024-08-01|15/06/2024||-0.07||50000000|0.00400000018999|1|2024-05-01|15/03/2024||-0.08||45000000|0.00600000005215|1
2024-06-30 18:44:23|01942|1160904|IMVT|3.86B|3860000000|26.4|1152896|39.17|22|2024-08-08|15/06/2024||-0.5347||0.00|26.39999961853|1|2024-05-29|15/03/2024|-0.52|-0.4296|0.00|0.00|28.420000076294|1
2024-06-30 18:44:29|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
2024-06-30 18:44:36|01944|8120|ANF|9.09B|9090000000|177.84|1518043|371.97|43|2024-08-22|15/07/2024||2.08||1070000000|177.83999633789|1|2024-05-29|15/04/2024|2.14|1.7|1020000000|961980000|152.41999816895|1
2024-06-30 18:44:42|01945|16453|SMPL|3.62B|3620000000|36.13|895011|-1.26|30|2024-10-18|15/08/2024||0.495||371270000|36.130001068115|1|2024-06-27|15/05/2024|0.5|0.48|334800000|336750000|36.159999847412|1
2024-06-30 18:44:48|01946|15435|SEEL|1.56M|1560000|0.597|98728|-99.79|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
2024-06-30 18:44:54|01947|102913|QTNTQ|842.20K|842200|0.04|16887|0|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
2024-06-30 18:45:02|01948|41243|TPH|3.53B|3530000000|37.25|779672|13.36|44|2024-07-18|15/06/2024||0.9108||980390000|37.25|1|2024-04-25|15/03/2024|1.03|0.75|926210000|879220000|36.169998168945|1
2024-06-30 18:45:08|01949|15486|ATHXQ|197.59K|197590|0.0032|213007|-99.63|43|2024-08-07|15/06/2024||-0.19||0.00|0.00319999991916|1|2024-05-09|15/03/2024||-0.2||0.00|0.00480000022799|1
2024-06-30 18:45:14|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
2024-06-30 18:45:21|01951|16363|INFIQ|90|90|0.018|182849|-91.45|44|2024-08-07|15/06/2024||-0.13||900000|0.01799999922514|1|2024-05-01|15/03/2024||-0.13||800000|0.01799999922514|1
2024-06-30 18:45:26|01952|1172291|ALKT|2.78B|2780000000|28.48|444853|73.76|17|2024-07-31|15/06/2024||0.0272||81280000|28.479999542236|1|2024-05-01|15/03/2024|-0.12|0.02|76100000|75570000|24.069999694824|1
2024-06-30 18:45:32|01953|1174606|IAS|1.56B|1560000000|9.72|1942913|-45.94|16|2024-08-01|15/06/2024||0.0236||126230000|9.7200002670288|1|2024-05-09|15/03/2024|-0.01|-0.01|114500000|112150000|8.3699998855591|1
2024-06-30 18:45:37|01954|1174324|LYEL|369.66M|369660000|1.45|1055283|-54.4|16|2024-08-07|15/06/2024||-0.1967||0.00|1.4500000476837|1|2024-05-06|15/03/2024|-0.2393|-0.22|3000|1000|2.3599998950958|1
2024-06-30 18:45:41|01955|1175582|TNYA|243.4M|243400000|3.1|344048|-47.19|17|2024-08-07|15/06/2024||-0.3911||0.00|3.0999999046326|1|2024-05-14|15/03/2024|-0.4|-0.4223|0.00|0.00|4.2800002098083|1
2024-06-30 18:45:46|01956|1175428|ICVX|777.79M|777790000|15.31|1219261|54.18|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
2024-06-30 18:45:51|01957|1174647|DNUT|1.82B|1820000000|10.76|2721718|-26.95|16|2024-08-14|15/06/2024||0.0552||437620000|10.760000228882|1|2024-05-09|15/03/2024|0.07|0.07|442700000|435150000|12.710000038147|1
2024-06-30 18:45:56|01958|1129440|APLT|533.63M|533630000|4.67|997999|264.84|24|2024-08-08|15/06/2024||-0.1773||0.00|4.6700000762939|1|2024-05-09|15/03/2024|-0.67|-0.15|190000|5000000|4.710000038147|1
2024-06-30 18:46:02|01959|15687|CENT|2.3B|2300000000|38.5|108705|26.88|42|2024-07-31|15/06/2024||1.26||1000000000|38.5|1|2024-05-08|15/03/2024|0.99|0.76|900000000|888740000|41.549999237061|1
2024-06-30 18:46:08|01960|40052|AXDX|27.63M|27630000|1.17|76960|-85.56|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
2024-06-30 18:46:15|01961|1073426|OBK|971.14M|971140000|31.72|95081|8.26|30|2024-07-24|15/06/2024||0.618||90340000|31.719999313354|1|2024-04-24|15/03/2024|0.73|0.6|90580000|89440000|29.680000305176|1
2024-06-30 18:46:23|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
2024-06-30 18:46:30|01963|17342|MTEM|7.57M|7570000|1.15|83217|-84.03|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
2024-06-30 18:46:36|01964|40983|THRY|638.5M|638500000|17.82|228380|-27.56|29|2024-08-01|15/06/2024||0.354||221770000|17.819999694824|1|2024-05-02|15/03/2024|0.22|0.43|233600000|226400000|23.680000305176|1
2024-06-30 18:46:42|01965|17122|SBGI|882.15M|882150000|13.33|393434|-3.55|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
2024-06-30 18:46:48|01966|1166406|PRLD|209.28M|209280000|3.81|43572|-15.33|19|2024-08-01|15/06/2024||-0.4275||0.00|3.8099999427795|1|2024-05-07|15/03/2024|-0.42|-0.49|0.00|0.00|3.829999923706|1
2024-06-30 18:46:55|01967|20826|HNI|2.13B|2130000000|45.02|202308|59.76|44|2024-07-24|15/06/2024||0.6125||637820000|45.020000457764|1|2024-04-29|15/03/2024|0.37|0.19|588000000|574500000|42.5|1
2024-06-30 18:47:00|01968|30748|EVI|239.92M|239920000|18.92|12337|-14|30|2024-09-11|15/06/2024|||||18.920000076294|1|2024-05-09|15/03/2024|||||21.510000228882|1
2024-06-30 18:47:07|01969|16340|TILE|855M|855000000|14.68|491637|67.01|44|2024-08-02|15/06/2024||0.29||338380000|14.680000305176|1|2024-05-03|15/03/2024|0.24|0.12|289700000|284680000|15.859999656677|1
2024-06-30 18:47:13|01970|1166964|TARS|1.03B|1030000000|27.18|611555|50.42|19|2024-08-08|15/06/2024||-0.9318||32380000|27.180000305176|1|2024-05-08|15/03/2024|-1.01|-1.18|27610000|17500000|38.029998779297|1
2024-06-30 18:47:19|01971|20631|ESE|2.7B|2700000000|105.04|125053|1.36|44|2024-08-06|15/06/2024||1.21||271000000|105.04000091553|1|2024-05-09|15/03/2024|0.94|0.8667|249130000|241150000|109.44000244141|1
2024-06-30 18:47:25|01972|1165437|VINC|23.92M|23920000|0.81|733542|-37.69|19|2024-08-08|15/06/2024||-0.225||0.00|0.81000000238419|1|2024-05-14|15/03/2024|-0.58|-0.235|0.00|0.00|0.75999999046326|1
2024-06-30 18:47:31|01973|24440|CCF|1.21B|1210000000|127.49|166698|5.17|41|2024-01-04|15/11/2023|||||127.48999786377|1|2023-11-22|15/08/2023|||||127.48999786377|1
2024-06-30 18:47:37|01974|20589|MWA|2.79B|2790000000|17.92|1410044|10.41|44|2024-08-05|15/06/2024||0.1905||324630000|17.920000076294|1|2024-05-06|15/03/2024|0.3|0.15|353400000|299620000|16.229999542236|1
2024-06-30 18:47:43|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
2024-06-30 18:47:49|01976|1163244|HYLN|281.94M|281940000|1.62|669493|-2.99|22|2024-08-06|15/06/2024||-0.2||7800000|1.6200000047684|1|2024-04-30|15/03/2024|-0.09|-0.19|0.00|5300000|1.3300000429153|1
2024-06-30 18:47:54|01977|1172723|FTCI|44.47M|44470000|0.353|631575|-89.04|16|2024-08-07|15/06/2024||-0.0868||13040000|0.35299998521805|1|2024-05-10|15/03/2024|-0.09|-0.09|12590000|12890000|0.55000001192093|1
2024-06-30 18:48:00|01978|977675|OTLK|172.73M|172730000|7.38|301174|-78.79|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
2024-06-30 18:48:05|01979|16441|KALU|1.4B|1400000000|87.9|152958|22.7|44|2024-07-24|15/06/2024||0.91||781000000|87.900001525879|1|2024-04-24|15/03/2024|1.02|0.6|738000000|746590000|89.629997253418|1
2024-06-30 18:48:10|01980|1173890|JANX|2.17B|2170000000|41.89|883780|252.91|17|2024-08-06|15/06/2024||-0.31||773840|41.889999389648|1|2024-05-07|15/03/2024|-0.3|-0.34|1250000|658330|62.189998626709|1
2024-06-30 18:48:16|01981|1080049|VRCA|309.24M|309240000|7.29|217216|26.34|29|2024-08-07|15/06/2024||-0.4053||4630000|7.289999961853|1|2024-05-13|15/03/2024|-0.38|-0.43|3830000|2670000|8|1
2024-06-30 18:48:21|01982|1175353|PWSC|4.56B|4560000000|22.39|2357213|16.98|18|2024-08-05|15/06/2024||0.2403||195270000|22.389999389648|1|2024-05-07|15/03/2024|0.17|0.21|185000000|184800000|16.60000038147|1
2024-06-30 18:48:28|01983|24415|GRC|962.21M|962210000|36.71|100274|27.33|40|2024-07-26|15/06/2024||0.335||178790000|36.709999084473|1|2024-04-25|15/03/2024|0.3|0.34|159300000|168240000|36.459999084473|1
2024-06-30 18:48:35|01984|961635|WVE|611.08M|611080000|4.99|815449|37.09|34|2024-08-01|15/06/2024||-0.2067||16530000|4.9899997711182|1|2024-05-09|15/03/2024|-0.24|-0.21|12540000|25000000|5.8499999046326|1
2024-06-30 18:48:41|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
2024-06-30 18:48:46|01986|1168973|OUST|444.56M|444560000|9.83|1387287|98.99|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
2024-06-30 18:48:52|01987|961629|DLTH|129.39M|129389999.99999999|3.69|78520|-41.24|38|2024-08-29|15/07/2024||-0.0674||133400000|3.6900000572205|1|2024-05-30|15/04/2024|-0.24|-0.15|116680000|118440000|4.0199999809265|1
2024-06-30 18:48:58|01988|941657|LTRPA|55.51M|55510000|0.465|511920|-28.46|38|2024-08-02|15/06/2024|||||0.46500000357628|1|2024-05-08|15/03/2024|||||1.5199999809265|1
2024-06-30 18:49:05|01989|943135|JRVR|292.39M|292390000|7.73|489189|-57.67|39|2024-07-31|15/06/2024||0.4312||170600000|7.7300000190735|1|2024-05-08|15/03/2024|0.3664|0.4251|171690000|172260000|8.6499996185303|1
2024-06-30 18:49:11|01990|1080051|DNTH|759.56M|759560000|25.88|228920|113.39|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
2024-06-30 18:49:18|01991|1166960|EAR|53.39M|53390000|2.57|30321|-47.87|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
2024-06-30 18:49:24|01992|51519|FORA|82.46M|82460000|2.65|13636|8.16|30|2024-08-08|15/06/2024||0.02||5300000|2.6500000953674|1|2024-05-20|15/03/2024|-0.04|0.03|4880000|5100000|2.6600000858307|1
2024-06-30 18:49:29|01993|1050112|CELC|574.96M|574960000|16.38|247974|49.18|30|2024-08-08|15/06/2024||-0.6783||0.00|16.379999160767|1|2024-05-15|15/03/2024|-0.59|-0.77|0.00||16.889999389648|1
2024-06-30 18:49:36|01994|976458|PR|13.02B|13020000000|16.15|9195041|47.35|32|2024-07-31|15/06/2024||0.4192||1280000000|16.14999961853|1|2024-05-07|15/03/2024|0.42|0.37|1240000000|1210000000|17.370000839233|1
2024-06-30 18:49:41|01995|1171768|TIL|66.93M|66930000.00000001|10.29|9290|-6.62|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
2024-06-30 18:49:46|01996|1131057|IDYA|2.66B|2660000000|35.11|787916|49.4|26|2024-08-12|15/06/2024||-0.5438||5350000|35.110000610352|1|2024-05-07|15/03/2024|-0.53|-0.51|5000000|5110000|43.090000152588|1
2024-06-30 18:49:52|01997|1142208|KRUS|708.55M|708550000|63.09|164746|-32.12|24|2024-07-09|15/05/2024||0.0811||63770000|63.090000152588|1|2024-04-04|15/02/2024|-0.09|-0.03|57300000|56630000|104.16000366211|1
2024-06-30 18:49:59|01998|29668|RM|284.42M|284420000|28.74|27382|-5.77|44|2024-07-31|15/06/2024||0.59||142720000|28.739999771118|1|2024-05-01|15/03/2024|1.56|0.88|144310000|140050000|25.209999084473|1
2024-06-30 18:50:05|01999|30915|RVP|32.33M|32330000|1.08|107975|-6.09|37|2024-08-12|15/06/2024|||||1.0800000429153|1|2024-05-13|15/03/2024|||||1.0800000429153|1
2024-06-30 18:50:10|02000|1131556|ATER|21.57M|21570000|2.81|169535|-49.09|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
2024-06-30 18:50:16|02001|6389|BBBYQ|62.52M|62520000|0.08|8784896|-70.37|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
2024-06-30 18:50:22|02002|41231|PBYI|157.26M|157260000|3.26|436132|-7.65|44|2024-08-01|15/06/2024||0.03||58800000|3.2599999904633|1|2024-05-02|15/03/2024|-0.1|-0.2167|43800000|49050000|4.9499998092651|1
2024-06-30 18:50:29|02003|40984|ENTA|274.7M|274700000|12.97|172083|-39.39|44|2024-08-06|15/06/2024||-1.42||16590000|12.970000267029|1|2024-05-06|15/03/2024|-1.47|-1.34|17050000|16090000|15.170000076294|1
2024-06-30 18:50:35|02004|20627|CSV|407.04M|407040000|26.84|122936|-17.34|44|2024-07-31|15/06/2024||0.5267||95610000|26.840000152588|1|2024-05-01|15/03/2024|0.75|0.58|103500000|99160000|25.579999923706|1
2024-06-30 18:50:40|02005|1172949|HNST|288.02M|288020000|2.92|985911|73.81|18|2024-08-09|15/06/2024||-0.0433||86700000|2.920000076294|1|2024-05-08|15/03/2024|-0.01|-0.0716|86220000|83210000|2.7799999713898|1
2024-06-30 18:50:47|02006|16840|OSIS|2.34B|2340000000|137.52|98768|16.71|44|2024-08-22|15/06/2024||2.78||466740000|137.52000427246|1|2024-04-25|15/03/2024|2.16|2.1|405000000|401990000|139.71000671387|1
2024-06-30 18:50:51|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
2024-06-30 18:50:57|02008|1163393|MPLN|250.47M|250470000|0.388|2757343|-81.61|18|2024-08-01|15/06/2024||-0.0633||241790000|0.38800001144409|1|2024-05-08|15/03/2024|-0.83|-0.05|234500000|244470000|0.65009999275208|1
2024-06-30 18:51:02|02009|1174984|FXLV|14.63M|14630000|0.15|144292|-70|18|2024-08-13|15/06/2024||0.0538||47530000|0.15000000596046|1|2024-05-14|15/03/2024||0.0568||43210000|0.15000000596046|1
2024-06-30 18:51:07|02010|1174595|GLUE|228.67M|228670000|3.74|207413|-45.4|16|2024-08-08|15/06/2024||-0.5308||1340000|3.7400000095367|1|2024-05-09|15/03/2024|-0.53|-0.59|1060000|1050000|5.2600002288818|1
2024-06-30 18:51:13|02011|1127852|RVYL|9.38M|9380000|1.45|102919|-80.67|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
2024-06-30 18:51:19|02012|17450|UNFI|779.06M|779060000|13.1|739262|-32.99|44|2024-09-24|15/07/2024||-0.0612||7950000000|13.10000038147|1|2024-06-05|15/04/2024|0.1|0.02|7500000000|7510000000|12.140000343323|1
2024-06-30 18:51:26|02013|16273|HLIT|1.37B|1370000000|11.77|1668607|-27.21|44|2024-07-29|15/06/2024||0.0387||132790000|11.770000457764|1|2024-04-29|15/03/2024|0.00|-0.01|122100000|121700000|9.1999998092651|1
2024-06-30 18:51:32|02014|1175599|EWCZ|604.05M|604050000|9.93|488752|-46.7|16|2024-09-10|15/06/2024||0.0891||61390000|9.9300003051758|1|2024-05-15|15/03/2024|0.08|0.0777|51870000|51880000|10.89999961853|1
2024-06-30 18:51:39|02015|962503|OCX|39.43M|39430000|2.95|69621|-35.87|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
2024-06-30 18:51:44|02016|1173520|DAWN|1.2B|1200000000|13.78|1176843|15.41|17|2024-08-06|15/06/2024||-0.7496||1030000|13.779999732971|1|2024-05-07|15/03/2024|-0.72|-0.65|||16.60000038147|1
2024-06-30 18:51:50|02017|6428|ALPN|4.46B|4460000000|64.97|2454091|532|35|2024-08-13|15/06/2024||-0.444||2990000|64.970001220703|1|2024-05-09|15/03/2024|-0.28|-0.42|7030000|3520000|64.699996948242|1
2024-06-30 18:51:56|02018|1174489|IPSC|215.48M|215480000|2.55|157306|-19.3|17|2024-08-08|15/06/2024||-0.454||358330|2.5499999523163|1|2024-05-09|15/03/2024|-0.45|-0.5132|855000|210000|3.0699999332428|1
2024-06-30 18:52:01|02019|1175509|NUVL|4.9B|4900000000|75.86|474438|79.89|16|2024-08-08|15/06/2024||-0.7543||0.00|75.860000610352|1|2024-05-09|15/03/2024|-0.69|-0.66|0.00||67.540000915527|1
2024-06-30 18:52:08|02020|1164147|AFIB|1.06M|1060000|0.0355|425987|-96|20|2024-08-08|15/06/2024||-0.3748||7590000|0.03550000116229|1|2024-05-09|15/03/2024|-0.07|-0.37|3600000|6240000|0.09000000357628|1
2024-06-30 18:52:16|02021|16554|LXRX|607.31M|607310000|1.68|2667316|-26.64|44|2024-08-01|15/06/2024||-0.1764||3440000|1.6799999475479|1|2024-05-02|15/03/2024|-0.2|-0.2|1130000|1370000|1.6499999761581|1
2024-06-30 18:52:24|02022|1095921|CTOS|1.05B|1050000000|4.35|672952|-35.46|25|2024-08-06|15/06/2024||-0.016||458310000|4.3499999046326|1|2024-05-02|15/03/2024|-0.06|-0.01|411300000|459970000|4.8400001525879|1
2024-06-30 18:52:30|02023|31071|FRG|1.05B|1050000000|29.88|824246|4.33|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
2024-06-30 18:52:36|02024|1163493|GLSI|222.31M|222310000|17.26|35049|78.95|23|2024-08-12|15/06/2024||-0.2||0.00|17.260000228882|1|2024-05-20|15/03/2024|-0.19|-0.2|0.00|0.00|13.979999542236|1
2024-06-30 18:52:41|02025|20984|CHS|937.66M|937660000|7.595|2778677|41.96|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
2024-06-30 18:52:46|02026|1162157|RNA|4.34B|4340000000|40.85|1406767|268.35|21|2024-08-06|15/06/2024||-0.7912||2640000|40.849998474121|1|2024-05-09|15/03/2024|-0.79|-0.81|3540000|3000000|26.059999465942|1
2024-06-30 18:52:53|02027|1169493|DSP|626.69M|626690000|9.87|156606|114.1|18|2024-08-07|15/06/2024||-0.0097||41060000|9.8699998855591|1|2024-04-30|15/03/2024|0.02|-0.14|53390000|34210000|8.4499998092651|1
2024-06-30 18:52:59|02028|100169|BLBD|1.74B|1740000000|53.85|571121|139.55|38|2024-08-07|15/06/2024||0.5254||329020000|53.849998474121|1|2024-05-08|15/03/2024|0.89|0.47|345900000|298420000|37.110000610352|1
2024-06-30 18:53:05|02029|1075232|KNSA|1.33B|1330000000|18.67|370199|32.6|29|2024-07-31|15/06/2024||-0.0372||88790000|18.670000076294|1|2024-04-23|15/03/2024|-0.25|-0.14|79860000|76970000|17.094999313354|1
2024-06-30 18:53:11|02030|1169945|NEXI|3.78M|3780000|2.76|19553|-60.82|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
2024-06-30 18:53:17|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
2024-06-30 18:53:23|02032|995706|VREX|601.81M|601810000|14.73|448541|-37.51|32|2024-07-30|15/06/2024||0.1875||212350000|14.729999542236|1|2024-05-02|15/03/2024|0.16|0.2|206000000|205150000|16.569999694824|1
2024-06-30 18:53:29|02033|989524|FBK|1.83B|1830000000|39.03|134454|39.14|32|2024-07-15|15/06/2024||0.7437||122760000|39.029998779297|1|2024-04-15|15/03/2024|0.85|0.7|107450000|120320000|34.479999542236|1
2024-06-30 18:53:35|02034|16699|NATH|276.86M|276860000|67.78|4917|-13.7|38|2024-08-02|15/06/2024|||||67.779998779297|1|2024-06-12|15/03/2024|||||70.25|1
2024-06-30 18:53:40|02035|1175510|OMGA|114.17M|114170000|2.07|470472|-63.04|16|2024-08-01|15/06/2024||-0.3613||614290|2.0699999332428|1|2024-05-06|15/03/2024|-0.36|-0.33|2360000|1170000|2.579999923706|1
2024-06-30 18:53:47|02036|17154|SFST|238.48M|238480000|29.24|14089|18.14|40|2024-07-23|15/06/2024||0.34||22680000|29.239999771118|1|2024-04-18|15/03/2024|0.31|0.39|21300000|22260000|26.809999465942|1
2024-06-30 18:53:53|02037|1011772|CARS|1.3B|1300000000|19.7|437859|-0.61|30|2024-08-01|15/06/2024||0.452||182100000|19.700000762939|1|2024-05-09|15/03/2024|0.43|0.49|180200000|179440000|17.069999694824|1
2024-06-30 18:54:00|02038|17272|STRL|3.65B|3650000000|118.34|334978|112.08|43|2024-08-05|15/06/2024||1.43||560500000|118.33999633789|1|2024-05-06|15/03/2024|1|0.82|440400000|421750000|101.15000152588|1
2024-06-30 18:54:06|02039|1163492|FTHM|35.86M|35860000|1.72|74291|-75.91|21|2024-08-07|15/06/2024||-0.0433||89920000|1.7200000286102|1|2024-05-09|15/03/2024|-0.31|-0.07|70500000|84020000|1.4500000476837|1
2024-06-30 18:54:11|02040|1171270|JOANQ|3.21M|3210000|0.0765|1549342|-91.25|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
2024-06-30 18:54:33|02041|40982|CUBI|1.52B|1520000000|47.98|320758|58.56|40|2024-07-24|15/06/2024||1.43||185400000|47.979999542236|1|2024-04-25|15/03/2024|1.68|1.65|181600000|184310000|50.069999694824|1
2024-06-30 18:54:40|02042|1052401|LVO|149.57M|149570000|1.57|407343|-10.8|30|2024-08-08|15/06/2024||-0.02||33330000|1.5700000524521|1|2024-06-25|15/03/2024|-0.03|-0.0175|30900000|30800000|1.539999961853|1
2024-06-30 18:54:46|02043|949621|ZVRA|205.08M|205080000|4.9|205938|-3.92|38|2024-08-13|15/06/2024||-0.4277||4510000|4.9000000953674|1|2024-05-08|15/03/2024|-0.4|-0.47|3420000|3760000|5.1750001907349|1
2024-06-30 18:54:53|02044|946348|SMMT|5.48B|5480000000|7.8|4036922|210.76|39|2024-08-07|15/06/2024||-0.06||0.00|7.8000001907349|1|2024-05-01|15/03/2024|-0.05|-0.06|0.00|0.00|3.9400000572205|1
2024-06-30 18:54:59|02045|1175431|COOK|309.29M|309290000|2.4|234884|-43.53|18|2024-09-05|15/06/2024||0.037||167960000|2.4000000953674|1|2024-05-08|15/03/2024|0.04|0.03|144900000|143890000|2.2999999523163|1
2024-06-30 18:55:07|02046|20753|GAMI|594.44M|594440000|24.35|6297|26.49|42|2024-08-06|15/06/2024|||||24.35000038147|1|2024-05-09|15/03/2024|0.64||56950000||23.5|1
2024-06-30 18:55:13|02047|1012040|ATNXQ|129.95K|129949.99999999999|0.015|18767|-88.46|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
2024-06-30 18:55:19|02048|42975|PPTA|457.62M|457620000|7.09|29750|46.19|20|2024-08-12|15/06/2024||-0.08||0.00|7.0900001525879|1|2024-05-10|15/03/2024|0.05|-0.04|0.00|0.00|7.460000038147|1
2024-06-30 18:55:26|02049|17420|ULH|1.07B|1070000000.0000001|40.59|53146|40.89|44|2024-07-25|15/06/2024||0.95||428600000|40.590000152588|1|2024-04-25|15/03/2024|1.99|0.63|491900000|429000000|33.610000610352|1
2024-06-30 18:55:32|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
2024-06-30 18:55:38|02051|1097841|ADN|8.04M|8039999.999999999|3.05|35185|-82.72|23|2024-08-08|15/06/2024|||||3.0499999523163|1|2024-05-15|15/03/2024|||||0.11199999650319|30
2024-06-30 18:55:43|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
2024-06-30 18:55:49|02053|1008723|HCC|3.28B|3280000000|62.77|694434|62.58|30|2024-07-31|15/06/2024||1.48||411190000|62.770000457764|1|2024-05-01|15/03/2024|2.63|2.58|503510000|474990000|68.349998474121|1
2024-06-30 18:55:56|02054|44411|NMIH|2.73B|2730000000|34.04|520160|31.84|40|2024-07-30|15/06/2024||1.05||138490000|34.040000915527|1|2024-04-30|15/03/2024|1.08|0.98|156300000|133860000|31.129999160767|1
2024-06-30 18:56:01|02055|1171962|DSGN|189.26M|189260000|3.35|249331|-46.83|16|2024-08-05|15/06/2024||-0.2833||0.00|3.3499999046326|1|2024-05-08|15/03/2024|-0.2|-0.2633|0.00|0.00|4.6900000572205|1
2024-06-30 18:56:07|02056|1176340|VIA|79.52M|79520000|11|15556|58.05|12|2023-08-02|15/03/2023|1.67||91400000||8.1400003433228|1|2023-03-23|15/12/2022|-3.63||117400000||21.030000686646|1
2024-06-30 18:56:13|02057|959850|UAVS|5.97M|5970000|0.5|312281|-89.13|31|2024-03-27|15/12/2023|||||0.7069000005722|1|2023-11-14|15/09/2023|-0.07||3480000||0.11640000343323|20
2024-06-30 18:56:19|02058|1175508|IMRX|37.96M|37960000|1.28|353619|-87.38|17|2024-08-07|15/06/2024||-0.5275||0.00|1.2799999713898|1|2024-05-07|15/03/2024|-0.49|-0.5029|0.00|0.00|1.6499999761581|1
2024-06-30 18:56:25|02059|949610|ASXC|90.72M|90720000|0.333|2610799|-34.06|38|2024-08-07|15/06/2024||-0.05||1300000|0.33300000429153|1|2024-05-14|15/03/2024|-0.07|-0.05|1120000|1100000|0.26399999856949|1
2024-06-30 18:56:30|02060|1081600|STIM|54M|54000000|1.8|149254|-16.28|29|2024-08-06|15/06/2024||-0.2702||18650000|1.7999999523163|1|2024-05-07|15/03/2024|-0.27|-0.29|17400000|17120000|3.75|1
2024-06-30 18:56:36|02061|1171266|INNV|674.5M|674500000|4.96|33153|-33.87|18|2024-09-10|15/06/2024||-0.0138||190520000|4.960000038147|1|2024-05-07|15/03/2024|-0.04|-0.035|193070000|188160000|4.3200001716614|1
2024-06-30 18:56:42|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
2024-06-30 18:56:49|02063|15857|CVGI|157.98M|157980000|4.9|118908|-55.86|44|2024-07-30|15/06/2024||0.2167||239560000|4.9000000953674|1|2024-05-06|15/03/2024|0.13|0.1833|232070000|241920000|5.9800000190735|1
2024-06-30 18:56:55|02064|1082134|HYREQ|31|31|0.01|39611|0|31|2024-08-13|15/06/2024||||5580000|0.00999999977648|1|2024-05-14|15/03/2024||||5780000|0.00999999977648|1
2024-06-30 18:57:01|02065|16644|MNKD|1.42B|1420000000|5.22|2314190|28.26|44|2024-08-07|15/06/2024||0.0075||65420000|5.2199997901917|1|2024-05-08|15/03/2024|0.04|0.03|66260000|60490000|4.4699997901917|1
2024-06-30 18:57:07|02066|40324|GTBP|6.1M|6100000|2.83|1405779|-69.76|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
2024-06-30 18:57:11|02067|1174643|CVRX|258.93M|258930000|11.99|298712|-22.34|18|2024-07-24|15/06/2024||-0.5052||13120000|11.989999771118|1|2024-04-30|15/03/2024|-1.04|-0.54|10800000|11420000|15.279999732971|1
2024-06-30 18:57:17|02068|1121161|HARP|492.35M|492350000|23.01|1514991|224.08|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
2024-06-30 18:57:23|02069|961627|AVTX|12.9M|12900000|12.47|117739|-85.37|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
2024-06-30 18:57:30|02070|16511|LKFN|1.57B|1570000000|61.52|94362|26.79|44|2024-07-22|15/06/2024||0.86||60460000|61.520000457764|1|2024-04-25|15/03/2024|0.91|0.8575|60030000|60160000|62.639999389648|1
2024-06-30 18:57:36|02071|16310|HURN|1.64B|1640000000|98.5|156272|16.01|44|2024-07-25|15/06/2024||1.47||374010000|98.5|1|2024-04-30|15/03/2024|1.23|0.89|356000000|348800000|93.680000305176|1
2024-06-30 18:57:43|02072|1174593|LENZ|441.49M|441490000|17.29|193533|40.51|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
2024-06-30 18:57:49|02073|985718|SYRS|137.92M|137920000|5.16|154408|63.81|32|2024-08-06|15/06/2024||-0.768||720000|5.1599998474121|1|2024-05-14|15/03/2024|-0.1|-0.85|500000|900000|5.0599999427795|1
2024-06-30 18:57:57|02074|17130|RDUS|427.29M|427290000|15.27|276547|-49.08|43|2024-10-23|15/08/2024||-0.315||676250000|15.270000457764|1|2024-07-02|15/05/2024||-0.66||693900000|15.270000457764|1
2024-06-30 18:58:03|02075|20654|OXM|1.57B|1570000000|100.15|306040|1.76|40|2024-08-29|15/07/2024||3.58||452000000|100.15000152588|1|2024-06-12|15/04/2024|2.42|2.69|398180000|405640000|102.01999664307|1
2024-06-30 18:58:10|02076|16976|PSMT|2.46B|2460000000|81.2|156609|11.04|45|2024-10-28|15/08/2024||1.09||1210000000|81.199996948242|1|2024-07-10|15/05/2024||1.01||1200000000|81.199996948242|1
2024-06-30 18:59:15|02077|100229|TVTX|625.78M|625780000|8.22|1222041|-46.48|6|2024-08-01|15/06/2024||-0.7956||50080000|8.2200002670288|1|2024-05-06|15/03/2024|1.51|-0.92|41370000|44890000|6.2600002288818|1
2024-06-30 18:59:22|02078|32362|GES|1.09B|1090000000|20.4|1494045|4.88|44|2024-08-28|15/07/2024||0.6538||761690000|20.39999961853|1|2024-05-30|15/04/2024|-0.27|-0.39|592000000|576570000|23.409999847412|1
2024-06-30 18:59:28|02079|955540|BW|131.97M|131970000|1.45|1074169|-75.42|37|2024-08-08|15/06/2024||-0.03||242700000|1.4500000476837|1|2024-05-09|15/03/2024|-0.22|-0.15|207600000|200000000|1.1699999570847|1
2024-06-30 18:59:36|02080|44403|MMI|1.22B|1220000000|31.52|105498|0.03|42|2024-08-02|15/06/2024||-0.1356||159400000|31.520000457764|1|2024-05-08|15/03/2024|-0.26|-0.14|129100000|160300000|33.340000152588|1
2024-06-30 18:59:41|02081|1175173|ABSI|348.3M|348300000|3.08|1431760|102.63|16|2024-09-03|15/06/2024||-0.185||1910000|3.079999923706|1|2024-05-14|15/03/2024|-0.22|-0.2117|898000|2100000|5.0599999427795|1
2024-06-30 18:59:48|02082|16375|SNEX|2.39B|2390000000|75.31|131147|35.97|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
2024-06-30 18:59:53|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
2024-06-30 19:00:00|02084|20559|AVD|240.67M|240670000|8.6|226161|-51.87|44|2024-08-06|15/06/2024||0.12||143150000|8.6000003814697|1|2024-05-09|15/03/2024|0.06|0.08|135000000|141200000|12.460000038147|1
2024-06-30 19:00:06|02085|1152990|MCBS|665.43M|665430000|26.4|20615|47.57|27|2024-07-19|15/06/2024||0.58||33200000|26.39999961853|1|2024-04-19|15/03/2024|0.57|0.53|32650000|31400000|22.64999961853|1
2024-06-30 19:00:16|02086|16775|INSG|126.67M|126670000|10.66|200409|65.63|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
2024-06-30 19:00:23|02087|20704|MPX|350.3M|350300000|10.1|42724|-36.41|44|2024-07-24|15/06/2024||0.1373||65350000|10.10000038147|1|2024-04-25|15/03/2024|0.13||69340000||10.457321166992|1
2024-06-30 19:00:28|02088|942487|ATRA|40.94M|40940000|8.5|63356|-78.88|38|2024-08-05|15/06/2024||-0.086||37090000|8.5|1|2024-05-09|15/03/2024|-0.23|-0.2567|27360000|24690000|0.56549999237061|25
2024-06-30 19:00:33|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
2024-06-30 19:00:39|02090|1172579|NPCE|217.49M|217490000|7.56|118858|68.37|15|2024-08-08|15/06/2024||-0.3014||18300000|7.5599999427795|1|2024-05-08|15/03/2024|-0.32|-0.32|18100000|17330000|13.300000190735|1
2024-06-30 19:00:46|02091|17578|WTBA|300.97M|300970000|17.9|23134|-2.77|44|2024-07-25|15/06/2024||0.25||18800000|17.89999961853|1|2024-04-25|15/03/2024|0.35|0.27|19050000|18890000|16.840000152588|1
2024-06-30 19:00:52|02092|1172382|KRT|590.86M|590860000|29.58|39055|64.74|20|2024-08-08|15/06/2024||0.58||113900000|29.579999923706|1|2024-05-09|15/03/2024|0.4|0.57|95600000|101730000|29.35000038147|1
2024-06-30 19:00:58|02093|994715|DSHK|39.89M|39890000|0.2|126086|-48.05|32|2024-08-06|15/06/2024|||||0.20000000298023|1|2024-05-31|15/12/2023||-0.11||94410000|0.20000000298023|1
2024-06-30 19:01:04|02094|15984|EGAN|188.21M|188210000|6.31|92649|-15.75|43|2024-09-05|15/06/2024||0.01||22000000|6.3099999427795|1|2024-05-09|15/03/2024|0.08|0.07|22400000|22800000|6.3899998664856|1
2024-06-30 19:01:10|02095|1172510|AKYA|115.56M|115560000|2.34|334743|-68.34|17|2024-08-05|15/06/2024||-0.2667||23670000|2.3399999141693|1|2024-05-13|15/03/2024|-0.48|-0.29|18350000|24350000|4.2649998664856|1
2024-06-30 19:01:17|02096|1173019|TRML|329.81M|329810000|12.86|391606|-4.76|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
2024-06-30 19:01:22|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
2024-06-30 19:01:27|02098|1174591|TKNO|55.93M|55930000|1.37|24049|-48.69|18|2024-08-07|15/06/2024||-0.1675||9010000|1.3700000047684|1|2024-05-13|15/03/2024|-0.2|-0.23|9300000|9450000|1.7999999523163|1
2024-06-30 19:01:33|02099|1174641|AVTE|47.85M|47850000|1.66|992391|-90.32|16|2024-08-12|15/06/2024||-0.827||0.00|1.6599999666214|1|2024-05-13|15/03/2024|-0.83|-0.76|0.00||19.829999923706|1
2024-06-30 19:01:38|02100|1175356|SNPO|823.75M|823750000|10.75|493133|-7.73|18|2024-08-07|15/06/2024||0.1619||269610000|10.75|1|2024-05-07|15/03/2024|-0.1312|0.0799|246080000|252920000|10.60000038147|1
2024-06-30 19:01:43|02101|1175585|MXCT|425.66M|425660000|3.92|533640|-14.6|15|2024-08-07|15/06/2024||-0.1233||7960000|3.920000076294|1|2024-05-07|15/03/2024|-0.09|-0.125|11340000|7510000|3.9100000858307|1
2024-06-30 19:01:50|02102|15647|CASS|546.7M|546700000|40.07|36965|3.33|37|2024-07-25|15/06/2024||0.57||50490000|40.069999694824|1|2024-04-18|15/03/2024|0.52|0.54|49670000|50190000|44.729999542236|1
2024-06-30 19:01:55|02103|1174426|CYTT|108.69M|108690000|3.02|188138|16.15|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
2024-06-30 19:02:00|02104|1172511|BMEA|161.75M|161750000|4.5|1399836|-79.5|15|2024-07-29|15/06/2024||-1.07||0.00|4.5|1|2024-05-02|15/03/2024|-1.09|-0.9942|0.00|0.00|11.569999694824|1
2024-06-30 19:02:07|02105|995922|CLPR|153.04M|153040000|3.61|91650|-36.33|32|2024-08-01|15/06/2024||0.09||36550000|3.6099998950958|1|2024-05-07|15/03/2024|-0.09|0.06|35800000|36600000|4.0999999046326|1
2024-06-30 19:02:14|02106|1167060|BDSX|222.03M|222030000|1.53|186433|24.39|19|2024-08-06|15/06/2024||-0.0925||16230000|1.5299999713898|1|2024-05-08|15/03/2024|-0.14|-0.15|14800000|14170000|1.5499999523163|1
2024-06-30 19:02:20|02107|1169480|ANGN|3.01M|3010000|1|95035|-90|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
2024-06-30 19:02:25|02108|1073097|IBEX|278.53M|278530000|16.18|38001|-23.79|22|2024-09-11|15/06/2024||0.59||123170000|16.180000305176|1|2024-05-09|15/03/2024|0.7|0.52|126800000|126970000|14.229999542236|1
2024-06-30 19:02:32|02109|15677|CCRN|481.27M|481270000|13.84|359858|-50.71|44|2024-07-31|15/06/2024||0.1414||337810000|13.840000152588|1|2024-05-01|15/03/2024|0.19|0.17|379170000|374370000|17.60000038147|1
2024-06-30 19:02:38|02110|25321|IMX|882.52M|882520000|16.77|775983|-1.29|39|2024-07-24|15/06/2024||0.0938||79430000|16.770000457764|1|2024-04-25|15/03/2024|0.15|0.08|79100000|76900000|17.659999847412|1
2024-06-30 19:02:45|02111|20175|CCO|689.08M|689080000|1.41|1785427|2.92|44|2024-08-07|15/06/2024||-0.0449||562270000|1.4099999666214|1|2024-05-09|15/03/2024|-0.1854|-0.17|481800000|478450000|1.539999961853|1
2024-06-30 19:02:51|02112|1073037|COGT|921.76M|921760000|8.43|1363832|-28.8|30|2024-08-12|15/06/2024||-0.5557||0.00|8.4300003051758|1|2024-05-07|15/03/2024|-0.62|-0.5|0.00||7.5700001716614|1
2024-06-30 19:02:58|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
2024-06-30 19:03:03|02114|1175179|XPOF|749.92M|749920000|15.6|896126|-9.57|17|2024-08-20|15/06/2024||0.2114||83570000|15.60000038147|1|2024-05-02|15/03/2024|0.15|0.22|79500000|78940000|13.010000228882|1
2024-06-30 19:03:10|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
2024-06-30 19:03:17|02116|17346|INVA|1.02B|1020000000|16.4|555370|28.83|44|2024-07-24|15/06/2024||0.25||76280000|16.39999961853|1|2024-05-08|15/03/2024|0.46|0.18|77500000|73310000|15.529999732971|1
2024-06-30 19:03:25|02117|17611|DZSI|43.94M|43940000|1.17|176181|-70.53|41|2024-08-08|15/06/2024||0.09||70200000|1.1699999570847|1|2024-05-09|15/03/2024|0.085|0.085|67750000|67750000|1.8500000238419|1
2024-06-30 19:03:30|02118|1173521|OMIC|20.87M|20870000|8.45|5718|-66.06|17|2024-08-07|15/06/2024||-0.325||387500|8.4499998092651|1|2024-05-14|15/03/2024|-0.34|-0.335|442000|394000|0.42800000508626|30
2024-06-30 19:03:36|02119|1174640|ABOS|145.39M|145390000|2.42|283258|-49.69|17|2024-08-12|15/06/2024||-0.2807||0.00|2.420000076294|1|2024-05-14|15/03/2024|-0.25|-0.2609||0.00|3.3599998950958|1
2024-06-30 19:03:42|02120|20820|FOR|1.62B|1620000000|31.99|205302|41.86|44|2024-07-18|15/06/2024||0.9311||382800000|31.989999771118|1|2024-04-18|15/03/2024|0.89|0.73|333800000|325910000|34.159999847412|1
2024-06-30 19:03:48|02121|1175512|RXST|2.35B|2350000000|60.17|420045|108.92|16|2024-08-05|15/06/2024||-0.2243||32330000|60.169998168945|1|2024-05-06|15/03/2024|-0.12|-0.29|29500000|27560000|61.680000305176|1
2024-06-30 19:03:52|02122|1163664|SFTGQ|17|17|0.01|109469|-99.54|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
2024-06-30 19:03:58|02123|1175114|RPID|28.29M|28290000|0.66|35794|-34|18|2024-08-22|15/06/2024||-0.28||6200000|0.66000002622604|1|2024-05-03|15/03/2024|-0.31|-0.3|5600000|6100000|0.99000000953674|1
2024-06-30 19:04:03|02124|1072223|BWB|317.81M|317810000|11.61|42235|17.87|31|2024-07-25|15/06/2024||0.2367||27430000|11.609999656677|1|2024-04-24|15/03/2024|0.24|0.25|26180000|27030000|11.989999771118|1
2024-06-30 19:04:08|02125|1173831|DIBS|176.8M|176800000|4.49|155987|20.05|15|2024-08-07|15/06/2024||-0.085||21570000|4.4899997711182|1|2024-05-08|15/03/2024|-0.08|-0.09|22100000|20810000|5.6900000572205|1
2024-06-30 19:04:12|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
2024-06-30 19:04:17|02127|1175121|ZVIA|48.82M|48820000|0.6752|258554|-84.33|17|2024-08-08|15/06/2024||-0.0981||38900000|0.67519998550415|1|2024-05-08|15/03/2024|-0.1|-0.1|38800000|39140000|1.039999961853|1
2024-06-30 19:04:22|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
2024-06-30 19:04:28|02129|1081650|HQI|171.89M|171890000|12.35|12842|-52.55|30|2024-08-07|15/06/2024||0.125||8840000|12.35000038147|1|2024-05-09|15/03/2024|0.12|0.14|8400000|8700000|12.949999809265|1
2024-06-30 19:04:35|02130|20768|BFXXQ|76.46K|76460|0.01|103999|-99.18|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
2024-06-30 19:04:41|02131|1172939|HOWL|106.03M|106030000|2.44|278529|-20|16|2024-08-08|15/06/2024||-0.3661||857450|2.4400000572205|1|2024-05-03|15/03/2024|-0.39|-0.34|740000|1820000|6.0799999237061|1
2024-06-30 19:04:46|02132|1169485|TERN|440.45M|440450000|6.81|1054849|-22.17|18|2024-08-06|15/06/2024||-0.3341||0.00|6.8099999427795|1|2024-05-13|15/03/2024|-0.3|-0.3465|0.00|0.00|5.5599999427795|1
2024-06-30 19:04:53|02133|21006|SRI|441.63M|441630000|15.96|128499|-15.33|44|2024-07-31|15/06/2024||-0.02||242600000|15.960000038147|1|2024-05-01|15/03/2024|-0.22|0.03|239200000|223000000|14.989999771118|1
2024-06-30 19:04:59|02134|1123001|KLDO|42|42|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
2024-06-30 19:05:04|02135|1166238|LSF|56.05M|56050000|5.62|240003|606.87|18|2024-08-07|15/06/2024||-0.1067||9310000|5.6199998855591|1|2024-05-08|15/03/2024|-0.11|-0.32|9900000|8680000|2.4800000190735|1
2024-06-30 19:05:09|02136|1171974|KLTR|176.29M|176290000|1.2|147459|-43.4|16|2024-08-14|15/06/2024||-0.024||43350000|1.2000000476837|1|2024-05-08|15/03/2024|-0.03|-0.02|44800000|42970000|1.2799999713898|1
2024-06-30 19:05:15|02137|1175149|PECO|4.45B|4450000000|32.71|655555|-4.02|17|2024-07-25|15/06/2024||0.1381||156700000|32.709999084473|1|2024-04-25|15/03/2024|0.14|0.14|161300000|147430000|33.229999542236|1
2024-06-30 19:05:21|02138|102893|ARDX|1.73B|1730000000|7.41|4897063|118.58|39|2024-08-09|15/06/2024||-0.1108||53900000|7.4099998474121|1|2024-05-02|15/03/2024|-0.11|-0.14|46020000|36650000|6.5999999046326|1
2024-06-30 19:05:26|02139|1172765|RAIN|44.03M|44030000|1.21|308802|0.83|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
2024-06-30 19:05:33|02140|50977|OTRK|9.89M|9890000|0.2062|1167453|-92.72|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
2024-06-30 19:05:39|02141|50880|WKHS|29.46M|29460000|1.57|891426|-90.99|32|2024-08-06|15/06/2024||-0.0667||3900000|1.5700000524521|1|2024-05-21|15/03/2024|-0.1|-0.09|1340000|3620000|0.23450000286102|20
2024-06-30 19:05:46|02142|16518|LMNR|374.81M|374810000|20.81|41975|33.74|47|2024-09-05|15/07/2024||0.3633||63800000|20.809999465942|1|2024-06-06|15/04/2024|0.44|0.19|44460000|50570000|20.430000305176|1
2024-06-30 19:05:52|02143|1166741|KRON|74.52M|74520000|1.24|516800|-27.91|19|2024-08-07|15/06/2024||-0.4||1530000|1.2400000095367|1|2024-05-09|15/03/2024|-0.5|-0.4225|2520000|1000000|1.039999961853|1
2024-06-30 19:05:57|02144|1166409|AVO|700.59M|700590000|9.88|207237|-18.48|21|2024-09-09|15/07/2024||0.105||248900000|9.8800001144409|1|2024-06-06|15/04/2024|0.14|-0.01|297600000|226500000|11.550000190735|1
2024-06-30 19:06:03|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
2024-06-30 19:06:10|02146|21254|LRN|3B|3000000000|70.5|632718|89.36|44|2024-08-06|15/06/2024||1.25||529180000|70.5|1|2024-04-23|15/03/2024|1.6|1.43|520800000|507890000|58.099998474121|1
2024-06-30 19:06:17|02147|15708|CHEF|1.56B|1560000000|39.11|281040|9.37|44|2024-07-31|15/06/2024||0.3655||944340000|39.110000610352|1|2024-05-01|15/03/2024|0.15|0.08|874500000|831580000|33.080001831055|1
2024-06-30 19:06:22|02148|1175429|RLYB|55.54M|55540000|1.34|1601264|-76.33|14|2024-08-06|15/06/2024||-0.374||0.00|1.3400000333786|1|2024-05-09|15/03/2024|-0.47|-0.4734|0.00|0.00|1.8500000238419|1
2024-06-30 19:06:27|02149|1159668|ORIC|476.68M|476680000|7.07|500140|-8.89|22|2024-08-08|15/06/2024||-0.4124||0.00|7.0700001716614|1|2024-05-06|15/03/2024|-0.37|-0.42|0.00||9.710000038147|1
2024-06-30 19:06:33|02150|1076696|TALO|2.23B|2230000000|12.15|1864017|-12.4|32|2024-08-07|15/06/2024||0.0211||516740000|12.14999961853|1|2024-05-06|15/03/2024|-0.13|-0.09|429900000|409270000|13.260000228882|1
2024-06-30 19:06:40|02151|32346|WNC|983.29M|983290000|21.84|553071|-14.82|44|2024-07-24|15/06/2024||0.5851||602830000|21.840000152588|1|2024-04-24|15/03/2024|0.39|0.46|515000000|519300000|25.75|1
2024-06-30 19:06:45|02152|1169714|CLNN|45.75M|45750000|0.3562|883951|-59.52|20|2024-08-12|15/06/2024||-0.0767||114600|0.35620000958443|1|2024-05-08|15/03/2024|-0.09|-0.08|73000|162500|0.39140000939369|1
2024-06-30 19:06:50|02153|1173261|VERA|1.98B|1980000000|36.18|933506|125.42|17|2024-08-08|15/06/2024||-0.56||0.00|36.180000305176|1|2024-05-09|15/03/2024|-0.56|-0.5304|0.00|0.00|44.939998626709|1
2024-06-30 19:06:56|02154|1089251|RTL|1.01B|1010000000|7.61|1090027|12.57|26|2023-11-08|15/09/2023||||107420000|7.6100001335144|1|2023-08-02|15/06/2023|-0.4||106700000|113380000|7.0500001907349|1
2024-06-30 19:07:02|02155|960585|TH|873.42M|873420000|8.71|635489|-35.1|27|2024-08-07|15/06/2024||0.1667||100630000|8.710000038147|1|2024-05-08|15/03/2024|0.2|0.14|106670000|100600000|11.10000038147|1
2024-06-30 19:07:07|02156|1075455|RFL|35.38M|35380000|1.44|18162|-31.1|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
2024-06-30 19:07:14|02157|994772|AQB|6.21M|6210000|1.61|14576|-77.32|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
2024-06-30 19:07:19|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
2024-06-30 19:07:23|02159|1169349|LABP|71.68M|71680000|22.93|27656|445.01|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|2.9470000267029|1
2024-06-30 19:07:30|02160|41308|GOGO|1.22B|1220000000|9.62|795767|-43.45|44|2024-08-02|15/06/2024||0.0725||99630000|9.6199998855591|1|2024-05-07|15/03/2024|0.23|0.07|104300000|96560000|9.4099998474121|1
2024-06-30 19:07:36|02161|989650|DFIN|1.75B|1750000000|59.62|171755|30.95|32|2024-07-31|15/06/2024||1.3||251700000|59.619998931885|1|2024-05-01|15/03/2024|0.91|0.78|203400000|211930000|62.779998779297|1
2024-06-30 19:07:43|02162|41182|XPRO|2.69B|2690000000|22.92|849756|29.35|44|2024-08-01|15/06/2024||0.258||411050000|22.920000076294|1|2024-04-25|15/03/2024|0.09|0.09|383000000|370990000|19.219999313354|1
2024-06-30 19:07:49|02163|101874|LPG|1.79B|1790000000|41.96|772910|63.59|40|2024-08-07|15/06/2024||1.13||103670000|41.959999084473|1|2024-05-22|15/03/2024|1.91|2.33|141400000|144350000|44.810001373291|1
2024-06-30 19:07:54|02164|1167131|AVIR|278.78M|278780000|3.31|257104|-11.5|21|2024-08-07|15/06/2024||-0.5582||0.00|3.3099999427795|1|2024-05-14|15/03/2024|-0.75|-0.61|0.00||4.039999961853|1
2024-06-30 19:07:59|02165|1175844|ELYM|211.54M|211540000|7.11|922690|153.93|16|2024-08-12|15/06/2024|||||7.1100001335144|1|2024-05-13|15/03/2024|||||8.460000038147|1
2024-06-30 19:08:05|02166|995701|REVG|1.29B|1290000000|24.89|839285|121.73|32|2024-09-04|15/07/2024||0.4033||618690000|24.889999389648|1|2024-06-05|15/04/2024|0.39|0.26|616900000|601450000|24.790000915527|1
2024-06-30 19:08:12|02167|16345|IIIN|602.95M|602950000|30.96|98535|6.84|43|2024-07-18|15/06/2024||0.505||158960000|30.959999084473|1|2024-04-25|15/03/2024|0.35|0.3|127400000|134890000|34.119998931885|1
2024-06-30 19:08:19|02168|1010526|SOI|377.71M|377710000|8.58|250923|3|31|2024-07-31|15/06/2024||0.1184||61320000|8.579999923706|1|2024-04-25|15/03/2024|0.16|0.15|68000000|65000000|8.5|1
2024-06-30 19:08:25|02169|17573|WSBF|237.81M|237810000|12.79|50248|-11.73|39|2024-07-24|15/06/2024||0.26||38300000|12.789999961853|1|2024-05-01|15/03/2024|0.16|0.13|32380000|32400000|11.340000152588|1
2024-06-30 19:08:31|02170|13962|ADTN|414.76M|414760000|5.26|1218297|-50.05|44|2024-07-30|15/06/2024||-0.02||240000000|5.2600002288818|1|2024-05-07|15/03/2024|-0.02|-0.07|226170000|226180000|4.710000038147|1
2024-06-30 19:08:36|02171|1160912|GAN|66.95M|66950000|1.475|117354|-10.06|20|2024-08-12|15/06/2024||-0.04||40160000|1.4750000238419|1|2024-05-09|15/03/2024|-0.09|-0.11|30650000|41710000|1.2300000190735|1
2024-06-30 19:08:43|02172|20455|MOD|5.24B|5240000000|100.19|859158|203.42|44|2024-07-31|15/06/2024||0.844||629860000|100.19000244141|1|2024-05-21|15/03/2024|0.77|0.76|604000000|605440000|102.37000274658|1
2024-06-30 19:08:49|02173|100193|NGNE|472.35M|472350000|36.39|116925|119.22|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
2024-06-30 19:08:55|02174|1096075|STRO|239.66M|239660000|2.93|928742|-36.99|29|2024-08-08|15/06/2024||-0.7986||21020000|2.9300000667572|1|2024-05-13|15/03/2024|-0.95|-0.92|13000000|11920000|4.1500000953674|1
2024-06-30 19:09:00|02175|958237|IBRX|4.37B|4370000000|6.32|7051670|127.34|33|2024-08-05|15/06/2024||-0.19||14710000|6.3200001716614|1|2024-05-07|15/03/2024|-0.18|-0.195|12500|62500|7.8099999427795|1
2024-06-30 19:09:06|02176|1156573|ARQT|1.08B|1080000000|9.3|2979794|-2.41|24|2024-08-01|15/06/2024||-0.526||25600000|9.3000001907349|1|2024-05-14|15/03/2024|-0.32|-0.69|49560000|14800000|7.9899997711182|1
2024-06-30 19:09:11|02177|1175178|OB|243.24M|243240000|4.98|142936|1.22|16|2024-08-07|15/06/2024||-0.0844||226120000|4.9800000190735|1|2024-05-09|15/03/2024|-0.1|-0.13|217000000|218360000|4.4299998283386|1
2024-06-30 19:09:16|02178|1166963|PRAX|707.58M|707580000|41.36|343619|139.77|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
2024-06-30 19:09:23|02179|13958|TWI|539.97M|539970000|7.41|609312|-35.45|44|2024-07-31|15/06/2024||0.355||545040000|7.4099998474121|1|2024-05-01|15/03/2024|0.29|0.42|482210000|531910000|11.020000457764|1
2024-06-30 19:09:30|02180|943148|KE|546.63M|546630000|21.98|95139|-20.45|39|2024-07-31|15/06/2024||0.458||462780000|21.979999542236|1|2024-05-07|15/03/2024|0.34|0.4|425040000|440200000|21.85000038147|1
2024-06-30 19:09:36|02181|21179|RGS|52.44M|52440000|23|766743|3.6|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
2024-06-30 19:09:42|02182|1027142|RBB|346.86M|346860000|18.81|45031|57.54|30|2024-07-22|15/06/2024||0.34||27490000|18.809999465942|1|2024-04-22|15/03/2024|0.43|0.34|28250000|27650000|17.829999923706|1
2024-06-30 19:09:48|02183|1127925|HOOK|58.56M|58560000|0.5918|867220|-32.75|25|2024-08-08|15/06/2024||-0.105||9590000|0.59179997444153|1|2024-05-09|15/03/2024|0.11|-0.1025|36600000|5220000|0.80000001192093|1
2024-06-30 19:09:53|02184|1024880|KALA|19.97M|19970000|7.1|216248|-51.34|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
2024-06-30 19:09:59|02185|100177|TRVN|4M|4000000|0.218|900746|-75.26|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
2024-06-30 19:10:04|02186|1172947|FSBC|504.22M|504220000|23.65|62890|5.72|18|2024-07-22|15/06/2024||0.4967||30360000|23.64999961853|1|2024-04-29|15/03/2024|0.62|0.52|28580000|27700000|21.75|1
2024-06-30 19:10:12|02187|1096136|NGM|128.53M|128530000|1.54|942392|-40.54|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
2024-06-30 19:10:18|02188|20822|GEFb|2.82B|2820000000|62.49|10166|-19.11|44|2024-08-28|15/07/2024||1.14||1360000000|62.490001678467|1|2024-06-05|15/04/2024|0.82|0.85|1370000000|1300000000|63.889999389648|1
2024-06-30 19:10:23|02189|1171798|RXDX|9.56B|9560000000|199.92|1580610|0|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
2024-06-30 19:10:29|02190|962331|RMR|717.11M|717110000|22.6|83479|-2.46|34|2024-08-07|15/06/2024||0.3633||248510000|22.60000038147|1|2024-05-07|15/03/2024|0.39|0.39|217750000|180450000|24.110000610352|1
2024-06-30 19:10:35|02191|1137412|PSNL|60.77M|60770000|1.17|225964|-37.77|26|2024-08-07|15/06/2024||-0.3733||19270000|1.1699999570847|1|2024-05-08|15/03/2024|-0.26|-0.41|19500000|18340000|1.5800000429153|1
2024-06-30 19:10:41|02192|994019|PRTH|422.74M|422740000|5.28|51037|45.86|26|2024-08-07|15/06/2024||-0.06||214870000|5.2800002098083|1|2024-05-09|15/03/2024|-0.1|-0.1|205700000|206870000|3.4800000190735|1
2024-06-30 19:10:48|02193|16001|EMKR|9.76M|9760000|1.18|669869|-84.32|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
2024-06-30 19:10:54|02194|1054795|MCB|471.11M|471110000|42.09|91553|21.19|30|2024-07-18|15/06/2024||1.55||67390000|42.090000152588|1|2024-04-18|15/03/2024|1.46|1.34|66710000|64560000|32.659999847412|1
2024-06-30 19:11:00|02195|17155|SGC|316.65M|316650000|18.91|115810|102.46|42|2024-07-31|15/06/2024||0.1033||136420000|18.909999847412|1|2024-05-07|15/03/2024|0.24|0.06|138840000|135080000|16.770000457764|1
2024-06-30 19:11:06|02196|1175171|INST|3.42B|3420000000|23.41|337688|-6.96|16|2024-07-29|15/06/2024||0.1955||167100000|23.409999847412|1|2024-05-08|15/03/2024|0.22|0.141|155500000|154410000|19.909999847412|1
2024-06-30 19:11:13|02197|16023|ESCA|191.15M|191150000|13.79|16575|3.3|39|2024-08-08|15/06/2024|||||13.789999961853|1|2024-04-25|15/03/2024|0.13||57300000||14|1
2024-06-30 19:11:19|02198|16406|ITIC|339.34M|339340000|180.13|6009|26.67|41|2024-08-05|15/06/2024|||||180.13000488281|1|2024-05-03|15/03/2024|2.4||53000||162.17999267578|1
2024-06-30 19:11:24|02199|1131053|ALTG|266.5M|266500000|8.04|376154|-53.61|24|2024-08-07|15/06/2024||0.1367||503220000|8.039999961853|1|2024-05-08|15/03/2024|-0.22|-0.05|441600000|439360000|11.819999694824|1
2024-06-30 19:11:30|02200|1052094|HBB|243.17M|243170000|17.19|51193|77.95|30|2024-07-31|15/06/2024|||||17.190000534058|1|2024-05-07|15/03/2024|-0.08||128280000||23.520000457764|1
2024-06-30 19:11:36|02201|1167954|FDMT|1.09B|1090000000|20.99|580765|16.16|20|2024-08-08|15/06/2024||-0.6911||1480000|20.989999771118|1|2024-05-09|15/03/2024|-0.66|-0.7409|0.00|14000|26.329999923706|1
2024-06-30 19:11:43|02202|16587|STGW|1.8B|1800000000|6.82|570327|-5.41|44|2024-08-01|15/06/2024||0.1986||669950000|6.8200001716614|1|2024-05-01|15/03/2024|0.16|0.14|670000000|629200000|5.9499998092651|1
2024-06-30 19:11:50|02203|17212|VIRX|21.35M|21350000|0.5437|104960|-61.44|44|2024-08-07|15/06/2024||-0.3625||0.00|0.5436999797821|1|2024-05-09|15/03/2024|-0.23|-0.3525|0.00|0.00|0.82099997997284|1
2024-06-30 19:11:55|02204|1123577|NRDE|28.01M|28010000|1.63|22890|-23.47|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
2024-06-30 19:12:00|02205|1174425|TBIO|6.14M|6140000|3.65|28621|-87.17|17|2024-08-06|15/06/2024||-3.78||8400000|3.6500000953674|1|2024-05-09|15/03/2024|-5.52|-4.14|3440000|6900000|0.31900000572205|18
2024-06-30 19:12:05|02206|1163602|CURI|61.1M|61100000|1.14|287928|22.25|21|2024-08-12|15/06/2024||-0.055||12420000|1.1399999856949|1|2024-05-07|15/03/2024|-0.09|-0.14|12000000|15800000|1.1799999475479|1
2024-06-30 19:12:11|02207|1174692|CURV|781.58M|781580000|7.49|73269|166.55|18|2024-09-04|15/07/2024||0.066||282970000|7.4899997711182|1|2024-06-12|15/04/2024|0.12|0.07|279800000|280160000|6.6599998474121|1
2024-06-30 19:12:18|02208|20696|KRO|1.44B|1440000000|12.55|192316|43.76|44|2024-07-31|15/06/2024||0.1265||582050000|12.550000190735|1|2024-05-08|15/03/2024|0.07|0.008|478800000|464670000|12.199999809265|1
2024-06-30 19:12:24|02209|30743|ESTE|2.98B|2980000000|21.17|1874341|48.15|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
2024-06-30 19:12:31|02210|1076787|MGTX|270.73M|270730000|4.21|174952|-37.35|29|2024-08-08|15/06/2024||-0.495||9700000|4.210000038147|1|2024-05-09|15/03/2024|-0.32|-0.41|690000|9690000|5.1399998664856|1
2024-06-30 19:12:38|02211|16988|PTSI|377.81M|377810000|17.37|20676|-35.11|38|2024-07-16|15/06/2024||0.2||192500000|17.370000839233|1|2024-04-18|15/03/2024|0.01|0.07|182590000|181700000|14.359999656677|1
2024-06-30 19:12:43|02212|1152785|XGN|31.62M|31620000|1.82|37562|-37.24|26|2024-07-31|15/06/2024||-0.3548||13130000|1.8200000524521|1|2024-05-13|15/03/2024|-0.19|-0.3609|14420000|13090000|1.5700000524521|1
2024-06-30 19:12:48|02213|101281|ADRO|86.16T|86160000000000|2790|38938742|25.11|41|2024-08-26|15/06/2024||0.01||1530000000|2790|1|2024-04-30|15/03/2024|0.0108|0.0116|1440000000|1420000000|2670|1
2024-06-30 19:12:54|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
2024-06-30 19:12:59|02215|1031736|CSSE|6.3M|6300000|0.194|5270450|-83.63|30|2024-08-14|15/06/2024||-1.03||103160000|0.19400000572205|1|2024-05-09|15/03/2024||-1.13||106840000|0.28519999980927|1
2024-06-30 19:13:05|02216|1172717|IMPLQ|358.50K|358500|0.015|41263|-98.82|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
2024-06-30 19:13:10|02217|16267|HIFS|390M|390000000|178.88|12916|-16.09|30|2024-07-12|15/06/2024|||||178.88000488281|1|2024-04-15|15/03/2024|1.01||15320000||165.16000366211|1
2024-06-30 19:13:17|02218|39326|CENX|1.55B|1550000000|16.75|1375018|92.09|40|2024-08-07|15/06/2024||-0.0124||483800000|16.75|1|2024-05-01|15/03/2024|-0.03|-0.14|489500000|474430000|17.35000038147|1
2024-06-30 19:13:22|02219|1167034|FHTX|318.14M|318140000|5.75|86327|-18.32|19|2024-08-06|15/06/2024||-0.6375||6960000|5.75|1|2024-05-06|15/03/2024|-0.59|-0.62|5100000|6860000|5.9899997711182|1
2024-06-30 19:13:29|02220|17474|VALU|405.93M|405930000|43.07|3326|-6.17|37|2024-09-11|15/07/2024|||||43.069999694824|1|2024-07-25|15/04/2024|||||43.069999694824|1
2024-06-30 19:13:35|02221|1168846|CGEM|1.01B|1010000000|17.44|950084|62.08|18|2024-08-08|15/06/2024||-0.7256||0.00|17.440000534058|1|2024-05-15|15/03/2024|-0.86|-0.9899|0.00|0.00|26.379999160767|1
2024-06-30 19:13:42|02222|16101|LAB|654.76M|654760000|1.77|3317175|-8.29|44|2024-08-07|15/06/2024||-0.0988||48190000|1.7699999809265|1|2024-05-08|15/03/2024|-0.27|-0.1|45500000|46610000|2.3699998855591|1
2024-06-30 19:13:48|02223|34441|PLM|409.34M|409340000|2.105|136320|166.46|37|2023-11-22|15/09/2023|||||2.0999999046326|1|2023-08-11|15/06/2023|-0.02||||2.079999923706|1
2024-06-30 19:13:53|02224|1169486|VOR|68.26M|68260000|1|295356|-67.64|20|2024-08-08|15/06/2024||-0.4078||0.00|1|1|2024-05-09|15/03/2024|-0.45|-0.39|0.00||1.8500000238419|1
2024-06-30 19:13:59|02225|985559|RNAC|480.67M|480670000|27.01|108533|-19.61|33|2024-08-08|15/06/2024||-0.9||2500000|27.010000228882|1|2024-05-09|15/03/2024||-0.9||2500000|23.25|1
2024-06-30 19:14:05|02226|1057075|VMD|254.28M|254280000|6.55|142225|-33.03|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
2024-06-30 19:14:15|02227|31163|ABUS|583.14M|583140000|3.09|1337039|34.35|44|2024-08-01|15/06/2024||-0.096||2660000|3.0899999141693|1|2024-05-02|15/03/2024|-0.1|-0.1|1530000|4510000|2.6900000572205|1
2024-06-30 19:14:20|02228|1167739|KNTE|125.15M|125150000|2.65|408739|-12.54|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
2024-06-30 19:14:25|02229|1006461|FBRX|19.57M|19570000|0.537|22680|-48.37|30|2024-08-12|15/06/2024||-0.1533||0.00|0.53700000047684|1|2024-05-13|15/03/2024|-0.16|-0.16|0.00||0.74500000476837|1
2024-06-30 19:14:31|02230|940837|MDVLQ|161|161|1.38|400|-88.74|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
2024-06-30 19:14:37|02231|17438|UFPT|2.02B|2020000000|263.87|51962|36.12|44|2024-07-30|15/06/2024||1.54||105230000|263.86999511719|1|2024-05-01|15/03/2024|1.64|1.16|105000000|96850000|205.94000244141|1
2024-06-30 19:14:44|02232|1127926|GNLN|1.98M|1980000|0.34|513556|-64.88|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
2024-06-30 19:14:49|02233|1172282|RPHM|50.47M|50470000|1.51|250163|-76.98|17|2024-08-07|15/06/2024||-0.13||0.00|1.5099999904633|1|2024-05-07|15/03/2024|-0.25|-0.4367|0.00|0.00|1.7300000190735|1
2024-06-30 19:15:53|02234|1163555|SPRU|67.73M|67730000|3.65|40134|-43.8|0||
2024-06-30 19:16:00|02235|17472|UTMD|235.73M|235730000|66.81|19529|-28.32|38|2024-07-30|15/06/2024|||||66.809997558594|1|2024-04-25|15/03/2024|1.1||11300000||67.160003662109|1
2024-06-30 19:16:06|02236|6458|YELLQ|364.9M|364900000|6.9|84474|901.89|44|2024-07-31|15/06/2024||-0.05||1280000000|6.9000000953674|1|2024-05-01|15/03/2024||-0.56||1140000000|8.3999996185303|1
2024-06-30 19:16:13|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
2024-06-30 19:16:20|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
2024-06-30 19:16:25|02239|1141591|MIRM|1.61B|1610000000|34.19|651046|32.16|22|2024-08-01|15/06/2024||-0.4263||75320000|34.189998626709|1|2024-05-08|15/03/2024|-0.54|-0.42|69200000|71040000|25.909999847412|1
2024-06-30 19:16:31|02240|980155|NHIQ|977.99K|977990|0.03|7771|-94|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
2024-06-30 19:16:36|02241|1175242|BLFY|196.83M|196830000|9.07|44703|-10.29|17|2024-07-24|15/06/2024||-0.225||9140000|9.0699996948242|1|2024-04-24|15/03/2024|-0.13|-0.22|9870000|9210000|8.5900001525879|1
2024-06-30 19:16:44|02242|16282|HOFT|152.2M|152200000|14.48|38381|-22.4|44|2024-09-05|15/07/2024||0.1||100730000|14.479999542236|1|2024-06-06|15/04/2024|-0.39|0.02|93570000|96820000|17.479999542236|1
2024-06-30 19:16:50|02243|1009355|KNTK|6.37B|6370000000|41.44|472834|17.93|29|2024-08-06|15/06/2024||0.4233||276300000|41.439998626709|1|2024-05-08|15/03/2024|0.12|0.43|341390000|300400000|39.209999084473|1
2024-06-30 19:16:56|02244|40051|ATOS|149.65M|149650000|1.19|1619545|-5.56|39|2024-08-14|15/06/2024||-0.0625||0.00|1.1900000572205|1|2024-05-13|15/03/2024|-0.05|-0.0667|0.00|0.00|1.4900000095367|1
2024-06-30 19:17:02|02245|20650|MLR|631.08M|631080000|55.02|69473|55.12|43|2024-08-07|15/06/2024|||||55.020000457764|1|2024-05-08|15/03/2024|1.47||349900000||55.319999694824|1
2024-06-30 19:17:08|02246|17028|RCKY|274.36M|274360000|36.96|44198|76|42|2024-07-30|15/06/2024||0.22||96550000|36.959999084473|1|2024-04-30|15/03/2024|0.41|0.18|112900000|106360000|27.069999694824|1
2024-06-30 19:17:14|02247|1055911|LBC|466.81M|466810000|9.15|39468|2.58|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
2024-06-30 19:17:21|02248|30704|CRMD|237.97M|237970000|4.33|651868|9.21|39|2024-08-08|15/06/2024||-0.25||1660000|4.3299999237061|1|2024-05-09|15/03/2024|-0.25|-0.26|0.00|3000000|5.7049999237061|1
2024-06-30 19:17:26|02249|1174986|SERA|193.31M|193310000|5.92|154691|79.67|17|2024-08-07|15/06/2024||-0.265||80000|5.9200000762939|1|2024-05-08|15/03/2024|-0.25|-0.28|39000|50750|9.4799995422363|1
2024-06-30 19:17:33|02250|16713|NCMI|423.96M|423960000|4.39|770894|30.27|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
2024-06-30 19:17:40|02251|17594|XOMA|275.72M|275720000|23.69|13796|25.41|44|2024-08-06|15/06/2024||-0.4267||6470000|23.690000534058|1|2024-05-09|15/03/2024|-0.86|-0.64|1490000|1710000|24.200000762939|1
2024-06-30 19:17:47|02252|17560|WLFC|455.48M|455480000|69.3|13991|77.1|43|2024-08-01|15/06/2024|||||69.300003051758|1|2024-05-02|15/03/2024|||||48.830001831055|1
2024-06-30 19:17:52|02253|1164708|IRON|1.34B|1340000000|45.07|525406|1.51|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
2024-06-30 19:17:57|02254|52168|PRTG|4.2M|4200000|0.2122|483995|-93.93|31|2024-08-26|15/06/2024||-0.24|||0.21220000088215|1|2024-07-29|15/03/2024||-0.22||0.00|0.21220000088215|1
2024-06-30 19:18:02|02255|1171825|FNCH|2.2M|2200000|1.37|62275|-83.94|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
2024-06-30 19:18:09|02256|103931|HRTG|205.72M|205720000|7.08|351655|83.9|40|2024-08-01|15/06/2024||0.3167||193920000|7.0799999237061|1|2024-05-01|15/03/2024|0.47|0.56|191300000|189480000|10.210000038147|1
2024-06-30 19:18:18|02257|1171963|IKNA|79.63M|79630000|1.65|350779|-74.85|19|2024-08-08|15/06/2024||-0.3575||875000|1.6499999761581|1|2024-05-13|15/03/2024|-0.33|-0.3977|0.00|0.00|1.289999961853|1
2024-06-30 19:18:25|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
2024-06-30 19:18:30|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
2024-06-30 19:18:36|02260|1163888|DMSL|2.31M|2310000|0.52|2596|-89.48|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
2024-06-30 19:18:43|02261|15681|CDZI|209.48M|209480000|3.09|159993|-23.89|35|2024-08-09|15/06/2024||0.044||1140000|3.0899999141693|1|2024-05-09|15/03/2024|-0.12|0.0272|1120000|140000|2.3499999046326|1
2024-06-30 19:18:49|02262|30939|REPX|609.9M|609900000|28.31|195965|-20.74|36|2024-08-05|15/06/2024||1.65||109500000|28.309999465942|1|2024-05-08|15/03/2024|0.94|1.47|99740000|96650000|26.309999465942|1
2024-06-30 19:18:56|02263|17465|USLM|2.07B|2069999999.9999998|364.18|25391|74.34|39|2024-07-31|15/06/2024|||||364.17999267578|1|2024-05-01|15/03/2024|3.92||71680000||310|1
2024-06-30 19:19:01|02264|48376|AMC|1.83B|1830000000|4.98|59075432|-87.17|40|2024-08-08|15/06/2024||-0.3491||1110000000|4.9800000190735|1|2024-05-08|15/03/2024|-0.78|-0.79|951400000|861060000|3.1900000572205|1
2024-06-30 19:19:08|02265|39223|CAR|3.73B|3730000000|104.52|708863|-54.29|41|2024-07-29|15/06/2024||3||3120000000|104.51999664307|1|2024-05-01|15/03/2024|-3.21|-2.4|2550000000|2520000000|95.449996948242|1
2024-06-30 19:19:14|02266|20787|STAG|6.62B|6620000000|36.06|998173|0.5|44|2024-07-24|15/06/2024||0.1989||187800000|36.060001373291|1|2024-04-30|15/03/2024|0.2|0.18|187540000|183570000|34.650001525879|1
2024-06-30 19:19:20|02267|1170122|CHK|10.77B|10770000000|82.19|1587048|-1.78|19|2024-07-31|15/06/2024||0.0503||849860000|82.190002441406|1|2024-04-30|15/03/2024|0.56|0.6|1080000000|1280000000|92.959999084473|1
2024-06-30 19:19:27|02268|17127|SSB|5.82B|5820000000|76.42|475690|16.14|43|2024-07-25|15/06/2024||1.52||418510000|76.419998168945|1|2024-04-25|15/03/2024|1.58|1.54|415490000|414320000|80.139999389648|1
2024-06-30 19:19:34|02269|29717|VLY|3.55B|3550000000|6.98|5184251|-9.94|44|2024-07-25|15/06/2024||0.1984||459730000|6.9800000190735|1|2024-04-25|15/03/2024|0.19|0.2|454960000|452470000|7.8400001525879|1
2024-06-30 19:19:40|02270|48363|ESNT|5.99B|5990000000|56.19|468001|20.06|43|2024-08-02|15/06/2024||1.68||308730000|56.189998626709|1|2024-05-03|15/03/2024|1.7|1.59|298350000|298690000|54.279998779297|1
2024-06-30 19:19:47|02271|29762|PDCE|6.43B|6430000000|73.85|2141868|3.81|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
2024-06-30 19:19:55|02272|24322|TRNO|5.72B|5720000000|59.18|724136|-1.53|42|2024-07-31|15/06/2024||0.36||89220000|59.180000305176|1|2024-05-08|15/03/2024|0.4|0.36|85030000|87160000|54.900001525879|1
2024-06-30 19:20:01|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
2024-06-30 19:20:08|02274|20857|BXMT|3.06B|3060000000|17.42|1941367|-16.29|43|2024-07-24|15/06/2024||0.4488||131690000|17.420000076294|1|2024-04-24|15/03/2024|0.65|0.46|142390000|145850000|19.129999160767|1
2024-06-30 19:20:14|02275|20843|ADC|6.22B|6220000000|61.94|771410|-5.28|44|2024-07-22|15/06/2024||0.4482||150470000|61.939998626709|1|2024-04-23|15/03/2024|0.43|0.45|149450000|147630000|56.900001525879|1
2024-06-30 19:20:21|02276|39163|HR|6.3B|6300000000|16.48|3825901|-12.62|44|2024-08-06|15/06/2024||-0.0853||320810000|16.479999542236|1|2024-05-07|15/03/2024|-0.82|-0.11|326810000|323720000|14.979999542236|1
2024-06-30 19:20:28|02277|17176|SIGI|5.7B|5700000000|93.83|304221|-2.21|44|2024-07-31|15/06/2024||1.62||1220000000|93.830001831055|1|2024-05-01|15/03/2024|1.33|1.86|1160000000|1110000000|101.65000152588|1
2024-06-30 19:20:33|02278|17428|UBSI|4.38B|4380000000|32.44|452318|9.34|44|2024-07-25|15/06/2024||0.6517||256100000|32.439998626709|1|2024-04-25|15/03/2024|0.64|0.6483|254700000|257990000|34.759998321533|1
2024-06-30 19:20:40|02279|943117|LC|940.08M|940080000|8.46|1260139|-13.23|39|2024-07-24|15/06/2024||0.0389||177480000|8.460000038147|1|2024-04-30|15/03/2024|0.11|0.03|180690000|173990000|7.8099999427795|1
2024-06-30 19:20:46|02280|20942|RDN|4.68B|4680000000|31.1|801699|23.02|44|2024-07-31|15/06/2024||0.8576||319900000|31.10000038147|1|2024-05-01|15/03/2024|1.03|0.84|319000000|314760000|29.870000839233|1
2024-06-30 19:20:53|02281|39246|POR|4.46B|4460000000|43.24|940023|-7.67|44|2024-07-26|15/06/2024||0.5629||710450000|43.240001678467|1|2024-04-26|15/03/2024|1.08|1.02|929000000|825940000|43.25|1
2024-06-30 19:21:00|02282|20539|KRG|5B|5000000000|22.38|1505773|0.18|44|2024-07-30|15/06/2024||0.0474||192380000|22.379999160767|1|2024-04-30|15/03/2024|0.06|0.04|207440000|190410000|21.700000762939|1
2024-06-30 19:21:06|02283|17446|UMBF|4.07B|4070000000.0000005|83.42|412288|36.98|44|2024-07-23|15/06/2024||2||381680000|83.419998168945|1|2024-04-29|15/03/2024|2.47|1.8|398670000|368030000|83.169998168945|1
2024-06-30 19:21:13|02284|955553|TGNA|2.36B|2360000000|13.94|1995426|-14.16|37|2024-08-07|15/06/2024||0.48||719200000|13.939999580383|1|2024-05-08|15/03/2024|0.45|0.43|714250000|717960000|14.659999847412|1
2024-06-30 19:21:20|02285|16242|HWC|4.14B|4139999999.9999995|47.83|463528|24.62|44|2024-07-16|15/06/2024||1.2||359360000|47.830001831055|1|2024-04-16|15/03/2024|1.24|1.19|356850000|356610000|42.599998474121|1
2024-06-30 19:21:25|02286|1163097|APG|10.32B|10320000000|37.63|1791188|38.04|22|2024-08-01|15/06/2024||0.4742||1780000000|37.630001068115|1|2024-05-02|15/03/2024|0.34|0.33|1600000000|1600000000|37.830001831055|1
2024-06-30 19:21:32|02287|20498|KFY|3.48B|3480000000|67.14|343408|35.53|44|2024-09-05|15/07/2024||1.06||684220000|67.139999389648|1|2024-06-13|15/04/2024|1.26|1.13|690800000|688000000|63.409999847412|1
2024-06-30 19:21:38|02288|20242|PNM|3.33B|3330000000|36.96|637077|-18.05|44|2024-08-02|15/06/2024||0.5316||493370000|36.959999084473|1|2024-04-30|15/03/2024|0.41|0.4|436870000|531000000|37.060001373291|1
2024-06-30 19:21:45|02289|948327|SUM|6.42B|6420000000|36.61|880757|-3.28|38|2024-07-31|15/06/2024||0.7223||1180000000|36.610000610352|1|2024-05-01|15/03/2024|-0.12|-0.21|773230000|804290000|38.900001525879|1
2024-06-30 19:21:52|02290|1097893|ETRN|5.63B|5630000000|12.98|6221280|35.77|29|2024-07-30|15/06/2024||0.1304||329940000|12.979999542236|1|2024-04-30|15/03/2024|0.23|0.25|364270000|360270000|13.880000114441|1
2024-06-30 19:21:58|02291|20912|BKH|3.75B|3750000000|54.38|427616|-9.76|44|2024-07-31|15/06/2024||0.3644||510600000|54.380001068115|1|2024-05-08|15/03/2024|1.87|1.7|726400000|683040000|56.740001678467|1
2024-06-30 19:22:07|02292|20384|TRTN|4.38B|4380000000|79.51|642058|-4.5|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
2024-06-30 19:22:14|02293|32356|SM|4.97B|4970000000|43.23|1803294|36.67|44|2024-07-31|15/06/2024||1.57||624210000|43.229999542236|1|2024-05-02|15/03/2024|1.41|1.28|559870000|560080000|47.119998931885|1
2024-06-30 19:22:20|02294|1166008|BNL|3.13B|3130000000|15.87|1097856|2.78|21|2024-07-31|15/06/2024||0.176||104170000|15.869999885559|1|2024-05-01|15/03/2024|0.35|0.18|105360000|105780000|14.560000419617|1
2024-06-30 19:22:26|02295|20840|SWX|5.04B|5040000000|70.38|358366|10.57|44|2024-08-06|15/06/2024||0.4951||1250000000|70.379997253418|1|2024-05-08|15/03/2024|1.22|1.42|1580000000|1380000000|76.23999786377|1
2024-06-30 19:22:33|02296|8363|MUR|6.29B|6290000000|41.24|1377009|7.68|45|2024-08-08|15/06/2024||0.8128||832370000|41.240001678467|1|2024-05-02|15/03/2024|0.85|0.85|796410000|751290000|44.180000305176|1
2024-06-30 19:22:39|02297|41228|DOC_OLD|2.79B|2790000000|11.23|4007735|-44.13|39|2024-04-25|15/03/2024|0.01|0.01|606560000|580690000|18.629999160767|1|2024-02-21|15/12/2023|0.03|0.06|135500000|137820000|16.920000076294|1
2024-06-30 19:22:46|02298|15562|OPCH|4.81B|4810000000|27.7|1388573|-14.74|44|2024-07-25|15/06/2024||0.2775||1170000000|27.700000762939|1|2024-04-23|15/03/2024|0.26|0.23|1150000000|1100000000|30.409999847412|1
2024-06-30 19:22:52|02299|20586|LXP|2.68B|2680000000|9.12|2307305|-6.46|44|2024-07-31|15/06/2024||-0.0182||82010000|9.1199998855591|1|2024-05-02|15/03/2024|-0.01|-0.01|86300000|78220000|8.4499998092651|1
2024-06-30 19:22:58|02300|20568|CMC|6.32B|6320000000|54.99|771738|4.42|45|2024-10-10|15/08/2024||1.15||2050000000|54.990001678467|1|2024-06-20|15/05/2024|1.02|1.06|2080000000|2040000000|50.740001678467|1
2024-06-30 19:23:03|02301|942635|CRC|3.63B|3630000000|53.22|895218|17.51|39|2024-07-30|15/06/2024||1.03||506260000|53.220001220703|1|2024-05-07|15/03/2024|0.75|0.71|454000000|491540000|52.709999084473|1
2024-06-30 19:23:09|02302|20432|CBU|2.49B|2490000000|47.21|252468|0.7|43|2024-07-23|15/06/2024||0.805||179560000|47.209999084473|1|2024-04-23|15/03/2024|1.18|0.78|177300000|176020000|44.450000762939|1
2024-06-30 19:23:15|02303|16287|HOMB|4.8B|4800000000|23.96|878302|5.09|44|2024-07-17|15/06/2024||0.4892||247050000|23.959999084473|1|2024-04-18|15/03/2024|0.49|0.46|246400000|240470000|22.430000305176|1
2024-06-30 19:23:21|02304|13934|CIM|1.03B|1030000000|12.8|615116|-26.05|44|2024-07-31|15/06/2024||0.1719||79850000|12.800000190735|1|2024-05-09|15/03/2024|0.45|0.17|65110000|78100000|4.2400000890096|3
2024-06-30 19:23:28|02305|20507|NJR|4.22B|4219999999.9999995|42.74|462787|-9.45|44|2024-08-06|15/06/2024||-0.035||305990000|42.740001678467|1|2024-05-07|15/03/2024|1.41|1.24|657910000|737950000|44.75|1
2024-06-30 19:23:35|02306|29658|MATX|4.48B|4480000000|130.97|245861|68.49|45|2024-08-07|15/06/2024||2.56||815630000|130.9700012207|1|2024-04-30|15/03/2024|1.04|1|722100000|739980000|110|1
2024-06-30 19:23:41|02307|20981|BKU|2.19B|2190000000|29.27|657473|35.82|44|2024-07-18|15/06/2024||0.6589||244320000|29.270000457764|1|2024-04-17|15/03/2024|0.64|0.59|241800000|239950000|24.479999542236|1
2024-06-30 19:23:47|02308|101884|OGS|3.61B|3610000000|63.85|343008|-16.87|41|2024-08-05|15/06/2024||0.4936||344190000|63.849998474121|1|2024-05-06|15/03/2024|1.75|1.67|758320000|1030000000|65.449996948242|1
2024-06-30 19:23:54|02309|15333|RAMP|2.07B|2069999999.9999998|30.94|590790|8.33|44|2024-08-08|15/06/2024||0.3062||166150000|30.940000534058|1|2024-05-22|15/03/2024|0.25|0.19|172000000|160530000|32.700000762939|1
2024-06-30 19:24:00|02310|15306|ABCB|3.47B|3470000000|50.35|289481|47.18|41|2024-07-25|15/06/2024||1.14||273430000|50.349998474121|1|2024-04-25|15/03/2024|1.1|1.04|268220000|258050000|48.25|1
2024-06-30 19:24:05|02311|1081673|EPRT|4.87B|4870000000|27.71|1306570|17.71|29|2024-07-24|15/06/2024||0.2967||102460000|27.709999084473|1|2024-04-24|15/03/2024|0.28|0.28|103500000|96920000|26.280000686646|1
2024-06-30 19:24:13|02312|16876|PCH|3.13B|3130000000|39.39|406826|-25.47|44|2024-07-22|15/06/2024||0.1567||311070000|39.389999389648|1|2024-04-29|15/03/2024|-0.23|-0.03|228100000|227630000|41.049999237061|1
2024-06-30 19:24:20|02313|15461|ASB|3.19B|3190000000|21.15|1138899|30.31|44|2024-07-25|15/06/2024||0.5225||330630000|21.14999961853|1|2024-04-25|15/03/2024|0.52|0.49|322800000|325000000|21.340000152588|1
2024-06-30 19:24:26|02314|959642|APLE|3.52B|3520000000|14.54|2106704|-3.49|35|2024-08-05|15/06/2024||0.302||387850000|14.539999961853|1|2024-05-06|15/03/2024|0.22|0.15|329510000|328280000|14.680000305176|1
2024-06-30 19:24:32|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
2024-06-30 19:24:39|02316|21205|GATX|4.71B|4710000000|132.36|141749|2.81|44|2024-07-18|15/06/2024||1.79||384480000|132.36000061035|1|2024-04-23|15/03/2024|2.01|1.76|379900000|375800000|129.96000671387|1
2024-06-30 19:24:45|02317|1166427|ASO|3.84B|3840000000|53.25|1575242|-1.48|21|2024-09-05|15/07/2024||2.05||1580000000|53.25|1|2024-06-11|15/04/2024|1.08|1.23|1360000000|1380000000|53.419998168945|1
2024-06-30 19:24:51|02318|39182|KMT|1.85B|1850000000|23.54|637818|-17.08|44|2024-08-05|15/06/2024||0.4508||535820000|23.540000915527|1|2024-05-08|15/03/2024|0.3|0.3|515800000|518500000|24.559999465942|1
2024-06-30 19:24:58|02319|20591|ORA|4.33B|4330000000|71.7|484335|-10.89|44|2024-07-31|15/06/2024||0.4287||212890000|71.699996948242|1|2024-05-08|15/03/2024|0.64|0.6122|224200000|214450000|68.040000915527|1
2024-06-30 19:25:06|02320|103927|DBRG|2.55B|2550000000|13.7|2288508|-6.87|40|2024-08-01|15/06/2024||-0.0271||93340000|13.699999809265|1|2024-04-30|15/03/2024|0.01|0.002|74390000|111890000|17.059999465942|1
2024-06-30 19:25:09|02321|1159411|BIPC|6.59B|6590000000|46.05|224698|-23.77|0||
2024-06-30 19:25:16|02322|17153|SFNC|2.21B|2210000000|17.58|410760|1.91|44|2024-07-24|15/06/2024||0.3067||202170000|17.579999923706|1|2024-04-24|15/03/2024|0.32|0.33|195100000|202350000|18.809999465942|1
2024-06-30 19:25:24|02323|15651|CATY|2.75B|2750000000|37.72|327011|17.18|44|2024-07-22|15/06/2024||0.9367||179480000|37.720001220703|1|2024-04-22|15/03/2024|0.98|0.98|175180000|187450000|36|1
2024-06-30 19:25:30|02324|21148|ALE|3.6B|3600000000|62.35|472815|7.56|44|2024-07-31|15/06/2024||0.8802||547240000|62.349998474121|1|2024-05-09|15/03/2024|0.88|1.04|403300000|456920000|62.830001831055|1
2024-06-30 19:25:37|02325|48421|VCYT|1.66B|1660000000|21.67|741136|-14.92|43|2024-07-30|15/06/2024||-0.03||99990000|21.670000076294|1|2024-05-07|15/03/2024|-0.02|-0.16|96840000|93370000|20.920000076294|1
2024-06-30 19:25:43|02326|20880|SR|3.51B|3510000000|60.73|327754|-4.27|44|2024-08-01|15/06/2024||-0.2632||312640000|60.729999542236|1|2024-05-01|15/03/2024|3.58|3.81|1130000000|1140000000|61.790000915527|1
2024-06-30 19:25:49|02327|20578|GPI|3.93B|3930000000|297.28|133189|15.18|43|2024-07-25|15/06/2024||10.06||4820000000|297.2799987793|1|2024-04-24|15/03/2024|9.49|9.4|4500000000|4390000000|279.5|1
2024-06-30 19:25:55|02328|8308|FHI|2.64B|2640000000|32.88|840217|-5.45|44|2024-07-25|15/06/2024||0.8773||411410000|32.880001068115|1|2024-04-25|15/03/2024|0.89|0.89|396370000|399860000|33.930809020996|1
2024-06-30 19:26:02|02329|7975|CNX|3.72B|3720000000|24.3|2516670|37.13|44|2024-07-25|15/06/2024||0.2951||375260000|24.299999237061|1|2024-04-25|15/03/2024|0.04|0.36|384550000|412450000|24.209999084473|1
2024-06-30 19:26:09|02330|20139|CWT|2.8B|2800000000|48.49|374772|-6.08|43|2024-07-25|15/06/2024||0.4578||216150000|48.490001678467|1|2024-04-25|15/03/2024|1.21|0.1333|270750000|183850000|46.569999694824|1
2024-06-30 19:26:16|02331|20817|MODG|2.81B|2810000000|15.3|1699436|-22.92|44|2024-08-08|15/06/2024||0.2801||1190000000|15.300000190735|1|2024-05-08|15/03/2024|0.09|0.01|1140000000|1160000000|16.639999389648|1
2024-06-30 19:26:23|02332|24371|SBRA|3.57B|3570000000|15.4|1815340|30.84|44|2024-07-31|15/06/2024||0.1483||166520000|15.39999961853|1|2024-05-08|15/03/2024|0.11|0.1384|166750000|160400000|14.739999771118|1
2024-06-30 19:26:30|02333|52734|COOP|5.26B|5260000000|81.23|390025|60.41|31|2024-07-24|15/06/2024||2.43||555540000|81.230003356934|1|2024-04-24|15/03/2024|2.73|2.05|564000000|496150000|79.480003356934|1
2024-06-30 19:26:36|02334|20525|CNO|3B|3000000000|27.72|735618|17.11|44|2024-07-29|15/06/2024||0.7317||929360000|27.719999313354|1|2024-04-29|15/03/2024|0.52|0.65|1160000000|935750000|26.39999961853|1
2024-06-30 19:26:43|02335|39234|CDP|2.87B|2870000000|25.03|726578|5.39|44|2024-07-25|15/06/2024||0.308||166150000|25.030000686646|1|2024-04-25|15/03/2024|0.29|0.29|193270000|144630000|22.950000762939|1
2024-06-30 19:26:49|02336|39157|VRNT|1.99B|1990000000|32.2|676924|-8.16|44|2024-09-04|15/07/2024||0.53||212810000|32.200000762939|1|2024-06-04|15/04/2024|0.59|0.55|221280000|217160000|28.5|1
2024-06-30 19:26:57|02337|20377|PBH|3.44B|3440000000|68.85|248350|15.85|44|2024-08-01|15/06/2024||0.86||260550000|68.849998474121|1|2024-05-14|15/03/2024|1.02|1.14|276990000|287420000|70.5|1
2024-06-30 19:27:05|02338|24348|UNF|3.2B|3200000000|171.53|87898|10.66|45|2024-10-16|15/08/2024||2.05||637100000|171.5299987793|1|2024-06-26|15/05/2024|2.03|1.86|603500000|601170000|154.4700012207|1
2024-06-30 19:27:11|02339|20858|EQC|2.09B|2089999999.9999998|19.4|808031|-4.24|44|2024-07-24|15/06/2024||||8260000|19.39999961853|1|2024-05-01|15/03/2024|0.22||15190000|8280000|18.719999313354|1
2024-06-30 19:27:18|02340|20795|ABM|3.17B|3170000000|50.57|569264|18.57|44|2024-09-05|15/07/2024||0.8563||2040000000|50.569999694824|1|2024-06-06|15/04/2024|0.87|0.79|2000000000|2000000000|47.759998321533|1
2024-06-30 19:27:25|02341|20992|ITGR|3.88B|3880000000|115.79|339233|30.67|44|2024-07-25|15/06/2024||1.25||436570000|115.79000091553|1|2024-04-25|15/03/2024|1.14|1.12|415000000|412800000|123.26999664307|1
2024-06-30 19:27:31|02342|20549|PEB|1.67B|1670000000|13.75|1447208|-1.36|44|2024-07-24|15/06/2024||0.02||396110000|13.75|1|2024-04-23|15/03/2024|-0.32|-0.45|314070000|304350000|15.079999923706|1
2024-06-30 19:27:37|02343|20889|NWE|3.07B|3070000000|50.08|250911|-11.77|44|2024-07-22|15/06/2024||0.533||314600000|50.080001831055|1|2024-04-25|15/03/2024|1.09|1.14|475300000|471600000|50.610000610352|1
2024-06-30 19:27:43|02344|16633|MLKN|1.9B|1900000000|26.49|544416|79.23|44|2024-09-18|15/08/2024||0.4133||906330000|26.489999771118|1|2024-06-26|15/05/2024|0.67|0.54|888900000|898650000|25.639999389648|1
2024-06-30 19:27:49|02345|7890|PIPR|3.6B|3600000000|230.17|91949|79.02|44|2024-07-26|15/06/2024||2.16||339620000|230.16999816895|1|2024-04-26|15/03/2024|2.79|2.12|343000000|314970000|192.0299987793|1
2024-06-30 19:27:55|02346|16025|ESGR|4.48B|4480000000|305.7|49757|25.16|43|2024-08-06|15/06/2024|||||305.70001220703|1|2024-05-03|15/03/2024|8.02||250000000||299.51000976562|1
2024-06-30 19:28:01|02347|1055123|CNNE|1.14B|1140000000|18.14|573688|-10.24|32|2024-08-06|15/06/2024||-0.085||131030000|18.139999389648|1|2024-05-09|15/03/2024|-1.27|-0.1|110700000|126230000|19.739999771118|1
2024-06-30 19:28:07|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
2024-06-30 19:28:16|02349|17427|AUB|2.46B|2460000000|32.85|458273|26.59|44|2024-07-18|15/06/2024||0.698||217440000|32.849998474121|1|2024-04-23|15/03/2024|0.65|0.72|173380000|181530000|33.569999694824|1
2024-06-30 19:28:21|02350|951002|UNIT|701.55M|701550000|2.92|3296476|-36.8|37|2024-08-01|15/06/2024||0.1036||290120000|2.920000076294|1|2024-05-03|15/03/2024|0.16|0.11|286420000|288950000|6.0300002098083|1
2024-06-30 19:28:28|02351|8053|SITC|3.04B|3040000000|14.5|1711078|10.97|40|2024-07-25|15/06/2024||0.0332||114420000|14.5|1|2024-04-30|15/03/2024|-0.13|0.05|120620000|111870000|13.689999580383|1
2024-06-30 19:28:33|02352|40994|IBTX|1.88B|1880000000|45.52|307600|31.83|40|2024-07-22|15/06/2024||0.5814||120490000|45.520000457764|1|2024-04-22|15/03/2024|0.63|0.59|115900000|121390000|41.599998474121|1
2024-06-30 19:28:41|02353|16615|MGEE|2.7B|2700000000|74.72|176953|-5.55|43|2024-08-01|15/06/2024||0.94|||74.720001220703|1|2024-05-08|15/03/2024|0.93|0.94|191340000||79.720001220703|1
2024-06-30 19:28:47|02354|41286|AGIO|2.45B|2450000000|43.12|803718|52.26|42|2024-08-01|15/06/2024||-1.59||9750000|43.119998931885|1|2024-05-02|15/03/2024|-1.45|-1.64|8190000|8690000|33.659999847412|1
2024-06-30 19:28:54|02355|21096|AVA|2.71B|2710000000|34.61|446807|-11.87|44|2024-07-31|15/06/2024||0.2503||386700000|34.610000610352|1|2024-05-01|15/03/2024|0.91|0.98|594940000|467010000|35.979999542236|1
2024-06-30 19:29:00|02356|31168|UFS|3.60B|3600000000|71.48|2846|0|31|2022-08-04|15/06/2022||1.09||1030000000|71.480003356934|1|2022-05-04|15/03/2022||1.07||1060000000|71.480003356934|1
2024-06-30 19:29:06|02357|20796|ABR|2.94B|2940000000|14.35|3632938|-3.17|44|2024-07-26|15/06/2024||0.4017||162130000|14.35000038147|1|2024-05-03|15/03/2024|0.31|0.41|160650000|156730000|13.079999923706|1
2024-06-30 19:29:14|02358|17555|WIRE|4.58B|4580000000|289.83|423033|55.88|44|2024-07-23|15/06/2024||4.76||671250000|289.82998657227|1|2024-04-23|15/03/2024|3.92|3.65|632660000|579640000|283.08999633789|1
2024-06-30 19:29:21|02359|20159|ONB|5.48B|5480000000|17.19|2042683|23.31|44|2024-07-23|15/06/2024||0.4438||473680000|17.190000534058|1|2024-04-23|15/03/2024|0.45|0.43|433980000|440000000|16.459999084473|1
2024-06-30 19:29:26|02360|15776|COLB|4.16B|4160000000|19.89|2022196|-1.92|6|2024-07-25|15/06/2024||0.568||476080000|19.889999389648|1|2024-04-25|15/03/2024|0.65|0.53|473720000|481900000|19.209999084473|1
2024-06-30 19:29:32|02361|20342|SHO|2.13B|2130000000|10.46|1540242|3.36|44|2024-08-07|15/06/2024||0.102||247950000|10.460000038147|1|2024-05-06|15/03/2024|0.05|-0.0006|217170000|212040000|10.189999580383|1
2024-06-30 19:29:39|02362|16361|INDB|2.15B|2150000000|50.72|275393|13.95|44|2024-07-18|15/06/2024||1.13||172060000|50.720001220703|1|2024-04-18|15/03/2024|1.12|1.15|167380000|171340000|48.529998779297|1
2024-06-30 19:29:46|02363|20367|KW|1.34B|1340000000|9.72|986731|-40.48|44|2024-07-31|15/06/2024||-0.69||114950000|9.7200002670288|1|2024-05-08|15/03/2024|0.19|-0.34|136400000|122790000|8.8800001144409|1
2024-06-30 19:29:52|02364|41188|TROX|2.48B|2480000000|15.69|1090855|23.45|42|2024-07-24|15/06/2024||0.1985||855050000|15.689999580383|1|2024-05-01|15/03/2024|-0.05|-0.01|774000000|744140000|16.989999771118|1
2024-06-30 19:29:59|02365|21021|FBP|3.03B|3030000000|18.29|890296|49.67|44|2024-07-23|15/06/2024||0.4046||232800000|18.290000915527|1|2024-04-23|15/03/2024|0.44|0.37|230500000|229990000|17.229999542236|1
2024-06-30 19:30:07|02366|21150|BDC|3.82B|3820000000|93.8|247754|-1.93|44|2024-07-31|15/06/2024||1.37||569880000|93.800003051758|1|2024-05-02|15/03/2024|1.24|1.06|536000000|514270000|81.319999694824|1
2024-06-30 19:30:15|02367|16145|FULT|3.09B|3090000000|16.98|1680485|42.45|44|2024-07-16|15/06/2024||0.3425||307950000|16.979999542236|1|2024-04-16|15/03/2024|0.4|0.38|263930000|267360000|14.800000190735|1
2024-06-30 19:30:22|02368|15853|CVBF|2.41B|2410000000|17.24|671302|29.82|43|2024-07-24|15/06/2024||0.345||126980000|17.239999771118|1|2024-04-24|15/03/2024|0.35|0.34|126570000|127460000|17.10000038147|1
2024-06-30 19:30:28|02369|20134|AEL|4.48B|4480000000|56.47|933116|8.37|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
2024-06-30 19:30:34|02370|16308|HUBG|2.68B|2680000000|43.05|380651|7.2|44|2024-07-25|15/06/2024||0.4771||1090000000|43.049999237061|1|2024-04-25|15/03/2024|0.44|0.39|1000000000|1050000000|39.990001678467|1
2024-06-30 19:30:41|02371|17430|UCBI|3.03B|3030000000|25.46|508163|1.88|42|2024-07-16|15/06/2024||0.5125||239210000|25.459999084473|1|2024-04-24|15/03/2024|0.52|0.5|225840000|232000000|26.180000305176|1
2024-06-30 19:30:46|02372|29733|US90274X5529=UBSS|2.67B|2670000000|68.03|2859571|0|6|2023-02-23|15/12/2022||7.63||440000000|68.029998779297|1|2022-11-09|15/09/2022||7.14||503000000|68.029998779297|1
2024-06-30 19:30:53|02373|16846|OTTR|3.66B|3660000000|87.59|186078|10.93|44|2024-07-29|15/06/2024||1.7||367700000|87.589996337891|1|2024-05-06|15/03/2024|1.77|1.46|347070000|360040000|87.819999694824|1
2024-06-30 19:31:00|02374|6455|RMBS|6.33B|6330000000|58.76|1260418|-8.43|44|2024-07-29|15/06/2024||0.4491||139000000|58.759998321533|1|2024-04-29|15/03/2024|0.3|0.44|117900000|132000000|59.229999542236|1
2024-06-30 19:31:05|02375|1097712|ACA|4.05B|4050000000|83.41|232591|10.08|27|2024-08-01|15/06/2024||0.82||641040000|83.410003662109|1|2024-05-02|15/03/2024|0.8|0.55|598600000|581540000|76.400001525879|1
2024-06-30 19:31:12|02376|16961|PRMW|3.5B|3500000000|21.86|1346891|74.32|46|2024-08-08|15/06/2024||0.2427||478660000|21.860000610352|1|2024-05-09|15/03/2024|0.12|0.14|452000000|438990000|20.110000610352|1
2024-06-30 19:31:17|02377|949589|IRT|4.32B|4320000000|18.74|2515613|2.85|38|2024-07-24|15/06/2024||0.0617||161230000|18.739999771118|1|2024-04-24|15/03/2024|0.08|0.09|160330000|161690000|15.670000076294|1
2024-06-30 19:31:23|02378|961754|TWNK|4.43B|4430000000|33.3|4289740|31.52|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
2024-06-30 19:31:29|02379|21151|BRC|3.13B|3130000000|66.02|241053|38.78|44|2024-09-05|15/07/2024||1.08||352990000|66.019996643066|1|2024-05-22|15/04/2024|1.09|1.04|343380000|341970000|60.270000457764|1
2024-06-30 19:31:34|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
2024-06-30 19:31:40|02381|17575|WSFS|2.82B|2820000000|47|234982|24.6|44|2024-07-22|15/06/2024||1.04||254490000|47|1|2024-04-25|15/03/2024|1.11|1.07|251100000|247570000|45.080001831055|1
2024-06-30 19:31:46|02382|17546|WAFD|2.33B|2330000000|28.58|398415|7.77|44|2024-07-11|15/06/2024||0.595||185070000|28.579999923706|1|2024-04-22|15/03/2024|0.17|0.4025|155990000|170740000|27.89999961853|1
2024-06-30 19:31:53|02383|17110|SANM|3.67B|3670000000|66.25|351159|9.92|44|2024-07-29|15/06/2024||1.36||1970000000|66.25|1|2024-04-29|15/03/2024|1.3|1.25|1830000000|1880000000|62.970001220703|1
2024-06-30 19:32:00|02384|945656|VSTO|2.2B|2200000000|37.65|528173|36.07|38|2024-07-24|15/06/2024||0.92||699400000|37.650001525879|1|2024-05-08|15/03/2024|1.02|0.91|694000000|700030000|35.930000305176|1
2024-06-30 19:32:06|02385|20897|RLJ|1.48B|1480000000|9.63|1231500|-6.23|44|2024-08-01|15/06/2024||0.1689||367090000|9.6300001144409|1|2024-05-01|15/03/2024|-0.01|-0.0114|324410000|322760000|11|1
2024-06-30 19:32:14|02386|16690|MYGN|2.21B|2210000000|24.46|770975|5.52|44|2024-08-02|15/06/2024||-0.0125||206350000|24.459999084473|1|2024-05-07|15/03/2024|-0.01|-0.1042|202200000|193510000|19.969999313354|1
2024-06-30 19:32:20|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
2024-06-30 19:32:26|02388|20456|MTX|2.68B|2680000000|83.16|165473|44.15|44|2024-07-25|15/06/2024||1.52||573880000|83.160003662109|1|2024-04-25|15/03/2024|1.44|1.28|534500000|545550000|72.099998474121|1
2024-06-30 19:33:31|02389|20300|NHI|2.94B|2940000000|67.73|145115|29.21|12|2024-08-05|15/06/2024||0.7225||64760000|67.730003356934|1|2024-05-06|15/03/2024|0.71|0.6778|62190000|64930000|64.720001220703|1
2024-06-30 19:34:37|02390|20381|SJI|4.42B|4420000000|36.09|2774865|0|30|2023-05-04|15/03/2023||1.25||750400000|36.090000152588|1|2023-02-23|15/12/2022||0.598||651700000|36.090000152588|1
2024-06-30 19:34:44|02391|20761|WLY|2.22B|2220000000|40.7|274465|19.6|44|2024-09-05|15/07/2024||-0.06||360900000|40.700000762939|1|2024-06-13|15/04/2024|1.21|0.81|468460000|438700000|36.479999542236|1
2024-06-30 19:34:50|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
2024-06-30 19:34:57|02393|20443|EBS|357.38M|357380000|6.82|4719685|-7.21|44|2024-07-25|15/06/2024||-0.945||221750000|6.8200001716614|1|2024-05-01|15/03/2024|0.59|-0.83|300400000|185400000|1.8799999952316|1
2024-06-30 19:35:03|02394|16322|IBOC|3.56B|3560000000|57.21|220242|29.43|42|2024-08-01|15/06/2024|||||57.209999084473|1|2024-05-02|15/03/2024|||||57.169998168945|1
2024-06-30 19:35:11|02395|16127|FRME|1.95B|1950000000|33.29|229586|17.92|44|2024-07-25|15/06/2024||0.844||164580000|33.290000915527|1|2024-04-25|15/03/2024|0.8|0.824|153700000|162700000|35.049999237061|1
2024-06-30 19:35:18|02396|15309|ARCB|2.51B|2510000000|107.08|321942|8.38|43|2024-07-30|15/06/2024||2.13||1060000000|107.08000183105|1|2024-04-30|15/03/2024|1.34|1.55|1040000000|1040000000|129.44999694824|1
2024-06-30 19:35:25|02397|17114|SASR|1.1B|1100000000|24.36|297824|7.41|43|2024-07-18|15/06/2024||0.44||100250000|24.360000610352|1|2024-04-23|15/03/2024|0.49|0.45|97710000|97860000|20.840000152588|1
2024-06-30 19:35:30|02398|8154|GHC|3.1B|3100000000|699.55|16964|22.41|45|2024-07-31|15/06/2024||9.08||1180000000|699.54998779297|1|2024-05-01|15/03/2024|11.24|11.48|1150000000|1180000000|701.36999511719|1
2024-06-30 19:35:37|02399|20690|HTH|2.04B|2040000000|31.28|277320|-0.57|44|2024-07-18|15/06/2024||0.26||284620000|31.280000686646|1|2024-04-18|15/03/2024|0.42|0.25|285240000|274550000|28.639999389648|1
2024-06-30 19:35:43|02400|41181|CSTM|2.75B|2750000000|18.85|944772|9.59|44|2024-07-24|15/06/2024||0.4926||1880000000|18.85000038147|1|2024-04-24|15/03/2024|0.11|0.28|1700000000|1680000000|21.329999923706|1
2024-06-30 19:35:49|02401|20438|CPK|2.37B|2370000000|106.2|86613|-10.76|43|2024-07-31|15/06/2024||0.755||194690000|106.19999694824|1|2024-05-08|15/03/2024|2.1|2.11|245740000|265290000|110.87000274658|1
2024-06-30 19:35:56|02402|20520|BDN|774.08M|774080000|4.48|1408684|-3.66|39|2024-07-23|15/06/2024||-0.1109||119900000|4.4800000190735|1|2024-04-17|15/03/2024|-0.1|-0.1|126480000|123190000|4.2199997901917|1
2024-06-30 19:36:03|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
2024-06-30 19:36:10|02404|17572|WSBC|1.66B|1660000000|27.91|171401|8.98|44|2024-07-23|15/06/2024||0.535||148230000|27.909999847412|1|2024-04-23|15/03/2024|0.56|0.55|117460000|148080000|28.549999237061|1
2024-06-30 19:36:16|02405|39145|TRN|2.45B|2450000000|29.92|538736|16.37|44|2024-07-18|15/06/2024||0.3267||740700000|29.920000076294|1|2024-05-01|15/03/2024|0.33|0.23|810000000|748600000|26.020000457764|1
2024-06-30 19:36:25|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
2024-06-30 19:36:32|02407|959886|FCPT|2.27B|2270000000|24.67|396979|-2.87|35|2024-07-30|15/06/2024||0.2701||64570000|24.670000076294|1|2024-05-01|15/03/2024|0.26|0.27|66460000|64030000|23.450000762939|1
2024-06-30 19:36:40|02408|39236|PDM|898.21M|898210000|7.25|830875|-0.28|44|2024-07-24|15/06/2024||-0.1097||123530000|7.25|1|2024-04-30|15/03/2024|-0.22|-0.0927|127810000|113610000|6.9400000572205|1
2024-06-30 19:36:48|02409|16080|FFBC|2.12B|2120000000|22.22|334650|8.71|44|2024-07-18|15/06/2024||0.59||202550000|22.219999313354|1|2024-04-25|15/03/2024|0.59|0.59|195250000|201100000|22.549999237061|1
2024-06-30 19:36:53|02410|21172|||||||44|2024-07-26|15/06/2024||1.8||884690000|167.30000305176|1|2024-04-26|15/03/2024|2.19|1.7|930300000|873580000|157.13000488281|1
2024-06-30 19:37:00|02411|17372|TOWN|2.02B|2020000000|27.27|244597|17.34|42|2024-07-25|15/06/2024||0.4853||172270000|27.270000457764|1|2024-04-24|15/03/2024|0.48|0.48|167100000|169680000|27.819999694824|1
2024-06-30 19:37:06|02412|17098|RUSHA|3.25B|3250000000|41.87|298782|3.41|44|2024-07-23|15/06/2024||0.77||1870000000|41.869998931885|1|2024-04-23|15/03/2024|0.88|0.77|1870000000|1870000000|48.290000915527|1
2024-06-30 19:37:13|02413|17118|SAVE|400.78M|400780000|3.66|6070922|-77.58|44|2024-07-24|15/06/2024||-1.14||1350000000|3.6600000858307|1|2024-05-06|15/03/2024|-1.46|-1.45|1260000000|1270000000|3.710000038147|1
2024-06-30 19:37:19|02414|17186|SKYW|3.3B|3300000000|82.07|393243|101.55|44|2024-07-25|15/06/2024||1.77||833720000|82.069999694824|1|2024-04-25|15/03/2024|1.45|1.17|804000000|800070000|71.349998474121|1
2024-06-30 19:37:27|02415|24283|ELME|1.4B|1400000000|15.93|642888|-3.1|44|2024-08-01|15/06/2024||-0.026||59900000|15.930000305176|1|2024-05-01|15/03/2024|-0.04|-0.0304|59510000|58900000|15.159999847412|1
2024-06-30 19:37:33|02416|20146|ARI|1.39B|1390000000|9.79|860324|-13.52|44|2024-07-23|15/06/2024||0.3033||86880000|9.789999961853|1|2024-04-29|15/03/2024|0.35|0.32|85540000|79480000|10.800000190735|1
2024-06-30 19:37:39|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
2024-06-30 19:37:45|02418|977731|GMS|3.2B|3200000000|80.61|377236|16.49|34|2024-08-29|15/07/2024||2.19||1490000000|80.610000610352|1|2024-06-20|15/04/2024|1.93|2.05|1410000000|1410000000|89.889999389648|1
2024-06-30 19:37:52|02419|17078|ROIC|1.68B|1680000000|12.43|898068|-7.99|44|2024-07-23|15/06/2024||0.0591||81150000|12.430000305176|1|2024-04-23|15/03/2024|0.09|0.07|85330000|83740000|12.39999961853|1
2024-06-30 19:37:57|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
2024-06-30 19:38:04|02421|16306|HTLF|1.9B|1900000000|44.45|398866|59.49|43|2024-07-22|15/06/2024||1.12||183310000|44.450000762939|1|2024-04-29|15/03/2024|1.22|1.11|181880000|182340000|35.720001220703|1
2024-06-30 19:38:11|02422|8143|GNW|2.63B|2630000000|6.04|2897889|20.8|45|2024-07-30|15/06/2024||0.205|||6.039999961853|1|2024-05-01|15/03/2024|0.19|0.23|1860000000||5.9299998283386|1
2024-06-30 19:38:18|02423|278|ODP|1.41B|1410000000|39.27|494051|-16.13|44|2024-07-31|15/06/2024||1.09||1760000000|39.270000457764|1|2024-05-08|15/03/2024|1.05|1.66|1870000000|1950000000|51.900001525879|1
2024-06-30 19:38:25|02424|945633|XHR|1.53B|1530000000|14.33|768734|16.41|38|2024-08-01|15/06/2024||0.11||275960000|14.329999923706|1|2024-05-02|15/03/2024|0.08|0.0302|267490000|258360000|13.939999580383|1
2024-06-30 19:38:32|02425|41227|PFSI|4.82B|4820000000|94.6|209137|34.55|43|2024-08-01|15/06/2024||2.69||482630000|94.599998474121|1|2024-04-24|15/03/2024|0.74|2.27|305660000|430790000|92.779998779297|1
2024-06-30 19:38:37|02426|1163554|ETWO|1.52B|1520000000|4.49|1795931|-19.82|21|2024-10-09|15/08/2024||0.0457||157130000|4.4899997711182|1|2024-07-10|15/05/2024||0.0415||155290000|4.4899997711182|1
2024-06-30 19:38:43|02427|945068|UE|2.32B|2320000000|18.47|838998|19.7|37|2024-07-31|15/06/2024||0.0367||108320000|18.469999313354|1|2024-05-07|15/03/2024|0.02|0.08|109600000|108510000|17.069999694824|1
2024-06-30 19:38:51|02428|17071|RNST|1.72B|1720000000|30.54|222530|16.88|44|2024-07-23|15/06/2024||0.6571||166100000|30.540000915527|1|2024-04-23|15/03/2024|0.65|0.62|164670000|162880000|30.010000228882|1
2024-06-30 19:38:58|02429|39297|TWO|1.37B|1370000000|13.21|960809|-4.83|44|2024-07-31|15/06/2024||0.445||-21110000|13.210000038147|1|2024-04-29|15/03/2024|0.05|0.415|-42220000|-24060000|12.529999732971|1
2024-06-30 19:39:05|02430|20143|MFA|1.09B|1090000000|10.64|562883|-5.34|44|2024-08-01|15/06/2024||0.3819||80000000|10.640000343323|1|2024-05-06|15/03/2024|0.35|0.35|70220000|80010000|10.949999809265|1
2024-06-30 19:39:12|02431|39312|HOUS|367.76M|367760000|3.31|1924909|-50.45|44|2024-07-25|15/06/2024||0.4444||1700000000|3.3099999427795|1|2024-04-25|15/03/2024|-0.91|-0.67|1130000000|1150000000|5.4099998474121|1
2024-06-30 19:39:18|02432|1171969|COUR|1.12B|1120000000|7.16|2620886|-45.01|19|2024-07-25|15/06/2024||0.0112||164390000|7.1599998474121|1|2024-04-29|15/03/2024|0.07|0.01|169100000|170430000|11.970000267029|1
2024-06-30 19:39:25|02433|20755|GTN|522.64M|522640000|5.2|1120144|-34.01|44|2024-08-02|15/06/2024||0.0983||844910000|5.1999998092651|1|2024-05-07|15/03/2024|0.79|0.07|823000000|823800000|6.6599998474121|1
2024-06-30 19:39:32|02434|17386|TRMK|1.84B|1840000000|30.04|262265|42.23|44|2024-07-23|15/06/2024||0.66||210720000|30.040000915527|1|2024-04-23|15/03/2024|0.68|0.61|188200000|189230000|26.75|1
2024-06-30 19:39:39|02435|102910|CTRE|3.63B|3630000000|25.1|444291|26.38|39|2024-08-01|15/06/2024||0.262||53920000|25.10000038147|1|2024-05-02|15/03/2024|0.22|0.25|63070000|55580000|24.930000305176|1
2024-06-30 19:39:46|02436|20909|B|2.1B|2100000000|41.41|281284|-1.85|44|2024-07-26|15/06/2024||0.4125||395880000|41.409999847412|1|2024-04-26|15/03/2024|0.38|0.36|430600000|428150000|35.909999847412|1
2024-06-30 19:39:52|02437|32324|WKC|1.55B|1550000000|25.8|501636|24.76|44|2024-07-25|15/06/2024||0.5214||12060000000|25.799999237061|1|2024-04-25|15/03/2024|0.47|0.49|10950000000|11580000000|25.040000915527|1
2024-06-30 19:39:58|02438|1064342|AHCO|1.29B|1290000000|10|1040455|-17.83|24|2024-08-06|15/06/2024||0.1819||804030000|10|1|2024-05-07|15/03/2024|-0.02|0.06|792500000|770980000|10.60000038147|1
2024-06-30 19:40:05|02439|16951|PRAA|773.66M|773660000|19.66|182655|-13.96|44|2024-08-05|15/06/2024||0.0525||245040000|19.659999847412|1|2024-05-06|15/03/2024|0.09|-0.05|255590000|233370000|24.950000762939|1
2024-06-30 19:40:10|02440|24580|||||||20|2018-07-31|15/06/2018|-0.33|1.31|578900000|716970000|67.319999694824|1|2018-05-09|15/03/2018|1.91|1.25|723220000|711490000|56.75|1
2024-06-30 19:40:16|02441|955546|EPC|1.99B|1990000000|40.19|350834|-2.71|37|2024-08-06|15/06/2024||1.01||654560000|40.189998626709|1|2024-05-08|15/03/2024|0.88|0.72|599400000|606740000|37.610000610352|1
2024-06-30 19:40:23|02442|20277|TDS|2.34B|2340000000|20.73|1343981|151.88|44|2024-08-01|15/06/2024||-0.1297||1250000000|20.729999542236|1|2024-05-03|15/03/2024|0.1|-0.12|1260000000|1260000000|16.209999084473|1
2024-06-30 19:40:30|02443|20318|DRH|1.78B|1780000000|8.45|2073239|5.49|44|2024-08-01|15/06/2024||0.1746||301620000|8.4499998092651|1|2024-05-02|15/03/2024|0.03|0.03|256400000|249340000|8.8500003814697|1
2024-06-30 19:40:37|02444|16759|NTCT|1.31B|1310000000|18.29|726908|-40.9|44|2024-07-25|15/06/2024||0.375||194830000|18.290000915527|1|2024-05-09|15/03/2024|0.55|0.53|203400000|214920000|20.120000839233|1
2024-06-30 19:40:43|02445|20213|PFS|1.09B|1090000000|14.35|1206705|-12.18|44|2024-07-26|15/06/2024||0.41||149040000|14.35000038147|1|2024-04-18|15/03/2024|0.43|0.4|114800000|114500000|13.619999885559|1
2024-06-30 19:40:50|02446|20424|AAT|1.72B|1720000000|22.38|287818|16.56|44|2024-07-23|15/06/2024||0.14||110280000|22.379999160767|1|2024-04-30|15/03/2024|0.32|0.14|110700000|108860000|21.719999313354|1
2024-06-30 19:40:57|02447|24323|THS|1.93B|1930000000|36.64|460246|-27.27|44|2024-08-05|15/06/2024||0.1286||783600000|36.639999389648|1|2024-05-06|15/03/2024|-0.03|-0.01|820700000|798440000|37.259998321533|1
2024-06-30 19:41:03|02448|24410|PRK|2.3B|2300000000|142.34|42490|39.11|41|2024-07-22|15/06/2024||1.97||119040000|142.33999633789|1|2024-04-19|15/03/2024|2.17|1.81|121820000|119620000|125.26999664307|1
2024-06-30 19:41:09|02449|20521|BGS|638.73M|638730000|8.08|1099878|-41.95|44|2024-08-01|15/06/2024||0.1027||437100000|8.079999923706|1|2024-05-08|15/03/2024|0.18|0.22|475200000|483390000|11.340000152588|1
2024-06-30 19:41:17|02450|17396|ADEA|1.21B|1210000000|11.19|476604|1.63|44|2024-08-05|15/06/2024||0.342||101170000|11.189999580383|1|2024-05-06|15/03/2024|0.25|0.2087|83400000|81850000|9.9300003051758|1
2024-06-30 19:41:24|02451|17121|SBCF|1.99B|1990000000|23.64|386678|6.97|43|2024-07-25|15/06/2024||0.3408||126230000|23.639999389648|1|2024-04-25|15/03/2024|0.37|0.35|125580000|127740000|23.920000076294|1
2024-06-30 19:41:30|02452|16325|ICFI|2.78B|2780000000|148.46|91100|19.35|44|2024-08-01|15/06/2024||1.5||505900000|148.46000671387|1|2024-05-02|15/03/2024|1.77|1.45|494000000|487960000|143.92999267578|1
2024-06-30 19:41:38|02453|20939|NPO|3.05B|3050000000|145.57|102913|9.02|44|2024-07-30|15/06/2024||1.93||281130000|145.57000732422|1|2024-05-07|15/03/2024|1.57|1.55|257500000|268900000|153.33999633789|1
2024-06-30 19:41:45|02454|20727|AKR|1.94B|1940000000|17.92|915618|24.53|44|2024-07-23|15/06/2024||0.0541||69910000|17.920000076294|1|2024-04-29|15/03/2024|0.03|0.02|91360000|65890000|17.319999694824|1
2024-06-30 19:41:51|02455|1161066|MSGE|1.18B|1180000000|34.23|372085|1.81|21|2024-08-16|15/06/2024||-0.51||164640000|34.229999542236|1|2024-05-09|15/03/2024|0.06|0.27|228300000|219990000|39.880001068115|1
2024-06-30 19:41:56|02456|101870|KN|1.55B|1550000000|17.26|574841|-4.43|41|2024-07-31|15/06/2024||0.245||206850000|17.260000228882|1|2024-05-01|15/03/2024|0.2|0.18|196000000|195230000|15.829999923706|1
2024-06-30 19:42:04|02457|954882|LILAK|1.9B|1900000000|9.62|968117|11.6|37|2024-07-31|15/06/2024||0.006||1140000000|9.6199998855591|1|2024-05-07|15/03/2024|0.00|0.0119|1100000000|1110000000|8.1300001144409|1
2024-06-30 19:42:11|02458|21222|CBZ|3.7B|3700000000|74.1|273784|39.08|44|2024-07-25|15/06/2024||0.7333||430380000|74.099998474121|1|2024-04-25|15/03/2024|1.54|1.49|494300000|485400000|78.330001831055|1
2024-06-30 19:42:17|02459|24295|WOR|2.37B|2370000000|47.33|256301|-31.87|44|2024-09-25|15/08/2024||0.86||307610000|47.330001831055|1|2024-06-25|15/05/2024|0.74|0.88|319000000|352820000|51.270000457764|1
2024-06-30 19:42:23|02460|989525|NTB|1.62B|1620000000|35.12|191707|28.36|32|2024-07-22|15/06/2024||1.05||139230000|35.119998931885|1|2024-04-23|15/03/2024|1.17|0.97|142800000|137290000|31.829999923706|1
2024-06-30 19:42:29|02461|1057998|ILPT|242.26M|242260000|3.68|614592|11.52|31|2024-07-23|15/06/2024||-0.39||110110000|3.6800000667572|1|2024-04-30|15/03/2024|-0.36|-0.43|112240000|110340000|3.6600000858307|1
2024-06-30 19:42:35|02462|13839|ATGE|2.57B|2570000000|68.21|459513|98.63|44|2024-08-15|15/06/2024||1.33||387840000|68.209999084473|1|2024-05-02|15/03/2024|1.5|1.16|412700000|391680000|50.520000457764|1
2024-06-30 19:42:42|02463|15520|BANR|1.71B|1710000000|49.64|170463|13.67|43|2024-07-17|15/06/2024||1.14||151680000|49.639999389648|1|2024-04-17|15/03/2024|1.22|1.13|144600000|151040000|42.970001220703|1
2024-06-30 19:42:48|02464|21236|SJW|1.75B|1750000000|54.22|178069|-22.66|44|2024-07-24|15/06/2024||0.5755||165090000|54.220001220703|1|2024-04-25|15/03/2024|0.36|0.3802|149380000|140600000|55.130001068115|1
2024-06-30 19:42:54|02465|8046|STC|1.71B|1710000000|62.08|167874|50.9|44|2024-07-24|15/06/2024||1.02||600560000|62.080001831055|1|2024-04-24|15/03/2024|0.17|-0.18|554320000|536420000|63.599998474121|1
2024-06-30 19:43:02|02466|20515|ALEX|1.23B|1230000000|16.96|278147|-8.72|40|2024-07-25|15/06/2024||0.12||49600000|16.959999084473|1|2024-04-25|15/03/2024|0.28|0.16|61200000|49200000|16|1
2024-06-30 19:43:09|02467|15554|BGC|4.11B|4110000000.0000005|8.3|3127655|87.36|44|2024-07-31|15/06/2024||0.22||545000000|8.3000001907349|1|2024-04-30|15/03/2024|0.25|0.25|578610000|585000000|8.1800003051758|1
2024-06-30 19:43:15|02468|15357|ARGO|1.06B|1060000000|29.99|341025|1.28|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
2024-06-30 19:43:22|02469|20324|SVC|852.01M|852010000|5.14|1048994|-40.85|44|2024-08-09|15/06/2024||-0.09||510890000|5.1399998664856|1|2024-05-07|15/03/2024|-0.48|-0.11|436250000|427750000|6.0700001716614|1
2024-06-30 19:43:28|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
2024-06-30 19:43:50|02471|945634|DEA|1.43B|1430000000|12.37|791913|-14.69|38|2024-07-30|15/06/2024||0.06||73680000|12.369999885559|1|2024-04-30|15/03/2024|0.05|0.07|72800000|72270000|11.680000305176|1
2024-06-30 19:43:56|02472|15985|EGBN|570.58M|570580000|18.9|320710|-10.68|44|2024-07-17|15/06/2024||0.5533||77640000|18.89999961853|1|2024-04-24|15/03/2024|-0.01|0.59|78290000|75910000|22.270000457764|1
2024-06-30 19:44:03|02473|20492|GVA|2.74B|2740000000|61.97|439727|55.78|44|2024-07-25|15/06/2024||1.33||1010000000|61.970001220703|1|2024-05-02|15/03/2024|-0.21|-0.22|672000000|702260000|54.990001678467|1
2024-06-30 19:44:10|02474|20496|KAR|1.8B|1800000000|16.59|766782|9|44|2024-07-30|15/06/2024||0.2067||428210000|16.590000152588|1|2024-05-01|15/03/2024|0.19|0.21|416300000|426700000|17.180000305176|1
2024-06-30 19:44:17|02475|995930|LAUR|2.32B|2320000000|14.94|802013|30.24|31|2024-08-01|15/06/2024||0.6495||484000000|14.939999580383|1|2024-05-02|15/03/2024|-0.07|-0.03|275400000|269300000|14.590000152588|1
2024-06-30 19:44:23|02476|20474|BCEI|6.83B|6830000000|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
2024-06-30 19:44:29|02477|16096|FIBK|2.9B|2900000000|27.77|609359|16.48|44|2024-07-23|15/06/2024||0.5477||246370000|27.770000457764|1|2024-04-24|15/03/2024|0.57|0.5|242200000|241280000|26.520000457764|1
2024-06-30 19:44:37|02478|15982|EFSC|1.53B|1530000000|40.91|120486|4.63|44|2024-07-22|15/06/2024||1.08||156020000|40.909999847412|1|2024-04-22|15/03/2024|1.07|1.11|149890000|157340000|39.680000305176|1
2024-06-30 19:44:43|02479|9231|MDRX|1.6B|1600000000|9.6|507204|-23.81|44|2024-08-02|15/06/2024||0.2251||157020000|9.6000003814697|1|2024-05-03|15/03/2024|0.145|0.911|144800000|151400000|7.9499998092651|1
2024-06-30 19:44:50|02480|15523|HOPE|1.3B|1300000000|10.74|684545|27.55|44|2024-07-16|15/06/2024||0.2194||122400000|10.739999771118|1|2024-04-29|15/03/2024|0.21|0.26|123330000|130420000|10.960000038147|1
2024-06-30 19:44:56|02481|16783|NYMT|532.77M|532770000|5.84|687285|-41.13|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
2024-06-30 19:45:03|02482|17270|STRA|2.7B|2700000000|110.66|146224|63.12|44|2024-07-31|15/06/2024||1.13||308160000|110.66000366211|1|2024-04-25|15/03/2024|1.11|0.69|290300000|276770000|100.65000152588|1
2024-06-30 19:45:09|02483|1166007|AMWL|96.29M|96290000|0.3248|2557492|-84.53|18|2024-08-01|15/06/2024||-0.1984||61620000|0.016240000724793|20|2024-05-01|15/03/2024|-0.25|-0.2|59520000|60530000|0.025525000691414|20
2024-06-30 19:45:16|02484|16776|NWBI|1.47B|1470000000|11.55|637299|8.96|44|2024-07-22|15/06/2024||0.22||133040000|11.550000190735|1|2024-04-22|15/03/2024|0.23|0.23|131200000|132660000|11.130000114441|1
2024-06-30 19:45:23|02485|15967|ECPG|988.45M|988450000|41.73|154797|-14.17|44|2024-07-31|15/06/2024||1.28||345120000|41.729999542236|1|2024-05-08|15/03/2024|0.95|0.944|328390000|330830000|42.970001220703|1
2024-06-30 19:45:28|02486|8029|MHO|3.39B|3390000000|122.14|257262|40.08|44|2024-07-24|15/06/2024||4||1020000000|122.13999938965|1|2024-04-24|15/03/2024|4.78|3.96|1050000000|1010000000|119.4700012207|1
2024-06-30 19:45:34|02487|953810|GNL|1.69B|1690000000|7.35|1432156|-28.5|37|2024-08-01|15/06/2024||-0.03||205330000|7.3499999046326|1|2024-05-07|15/03/2024|-0.15|-0.03|206050000|206270000|7.2800002098083|1
2024-06-30 19:45:41|02488|6423|PTEN|4.16B|4160000000|10.36|6761576|-13.45|44|2024-07-25|15/06/2024||0.1465||1410000000|10.359999656677|1|2024-05-01|15/03/2024|0.15|0.1248|1510000000|1510000000|10.819999694824|1
2024-06-30 19:45:48|02489|17316|TBBK|1.95B|1950000000|37.76|574444|15.65|44|2024-07-25|15/06/2024||1.07||127420000|37.759998321533|1|2024-04-25|15/03/2024|1.06|1.06|123800000|127110000|33.599998474121|1
2024-06-30 19:45:55|02490|15697|CFFN|712.1M|712100000|5.49|827702|-11.02|44|2024-07-30|15/06/2024||0.115||48250000|5.4899997711182|1|2024-04-24|15/03/2024|0.1|0.11|45960000|46520000|5.2800002098083|1
2024-06-30 19:46:02|02491|20541|MEI|366.29M|366290000|10.35|643218|-69.12|44|2024-08-29|15/07/2024||-0.0625||263300000|10.35000038147|1|2024-07-11|15/04/2024||-0.2025||266950000|10.35000038147|1
2024-06-30 19:46:07|02492|942641|PGRE|1.1B|1100000000|4.63|1064355|4.51|39|2024-07-23|15/06/2024||-0.08||181150000|4.6300001144409|1|2024-05-01|15/03/2024|-0.0149|-0.07|188880000|182410000|4.6399998664856|1
2024-06-30 19:46:13|02493|20619|VRE|1.52B|1520000000|15|658444|-6.54|44|2024-08-06|15/06/2024||-0.07||66480000|15|1|2024-04-24|15/03/2024|-0.04|-0.03|74090000|70010000|15.14999961853|1
2024-06-30 19:46:19|02494|40978|BLUE|189.7M|189700000|0.9842|6145378|-70.09|41|2024-08-06|15/06/2024||-0.4433||23070000|0.98420000076294|1|2024-05-09|15/03/2024|-0.37|-0.44|18600000|19540000|0.97460001707077|1
2024-06-30 19:46:25|02495|103911|VRTV|2.31B|2310000000|170|147180|35.34|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
2024-06-30 19:46:31|02496|20404|HMN|1.34B|1340000000|32.62|245780|9.98|44|2024-07-31|15/06/2024||0.4454||286900000|32.619998931885|1|2024-05-08|15/03/2024|0.62|0.78|386000000|280830000|38.799999237061|1
2024-06-30 19:46:37|02497|17195|SMCI|47.98B|47980000000|816.85|6281246|227.72|44|2024-08-06|15/06/2024||8||5270000000|816.84997558594|1|2024-04-30|15/03/2024|6.65|5.8|3850000000|3990000000|890.34997558594|1
2024-06-30 19:46:44|02498|20899|RWT|857.67M|857670000|6.49|997889|1.88|44|2024-07-25|15/06/2024||0.1168||58380000|6.4899997711182|1|2024-04-30|15/03/2024|0.08|0.09|74000000|50100000|5.6999998092651|1
2024-06-30 19:46:51|02499|16057|FBNC|1.31B|1310000000|31.92|145378|7.29|44|2024-07-24|15/06/2024||0.61||94720000|31.920000076294|1|2024-04-24|15/03/2024|0.61|0.63|92170000|95870000|34.110000610352|1
2024-06-30 19:46:57|02500|8215|BIG|51.35M|51350000|1.73|1538269|-80.41|43|2024-08-30|15/07/2024||-3.46||1050000000|1.7300000190735|1|2024-06-06|15/04/2024|-4.51|-3.92|1010000000|1040000000|3.5199999809265|1
2024-06-30 19:47:04|02501|16709|NBTB|1.82B|1820000000|38.6|168418|21.19|44|2024-07-22|15/06/2024||0.695||138160000|38.599998474121|1|2024-04-22|15/03/2024|0.68|0.68|140570000|136110000|34.610000610352|1
2024-06-30 19:47:10|02502|943129|AVNS|859.77M|859770000|19.92|198140|-22.07|39|2024-08-06|15/06/2024||0.2833||170670000|19.920000076294|1|2024-05-02|15/03/2024|0.22|0.26|166100000|162930000|18.790000915527|1
2024-06-30 19:47:16|02503|1072221|RCUS|1.39B|1390000000|15.23|687378|-25.01|30|2024-08-01|15/06/2024||-1.13||26240000|15.229999542236|1|2024-05-08|15/03/2024|-0.05|-1|145000000|30880000|15.560000419617|1
2024-06-30 19:47:23|02504|32360|OPK|871.24M|871240000|1.25|4514345|-42.4|44|2024-08-01|15/06/2024||-0.095||184700000|1.25|1|2024-05-07|15/03/2024|-0.12|-0.1|173700000|183330000|1.3200000524521|1
2024-06-30 19:47:29|02505|16632|MLAB|468.04M|468040000|86.77|41852|-32.47|40|2024-08-01|15/06/2024||1.5||55900000|86.769996643066|1|2024-06-05|15/03/2024|2.77|1.91|58900000|55270000|94.73999786377|1
2024-06-30 19:47:37|02506|21107|DLX|989.27M|989270000|22.46|222489|28.49|44|2024-08-01|15/06/2024||0.7575||543070000|22.459999084473|1|2024-05-01|15/03/2024|0.72|0.72|535000000|526830000|19.75|1
2024-06-30 19:47:42|02507|21077|LZB|1.56B|1560000000|37.28|429693|30.17|44|2024-08-20|15/07/2024||0.575||475650000|37.279998779297|1|2024-06-17|15/04/2024|0.95|0.7|554000000|516890000|33.720001220703|1
2024-06-30 19:47:48|02508|20439|CRS|5.44B|5440000000|109.58|655296|95.23|44|2024-08-01|15/06/2024||1.5||763780000|109.58000183105|1|2024-05-01|15/03/2024|1.19|0.94|684900000|707730000|85.699996948242|1
2024-06-30 19:47:54|02509|30810|INO|209.36M|209360000|8.08|365708|50.8|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
2024-06-30 19:48:00|02510|16925|PLUS|1.96B|1960000000|73.68|172407|30.87|44|2024-08-07|15/06/2024||1.17||555230000|73.680000305176|1|2024-05-22|15/03/2024|0.93|1.11|554500000|541410000|79.550003051758|1
2024-06-30 19:48:07|02511|32380|ATSG|905.47M|905470000|13.87|437542|-26.5|44|2024-08-01|15/06/2024||0.2101||507440000|13.869999885559|1|2024-05-06|15/03/2024|0.16|0.11|485500000|485920000|13.079999923706|1
2024-06-30 19:48:16|02512|31069|SUPN|1.47B|1470000000|26.75|551127|-11.01|44|2024-08-06|15/06/2024||0.37||148850000|26.75|1|2024-05-08|15/03/2024|0.00|0.38|143600000|145940000|31.14999961853|1
2024-06-30 19:48:22|02513|50909|RILY|534.41M|534409999.99999994|17.64|1148596|-61.64|39|2024-07-25|15/06/2024|||||17.639999389648|1|2024-05-15|15/03/2024|-1.71||343000000||34.229999542236|1
2024-06-30 19:48:29|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
2024-06-30 19:48:36|02515|16958|PRIM|2.68B|2680000000|49.89|599016|63.73|44|2024-08-06|15/06/2024||0.8571||1530000000|49.889999389648|1|2024-05-08|15/03/2024|0.47|0.24|1410000000|1380000000|47.669998168945|1
2024-06-30 19:48:43|02516|15740|CLNE|596.11M|596110000|2.67|1678064|-46.17|44|2024-08-08|15/06/2024||-0.0148||104000000|2.670000076294|1|2024-05-09|15/03/2024|-0.08|-0.04|103700000|100250000|2.3699998855591|1
2024-06-30 19:48:49|02517|17530|WABC|1.29B|1290000000|48.53|110540|26.71|44|2024-07-18|15/06/2024||1.31||74350000|48.529998779297|1|2024-04-18|15/03/2024|1.37|1.37|76200000|77520000|45.5|1
2024-06-30 19:48:56|02518|17389|TRS|1.04B|1040000000|25.56|202919|-7.02|44|2024-07-25|15/06/2024||0.5325||238630000|25.559999465942|1|2024-04-30|15/03/2024|0.37|0.3|227100000|216200000|26.75|1
2024-06-30 19:49:02|02519|16171|GEVO|128.02M|128020000.00000001|0.557|4121355|-63.36|44|2024-08-08|15/06/2024||-0.0757||4170000|0.55699998140335|1|2024-05-02|15/03/2024|-0.08|-0.06|3990000|4650000|0.69450002908707|1
2024-06-30 19:49:10|02520|16392|CSR|1.07B|1070000000.0000001|67.63|91228|10.22|56|2024-07-29|15/06/2024||-0.19||65590000|67.629997253418|1|2024-04-29|15/03/2024|-0.37|-0.29|64510000|64620000|64.589996337891|1
2024-06-30 19:49:15|02521|17407|TTMI|1.98B|1980000000|19.43|659772|39.78|6|2024-07-31|15/06/2024||0.35||582450000|19.430000305176|1|2024-05-01|15/03/2024|0.31|0.27|570100000|551760000|14.930000305176|1
2024-06-30 19:49:21|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
2024-06-30 19:49:26|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
2024-06-30 19:49:32|02524|41226|PBF|5.5B|5500000000|46.02|1717690|12.41|44|2024-08-01|15/06/2024||1.92||8850000000|46.020000457764|1|2024-05-02|15/03/2024|0.85|0.66|8650000000|8290000000|52.189998626709|1
2024-06-30 19:49:39|02525|8930|DDS|7.15B|7150000000|440.39|92029|42.33|44|2024-08-08|15/07/2024||6.04||1530000000|440.39001464844|1|2024-05-16|15/04/2024|11.01|9.69|1570000000|1570000000|455.86999511719|1
2024-06-30 19:49:46|02526|21175|NNI|3.67B|3670000000|100.86|85957|4.54|44|2024-08-05|15/06/2024||1.23||350200000|100.86000061035|1|2024-05-09|15/03/2024|1.81|1.37|385380000|364000000|96.720001220703|1
2024-06-30 19:49:53|02527|101871|LADR|1.44B|1440000000|11.29|492906|4.06|41|2024-07-25|15/06/2024||0.2925||72800000|11.289999961853|1|2024-04-25|15/03/2024|0.33|0.292|69000000|72030000|10.5|1
2024-06-30 19:49:59|02528|41260|ESRT|2.57B|2570000000|9.38|934514|25.23|41|2024-07-24|15/06/2024||||188020000|9.3800001144409|1|2024-04-24|15/03/2024|0.03||181180000|175640000|9.4799995422363|1
2024-06-30 19:50:06|02529|20413|NWN|1.37B|1370000000|36.11|244136|-16.12|44|2024-08-01|15/06/2024||-0.1125||231990000|36.110000610352|1|2024-05-06|15/03/2024|1.69|1.79|433470000|447890000|38.630001068115|1
2024-06-30 19:50:14|02530|16208|GPRE|1.02B|1020000000|15.86|1155224|-50.81|44|2024-07-31|15/06/2024||-0.0899||646690000|15.859999656677|1|2024-05-03|15/03/2024|-0.81|-0.29|597210000|653400000|20.739999771118|1
2024-06-30 19:50:20|02531|32314|OII|2.4B|2400000000|23.66|867896|26.52|44|2024-07-24|15/06/2024||0.3293||652460000|23.659999847412|1|2024-04-24|15/03/2024|0.15|0.1|599090000|594020000|23.209999084473|1
2024-06-30 19:50:26|02532|20188|FCF|1.41B|1410000000|13.81|420732|9.17|45|2024-07-23|15/06/2024||0.3529||118940000|13.810000419617|1|2024-04-23|15/03/2024|0.37|0.36|116290000|119800000|13.289999961853|1
2024-06-30 19:50:32|02533|989521|ASIX|614.69M|614690000|22.92|136422|-34.48|32|2024-08-02|15/06/2024||1.19||426730000|22.920000076294|1|2024-05-03|15/03/2024|-0.56|-0.52|337000000|346200000|25.75|1
2024-06-30 19:50:39|02534|16791|OCFC|934.53M|934530000|15.89|270468|1.73|44|2024-07-18|15/06/2024||0.4286||94840000|15.890000343323|1|2024-04-18|15/03/2024|0.44|0.41|98510000|95980000|14.470000267029|1
2024-06-30 19:50:45|02535|16190|GLNG|3.26B|3260000000|31.35|1126122|55.43|44|2024-08-08|15/06/2024||0.4052||73240000|31.35000038147|1|2024-05-28|15/03/2024|0.48|0.4|64960000|73130000|26.879999160767|1
2024-06-30 19:50:51|02536|15618|BUSE|1.37B|1370000000|24.21|181606|20.45|42|2024-07-23|15/06/2024||0.48||116030000|24.209999084473|1|2024-04-24|15/03/2024|0.47|0.49|110770000|109090000|23.270000457764|1
2024-06-30 19:50:58|02537|20422|SXI|1.91B|1910000000|161.15|57260|13.91|44|2024-08-26|15/06/2024||1.87||181330000|161.14999389648|1|2024-05-02|15/03/2024|1.75|1.71|177300000|180060000|174.10000610352|1
2024-06-30 19:51:03|02538|1073475|BRMK|635.04M|635040000|4.82|1079957|0|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
2024-06-30 19:51:10|02539|20446|GBX|1.54B|1540000000|49.55|331621|14.97|45|2024-10-25|15/08/2024||1.21||963470000|49.549999237061|1|2024-07-08|15/05/2024||1.14||928730000|49.549999237061|1
2024-06-30 19:51:17|02540|15557|BHLB|969.89M|969890000|22.8|229667|9.99|43|2024-07-18|15/06/2024||0.518||109970000|22.799999237061|1|2024-04-18|15/03/2024|-0.47|0.47|55540000|107450000|20.530000686646|1
2024-06-30 19:51:24|02541|20628|DK|1.59B|1590000000|24.76|918844|3.38|44|2024-08-05|15/06/2024||0.6697||3440000000|24.760000228882|1|2024-05-07|15/03/2024|-0.41|-0.43|3230000000|3280000000|26.690000534058|1
2024-06-30 19:51:31|02542|21241|AZZ|2.3B|2300000000|77.25|318220|77.75|45|2024-10-08|15/08/2024||1.3||407340000|77.25|1|2024-07-10|15/05/2024||1.3||401220000|77.25|1
2024-06-30 19:51:37|02543|15746|CMCO|995.71M|995710000|34.54|159409|-15.03|44|2024-07-30|15/06/2024||0.6075||240560000|34.540000915527|1|2024-05-29|15/03/2024|0.75|0.84|265500000|264850000|43.930000305176|1
2024-06-30 19:51:44|02544|17126|SBSI|836.16M|836160000|27.61|103152|5.54|44|2024-07-24|15/06/2024||0.6367||65940000|27.610000610352|1|2024-04-25|15/03/2024|0.71|0.7|63070000|67640000|28.379999160767|1
2024-06-30 19:51:49|02545|994248|||||||31|2024-08-01|15/06/2024||0.02||885250000|8.5699996948242|1|2024-05-23|15/03/2024|0.27|0.1133|1120000000|1110000000|9.75|1
2024-06-30 19:51:55|02546|24332|TGI|1.19B|1190000000|15.41|802660|24.58|44|2024-07-31|15/06/2024||-0.0241||275470000|15.409999847412|1|2024-05-23|15/03/2024|0.31|0.21|358600000|352230000|15|1
2024-06-30 19:52:02|02547|40056|CNOB|721.83M|721830000|18.89|147236|13.86|42|2024-07-25|15/06/2024||0.4125||65450000|18.889999389648|1|2024-04-25|15/03/2024|0.41|0.42|60150000|65560000|19.729999542236|1
2024-06-30 19:52:07|02548|15638|CALM|3B|3000000000|61.11|697909|35.8|39|2024-09-24|15/08/2024||0.7967||447230000|61.110000610352|1|2024-07-16|15/05/2024||2.35||644730000|61.110000610352|1
2024-06-30 19:52:14|02549|20869|GTY|1.44B|1440000000|26.66|221575|-21.17|44|2024-07-24|15/06/2024||0.2859||45780000|26.659999847412|1|2024-04-25|15/03/2024|0.3|0.2825|48970000|43680000|27.379999160767|1
2024-06-30 19:52:21|02550|16179|GIII|1.22B|1220000000|27.07|597578|40.48|44|2024-09-05|15/07/2024||0.2703||649890000|27.069999694824|1|2024-06-06|15/04/2024|0.12|-0.04|609700000|614350000|31.299999237061|1
2024-06-30 19:52:28|02551|20334|OFG|1.76B|1760000000|37.45|197884|43.6|44|2024-07-18|15/06/2024||0.9659||175590000|37.450000762939|1|2024-04-18|15/03/2024|1.05|0.97|174200000|175780000|33.369998931885|1
2024-06-30 19:52:35|02552|15895|DCOM|794.99M|794990000|20.4|198479|15.71|44|2024-07-26|15/06/2024||0.374||82300000|20.39999961853|1|2024-04-23|15/03/2024|0.38|0.37|79870000|81570000|19.069999694824|1
2024-06-30 19:52:42|02553|41267|NBHC|1.48B|1480000000|39.05|198071|34.47|40|2024-07-23|15/06/2024||0.8||106480000|39.049999237061|1|2024-04-24|15/03/2024|0.82|0.76|101720000|103690000|34.799999237061|1
2024-06-30 19:52:48|02554|17322|TCBK|1.31B|1310000000|39.57|108443|19.19|44|2024-07-24|15/06/2024||0.785||98180000|39.569999694824|1|2024-04-25|15/03/2024|0.83|0.8|98510000|100050000|34.799999237061|1
2024-06-30 19:52:55|02555|20830|LTC|1.5B|1500000000|34.5|238301|4.48|44|2024-07-25|15/06/2024||0.4545||33480000|34.5|1|2024-04-29|15/03/2024|0.56|0.52|51360000|33720000|32.560001373291|1
2024-06-30 19:53:01|02556|21218|AIR|2.53B|2530000000|72.7|286860|25.87|44|2024-09-24|15/08/2024||0.925||664900000|72.699996948242|1|2024-07-16|15/05/2024||0.8533||659550000|72.699996948242|1
2024-06-30 19:53:08|02557|21067|GFF|3.16B|3160000000|63.86|439865|58.46|44|2024-07-31|15/06/2024||1.33||690320000|63.860000610352|1|2024-05-08|15/03/2024|1.35|0.84|672900000|625220000|67.800003051758|1
2024-06-30 19:53:14|02558|20180|OPI|99.45M|99450000|2.04|874158|-73.51|45|2024-07-25|15/06/2024||-0.5||129700000|2.039999961853|1|2024-05-01|15/03/2024|-0.052|-0.43|139440000|129770000|2.0199999809265|1
2024-06-30 19:53:20|02559|24393|NOG|3.74B|3740000000|37.17|1217350|8.3|44|2024-07-31|15/06/2024||1.3||555600000|37.169998168945|1|2024-04-30|15/03/2024|1.28|1.28|396340000|540250000|43.540000915527|1
2024-06-30 19:53:27|02560|15475|ASTE|675.22M|675220000|29.66|168187|-34.73|44|2024-07-31|15/06/2024||0.6849||332540000|29.659999847412|1|2024-05-01|15/03/2024|0.34|0.81|309200000|347180000|41.799999237061|1
2024-06-30 19:53:34|02561|16073|PFC|732.74M|732740000|20.46|128698|27.72|43|2024-07-23|15/06/2024||0.51||62990000|20.459999084473|1|2024-04-23|15/03/2024|0.5|0.47|62070000|63270000|20.129999160767|1
2024-06-30 19:53:40|02562|17481|VECO|2.65B|2650000000|46.71|590313|81.89|44|2024-08-05|15/06/2024||0.4284||175200000|46.709999084473|1|2024-05-07|15/03/2024|0.45|0.4081|174480000|170640000|37.490001678467|1
2024-06-30 19:53:45|02563|39252|BKD|1.32B|1320000000|6.83|1636353|61.85|44|2024-08-05|15/06/2024||-0.16||778210000|6.8299999237061|1|2024-05-07|15/03/2024|-0.13|-0.18|782830000|782530000|7.3000001907349|1
2024-06-30 19:53:51|02564|24396|TMP|704.38M|704380000|48.9|53741|-12.21|41|2024-07-19|15/06/2024||0.95||72050000|48.900001525879|1|2024-04-29|15/03/2024|1.18|1.17|72820000|74660000|46.330001831055|1
2024-06-30 19:53:57|02565|942638|ENVA|1.69B|1690000000|62.25|214799|17.19|39|2024-07-25|15/06/2024||2.33||622890000|62.25|1|2024-04-23|15/03/2024|1.91|1.72|610000000|584420000|61.229999542236|1
2024-06-30 19:54:04|02566|20893|PRA|623.37M|623370000|12.22|262398|-19.02|44|2024-08-06|15/06/2024||0.101||235610000|12.220000267029|1|2024-05-06|15/03/2024|0.08|0.07|284690000|235370000|13.829999923706|1
2024-06-30 19:54:10|02567|15705|CHCO|1.57B|1570000000|106.25|55417|18.07|44|2024-07-24|15/06/2024||1.91||73100000|106.25|1|2024-04-23|15/03/2024|1.97|1.86|72380000|71500000|103.54000091553|1
2024-06-30 19:54:16|02568|15404|AMSF|839.4M|839400000|43.89|128033|-11.72|44|2024-07-25|15/06/2024||0.6167||72400000|43.889999389648|1|2024-04-24|15/03/2024|0.69|0.67|80070000|84960000|50.900001525879|1
2024-06-30 19:54:23|02569|15519|BANF|2.89B|2890000000|87.7|67421|-4.67|44|2024-07-18|15/06/2024||1.34||146880000|87.699996948242|1|2024-04-19|15/03/2024|1.5|1.39|147000000|147540000|82.01000213623|1
2024-06-30 19:54:29|02570|20172|AGM|1.91B|1910000000|180.82|44032|25.8|40|2024-08-01|15/06/2024||4.22||91240000|180.82000732422|1|2024-05-06|15/03/2024|3.96|4.12|93680000|88750000|194.2200012207|1
2024-06-30 19:54:35|02571|15409|AMWD|1.23B|1230000000|78.6|138910|2.92|44|2024-08-27|15/07/2024||2.61||478260000|78.599998474121|1|2024-05-23|15/04/2024|1.7|1.78|453300000|440860000|93.370002746582|1
2024-06-30 19:54:43|02572|17107|SAFT|1.11B|1110000000|75.03|44941|4.62|38|2024-07-31|15/06/2024|||||75.029998779297|1|2024-05-08|15/03/2024|0.93|0.4993|267340000||81.150001525879|1
2024-06-30 19:54:48|02573|20359|FDP|1.05B|1050000000|21.85|232136|-15.01|44|2024-07-31|15/06/2024||0.655||1180000000|21.85000038147|1|2024-05-02|15/03/2024|0.34|0.66|1110000000|1150000000|25.920000076294|1
2024-06-30 19:54:55|02574|15604|BRKL|742.27M|742270000|8.35|434647|-4.46|44|2024-07-24|15/06/2024||0.2||88890000|8.3500003814697|1|2024-04-24|15/03/2024|0.16|0.22|87870000|89880000|9.5600004196167|1
2024-06-30 19:55:02|02575|24344|UVV|1.18B|1180000000|48.19|214951|-3.5|44|2024-08-07|15/06/2024|||||48.189998626709|1|2024-05-22|15/03/2024|1.79||770860000||53.009998321533|1
2024-06-30 19:55:08|02576|994247|CNDT|666.94M|666940000|3.26|1186462|-4.12|32|2024-07-31|15/06/2024||-0.29||803500000|3.2599999904633|1|2024-05-01|15/03/2024|-0.09|-0.09|921000000|895000000|3.164999961853|1
2024-06-30 19:55:14|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
2024-06-30 19:55:21|02578|17257|STBA|1.28B|1280000000|33.39|135211|22.8|44|2024-07-18|15/06/2024||0.7368||95180000|33.389999389648|1|2024-04-18|15/03/2024|0.81|0.78|96310000|95780000|29.200000762939|1
2024-06-30 19:55:27|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
2024-06-30 19:55:33|02580|20633|AROC|3.16B|3160000000|20.22|1409883|97.27|44|2024-07-29|15/06/2024||0.2567||270600000|20.219999313354|1|2024-04-30|15/03/2024|0.26|0.22|268500000|260170000|20.129999160767|1
2024-06-30 19:55:39|02581|13066|TUP|65.14M|65140000|1.4|2672703|75|45|2024-07-31|15/06/2024||0.21||323980000|1.3999999761581|1|2024-05-01|15/03/2024||0.02||296820000|1.0599999427795|1
2024-06-30 19:55:47|02582|20722|SAH|1.85B|1850000000|54.47|204321|14.26|44|2024-07-25|15/06/2024||1.53||3660000000|54.470001220703|1|2024-04-25|15/03/2024|1.36|1.32|3400000000|3450000000|51.119998931885|1
2024-06-30 19:55:53|02583|20161|MATV|921.31M|921310000|16.96|306487|12.17|44|2024-08-07|15/06/2024||0.31||522750000|16.959999084473|1|2024-05-08|15/03/2024|0.02|0.2|500200000|489550000|18.139999389648|1
2024-06-30 19:55:59|02584|20195|RPT|1.13B|1130000000|12.83|1593021|22.78|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
2024-06-30 19:56:06|02585|942496|FFWM|370.15M|370150000|6.55|450667|64.99|36|2024-07-23|15/06/2024||||54690000|6.5500001907349|1|2024-04-25|15/03/2024|0.02|0.01|51070000|56690000|7.0500001907349|1
2024-06-30 19:56:14|02586|16567|MATW|769.28M|769280000|25.05|149603|-41.22|44|2024-07-25|15/06/2024||0.775||479000000|25.049999237061|1|2024-05-02|15/03/2024|0.69|0.455|471200000|474500000|26.709999084473|1
2024-06-30 19:56:19|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
2024-06-30 19:56:26|02588|15433|APOG|1.39B|1390000000|62.84|162353|32.38|44|2024-09-17|15/08/2024||1.21||337580000|62.840000152588|1|2024-06-27|15/05/2024|1.44|0.99|331500000|328470000|59.25|1
2024-06-30 19:56:32|02589|21043|SCS|1.48B|1480000000|12.96|689452|68.09|44|2024-09-19|15/08/2024||0.3575||867430000|12.960000038147|1|2024-06-20|15/05/2024|0.16|0.1|727300000|729050000|12.590000152588|1
2024-06-30 19:56:39|02590|15420|ANGO|242.33M|242330000|6.05|524557|-41.99|45|2024-10-03|15/08/2024||-0.175||68820000|6.0500001907349|1|2024-07-10|15/05/2024||-0.1625||70900000|6.0500001907349|1
2024-06-30 19:56:46|02591|13089|SSP|268.12M|268120000|3.14|1308776|-65.68|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
2024-06-30 19:56:51|02592|21022|FRO|5.73B|5730000000|25.76|1471373|77.29|40|2024-08-30|15/06/2024||0.7191||369110000|25.760000228882|1|2024-05-30|15/03/2024|0.62|0.84|578400000|394280000|28.719999313354|1
2024-06-30 19:57:56|02593|20364|INN|743.6M|743600000|5.99|631186|-7.99|6|2024-07-29|15/06/2024||-0.07||193890000|5.9899997711182|1|2024-05-01|15/03/2024|-0.02|-0.07|188140000|185210000|6.0100002288818|1
2024-06-30 19:58:02|02594|960623|KURA|1.57B|1570000000|20.59|725613|94.61|34|2024-08-01|15/06/2024||-0.6264||0.00|20.590000152588|1|2024-05-02|15/03/2024|-0.59|-0.55|0.00||20.280000686646|1
2024-06-30 19:58:10|02595|39253|CXW|1.44B|1440000000|12.98|863286|37.94|44|2024-08-05|15/06/2024||0.1375||481960000|12.979999542236|1|2024-05-08|15/03/2024|0.25|0.15|500700000|477920000|15.319999694824|1
2024-06-30 19:58:31|02596|1166762|RADI|1.65B|1650000000|15|1098112|0.67|18|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
2024-06-30 19:58:38|02597|20575|EIG|1.08B|1080000000|42.63|130072|13.95|44|2024-07-24|15/06/2024||1.09||223820000|42.630001068115|1|2024-04-25|15/03/2024|0.67|0.69|223100000|218510000|44.900001525879|1
2024-06-30 19:58:44|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
2024-06-30 19:58:51|02599|15518|BANC|2.15B|2150000000|12.78|2208383|10.36|44|2024-07-25|15/06/2024||0.2104||249960000|12.779999732971|1|2024-04-23|15/03/2024|0.19|0.14|272960000|288530000|14.199999809265|1
2024-06-30 19:58:58|02600|16151|GABC|1.05B|1050000000|35.35|93371|30.06|44|2024-07-29|15/06/2024||0.808||61490000|35.349998474121|1|2024-04-29|15/03/2024|0.64|0.64|60820000|63160000|32.25|1
2024-06-30 19:59:05|02601|20382|SMP|604.92M|604920000|27.73|152369|-26.09|44|2024-07-31|15/06/2024||0.81||365600000|27.729999542236|1|2024-05-01|15/03/2024|0.45|0.49|331400000|327080000|32.099998474121|1
2024-06-30 19:59:12|02602|16667|MRTN|1.5B|1500000000|18.45|427713|-14.19|44|2024-07-18|15/06/2024||0.1622||267600000|18.450000762939|1|2024-04-18|15/03/2024|0.12|0.14|249670000|263840000|16.170000076294|1
2024-06-30 19:59:19|02603|16442|KAMN|1.30B|1300000000|46|289565|89.07|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
2024-06-30 19:59:25|02604|16233|HA|644.48M|644480000|12.43|599451|15.41|44|2024-07-23|15/06/2024||-1.27||750120000|12.430000305176|1|2024-04-23|15/03/2024|-2.77|-2.73|645570000|629240000|12.970000267029|1
2024-06-30 19:59:31|02605|16004|ENDPQ|141.13K|141130|0.0006|146588|-96.25|44|2024-08-06|15/06/2024|||||0.0006000000285|1|2024-05-15|15/03/2024|||||0.0006000000285|1
2024-06-30 19:59:39|02606|16353|IMKTA|1.3B|1300000000|68.61|83601|-16.99|43|2024-08-08|15/06/2024|||||68.610000610352|1|2024-05-09|15/03/2024|||||72.480003356934|1
2024-06-30 19:59:45|02607|21094|TBI|297.21M|297210000|10.3|293025|-41.84|44|2024-07-22|15/06/2024||-0.0475||423330000|10.300000190735|1|2024-05-06|15/03/2024|-0.05|-0.14|402850000|425280000|10.569999694824|1
2024-06-30 19:59:51|02608|985716|GMRE|615.92M|615920000|9.08|409290|-0.55|32|2024-07-31|15/06/2024||-0.005||34130000|9.079999923706|1|2024-05-07|15/03/2024|0.01|0.01|35120000|34300000|8.4799995422363|1
2024-06-30 19:59:57|02609|16188|GLDD|588.34M|588340000|8.78|404368|7.6|44|2024-07-30|15/06/2024||0.0233||165470000|8.7799997329712|1|2024-05-07|15/03/2024|0.31|0.08|198700000|173500000|7.039999961853|1
2024-06-30 20:00:03|02610|17531|WASH|467.46M|467460000|27.41|84292|2.24|43|2024-07-22|15/06/2024||0.4775||46290000|27.409999847412|1|2024-04-22|15/03/2024|0.61|0.45|48830000|46070000|25.549999237061|1
2024-06-30 20:00:11|02611|16488|LBAI|875.03M|875030000|13.43|345634|0.3|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
2024-06-30 20:00:17|02612|1010610|BTU|2.78B|2780000000|22.12|2471074|2.12|31|2024-07-25|15/06/2024||0.768||1030000000|22.120000839233|1|2024-05-02|15/03/2024|0.3|0.3092|983600000|980030000|21.440000534058|1
2024-06-30 20:00:25|02613|17129|SCHL|1B|1000000000|35.47|149275|-8.79|44|2024-09-19|15/08/2024||-1.81||235610000|35.470001220703|1|2024-07-18|15/05/2024||2.66||552500000|35.470001220703|1
2024-06-30 20:00:31|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
2024-06-30 20:00:36|02615|1164645|NTST|1.19B|1190000000|16.1|756782|-9.9|19|2024-07-25|15/06/2024||0.06||37720000|16.10000038147|1|2024-04-29|15/03/2024|0.01|0.06|37670000|36780000|17|1
2024-06-30 20:00:43|02616|40973|ARCT|655.79M|655790000|24.35|584828|-15.1|41|2024-08-05|15/06/2024||-1.02||32260000|24.35000038147|1|2024-05-08|15/03/2024|-1|-1.06|38010000|30910000|27.559999465942|1
2024-06-30 20:00:48|02617|1055312|CEIX|3B|3000000000|102.03|408902|50.46|30|2024-08-06|15/06/2024||2.6||524550000|102.0299987793|1|2024-05-07|15/03/2024|3.39|2.33|565000000|512500000|83.480003356934|1
2024-06-30 20:00:55|02618|17498|VNDA|328.82M|328820000|5.65|2594665|-14.26|44|2024-07-31|15/06/2024||0.02||47500000|5.6500000953674|1|2024-05-08|15/03/2024|-0.07|0.05|47500000|48500000|5.4800000190735|1
2024-06-30 20:01:03|02619|39106|NXGN|1.61B|1610000000|23.94|1302337|47.6|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
2024-06-30 20:01:09|02620|20994|GEO|1.91B|1910000000|14.36|2347773|100.56|44|2024-07-30|15/06/2024||0.2593||606770000|14.359999656677|1|2024-05-07|15/03/2024|0.18|0.19|605700000|603840000|14.439999580383|1
2024-06-30 20:01:17|02621|20921|DHT|1.87B|1870000000|11.57|1506806|35.64|44|2024-08-06|15/06/2024||0.279||104670000|11.569999694824|1|2024-05-14|15/03/2024|0.29|0.2988|106300000|106810000|12.140000343323|1
2024-06-30 20:01:23|02622|17116|SATS|4.84B|4840000000|17.81|1360252|2.71|44|2024-07-31|15/06/2024||-0.357||3980000000|17.809999465942|1|2024-05-08|15/03/2024|-0.4|-0.24|4010000000|4060000000|17.35000038147|1
2024-06-30 20:01:30|02623|24340|WMK|1.69B|1690000000|62.77|81040|-2.24|42|2024-07-29|15/06/2024|||||62.770000457764|1|2024-05-08|15/03/2024|||||63.180000305176|1
2024-06-30 20:01:36|02624|39250|IVR|457.5M|457500000|9.37|872866|-18.31|44|2024-08-01|15/06/2024||0.9812||22970000|9.3699998855591|1|2024-05-08|15/03/2024|0.86|1.16|7000000|32830000|9.1199998855591|1
2024-06-30 20:01:43|02625|1129434|PSN|8.69B|8690000000|81.81|760183|69.94|25|2024-07-31|15/06/2024||0.691||1540000000|81.809997558594|1|2024-05-01|15/03/2024|0.7|0.61|1540000000|1360000000|78.51000213623|1
2024-06-30 20:01:49|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
2024-06-30 20:01:56|02627|20570|CRK|3.03B|3030000000|10.38|3234284|-10.52|44|2024-07-30|15/06/2024||-0.162||297900000|10.380000114441|1|2024-05-01|15/03/2024|-0.03|-0.07|335770000|343550000|10.060000419617|1
2024-06-30 20:02:03|02628|17141|SCSC|1.09B|1090000000|44.31|226967|49.9|44|2024-08-20|15/06/2024||0.9833||921550000|44.310001373291|1|2024-05-07|15/03/2024|0.69|0.86|752590000|832350000|44.029998779297|1
2024-06-30 20:02:09|02629|992963|RC|1.39B|1390000000|8.18|1377061|-27.48|32|2024-08-07|15/06/2024||0.264||154280000|8.1800003051758|1|2024-05-08|15/03/2024|0.29|0.29|-54080000|159030000|8.6800003051758|1
2024-06-30 20:02:14|02630|17625|ZUMZ|394.95M|394950000|19.48|253849|16.93|40|2024-09-05|15/07/2024||-0.1697||190600000|19.479999542236|1|2024-06-06|15/04/2024|-0.86|-1.14|177390000|171400000|19.329999923706|1
2024-06-30 20:02:21|02631|21115|GCO|300.65M|300650000|25.86|137879|3.27|44|2024-09-06|15/07/2024||-0.8707||497130000|25.860000610352|1|2024-05-31|15/04/2024|-2.1|-2.7|457590000|445030000|27.299999237061|1
2024-06-30 20:02:28|02632|17473|UVSP|668.27M|668270000|22.83|87527|26.27|44|2024-07-24|15/06/2024||0.5||72300000|22.829999923706|1|2024-04-24|15/03/2024|0.69|0.51|77060000|72250000|20|1
2024-06-30 20:02:34|02633|24392|NHC|1.67B|1670000000|108.4|47041|75.35|40|2024-08-02|15/06/2024|||||108.40000152588|1|2024-05-10|15/03/2024|||||96.379997253418|1
2024-06-30 20:02:40|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
2024-06-30 20:02:46|02635|16760|NTGR|444.79M|444790000|15.3|251439|8.05|44|2024-07-24|15/06/2024||-0.102||175130000|15.300000190735|1|2024-05-01|15/03/2024|-0.28|-0.28|164600000|163850000|14.779999732971|1
2024-06-30 20:02:52|02636|17244|SRCE|1.31B|1310000000|53.62|52088|27.88|43|2024-07-25|15/06/2024||1.16||93970000|53.619998931885|1|2024-04-25|15/03/2024|1.19|1.14|91890000|93000000|50.959999084473|1
2024-06-30 20:02:59|02637|39243|DHC|733.94M|733940000|3.05|896937|35.56|44|2024-07-31|15/06/2024||-0.27||373390000|3.0499999523163|1|2024-05-06|15/03/2024|-0.343|-0.28|370780000|370650000|2.6199998855591|1
2024-06-30 20:03:06|02638|17626|PEBO|1.04B|1040000000|30|110269|12.99|43|2024-07-23|15/06/2024||0.8414||109480000|30|1|2024-04-23|15/03/2024|0.84|0.8|112420000|109740000|28.559999465942|1
2024-06-30 20:03:12|02639|17008|QCRH|1.01B|1010000000|60|48716|46.23|40|2024-07-23|15/06/2024||1.4||88170000|60|1|2024-04-23|15/03/2024|1.59|1.3|81600000|86310000|57.770000457764|1
2024-06-30 20:03:18|02640|15959|EBIXQ|2.78M|2780000|0.11|136724|-99.56|42|2024-08-07|15/06/2024||0.37||123370000|0.10999999940395|1|2024-05-08|15/03/2024||0.41||128060000|0.46000000834465|1
2024-06-30 20:03:25|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
2024-06-30 20:03:31|02642|20671|ARR|944.81M|944810000|19.38|983662|-27.28|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
2024-06-30 20:03:37|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
2024-06-30 20:03:44|02644|16244|HBNC|545.71M|545710000|12.37|147142|18.83|43|2024-07-24|15/06/2024||0.316||55270000|12.369999885559|1|2024-04-24|15/03/2024|0.32|0.31|53220000|54380000|12.260000228882|1
2024-06-30 20:03:49|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
2024-06-30 20:03:56|02646|16262|HFWA|625.46M|625460000|18.03|169202|11.5|44|2024-07-18|15/06/2024||0.4033||58450000|18.030000686646|1|2024-04-25|15/03/2024|0.16|0.3983|48630000|59890000|18.620000839233|1
2024-06-30 20:04:04|02647|945638|EFC|1.04B|1040000000|12.08|792408|-12.46|38|2024-08-05|15/06/2024||0.3721||75830000|12.079999923706|1|2024-05-07|15/03/2024|0.28|0.35|75540000|74590000|11.710000038147|1
2024-06-30 20:04:11|02648|17240|SPTN|635.81M|635810000|18.76|255886|-16.66|43|2024-08-14|15/06/2024||0.5833||2280000000|18.760000228882|1|2024-05-30|15/03/2024|0.53|0.53|2810000000|2860000000|19.979999542236|1
2024-06-30 20:04:18|02649|20430|BHE|1.42B|1420000000|39.46|395434|52.77|44|2024-07-31|15/06/2024||0.4153||632900000|39.459999084473|1|2024-05-01|15/03/2024|0.55|0.46|676000000|645000000|30.209999084473|1
2024-06-30 20:04:25|02650|41187|SPNT|2.08B|2080000000|12.2|576825|35.11|44|2024-07-31|15/06/2024||0.5452|||12.199999809265|1|2024-04-30|15/03/2024|0.49|0.3502|593800000||12.010000228882|1
2024-06-30 20:04:31|02651|31040|HMST|214.98M|214980000|11.4|158637|92.57|44|2024-07-22|15/06/2024||-0.265||42470000|11.39999961853|1|2024-04-30|15/03/2024|-0.4|-0.1365|41610000|46630000|12.279999732971|1
2024-06-30 20:04:37|02652|16056|FBMS|811.05M|811050000|25.98|148138|0.54|40|2024-07-22|15/06/2024||0.5655||69650000|25.979999542236|1|2024-04-24|15/03/2024|0.65|0.59|70000000|69600000|25.209999084473|1
2024-06-30 20:04:43|02653|1062592|BRSP|744.63M|744630000|5.7|711451|-15.3|30|2024-07-31|15/06/2024||0.224||57600000|5.6999998092651|1|2024-05-01|15/03/2024|0.23|0.23|27430000|58400000|6.289999961853|1
2024-06-30 20:04:48|02654|20273|SFL|1.75B|1750000000|13.88|586477|48.77|44|2024-08-14|15/06/2024||0.0654||184950000|13.880000114441|1|2024-05-14|15/03/2024|0.36|0.27|229060000|212860000|14.340000152588|1
2024-06-30 20:04:55|02655|41192|AHH|984.6M|984600000|11.09|407520|-5.05|41|2024-08-01|15/06/2024||-0.09||61240000|11.090000152588|1|2024-05-09|15/03/2024|0.17|-0.03|193480000|59940000|10.960000038147|1
2024-06-30 20:05:02|02656|21017|DRQ|640.22M|640220000|18.6|261334|-20.07|44|2024-07-25|15/06/2024||0.1752||119840000|18.60000038147|1|2024-05-02|15/03/2024|-0.62|0.0558|110300000|106660000|18.110000610352|1
2024-06-30 20:05:07|02657|31077|IDEX|18.06M|18060000|0.9|340839|-90.34|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
2024-06-30 20:05:13|02658|41207|VTOL|952.02M|952020000|33.53|134836|16.71|42|2024-07-31|15/06/2024||0.45||329900000|33.529998779297|1|2024-05-07|15/03/2024|0.23|0.39|337100000|310550000|28.489999771118|1
2024-06-30 20:05:19|02659|997801|PUMP|928.03M|928030000|8.67|1677478|5.22|31|2024-07-30|15/06/2024||0.1217||368570000|8.670000076294|1|2024-05-01|15/03/2024|0.18|0.07|406000000|392860000|8.7200002670288|1
2024-06-30 20:05:26|02660|22586|GCI|641.21M|641210000|4.61|1313149|104.89|37|2024-08-01|15/06/2024||-0.0163||642470000|4.6100001335144|1|2024-05-02|15/03/2024|-0.6|-0.33|635800000|626800000|2.4100000858307|1
2024-06-30 20:05:32|02661|993271|INSW|2.9B|2900000000|59.13|549268|67.56|32|2024-08-07|15/06/2024||2.45||254510000|59.130001068115|1|2024-05-08|15/03/2024|2.92|2.39|274400000|251210000|56.650001525879|1
2024-06-30 20:05:39|02662|101853|CIO|199.97M|199970000|4.98|157851|-10.59|40|2024-08-01|15/06/2024||-0.11||43550000|4.9800000190735|1|2024-05-03|15/03/2024|-0.06|-0.13|44500000|43840000|4.7600002288818|1
2024-06-30 20:05:46|02663|17569|WRLD|674.29M|674290000|123.58|31441|-7.78|44|2024-07-25|15/06/2024||2.62||140000000|123.58000183105|1|2024-05-02|15/03/2024|6.09|4.35|159260000|149000000|138.80999755859|1
2024-06-30 20:05:52|02664|103922|DNOW|1.47B|1470000000|13.73|823072|32.53|41|2024-07-31|15/06/2024||0.2425||620500000|13.729999542236|1|2024-05-10|15/03/2024|0.21|0.24|563000000|567870000|14.869999885559|1
2024-06-30 20:05:58|02665|16728|NFBK|420.38M|420380000|9.48|409318|-13.66|39|2024-07-24|15/06/2024||0.1404||30800000|9.4799995422363|1|2024-04-25|15/03/2024|0.15|0.15|31270000|30730000|8.9799995422363|1
2024-06-30 20:06:03|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
2024-06-30 20:06:10|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
2024-06-30 20:06:16|02668|1024877|TRTX|693.24M|693240000|8.64|504976|16.6|30|2024-07-30|15/06/2024||0.2445||51150000|8.6400003433228|1|2024-04-30|15/03/2024|0.17|0.19|34000000|31320000|7.6199998855591|1
2024-06-30 20:06:22|02669|20296|LGFa|2.09B|2089999999.9999998|9.42|799433|6.68|44|2024-08-01|15/06/2024||0.02||885250000|9.420000076294|1|2024-05-23|15/03/2024|0.27|0.1133|1120000000|1110000000|10.439999580383|1
2024-06-30 20:06:29|02670|20788|STNG|4.17B|4170000000|81.29|692079|72.12|44|2024-07-31|15/06/2024||3.75||377770000|81.290000915527|1|2024-05-09|15/03/2024|4.11|3.68|391340000|382970000|75.410003662109|1
2024-06-30 20:06:35|02671|16915|PLAB|1.56B|1560000000|24.67|421682|-4.34|43|2024-08-21|15/07/2024||0.58||240000000|24.670000076294|1|2024-05-22|15/04/2024|0.46|0.55|217000000|230000000|28.260000228882|1
2024-06-30 20:06:41|02672|1116151|GOSS|203.8M|203800000|0.901|2347231|-24.92|29|2024-08-06|15/06/2024||0.4062||45710000|0.90100002288818|1|2024-05-07|15/03/2024|-0.19|-0.1901|0.00|0.00|0.78070002794266|1
2024-06-30 20:06:47|02673|960553|ABTX|1.23B|1230000000|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
2024-06-30 20:06:53|02674|20908|ACCO|449.51M|449510000|4.7|581259|-9.79|44|2024-07-30|15/06/2024||0.3167||455000000|4.6999998092651|1|2024-05-02|15/03/2024|0.03|0.02|359000000|371810000|4.7600002288818|1
2024-06-30 20:07:00|02675|16843|OSUR|315.07M|315070000|4.26|1202326|-14.97|44|2024-08-06|15/06/2024||0.0063||53000000|4.2600002288818|1|2024-05-08|15/03/2024|0.04|0.08|54130000|52120000|5.539999961853|1
2024-06-30 20:07:07|02676|16305|HTLD|974.7M|974700000|12.33|425086|-24.86|44|2024-07-18|15/06/2024||-0.0816||275450000|12.329999923706|1|2024-04-23|15/03/2024|-0.19|-0.1184|270320000|263920000|10.279999732971|1
2024-06-30 20:07:13|02677|40974|AMBC|579.78M|579780000|12.82|477969|-9.97|44|2024-08-08|15/06/2024||0.1667||19860000|12.819999694824|1|2024-05-06|15/03/2024|0.82|0.12|33100000|19350000|14.670000076294|1
2024-06-30 20:07:20|02678|15840|CTBI|787.02M|787020000|43.66|43187|22.74|41|2024-07-17|15/06/2024||1.03||57990000|43.659999847412|1|2024-04-17|15/03/2024|1.04|0.98|58730000|56160000|39.490001678467|1
2024-06-30 20:07:26|02679|16248|HCI|965.61M|965610000|92.17|145195|49.19|44|2024-08-06|15/06/2024||3.49||198480000|92.169998168945|1|2024-05-08|15/03/2024|3.65|2.8|206610000|191320000|111.56999969482|1
2024-06-30 20:07:32|02680|39136|AAN|314.59M|314590000|9.98|511975|-29.42|45|2024-07-23|15/06/2024||0.0416||512710000|9.9799995422363|1|2024-05-06|15/03/2024|-0.15|-0.07|511500000|521050000|6.9400000572205|1
2024-06-30 20:07:38|02681|8162|MBI|281.51M|281510000|5.49|345742|45.66|44|2024-08-06|15/06/2024||-0.3||7050000|5.4899997711182|1|2024-05-09|15/03/2024|-0.52|-0.06|7200000|7000000|6.7800002098083|1
2024-06-30 20:07:45|02682|1013389|GPMT|151.57M|151570000|2.97|490809|-43.96|30|2024-08-05|15/06/2024||-0.3131||13510000|2.9700000286102|1|2024-05-07|15/03/2024|0.03|0.03|12520000|15260000|4.4000000953674|1
2024-06-30 20:07:50|02683|1011048|PLYM|980.75M|980750000|21.38|212395|-7.12|30|2024-08-01|15/06/2024||-0.03||51010000|21.379999160767|1|2024-05-01|15/03/2024|0.14|-0.04|50230000|51170000|20.879999160767|1
2024-06-30 20:07:56|02684|100226|CARA|14.11M|14110000|0.258|594660|-90.88|40|2024-08-05|15/06/2024||-0.2725||1170000|0.25799998641014|1|2024-05-13|15/03/2024|-0.56|-0.4|2140000|1690000|0.71560001373291|1
2024-06-30 20:08:02|02685|16088|FFIC|382.26M|382260000|13.15|169702|7|42|2024-07-29|15/06/2024||0.178||46900000|13.14999961853|1|2024-04-24|15/03/2024|0.12|0.14|46230000|47910000|12.270000457764|1
2024-06-30 20:08:09|02686|21041|US90274J5618=UBSS|1.21M|1210000|0.65|7832855|-56.95|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
2024-06-30 20:08:16|02687|7996|MTW|409.79M|409790000|11.53|233714|-38.77|44|2024-08-07|15/06/2024||0.4817||597780000|11.529999732971|1|2024-05-07|15/03/2024|0.14|0.18|495100000|496930000|12.449999809265|1
2024-06-30 20:08:21|02688|985778|HONE|464.85M|464850000|11.13|130892|28.23|32|2024-07-23|15/06/2024||0.16||42150000|11.130000114441|1|2024-04-25|15/03/2024|0.17|0.1133|41320000|37280000|10.050000190735|1
2024-06-30 20:08:28|02689|102896|FMBH|785.71M|785710000|32.88|45023|36.21|35|2024-07-25|15/06/2024||0.7917||78340000|32.880001068115|1|2024-04-24|15/03/2024|0.93|0.85|79950000|80440000|31.639999389648|1
2024-06-30 20:08:34|02690|15684|PRDO|1.41B|1410000000|21.42|542237|74.57|44|2024-08-07|15/06/2024||0.51||161400000|21.420000076294|1|2024-05-01|15/03/2024|0.6|0.52|168300000|163320000|18.299999237061|1
2024-06-30 20:08:41|02691|16900|PFBC|1.01B|1010000000|75.49|76571|37.28|44|2024-07-17|15/06/2024||2.45||70820000|75.48999786377|1|2024-04-23|15/03/2024|2.44|2.38|71560000|69390000|74.839996337891|1
2024-06-30 20:08:48|02692|15627|CAC|482.02M|482020000|33|38378|6.55|42|2024-07-23|15/06/2024||0.695||41720000|33|1|2024-04-30|15/03/2024|0.86|0.71|41590000|42030000|30.14999961853|1
2024-06-30 20:09:10|02693|20695|KOP|784.19M|784190000|36.99|157514|8.48|44|2024-08-01|15/06/2024||1.38||603000000|36.990001678467|1|2024-05-03|15/03/2024|0.62|0.67|497600000|501670000|52.909999847412|1
2024-06-30 20:09:16|02694|8284|NBR|678.88M|678880000|71.16|209422|-23.51|44|2024-07-23|15/06/2024||-0.9431||742180000|71.160003662109|1|2024-04-24|15/03/2024|-4.54|-1.54|734000000|728790000|80.650001525879|1
2024-06-30 20:09:23|02695|15907|DGII|834.07M|834070000|22.93|199239|-41.79|44|2024-08-01|15/06/2024||0.4917||105450000|22.930000305176|1|2024-05-01|15/03/2024|0.49|0.47|108000000|106990000|30.659999847412|1
2024-06-30 20:09:31|02696|16301|HTBK|532.93M|532929999.99999994|8.7|358365|5.07|41|2024-07-25|15/06/2024||0.1833||43410000|8.6999998092651|1|2024-04-26|15/03/2024|0.17|0.18|42140000|43200000|8.1800003051758|1
2024-06-30 20:09:38|02697|21162|GLT|62.9M|62900000|1.39|287008|-53.97|44|2024-07-30|15/06/2024|||||1.3899999856949|1|2024-05-09|15/03/2024|-0.33||327250000||1.7000000476837|1
2024-06-30 20:09:44|02698|29673|SLCA|1.21B|1210000000|15.45|1687320|27.37|44|2024-07-25|15/06/2024||0.2563||341740000|15.449999809265|1|2024-04-26|15/03/2024|0.2|0.18|325900000|334200000|13.060000419617|1
2024-06-30 20:09:51|02699|21015|CMRE|1.96B|1960000000|16.43|607037|69.91|44|2024-07-24|15/06/2024||0.6808||306510000|16.430000305176|1|2024-05-10|15/03/2024|0.63|0.6|470170000|299920000|13.439999580383|1
2024-06-30 20:09:58|02700|20620|CLW|808.41M|808410000|48.47|150668|54.76|44|2024-07-31|15/06/2024||-0.11||505000000|48.470001220703|1|2024-04-29|15/03/2024|1.43|1.11|496200000|508000000|40.229999542236|1
2024-06-30 20:10:04|02701|1009131|KREF|627.29M|627290000|9.05|451406|-25.64|31|2024-07-22|15/06/2024||-1.1||49540000|9.0500001907349|1|2024-04-23|15/03/2024|0.39|0.35|46700000|50400000|9.8500003814697|1
2024-06-30 20:10:11|02702|16884|PDFS|1.4B|1400000000|36.38|144691|-19.33|44|2024-08-08|15/06/2024||0.14||41480000|36.380001068115|1|2024-05-09|15/03/2024|0.15|0.15|38500000|40860000|32.439998626709|1
2024-06-30 20:10:19|02703|20304|NX|909.02M|909020000|27.65|214620|2.98|44|2024-09-05|15/07/2024||0.7275||281460000|27.64999961853|1|2024-06-06|15/04/2024|0.66|0.53|266200000|262970000|30.819999694824|1
2024-06-30 20:10:25|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
2024-06-30 20:10:30|02705|1122391|CLSK|3.71B|3710000000|15.96|30025676|272.03|27|2024-08-06|15/06/2024||-0.021||111360000|15.960000038147|1|2024-05-09|15/03/2024|0.58|0.0692|111800000|106620000|16.370000839233|1
2024-06-30 20:10:36|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
2024-06-30 20:10:43|02707|16299|HSTM|848.1M|848100000|27.9|115380|13.6|44|2024-07-22|15/06/2024||0.1183||72850000|27.89999961853|1|2024-04-22|15/03/2024|0.17|0.11|72800000|71730000|24.840000152588|1
2024-06-30 20:10:49|02708|29635|ACRE|362.35M|362350000|6.65|560428|-34.48|44|2024-07-26|15/06/2024||-0.1257||20600000|6.6500000953674|1|2024-05-09|15/03/2024|-0.23|0.22|18690000|19260000|6.9000000953674|1
2024-06-30 20:10:56|02709|16797|OFIX|497.64M|497640000|13.26|304023|-26.58|44|2024-08-07|15/06/2024||-0.33||195220000|13.260000228882|1|2024-05-07|15/03/2024|-0.95|-0.5|188600000|184290000|13.460000038147|1
2024-06-30 20:11:02|02710|39144|MRC|1.1B|1100000000|12.91|529368|28.2|44|2024-08-06|15/06/2024||0.246||828440000|12.909999847412|1|2024-05-08|15/03/2024|0.2|0.14|806000000|760640000|11.659999847412|1
2024-06-30 20:11:09|02711|15910|DHIL|390.28M|390280000|140.75|17326|-17.83|41|2024-07-30|15/06/2024|||||140.75|1|2024-05-08|15/03/2024|4.62||36290000||150.91000366211|1
2024-06-30 20:11:14|02712|1014080|BY|1.05B|1050000000|23.74|121551|31.23|30|2024-07-25|15/06/2024||0.632||99510000|23.739999771118|1|2024-04-25|15/03/2024|0.7|0.64|101010000|98060000|21.430000305176|1
2024-06-30 20:11:22|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
2024-06-30 20:11:27|02714|989530|ADV|1.04B|1040000000|3.22|1087763|37.61|21|2024-08-06|15/06/2024||0.0985||753150000|3.2200000286102|1|2024-05-09|15/03/2024|-0.15|0.08|879000000|867510000|4.2600002288818|1
2024-06-30 20:11:33|02715|1080084|BV|1.26B|1260000000|13.3|899065|85.24|27|2024-08-07|15/06/2024||0.32||747150000|13.300000190735|1|2024-05-01|15/03/2024|0.11|0.07|672900000|683800000|11.25|1
2024-06-30 20:11:39|02716|103919|MTUS|889.08M|889080000|20.27|213909|-6.03|40|2024-08-01|15/06/2024||0.37||321130000|20.270000457764|1|2024-05-09|15/03/2024|0.56|0.3667|321600000|319800000|20.360000610352|1
2024-06-30 20:11:45|02717|1084932|BRY|497.03M|497030000|6.46|1092872|-6.1|30|2024-07-31|15/06/2024||0.223||190130000|6.460000038147|1|2024-05-01|15/03/2024|0.14|0.19|166320000|182650000|8.4899997711182|1
2024-06-30 20:11:51|02718|100205|AMRK|741.11M|741110000|32.37|500976|-11.08|39|2024-09-12|15/06/2024||0.768||2720000000|32.369998931885|1|2024-05-07|15/03/2024|0.21|0.77|2610000000|2030000000|41.159999847412|1
2024-06-30 20:11:57|02719|995702|ANAB|684.61M|684610000|25.06|360260|23.21|32|2024-08-05|15/06/2024||-0.9553||19690000|25.059999465942|1|2024-05-09|15/03/2024|-1.64|-1.59|7180000|3610000|25.75|1
2024-06-30 20:12:12|02720|16445|KELYA|761.15M|761150000|21.41|234774|21.58|44|2024-08-08|15/06/2024||0.54||1020000000|21.409999847412|1|2024-05-09|15/03/2024|0.56|0.465|1050000000|1050000000|23.510000228882|1
2024-06-30 20:12:19|02721|24354|UTL|837.37M|837370000|51.79|48108|2.13|44|2024-07-30|15/06/2024||0.265||97000000|51.790000915527|1|2024-05-07|15/03/2024|1.69|1.63|178700000|212650000|53.290000915527|1
2024-06-30 20:12:25|02722|21245|CPF|573.3M|573300000|21.2|152081|34.95|43|2024-07-24|15/06/2024||0.495||61880000|21.200000762939|1|2024-04-24|15/03/2024|0.48|0.45|61430000|60980000|19.959999084473|1
2024-06-30 20:12:32|02723|16218|GSBC|648.3M|648300000|55.61|24610|9.62|44|2024-07-16|15/06/2024||1.16||54330000|55.610000610352|1|2024-04-17|15/03/2024|1.13|1.04|51620000|51950000|50.319999694824|1
2024-06-30 20:12:38|02724|16906|PGC|399.33M|399330000|22.65|120116|-16.36|37|2024-07-26|15/06/2024||0.4167||56450000|22.64999961853|1|2024-04-24|15/03/2024|0.48|0.51|53100000|55070000|25.040000915527|1
2024-06-30 20:12:44|02725|1012042|BOC|423.44M|423440000|13.46|206001|-28.48|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
2024-06-30 20:12:49|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
2024-06-30 20:12:55|02727|960968|CATC|541.49M|541490000|69|25663|27.05|30|2024-07-16|15/06/2024||1.06||39270000|69|1|2024-04-23|15/03/2024|1.02|1.02|37640000|38350000|62.759998321533|1
2024-06-30 20:13:01|02728|24439|AGX|977M|977000000|73.16|142474|85.64|34|2024-09-04|15/07/2024||0.85||172100000|73.160003662109|1|2024-06-06|15/04/2024|0.58|0.72|157680000|144600000|68.879997253418|1
2024-06-30 20:13:08|02729|16234|HAFC|504.79M|504790000|16.72|188620|11.99|43|2024-07-23|15/06/2024||0.475||58730000|16.719999313354|1|2024-04-23|15/03/2024|0.5|0.52|58390000|59030000|15.210000038147|1
2024-06-30 20:13:14|02730|48652|ORC|523.93M|523929999.99999994|8.34|1375710|-19.42|40|2024-07-25|15/06/2024||-0.0667||-1490000|8.3400001525879|1|2024-04-25|15/03/2024|0.38|-0.14|-2490000|-3080000000000|8.6300001144409|1
2024-06-30 20:13:20|02731|15578|BMRC|261.93M|261930000|16.19|66877|-8.38|44|2024-07-22|15/06/2024||0.1767||26040000|16.190000534058|1|2024-04-29|15/03/2024|0.18|0.26|25450000|26510000|15.439999580383|1
2024-06-30 20:13:26|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
2024-06-30 20:13:33|02733|20985|CVI|2.69B|2690000000|26.77|931066|-10.65|44|2024-07-29|15/06/2024||0.3834||1980000000|26.770000457764|1|2024-04-29|15/03/2024|0.04|0.22|1860000000|1960000000|33.220001220703|1
2024-06-30 20:13:40|02734|15421|ANIK|376.34M|376340000|25.33|56540|-2.5|44|2024-08-01|15/06/2024||0.1633||43780000|25.329999923706|1|2024-05-08|15/03/2024|0.09|-0.18|40500000|41550000|28.360000610352|1
2024-06-30 20:13:46|02735|20314|CLDT|426.53M|426530000|8.52|551585|-8.97|44|2024-08-02|15/06/2024||0.18||84970000|8.5200004577637|1|2024-05-06|15/03/2024|-0.15|-0.14|68440000|68110000|9.1800003051758|1
2024-06-30 20:13:52|02736|1050148|ECVT|1.05B|1050000000|8.97|655263|-21.73|30|2024-08-01|15/06/2024||0.144||189930000|8.9700002670288|1|2024-05-02|15/03/2024|0.04|0.06|160500000|169160000|9.5100002288818|1
2024-06-30 20:13:59|02737|17390|TRST|547.33M|547330000|28.77|68704|0.56|43|2024-07-22|15/06/2024||0.61||43520000|28.770000457764|1|2024-04-22|15/03/2024|0.64|0.6|61480000|43130000|26.930000305176|1
2024-06-30 20:14:05|02738|15529|BBSI|852.99M|852990000|32.77|144870|50.32|44|2024-07-31|15/06/2024||0.5875||284470000|32.770000457764|1|2024-05-01|15/03/2024|-0.02|0.01|265800000|278630000|121.51999664307|0.25
2024-06-30 20:14:16|02739|1165971|PTVE|2.03B|2029999999.9999998|11.32|330004|49.54|20|2024-07-31|15/06/2024||0.2607||1370000000|11.319999694824|1|2024-05-02|15/03/2024|0.14|0.08|1250000000|1280000000|15.220000267029|1
2024-06-30 20:14:22|02740|20841|SXC|823.94M|823940000|9.8|558372|24.52|44|2024-07-30|15/06/2024||0.215||452800000|9.8000001907349|1|2024-05-01|15/03/2024|0.23|0.22|488400000|549400000|10.310000419617|1
2024-06-30 20:14:28|02741|1141593|FULC|385.35M|385350000|6.2|688826|87.88|25|2024-08-07|15/06/2024||-0.44||416670|6.1999998092651|1|2024-05-13|15/03/2024|-0.43|-0.44|700000|320000|7.4699997901917|1
2024-06-30 20:14:35|02742|15952|DXPE|744.47M|744470000|45.84|134145|25.9|44|2024-08-06|15/06/2024||0.94||457000000|45.840000152588|1|2024-05-08|15/03/2024|0.74|0.79|412640000|419000000|53.540000915527|1
2024-06-30 20:14:41|02743|41234|RMAX|254.44M|254440000|8.1|267397|-57.94|44|2024-08-01|15/06/2024||0.3507||77960000|8.1000003814697|1|2024-05-02|15/03/2024|0.2|0.2|78300000|77450000|7.1999998092651|1
2024-06-30 20:14:47|02744|942647|SCU|790.33M|790330000|12.72|386055|44.05|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
2024-06-30 20:14:53|02745|24285|UBA|798.74M|798740000|21.14|295066|-0.56|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
2024-06-30 20:14:59|02746|17521|VSEC|1.63B|1630000000|88.28|146037|61.42|40|2024-07-24|15/06/2024||0.728||255730000|88.279998779297|1|2024-05-08|15/03/2024|0.87|0.718|241540000|237210000|84.819999694824|1
2024-06-30 20:15:04|02747|1165433|AEVA|545.58M|545580000|2.52|229779|-59.68|19|2024-05-07|15/03/2024|-0.56|-0.12|2100000|2230000|3.4400000572205|1|2024-03-05|15/12/2023|-0.12|-0.13|1600000|1580000|5.1500000953674|1
2024-06-30 20:15:10|02748|980196|MSBI|486.56M|486560000|22.65|62505|13.76|33|2024-07-25|15/06/2024||0.7032||74900000|22.64999961853|1|2024-04-26|15/03/2024|0.53|0.72|77110000|74910000|24.040000915527|1
2024-06-30 20:15:17|02749|16063|FCBC|676.14M|676140000|36.84|28938|23.92|42|2024-07-23|15/06/2024||0.63||40450000|36.840000152588|1|2024-04-23|15/03/2024|0.71|0.6|40890000|39720000|32.810001373291|1
2024-06-30 20:15:24|02750|17022|RBCAA|1.04B|1040000000|53.61|17959|26.14|43|2024-07-19|15/06/2024||1.12||83700000|53.610000610352|1|2024-04-25|15/03/2024|1.58|1.63|121300000|119200000|49.830001831055|1
2024-06-30 20:15:30|02751|15794|CPRX|1.83B|1830000000|15.49|1223383|15.25|42|2024-08-07|15/06/2024||0.23||111860000|15.489999771118|1|2024-05-08|15/03/2024|0.38|0.22|98440000|99030000|15.140000343323|1
2024-06-30 20:15:36|02752|24333|TPC|1.14B|1140000000|21.78|541792|204.62|44|2024-07-31|15/06/2024||0.2191||1150000000|21.780000686646|1|2024-04-25|15/03/2024|0.3|0.0012|1050000000|920710000|13.909999847412|1
2024-06-30 20:15:42|02753|955845|SRG|262.77M|262769999.99999997|4.67|579294|-47.65|36|2024-08-07|15/06/2024|||||4.6700000762939|1|2024-05-13|15/03/2024|-0.36||5700000||9.3199996948242|1
2024-06-30 20:15:48|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
2024-06-30 20:15:54|02755|32395|FOSL|76.22M|76220000|1.44|690125|-43.97|45|2024-08-07|15/06/2024|||||1.4400000572205|1|2024-05-08|15/03/2024|-0.3||254900000||0.96719998121262|1
2024-06-30 20:16:01|02756|16576|MBWM|654.02M|654020000|40.57|62529|46.89|43|2024-07-16|15/06/2024||1.16||56010000|40.569999694824|1|2024-04-16|15/03/2024|1.34|1.14|58200000|55380000|35.459999084473|1
2024-06-30 20:16:08|02757|24293|THR|1.04B|1040000000|30.76|181461|15.64|44|2024-08-01|15/06/2024||0.3339||116120000|30.760000228882|1|2024-05-29|15/03/2024|0.34|0.3197|127650000|126660000|34.880001068115|1
2024-06-30 20:16:14|02758|1095928|AMTB|761.92M|761920000|22.7|96468|32.05|30|2024-07-24|15/06/2024||0.38||93650000|22.700000762939|1|2024-04-24|15/03/2024|0.31|0.36|92500000|91370000|22.719999313354|1
2024-06-30 20:16:21|02759|20431|BLX|1.08B|1080000000|29.67|112025|34.5|44|2024-07-19|15/06/2024||1.13||57570000|29.670000076294|1|2024-04-18|15/03/2024|1.4|1.14|72600000|57810000|29.180000305176|1
2024-06-30 20:16:27|02760|16779|NWLI|1.81B|1810000000|496.94|21958|19.58|39|2024-08-07|15/06/2024|||||496.94000244141|1|2024-05-09|15/03/2024|||||490.19000244141|1
2024-06-30 20:16:34|02761|17356|TITN|357.46M|357460000|15.9|249159|-46.1|44|2024-08-29|15/07/2024||0.64||705110000|15.89999961853|1|2024-05-23|15/04/2024|0.41|0.65|628700000|664780000|23.159999847412|1
2024-06-30 20:16:40|02762|20323|GNK|911.04M|911040000|21.31|586262|51.89|36|2024-07-31|15/06/2024||0.527||75050000|21.309999465942|1|2024-05-08|15/03/2024|0.49|0.48|117430000|77360000|22.440000534058|1
2024-06-30 20:16:47|02763|15753|CMTL|86.33M|86330000|3.03|2358072|-66.85|45|2024-09-25|15/07/2024||-0.33||130130000|3.0299999713898|1|2024-06-18|15/04/2024|-0.04|-0.185|128100000|136430000|2.170000076294|1
2024-06-30 20:16:54|02764|20862|DX|892.01M|892010000|11.94|1375126|-5.16|44|2024-07-22|15/06/2024||-0.1184||-4390000|11.939999580383|1|2024-04-22|15/03/2024|0.64|-0.05|-704000|-881700000000|11.710000038147|1
2024-06-30 20:17:00|02765|942325|VVX|1.48B|1480000000|47.96|79240|-3.23|40|2024-08-06|15/06/2024||0.9383||1020000000|47.959999084473|1|2024-05-07|15/03/2024|0.9|0.8017|1010000000|973170000|52.090000152588|1
2024-06-30 20:17:07|02766|17038|RGP|373.23M|373230000|11.04|555013|-29.73|45|2024-10-02|15/08/2024||0.1567||148230000|11.039999961853|1|2024-07-17|15/05/2024||0.0633||140600000|11.039999961853|1
2024-06-30 20:17:13|02767|52321|AMTX|133.64M|133639999.99999999|3.01|619056|-58.94|36|2024-08-08|15/06/2024||-0.3763||77060000|3.0099999904633|1|2024-05-09|15/03/2024|-0.58|-0.58|72820000|73210000|4.1399998664856|1
2024-06-30 20:17:19|02768|17341|THFF|435.7M|435700000|36.88|39604|13.58|42|2024-07-23|15/06/2024||1.05||52670000|36.880001068115|1|2024-05-01|15/03/2024|0.93|0.98|48350000|50790000|36.409999847412|1
2024-06-30 20:17:25|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
2024-06-30 20:17:32|02770|32348|MGI|1.07B|1070000000.0000001|10.99|4164814|0|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
2024-06-30 20:17:39|02771|20205|HLX|1.82B|1820000000|11.94|1765902|61.79|44|2024-07-24|15/06/2024||0.1912||342640000|11.939999580383|1|2024-04-24|15/03/2024|-0.17|0.0191|296210000|285830000|11.14999961853|1
2024-06-30 20:17:46|02772|15763|CNSL|521.09M|521090000.00000006|4.4|525866|14.88|44|2024-08-01|15/06/2024||-0.4048||272460000|4.4000000953674|1|2024-05-07|15/03/2024|-0.27|-0.43|274700000|274600000|4.3499999046326|1
2024-06-30 20:17:53|02773|17434|UEIC|149.79M|149790000|11.62|61836|20.79|44|2024-08-01|15/06/2024||-0.02||96440000|11.619999885559|1|2024-05-02|15/03/2024|-0.19||91900000|95760000|10.939999580383|1
2024-06-30 20:17:59|02774|1163488|ITOS|553.02M|553020000|14.84|440995|12.08|19|2024-08-07|15/06/2024||-0.995||1500000|14.840000152588|1|2024-05-10|15/03/2024|-1.07|-0.9825|0.00|0.00|12.189999580383|1
2024-06-30 20:18:05|02775|942324|LEU|683.87M|683870000|42.75|250029|31.3|40|2024-08-08|15/06/2024||0.69||82770000|42.75|1|2024-05-07|15/03/2024|-0.38|0.7|43700000|81400000|45.639999389648|1
2024-06-30 20:18:11|02776|1168785|VIEWQ|325.36K|325360|0.08|136207|-98.9|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
2024-06-30 20:18:18|02777|20936|MOV|552.13M|552130000|24.86|143092|-7.34|44|2024-08-28|15/07/2024||0.34||160800000|24.860000610352|1|2024-05-30|15/04/2024|0.13|0.26|136700000|147800000|26.760000228882|1
2024-06-30 20:18:25|02778|20678|BZH|833.26M|833260000|27.48|370050|-2.86|44|2024-07-25|15/06/2024||0.8333||598460000|27.479999542236|1|2024-05-01|15/03/2024|1.27|0.91|538600000|569880000|28.030000686646|1
2024-06-30 20:18:32|02779|20569|FBRT|1.03B|1030000000|12.6|333144|-11.02|44|2024-07-26|15/06/2024||0.41||56100000|12.60000038147|1|2024-04-29|15/03/2024|0.35|0.39|52580000|56320000|12.739999771118|1
2024-06-30 20:18:38|02780|15451|AROW|434.99M|434990000|26.05|37745|33.22|38|2024-07-23|15/06/2024||0.52||35000000|26.049999237061|1|2024-04-30|15/03/2024|0.45|0.465|34310000|33300000|22.799999237061|1
2024-06-30 20:18:45|02781|21062|DCO|854.43M|854430000|58.06|88133|33.26|44|2024-08-01|15/06/2024||0.4933||194850000|58.060001373291|1|2024-05-08|15/03/2024|0.7|0.36|190800000|189200000|55.180000305176|1
2024-06-30 20:18:52|02782|20444|ETD|708.74M|708740000|27.89|192015|0.11|44|2024-07-31|15/06/2024||0.77||174250000|27.889999389648|1|2024-04-24|15/03/2024|0.48|0.64|146400000|168150000|34.049999237061|1
2024-06-30 20:18:58|02783|16875|CNXN|1.69B|1690000000|64.2|69682|42.35|44|2024-08-01|15/06/2024||0.875||754730000|64.199996948242|1|2024-05-01|15/03/2024|0.5|0.66|632030000|702540000|61.970001220703|1
2024-06-30 20:19:04|02784|1073417|BFST|554.93M|554930000|21.76|50290|44.39|30|2024-07-24|15/06/2024||0.5137||62700000|21.760000228882|1|2024-04-25|15/03/2024|0.5|0.57|51530000|62310000|22.040000915527|1
2024-06-30 20:19:11|02785|20837|ROCC|1.56B|1560000000|37.47|337371|0|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
2024-06-30 20:19:18|02786|16099|FISI|298.44M|298440000|19.32|48566|22.74|43|2024-07-25|15/06/2024||0.6267||49660000|19.319999694824|1|2024-04-25|15/03/2024|0.11|0.68|50980000|50930000|17.770000457764|1
2024-06-30 20:19:24|02787|954881|LILA|1.9B|1900000000|9.61|393255|9.83|37|2024-07-31|15/06/2024||0.0156||1130000000|9.6099996566772|1|2024-05-07|15/03/2024|0.00|0.0167|1100000000|1110000000|8.1400003433228|1
2024-06-30 20:19:31|02788|20238|LL|43.72M|43720000|1.43|245546|-62.66|44|2024-08-07|15/06/2024||-0.57||228000000|1.4299999475479|1|2024-05-08|15/03/2024|-1.04|-0.24|188500000|250200000|1.6000000238419|1
2024-06-30 20:19:37|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
2024-06-30 20:19:45|02790|16240|HAYN|745.3M|745300000|58.7|178583|15.51|44|2024-08-01|15/06/2024||0.915||162310000|58.700000762939|1|2024-05-09|15/03/2024|0.66|0.815|152460000|158800000|59.340000152588|1
2024-06-30 20:19:51|02791|1050737|RYTM|2.5B|2500000000|41.06|559089|149|30|2024-07-30|15/06/2024||-0.7067||29490000|41.060001373291|1|2024-05-07|15/03/2024|-2.35|-2.35|25970000|27020000|43.880001068115|1
2024-06-30 20:19:57|02792|1163484|ANNX|516.53M|516530000|4.9|2866363|39.2|21|2024-08-05|15/06/2024||-0.2332||0.00|4.9000000953674|1|2024-05-13|15/03/2024|-0.21|-0.3397|0.00|0.00|4.75|1
2024-06-30 20:20:03|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
2024-06-30 20:20:10|02794|15403|AMSC|865.39M|865390000|23.39|739310|273.64|38|2024-08-07|15/06/2024||-0.0333||35400000|23.389999389648|1|2024-05-29|15/03/2024|0.05|-0.02|42030000|37130000|15.930000305176|1
2024-06-30 20:20:17|02795|15555|BGFV|64.94M|64940000|2.96|353978|-67.69|44|2024-07-30|15/06/2024||0.03||227950000|2.960000038147|1|2024-04-30|15/03/2024|-0.38|-0.15|193430000|211160000|3.6500000953674|1
2024-06-30 20:20:23|02796|20414|OLP|500.6M|500600000|23.48|45091|15.55|36|2024-07-31|15/06/2024||0.12||22380000|23.479999542236|1|2024-05-07|15/03/2024|0.23|0.13|22700000|22250000|23.440000534058|1
2024-06-30 20:20:29|02797|15795|TBRG|143.58M|143580000|10|161715|-59.5|44|2024-08-06|15/06/2024||-0.3174||83050000|10|1|2024-05-10|15/03/2024|-0.17|-0.2988|83250000|83020000|8.4099998474121|1
2024-06-30 20:20:36|02798|29677|TDW|5.02B|5020000000|95.21|980245|71.74|44|2024-08-01|15/06/2024||0.9388||331660000|95.209999084473|1|2024-05-02|15/03/2024|0.89|0.63|321200000|312050000|91.419998168945|1
2024-06-30 20:20:42|02799|20379|REX|798M|798000000|45.59|217546|30.97|36|2024-08-28|15/07/2024||0.53||165850000|45.590000152588|1|2024-05-22|15/04/2024|0.58|0.31|161200000|140000000|56.180000305176|1
2024-06-30 20:20:48|02800|1152340|ALRS|387.82M|387820000|19.61|57887|9.07|26|2024-07-24|15/06/2024||0.362||49030000|19.610000610352|1|2024-04-24|15/03/2024|0.32|0.32|47540000|47450000|20.979999542236|1
2024-06-30 20:20:54|02801|16110|FMNB|469M|469000000|12.49|88967|0.97|38|2024-07-24|15/06/2024||0.3289||41950000|12.489999771118|1|2024-04-24|15/03/2024|0.34|0.33|40040000|42290000|12.630000114441|1
2024-06-30 20:21:00|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
2024-06-30 20:21:06|02803|24290|TR|2.15B|2150000000|30.57|127446|-11.08|35|2024-07-23|15/06/2024|||||30.569999694824|1|2024-04-24|15/03/2024|||||30.319999694824|1
2024-06-30 20:21:13|02804|20760|IPI|287.8M|287800000|23.43|99929|3.26|44|2024-07-31|15/06/2024||-0.1559||51700000|23.430000305176|1|2024-05-08|15/03/2024|-0.24|-0.13|79300000|63520000|21.329999923706|1
2024-06-30 20:21:19|02805|31044|HTBI|520.08M|520080000.00000006|30.03|32785|43.75|41|2024-08-28|15/06/2024||0.7333||48500000|30.030000686646|1|2024-04-24|15/03/2024|0.88|0.73|30940000|48470000|25.239999771118|1
2024-06-30 20:21:26|02806|41263|HY|1.22B|1220000000|69.73|95694|24.87|44|2024-07-30|15/06/2024||2.21||1070000000|69.730003356934|1|2024-05-07|15/03/2024|2.93|1.73|1060000000|1030000000|59.099998474121|1
2024-06-30 20:21:32|02807|20508|OPY|494.86M|494860000|47.91|36532|19.24|38|2024-07-26|15/06/2024|||||47.909999847412|1|2024-04-26|15/03/2024|2.37||353100000||38.959999084473|1
2024-06-30 20:21:38|02808|1152813|OPRT|103.21M|103210000|2.9|385535|-51.42|24|2024-08-07|15/06/2024||-0.1404||247340000|2.9000000953674|1|2024-05-09|15/03/2024|0.09|-0.29|250000000|243360000|3.6400001049042|1
2024-06-30 20:21:45|02809|21200|EBF|568.79M|568790000|21.89|92021|7.41|37|2024-09-16|15/08/2024||0.43||104580000|21.889999389648|1|2024-06-17|15/05/2024|0.41|0.36|103110000|100850000|20.889999389648|1
2024-06-30 20:21:52|02810|16319|IBCP|564.37M|564370000|27|83092|59.2|42|2024-07-25|15/06/2024||0.6975||53410000|27|1|2024-04-25|15/03/2024|0.74|0.6425|52760000|52190000|25.120000839233|1
2024-06-30 20:21:58|02811|16169|GERN|2.51B|2510000000|4.24|12026406|32.09|44|2024-08-01|15/06/2024||-0.1025||338000|4.2399997711182|1|2024-05-02|15/03/2024|-0.09|-0.12|304000|66000|4.0799999237061|1
2024-06-30 20:22:05|02812|16653|MOFG|354.34M|354340000|22.49|37624|5.24|44|2024-07-25|15/06/2024||0.504||47440000|22.489999771118|1|2024-04-25|15/03/2024|0.21|0.36|44500000|44720000|21.450000762939|1
2024-06-30 20:22:11|02813|20228|EVC|182.15M|182150000|2.03|629321|-53.76|44|2024-08-01|15/06/2024||-0.02||312000000|2.0299999713898|1|2024-05-02|15/03/2024|-0.55|0.01|277450000|262300000|2.1800000667572|1
2024-06-30 20:22:17|02814|961630|EQBK|536.9M|536900000|35.2|42064|54.52|34|2024-07-16|15/06/2024||0.91||54760000|35.200000762939|1|2024-04-16|15/03/2024|0.9|0.846|55910000|52800000|32.049999237061|1
2024-06-30 20:22:23|02815|1141597|AMK|2.57B|2570000000|34.55|539894|16.49|25|2024-07-31|15/06/2024||0.6492||150730000|34.549999237061|1|2024-05-01|15/03/2024|0.6|0.6025|145020000|143910000|33.810001373291|1
2024-06-30 20:22:29|02816|29706|USM|4.79B|4790000000|55.82|337079|216.62|44|2024-08-01|15/06/2024||0.1643||936610000|55.819999694824|1|2024-05-03|15/03/2024|0.2|0.2647|950000000|957750000|37.259998321533|1
2024-06-30 20:22:35|02817|989654|CSTR|418.35M|418350000|20.1|104952|63.81|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
2024-06-30 20:22:42|02818|16102|FLIC|225.61M|225610000|10.02|110596|-16.64|44|2024-07-25|15/06/2024||0.19||21190000|10.020000457764|1|2024-04-25|15/03/2024|0.2|0.23|20940000|22080000|10.670000076294|1
2024-06-30 20:22:49|02819|24385|FSP|158.25M|158250000|1.53|753865|5.52|44|2024-07-30|15/06/2024||-0.08||30700000|1.5299999713898|1|2024-04-30|15/03/2024|-0.07|-0.03|31230000|31580000|1.9500000476837|1
2024-06-30 20:22:55|02820|1097534|BFC|832.63M|832630000|82.59|17255|-0.73|30|2024-07-16|15/06/2024||1.44||40300000|82.589996337891|1|2024-04-16|15/03/2024|1.51|1.47|37700000|39800000|78.830001831055|1
2024-06-30 20:23:01|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
2024-06-30 20:23:06|02822|1131006|FREE|209.94M|209940000|4.86|324375|20.9|22|2024-08-06|15/06/2024||-0.02||138500000|4.8600001335144|1|2024-05-09|15/03/2024|-0.22|-0.02|129500000|138000000|4.8299999237061|1
2024-06-30 20:23:13|02823|15430|APEI|308.97M|308970000|17.58|191255|270.89|44|2024-08-06|15/06/2024||0.0301||150130000|17.579999923706|1|2024-05-07|15/03/2024|-0.06|0.08|154400000|150600000|15.579999923706|1
2024-06-30 20:23:19|02824|103918|RYAM|356.73M|356730000|5.44|513644|27.1|40|2024-08-06|15/06/2024||-0.13||396930000|5.4400000572205|1|2024-05-07|15/03/2024|-0.02|-0.12|388000000|429870000|4.0900001525879|1
2024-06-30 20:23:26|02825|15489|ATNI|352.35M|352350000|22.8|172100|-37.7|44|2024-07-24|15/06/2024||-0.0417||187730000|22.799999237061|1|2024-04-24|15/03/2024|-0.5|-0.04|186800000|191470000|28.260000228882|1
2024-06-30 20:23:33|02826|30667|BHB|409.45M|409450000|26.88|38953|9.09|35|2024-07-18|15/06/2024||0.655||37250000|26.879999160767|1|2024-04-18|15/03/2024|0.66|0.66|36640000|36810000|23.719999313354|1
2024-06-30 20:23:39|02827|1010658|NESR|902.47M|902470000|9.1|106234|212.71|30|2024-08-07|15/06/2024|||||9.1000003814697|1|2024-05-13|15/03/2024|||||9.75|1
2024-06-30 20:23:46|02828|1052915|MBIN|1.85B|1850000000|40.54|203563|58.48|30|2024-07-25|15/06/2024||1.59||160550000|40.540000915527|1|2024-04-29|15/03/2024|1.8|1.38|167930000|144150000|39.040000915527|1
2024-06-30 20:23:52|02829|1096115|GRTS|67.09M|67090000|0.618|2841896|-68.31|29|2024-08-07|15/06/2024||-0.2838||3100000|0.61799997091293|1|2024-05-09|15/03/2024|-0.34|-0.33|1740000|1160000|0.98369997739792|1
2024-06-30 20:23:59|02830|1056239|MVBF|240.19M|240190000|18.64|17660|-11.57|30|2024-07-29|15/06/2024||0.3632||37890000|18.639999389648|1|2024-04-29|15/03/2024|0.34|0.38|37970000|37280000|19.639999389648|1
2024-06-30 20:24:05|02831|1166009|DYN|3.5B|3500000000|35.29|1192376|213.69|18|2024-08-01|15/06/2024||-0.7216||0.00|35.290000915527|1|2024-05-03|15/03/2024|-0.81|-0.79||1250000|26|1
2024-06-30 20:24:13|02832|15394|AMNB|497.64M|497640000|47.76|20143|64.8|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
2024-06-30 20:24:20|02833|48378|CPS|215.09M|215090000|12.44|115312|-12.76|43|2024-08-01|15/06/2024||-0.46||758500000|12.439999580383|1|2024-05-06|15/03/2024|-1.75|-1.16|676400000|723000000|16.14999961853|1
2024-06-30 20:24:28|02834|17436|UFCS|543.61M|543610000|21.49|112005|-5.16|44|2024-08-07|15/06/2024||-0.04||266700000|21.489999771118|1|2024-05-07|15/03/2024|0.52|0.47|280860000|266700000|23.270000457764|1
2024-06-30 20:24:33|02835|1166231|ATHA|101.57M|101570000|2.65|160570|-10.17|19|2024-08-12|15/06/2024||-0.734||0.00|2.6500000953674|1|2024-05-15|15/03/2024|-0.69|-0.7989|0.00|0.00|2.2000000476837|1
2024-06-30 20:24:40|02836|8233|HOV|839.01M|839010000|141.92|74210|43.05|44|2024-09-05|15/07/2024|||||141.91999816895|1|2024-05-22|15/04/2024|6.66||708400000||169.10000610352|1
2024-06-30 20:24:46|02837|15675|CCNE|424.74M|424740000|20.41|39172|15.64|41|2024-07-16|15/06/2024||0.535||55300000|20.409999847412|1|2024-04-15|15/03/2024|0.55|0.51|54200000|53800000|19.340000152588|1
2024-06-30 20:24:54|02838|21078|MCS|365.6M|365600000|11.37|798520|-23.33|44|2024-07-31|15/06/2024||0.165||176860000|11.369999885559|1|2024-05-02|15/03/2024|-0.38|-0.41|138500000|135970000|13.109999656677|1
2024-06-30 20:25:00|02839|17193|SMBC|511.1M|511100000|45.01|28596|17.06|36|2024-07-22|15/06/2024||1.02||41180000|45.009998321533|1|2024-04-29|15/03/2024|0.99|0.985|40090000|40360000|40.939998626709|1
2024-06-30 20:25:08|02840|24419|ALT|471.5M|471500000|6.65|3572396|88.39|42|2024-08-08|15/06/2024||-0.3483||0.00|6.6500000953674|1|2024-05-09|15/03/2024|-0.34|-0.38|5000||7.1599998474121|1
2024-06-30 20:25:15|02841|15885|CZNC|275.08M|275080000|17.89|22102|-7.31|33|2024-07-18|15/06/2024||0.395||26910000|17.889999389648|1|2024-04-25|15/03/2024|0.35|0.34|25720000|26680000|17.85000038147|1
2024-06-30 20:25:21|02842|24294|VPG|406.49M|406490000|30.44|53331|-18.06|44|2024-08-06|15/06/2024||0.4186||87490000|30.440000534058|1|2024-05-07|15/03/2024|0.42|0.35|80800000|84610000|34.400001525879|1
2024-06-30 20:25:28|02843|20269|NPK|533.25M|533250000|75.13|46397|2.64|40|2024-07-26|15/06/2024|||||75.129997253418|1|2024-05-14|15/03/2024|||||81.519996643066|1
2024-06-30 20:25:34|02844|951005|VKTX|5.85B|5850000000|53.01|3343350|227.02|35|2024-07-24|15/06/2024||-0.2616||0.00|53.009998321533|1|2024-04-24|15/03/2024|-0.26|-0.28|0.00||64.930000305176|1
2024-06-30 20:25:41|02845|958117|BNED|167.54M|167540000|6.4|403419|-94.92|37|2024-08-28|15/07/2024||-0.81||268320000|6.4000000953674|1|2024-06-25|15/04/2024||-0.36||253770000|7.2699999809265|1
2024-06-30 20:25:47|02846|24384|UVE|539.52M|539520000|18.76|155993|21.58|41|2024-07-24|15/06/2024||1.15||569010000|18.760000228882|1|2024-04-25|15/03/2024|1.07|0.97|367960000|422410000|20.260000228882|1
2024-06-30 20:25:53|02847|15917|DJCO|543.21M|543210000|394.48|9041|36.37|30|2024-08-08|15/06/2024|||||394.48001098633|1|2024-05-09|15/03/2024|||||374.5|1
2024-06-30 20:26:00|02848|24421|WSR|673.6M|673600000|13.31|323180|37.22|44|2024-07-31|15/06/2024||0.1767||33240000|13.310000419617|1|2024-05-01|15/03/2024|0.18|0.15|37200000|35330000|11.5|1
2024-06-30 20:26:06|02849|101926|TRUE|286.92M|286920000|3.13|156940|38.5|40|2024-07-31|15/06/2024||-0.0467||44320000|3.1300001144409|1|2024-04-30|15/03/2024|-0.06|-0.02|41050000|43700000|2.7599999904633|1
2024-06-30 20:26:15|02850|15779|CONN|27.5M|27500000|1.105|149340|-70.14|44|2024-09-03|15/07/2024||-0.19||486570000|1.1050000190735|1|2024-05-30|15/04/2024|-0.65|-0.56|432480000|462080000|3.2599999904633|1
2024-06-30 20:26:21|02851|16837|OSBC|664.16M|664160000|14.81|185030|13.4|40|2024-07-24|15/06/2024||0.4717||70240000|14.810000419617|1|2024-04-17|15/03/2024|0.47|0.47|70280000|69800000|13.310000419617|1
2024-06-30 20:26:28|02852|52891|CARE|347.99M|347990000|15.12|76567|2.23|29|2024-07-25|15/06/2024||0.1533||33650000|15.119999885559|1|2024-04-25|15/03/2024|0.24|0.1033|33460000|32790000|11.539999961853|1
2024-06-30 20:26:33|02853|16443|KBAL|447.94M|447940000|12.3|477850|0|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
2024-06-30 20:26:40|02854|15987|EGLE|856.16M|856160000|62.58|175483|30.27|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
2024-06-30 20:26:46|02855|24339|WTI|314.27M|314270000|2.14|1838530|-44.7|44|2024-07-30|15/06/2024||-0.06||143300000|2.1400001049042|1|2024-05-13|15/03/2024|-0.05|-0.02|140800000|136270000|2.3250000476837|1
2024-06-30 20:26:54|02856|16890|ALTO|110.73M|110730000|1.445|463976|-50|44|2024-07-31|15/06/2024||-0.06||224870000|1.4450000524521|1|2024-05-06|15/03/2024|-0.17|-0.12|240600000|282000000|1.8999999761581|1
2024-06-30 20:26:59|02857|50840|TOON|40.49M|40490000|1.03|302011|-46.07|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
2024-06-30 20:27:05|02858|17099|RUSHB|3.25B|3250000000|39.24|16360|-13.51|44|2024-07-23|15/06/2024||0.77||1870000000|39.240001678467|1|2024-04-23|15/03/2024|0.88|0.77|1870000000|1870000000|46|1
2024-06-30 20:27:13|02859|6385|RBBN|572.16M|572160000|3.29|345967|17.92|44|2024-07-24|15/06/2024||0.0467||204770000|3.289999961853|1|2024-04-24|15/03/2024|-0.01|0.01|180000000|193100000|2.5699999332428|1
2024-06-30 20:27:19|02860|16865|FRPH|542.45M|542450000|28.52|21349|-0.92|42|2024-08-07|15/06/2024|||||28.520000457764|1|2024-05-08|15/03/2024|0.07||10130000||30.559999465942|1
2024-06-30 20:27:25|02861|100234|LE|426.81M|426810000|13.59|138857|75.13|41|2024-08-29|15/07/2024||-0.1067||307260000|13.590000152588|1|2024-06-05|15/04/2024|-0.2|-0.2633|285470000|269820000|13.89999961853|1
2024-06-30 20:27:32|02862|15670|CCBG|481.46M|481460000|28.44|25294|-7.18|44|2024-07-23|15/06/2024||0.7325||57930000|28.440000534058|1|2024-04-22|15/03/2024|0.74|0.7|55530000|56870000|27.090000152588|1
2024-06-30 20:27:38|02863|17221|FRST|258.66M|258660000.00000003|10.48|53396|24.47|41|2024-07-25|15/06/2024||0.37||37200000|10.479999542236|1|2024-04-25|15/03/2024|0.26|0.34|28330000|35030000|10.930000305176|1
2024-06-30 20:27:45|02864|20321|AUDAQ|593.45K|593450|0.1255|27223|-94.11|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
2024-06-30 20:27:51|02865|24343|TRC|457.16M|457160000|17.06|94905|-0.87|38|2024-08-01|15/06/2024||0.02||6550000|17.059999465942|1|2024-05-07|15/03/2024|-0.03|0.08|7410000|12530000|16.64999961853|1
2024-06-30 20:28:05|02866|16072|CIVB|243.61M|243610000|15.49|33443|-10.98|40|2024-07-26|15/06/2024||0.3933||37130000|15.489999771118|1|2024-04-30|15/03/2024|0.41|0.46|36870000|38320000|14.779999732971|1
2024-06-30 20:28:11|02867|16513|EGIO|63.94M|63940000|10.92|112629|-59.5|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
2024-06-30 20:28:17|02868|1008646|WTTR|1.27B|1270000000|10.7|1050810|32.1|31|2024-07-30|15/06/2024||0.1158||372250000|10.699999809265|1|2024-04-30|15/03/2024|0.04|0.09|367000000|371960000|9.5100002288818|1
2024-06-30 20:28:24|02869|15962|EBTC|303.54M|303540000|24.88|18929|-14.03|30|2024-07-18|15/06/2024|||||24.879999160767|1|2024-04-24|15/03/2024|0.69||40690000||24.430000305176|1
2024-06-30 20:28:30|02870|962332|SMBK|403.87M|403870000|23.67|45927|10.04|32|2024-07-22|15/06/2024||0.4021||40220000|23.670000076294|1|2024-04-22|15/03/2024|0.49|0.41|40100000|39140000|19.89999961853|1
2024-06-30 20:28:35|02871|41330|TIPT|606.59M|606590000|16.49|87307|9.86|36|2024-08-05|15/06/2024|||||16.489999771118|1|2024-05-01|15/03/2024|0.22||498220||15.930000305176|1
2024-06-30 20:28:42|02872|16048|EZPW|575.25M|575250000|10.47|531932|24.94|44|2024-07-31|15/06/2024||0.225||280590000|10.470000267029|1|2024-05-01|15/03/2024|0.28|0.26|285600000|282220000|10.979999542236|1
2024-06-30 20:28:51|02873|20335|OIS|285.12M|285120000|4.44|1205429|-40.56|44|2024-07-24|15/06/2024||0.036||183800000|4.4400000572205|1|2024-04-26|15/03/2024|-0.03|0.01|167300000|192590000|5.3200001716614|1
2024-06-30 20:28:59|02874|15613|BSRR|320.78M|320780000|22.38|26306|31.88|44|2024-07-22|15/06/2024||0.608||36750000|22.379999160767|1|2024-04-22|15/03/2024|0.64|0.61|37310000|36100000|18.75|1
2024-06-30 20:29:05|02875|32536|ANIP|1.24B|1240000000|63.68|157942|18.3|43|2024-08-07|15/06/2024||0.962||129550000|63.680000305176|1|2024-05-10|15/03/2024|1.21|0.98|137400000|125350000|65.879997253418|1
2024-06-30 20:29:12|02876|13954|RES|1.32B|1320000000|6.25|1561177|-12.59|44|2024-07-24|15/06/2024||0.1397||388150000|6.25|1|2024-04-25|15/03/2024|0.13|0.18|377830000|393330000|7.9200000762939|1
2024-06-30 20:29:20|02877|20373|NAT|831.01M|831010000|3.98|2321957|8.45|44|2024-08-26|15/06/2024||0.0858||61640000|3.9800000190735|1|2024-05-29|15/03/2024|0.07|0.1|60570000|63110000|4.2300000190735|1
2024-06-30 20:29:26|02878|21152|CATO|106.8M|106800000|5.54|119034|-31.01|42|2024-08-15|15/07/2024|||||5.539999961853|1|2024-05-16|15/04/2024|||||5.1799998283386|1
2024-06-30 20:29:33|02879|949614|KDNY|2.90B|2900000000|40.39|2106401|5.13|18|2023-11-09|15/09/2023||-0.8971||333330|40.389999389648|1|2023-08-21|15/06/2023||-0.8995||568000|40.389999389648|1
2024-06-30 20:29:39|02880|48368|TCS|27.86M|27860000|0.54|216536|-82.8|37|2024-07-30|15/06/2024||-0.125||205420000|0.54000002145767|1|2024-05-14|15/03/2024|-0.04|-0.1|206040000|204300000|0.89270001649857|1
2024-06-30 20:29:45|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
2024-06-30 20:29:52|02882|15861|CVLG|646.41M|646410000|49.29|63970|12.46|43|2024-07-24|15/06/2024||0.9833||234500000|49.290000915527|1|2024-04-24|15/03/2024|0.84|0.82|278760000|275400000|44.220001220703|1
2024-06-30 20:29:59|02883|13987|MPAA|121.32M|121320000|6.17|117157|-20.28|42|2024-08-08|15/06/2024||0.07||172500000|6.1700000762939|1|2024-06-11|15/03/2024|0.06|0.16|189500000|200600000|5.1999998092651|1
2024-06-30 20:30:04|02884|52751|BVH|1.28B|1280000000|75|248766|110.38|30|2024-05-06|15/03/2024||0.7934||222860000|75|1|2024-03-11|15/12/2023||0.9566||239250000|75|1
2024-06-30 20:30:10|02885|17149|SENEA|401.41M|401410000|57.4|29597|75.64|30|2024-08-07|15/06/2024|||||57.400001525879|1|2024-06-13|15/03/2024|||||57.349998474121|1
2024-06-30 20:30:17|02886|40068|INBK|233.88M|233880000|27.02|50875|81.95|37|2024-07-24|15/06/2024||0.711||31410000|27.020000457764|1|2024-04-24|15/03/2024|0.59|0.54|29000000|29760000|32.889999389648|1
2024-06-30 20:30:23|02887|1073225|STXB|446.00M|446000000|25.55|99168|0|21|2022-07-26|15/06/2022||0.47||31610000|25.549999237061|1|2022-05-03|15/03/2022||0.52||32100000|25.549999237061|1
2024-06-30 20:30:30|02888|101910|PFIS|321.39M|321390000|45.54|16714|4|30|2024-07-23|15/06/2024||0.8113||31250000|45.540000915527|1|2024-04-26|15/03/2024|0.55|0.65|22720000|23450000|37.950000762939|1
2024-06-30 20:30:37|02889|1156858|PASG|48.95M|48950000|0.7942|117478|-15.63|20|2024-08-01|15/06/2024||-0.3125||0.00|0.79420000314713|1|2024-05-14|15/03/2024|-0.3|-0.35|0.00|0.00|1.4800000190735|1
2024-06-30 20:30:44|02890|24358|UFI|107.5M|107500000|5.89|57153|-27.01|44|2024-08-07|15/06/2024||-0.15||168490000|5.8899998664856|1|2024-05-08|15/03/2024|-0.57|-0.42|149000000|151130000|5.5300002098083|1
2024-06-30 20:30:51|02891|16114|FNLC|276.74M|276740000|24.85|12891|2.1|36|2024-07-17|15/06/2024|||||24.85000038147|1|2024-04-17|15/03/2024|0.54||18520000||22.020000457764|1
2024-06-30 20:30:59|02892|21057|CIA|135M|135000000|2.72|61344|12.86|34|2024-08-01|15/06/2024||0.05||58870000|2.7200000286102|1|2024-05-08|15/03/2024|0.09|0.065|57710000|55950000|2.1199998855591|1
2024-06-30 20:31:05|02893|15513|AXTI|145.97M|145970000|3.38|851925|-1.74|44|2024-07-24|15/06/2024||-0.046||22100000|3.3800001144409|1|2024-05-02|15/03/2024|-0.03|-0.08|22700000|20960000|2.8900001049042|1
2024-06-30 20:31:12|02894|29688|TLYS|181.39M|181390000|6.03|81758|-13.98|42|2024-08-29|15/07/2024||-0.01||161780000|6.0300002098083|1|2024-06-06|15/04/2024|-0.48|-0.47|115900000|115170000|5.7199997901917|1
2024-06-30 20:31:20|02895|21085|QMCO|39.21M|39210000|0.409|378766|-62.13|44|2024-08-06|15/06/2024||0.01||86400000|0.40900000929832|1|2024-06-17|15/03/2024|-0.29|0.02|311600000|90700000|0.58899998664856|1
2024-06-30 20:31:26|02896|16241|HBCP|325.21M|325210000|40.01|13066|20.48|41|2024-07-23|15/06/2024||0.98||32100000|40.009998321533|1|2024-04-18|15/03/2024|1.14|0.97|32450000|32100000|33.700000762939|1
2024-06-30 20:31:32|02897|1010528|GNTY|381.25M|381250000|31.54|16057|16.47|31|2024-07-15|15/06/2024||0.54||28690000|31.540000915527|1|2024-04-15|15/03/2024|0.58|0.51|28850000|28260000|28.870000839233|1
2024-06-30 20:31:39|02898|949584|FPI|565.09M|565090000|11.53|296943|-5.57|38|2024-07-24|15/06/2024||-0.03||11800000|11.529999732971|1|2024-04-30|15/03/2024|0.01|-0.04|11990000|10080000|10.789999961853|1
2024-06-30 20:31:45|02899|1165658|AOUT|116.05M|116050000|9|28194|3.69|18|2024-09-06|15/07/2024||0.02||45520000|9|1|2024-06-27|15/04/2024|0.00|-0.07|46300000|43150000|8.6000003814697|1
2024-06-30 20:31:53|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
2024-06-30 20:32:00|02901|24326|TNK|2.36B|2360000000|68.81|305578|79.99|44|2024-08-01|15/06/2024||3.03||189070000|68.809997558594|1|2024-05-09|15/03/2024|3.86|3.75|338340000|222700000|63.540000915527|1
2024-06-30 20:32:05|02902|1168392|BRBS|60.74M|60740000|2.61|93067|-70.51|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
2024-06-30 20:32:11|02903|15456|ARTNA|361.5M|361500000|35.16|59209|-25.54|39|2024-08-06|15/06/2024||0.55||27000000|35.159999847412|1|2024-05-06|15/03/2024|0.43|0.42|24540000|24000000|37.319999694824|1
2024-06-30 20:32:17|02904|24394|CTO|400.64M|400640000|17.46|129072|1.87|33|2024-07-25|15/06/2024||-0.0633||26410000|17.459999084473|1|2024-05-02|15/03/2024|0.2|-0.08|28130000|27170000|17.370000839233|1
2024-06-30 20:32:23|02905|15495|ATRO|698.29M|698290000|20.03|137542|0.86|44|2024-08-02|15/06/2024||0.18||191000000|20.030000686646|1|2024-05-02|15/03/2024|-0.09|0.11|185100000|180480000|17.030000686646|1
2024-06-30 20:32:29|02906|1169506|BOLT|28.6M|28600000|0.75|231835|-41.41|20|2024-08-07|15/06/2024||-0.48||1910000|0.75|1|2024-05-14|15/03/2024|-0.28|-0.51|5270000|2080000|1.3300000429153|1
2024-06-30 20:32:35|02907|20652|NR|708.03M|708030000|8.31|634985|58.89|44|2024-07-30|15/06/2024||0.0767||171640000|8.3100004196167|1|2024-05-02|15/03/2024|0.1|0.05|169100000|170470000|6.9299998283386|1
2024-06-30 20:32:41|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
2024-06-30 20:32:47|02909|17198|SMMF|377.45M|377450000|25.7|28581|24.39|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
2024-06-30 20:32:53|02910|1167138|SQZB|1.09M|1090000|0.037|26877|-86.3|19|2024-08-01|15/06/2024|||||0.03700000047684|1|2024-05-07|15/03/2024|||||0.02999999932945|1
2024-06-30 20:33:00|02911|945635|AJX|162.84M|162840000|3.57|112505|-41.76|38|2024-08-01|15/06/2024||-0.01||5680000|3.5699999332428|1|2024-05-03|15/03/2024|-0.16|-0.07|892000|3920000|3.7300000190735|1
2024-06-30 20:33:05|02912|958240|PVBC|169.76M|169760000|10.19|74817|23.07|30|2024-07-25|15/06/2024||0.07||14900000|10.189999580383|1|2024-04-25|15/03/2024|0.3|0.07|13840000|14700000|8.6400003433228|1
2024-06-30 20:33:11|02913|1129489|SPFI|443.32M|443320000|27|34094|19.95|25|2024-07-23|15/06/2024||0.6025||46800000|27|1|2024-04-25|15/03/2024|0.64|0.58|46780000|45470000|26.729999542236|1
2024-06-30 20:33:18|02914|16752|NRIM|317M|317000000|57.64|15556|46.55|44|2024-07-25|15/06/2024||1.27||25200000|57.639999389648|1|2024-04-24|15/03/2024|1.48|1.05|34290000|24800000|46.180000305176|1
2024-06-30 20:33:24|02915|976068|SYRE|1.19B|1190000000|23.51|540353|108.75|33|2024-08-08|15/06/2024||-0.9497||6670000|23.510000228882|1|2024-05-09|15/03/2024|-1.2|-1.05|0.00|0.00|33.020000457764|1
2024-06-30 20:33:31|02916|15330|ACTG|501.11M|501110000|5.01|222729|20.43|44|2024-08-07|15/06/2024||0.05||21000000|5.0100002288818|1|2024-05-09|15/03/2024|0.00|0.07|24320000|8000000|5.1799998283386|1
2024-06-30 20:33:38|02917|24438|LCTX|188.31M|188310000|0.997|1038354|-29.29|41|2024-08-08|15/06/2024||-0.045||786000|0.99730002880096|1|2024-05-09|15/03/2024|-0.04|-0.04|1440000|695330|1.1599999666214|1
2024-06-30 20:33:44|02918|20494|HT|482.37M|482370000|9.98|636547|63.88|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
2024-06-30 20:33:51|02919|31020|CSTE|172.68M|172680000|5|144149|-4.58|44|2024-08-07|15/06/2024||-0.12||123850000|5|1|2024-05-08|15/03/2024|-0.13|-0.24|118300000|126700000|6.6100001335144|1
2024-06-30 20:33:58|02920|940762|LOCO|334.38M|334380000|11.31|360153|28.96|40|2024-08-01|15/06/2024||0.2125||120720000|11.310000419617|1|2024-05-02|15/03/2024|0.22|0.14|116200000|111170000|8.4399995803833|1
2024-06-30 20:34:03|02921|1089602|AMAL|836.36M|836360000|27.4|111378|70.29|28|2024-07-25|15/06/2024||0.7929||77510000|27.39999961853|1|2024-04-25|15/03/2024|0.89|0.74|78260000|76000000|23.979999542236|1
2024-06-30 20:34:09|02922|1081658|KZR|43.68M|43680000|0.6|612483|-75.51|29|2024-08-08|15/06/2024||-0.3133||1000000|0.60000002384186|1|2024-05-09|15/03/2024|-0.3|-0.35|0.00|1000000|0.82099997997284|1
2024-06-30 20:34:16|02923|102889|CBAY|3.73B|3730000000|32.48|4086578|196.62|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
2024-06-30 20:34:21|02924|16836|ORRF|293.32M|293320000|27.36|75720|42.87|38|2024-07-23|15/06/2024||0.73||32400000|27.360000610352|1|2024-04-23|15/03/2024|0.88|0.73|33510000|32050000|26.020000457764|1
2024-06-30 20:34:27|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
2024-06-30 20:34:33|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
2024-06-30 20:34:39|02927|20945|SB|621.37M|621370000|5.82|584284|78.53|44|2024-07-24|15/06/2024||0.1873||70720000|5.8200001716614|1|2024-04-29|15/03/2024|0.2|0.18|81700000|74080000|5.0599999427795|1
2024-06-30 20:34:46|02928|16659|MPB|366.33M|366330000|21.95|45021|-0.59|30|2024-07-25|15/06/2024||0.6067||41940000|21.950000762939|1|2024-04-24|15/03/2024|0.64|0.6067|42290000|41220000|20.680000305176|1
2024-06-30 20:34:54|02929|30911|RLGT|261.5M|261500000|5.69|101350|-15.33|42|2024-09-12|15/06/2024||0.0336||211150000|5.6900000572205|1|2024-05-09|15/03/2024|-0.02|0.0198|184560000|200030000|5.1399998664856|1
2024-06-30 20:35:00|02930|17140|SCOR|68.59M|68590000|14.19|16500|-12.41|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
2024-06-30 20:35:06|02931|16683|MTRX|271.18M|271180000|9.93|258168|68.59|44|2024-09-09|15/06/2024||0.16||241710000|9.9300003051758|1|2024-05-08|15/03/2024|-0.53|-0.13|166000000|195290000|11.930000305176|1
2024-06-30 20:35:12|02932|48365|BHR|187.76M|187760000|2.55|281715|-36.57|12|2024-07-31|15/06/2024||-0.2636||189050000|2.5499999523163|1|2024-05-08|15/03/2024|0.05|-0.0838|221440000|210700000|2.6849999427795|1
2024-06-30 20:35:19|02933|28172|EMWPF|1.9K|1900|0.0001|6396|-99.95|41|2024-08-01|15/06/2024|||||9.999999747E-5|1|2024-05-29|15/03/2024|||||9.999999747E-5|1
2024-06-30 20:35:24|02934|1129393|RRBI|331.28M|331280000|47.99|8354|-2.34|26|2024-07-26|15/06/2024||1.12||26650000|47.990001678467|1|2024-04-25|15/03/2024|1.16|1.04|25990000|26010000|46.909999847412|1
2024-06-30 20:35:31|02935|20707|ONIT|187.27M|187270000|23.98|12839|-19.99|44|2024-08-01|15/06/2024||1.38||276490000|23.979999542236|1|2024-05-02|15/03/2024|3.74|1.11|239100000|272680000|24.170000076294|1
2024-06-30 20:35:38|02936|17201|SMSI|23.57M|23570000|2.21|161857|-75.11|43|2024-08-07|15/06/2024||-0.3467||6460000|2.210000038147|1|2024-05-08|15/03/2024|-0.51|-0.4|5800000|5720000|2.5099999904633|1
2024-06-30 20:35:43|02937|1073373|SURF|65.08M|65080000|1.07|557244|23.05|28|2023-11-14|15/09/2023||-0.3433||0.00|1.0700000524521|1|2023-08-02|15/06/2023|-0.46|-0.332|0.00|0.00|0.94499999284744|1
2024-06-30 20:35:50|02938|17609|ZEUS|499.07M|499070000|44.83|83979|-8.51|44|2024-08-01|15/06/2024||0.55||540250000|44.830001831055|1|2024-05-02|15/03/2024|0.77|0.71|526640000|555170000|63.389999389648|1
2024-06-30 20:35:55|02939|1046340|HFFG|157.83M|157830000|3|48075|-36.03|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
2024-06-30 20:36:02|02940|17507|VRA|184.59M|184590000|6.26|335063|-2.03|44|2024-09-11|15/07/2024||0.1433||125100000|6.2600002288818|1|2024-06-12|15/04/2024|-0.21||80600000|90390000|7.75|1
2024-06-30 20:36:09|02941|31035|FSBW|280.59M|280590000|36.45|13078|21.22|31|2024-07-25|15/06/2024||1.02||35300000|36.450000762939|1|2024-04-24|15/03/2024|1.06|0.98|35450000|34500000|31.22500038147|1
2024-06-30 20:36:16|02942|16523|LFCR|156.71M|156710000|5.13|191966|-46.95|45|2024-10-03|15/08/2024||-0.3||28620000|5.1300001144409|1|2024-07-30|15/05/2024||-0.1||34870000|5.1300001144409|1
2024-06-30 20:36:21|02943|48416|FRBA|320.21M|320210000|12.74|36200|22.74|38|2024-07-24|15/06/2024||0.4033||32630000|12.739999771118|1|2024-04-22|15/03/2024|0.49|0.42|32280000|32600000|12.720000267029|1
2024-06-30 20:36:27|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
2024-06-30 20:36:32|02945|1089261|MESA|70.4M|70400000|1.71|402245|-32.94|35|2024-08-05|15/06/2024||0.2194||147000000|1.710000038147|1|2024-06-18|15/03/2024|0.15|0.1519|131580000|135000000|1.1299999952316|1
2024-06-30 20:36:38|02946|20279|AHT|43.12M|43120000|0.972|382096|-73.94|45|2024-07-30|15/06/2024||-1.63||311590000|0.971499979496|1|2024-05-07|15/03/2024|0.6|-1.88|303900000|315850000|1.2300000190735|1
2024-06-30 20:36:45|02947|15508|AVNW|360.5M|360500000|28.69|84918|-14.02|44|2024-08-27|15/06/2024||0.816||116520000|28.690000534058|1|2024-05-01|15/03/2024|0.73|0.51|111600000|113440000|33.450000762939|1
2024-06-30 20:36:52|02948|20460|PKE|277.07M|277070000|13.68|50776|-0.87|43|2024-07-04|15/05/2024|||||13.680000305176|1|2024-05-30|15/02/2024|0.13||16330000||14.020000457764|1
2024-06-30 20:36:58|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
2024-06-30 20:37:04|02950|16577|MCBC|501.68M|501680000|14.6|178690|57.33|42|2024-07-25|15/06/2024||0.3067||26740000|14.60000038147|1|2024-04-25|15/03/2024|0.29|0.3|25390000|26340000|14.300000190735|1
2024-06-30 20:37:09|02951|29685|TK|819.7M|819700000|8.97|609325|48.51|44|2024-08-01|15/06/2024|||||8.9700002670288|1|2024-05-09|15/03/2024|0.44||365050000||8.0600004196167|1
2024-06-30 20:37:15|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
2024-06-30 20:37:21|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
2024-06-30 20:37:28|02954|24401|VHC|25.03M|25030000|6.8|9577|-26.88|33|2023-11-07|15/09/2023|||||5.539999961853|1|2023-08-08|15/06/2023|||||0.43109998703003|20
2024-06-30 20:37:34|02955|16946|POWL|1.72B|1720000000|143.4|334963|136.67|44|2024-08-06|15/06/2024||1.89||213530000|143.39999389648|1|2024-04-30|15/03/2024|2.75|1.78|255110000|201450000|149.66000366211|1
2024-06-30 20:37:40|02956|1073036|QTTB|214.36M|214360000|17.95|49837|12.68|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
2024-06-30 20:37:46|02957|20915|BRT|342.46M|342460000|17.47|31346|-11.77|32|2024-08-05|15/06/2024||-0.145||23590000|17.469999313354|1|2024-05-08|15/03/2024|-0.17|-0.13|23400000|23830000|18.670000076294|1
2024-06-30 20:37:52|02958|1129485|PSTL|382.38M|382380000|13.33|94803|-9.38|24|2024-08-14|15/06/2024||0.0325||16850000|13.329999923706|1|2024-05-07|15/03/2024|-0.01|0.02|17290000|16180000|13.970000267029|1
2024-06-30 20:37:58|02959|949628|XBIT|156.55M|156550000|5.14|132923|-13.47|37|2024-08-09|15/06/2024|||||5.1399998664856|1|2024-05-08|15/03/2024|||||9.1999998092651|1
2024-06-30 20:38:04|02960|16973|EYPT|453.13M|453130000|8.7|1144325|0|42|2024-07-31|15/06/2024||-0.523||9640000|8.6999998092651|1|2024-05-08|15/03/2024|-0.55|-0.3925|11700000|9890000|11.869999885559|1
2024-06-30 20:38:10|02961|1163124|NKTX|416.46M|416460000|5.91|867453|169.86|20|2024-08-08|15/06/2024||-0.4718||0.00|5.9099998474121|1|2024-05-09|15/03/2024|-0.58|-0.55|0.00||6.4000000953674|1
2024-06-30 20:38:14|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
2024-06-30 20:38:21|02963|15905|DGICA|424.03M|424030000|12.88|53565|-10.74|44|2024-07-25|15/06/2024||0.11||239020000|12.880000114441|1|2024-04-25|15/03/2024|0.13|0.2303|251440000|246230000|14|1
2024-06-30 20:38:28|02964|31073|CRDF|99.29M|99290000|2.22|686572|51.02|43|2024-08-08|15/06/2024||-0.2475||58750|2.2200000286102|1|2024-05-02|15/03/2024|-0.22|-0.25|205000|16670|4.2300000190735|1
2024-06-30 20:38:33|02965|992681|CTXR|105.46M|105460000|0.584|1807606|-51.33|30|2024-08-08|15/06/2024||-0.05||0.00|0.58399999141693|1|2024-05-14|15/03/2024|-0.05|-0.055|0.00|0.00|0.6952999830246|1
2024-06-30 20:38:40|02966|16622|MHLD|206.43M|206430000|2.06|118569|-1.9|44|2024-08-06|15/06/2024|||||2.0599999427795|1|2024-05-09|15/03/2024|0.01||28900000||2.1600000858307|1
2024-06-30 20:38:45|02967|1034513|BBCP|325.26M|325260000|6.01|88910|-25.16|30|2024-09-05|15/07/2024||0.1948||126320000|6.0100002288818|1|2024-06-06|15/04/2024|0.05|0.1|107100000|112970000|7.4800000190735|1
2024-06-30 20:38:51|02968|16780|NWPX|336.83M|336830000|33.97|37247|12.33|44|2024-08-05|15/06/2024||0.6467||119330000|33.970001220703|1|2024-05-01|15/03/2024|0.52|0.34|113200000|103800000|31.64999961853|1
2024-06-30 20:38:56|02969|1052355|FDBC|251.23M|251230000|43.8|4895|-9.86|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
2024-06-30 20:39:02|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
2024-06-30 20:39:08|02971|50995|DRIO|35.61M|35610000|1.19|123845|-70.32|36|2024-08-12|15/06/2024||-0.27||9130000|1.1900000572205|1|2024-05-15|15/03/2024|0.2|-0.42|5760000|5820000|1.7300000190735|1
2024-06-30 20:39:15|02972|15683|CECO|1.01B|1010000000|28.85|294109|115.94|43|2024-08-06|15/06/2024||0.1832||143100000|28.85000038147|1|2024-04-30|15/03/2024|0.11|0.17|126330000|132780000|25.389999389648|1
2024-06-30 20:39:21|02973|20449|IHC|837.18M|837180000|57.01|31745|0|21|2022-05-11|15/03/2022|||||57.009998321533|1|2022-03-16|15/12/2021|||||57.009998321533|1
2024-06-30 20:39:26|02974|16744|NNBR|150.01M|150010000|3|270691|25.52|42|2024-08-01|15/06/2024||-0.05||124970000|3|1|2024-05-06|15/03/2024|-0.08|-0.075|121200000|120130000|3.5299999713898|1
2024-06-30 20:39:32|02975|1166560|ONCR|3.39M|3390000|0.13|493532|225|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
2024-06-30 20:39:39|02976|20960|FF|224.51M|224510000|5.13|558706|-42.03|44|2024-08-09|15/06/2024|||||5.1300001144409|1|2024-05-10|15/03/2024|||||5.5900001525879|1
2024-06-30 20:39:45|02977|1076698|USX|322.82M|322820000|6.14|556868|0|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
2024-06-30 20:39:52|02978|15889|DAKT|645.83M|645830000|13.95|413264|117.97|44|2024-08-28|15/07/2024||0.205||223320000|13.949999809265|1|2024-06-26|15/04/2024|0.05|0.16|215900000|186190000|10.920000076294|1
2024-06-30 20:39:57|02979|100200|EIGRQ|18.73M|18730000|12.74|135486|-39.68|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
2024-06-30 20:40:04|02980|16495|LCUT|189.61M|189610000|8.59|88235|52.04|44|2024-08-01|15/06/2024||-0.0067||143980000|8.5900001525879|1|2024-05-09|15/03/2024|-0.15|-0.14|142200000|145090000|9.2299995422363|1
2024-06-30 20:40:09|02981|1080088|TECX|242.67M|242670000|16.47|20208|44.46|29|2024-08-08|15/06/2024||-0.08||0.00|16.469999313354|1|2024-05-09|15/03/2024||-0.36||0.00|1.2599999904633|12
2024-06-30 20:40:15|02982|1096079|CBNK|284.93M|284930000|20.5|21862|13.26|30|2024-07-25|15/06/2024||0.5775||43060000|20.5|1|2024-04-22|15/03/2024|0.51|0.5|40980000|40690000|19.719999313354|1
2024-06-30 20:40:20|02983|1153038|HBT|645.1M|645100000|20.42|25412|10.74|24|2024-07-22|15/06/2024||0.5565||57020000|20.420000076294|1|2024-04-22|15/03/2024|0.57|0.56|52300000|56720000|18.520000457764|1
2024-06-30 20:40:25|02984|1152989|KRRO|314.08M|314080000|33.87|54077|95.78|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
2024-06-30 20:40:31|02985|16192|GLRE|463.89M|463890000|13.1|59193|24.35|44|2024-07-30|15/06/2024|||||13.10000038147|1|2024-05-08|15/03/2024|0.78|0.5|217260000||12.569999694824|1
2024-06-30 20:40:36|02986|16923|PLPC|612.49M|612490000|124.54|15099|-20.22|32|2024-08-01|15/06/2024|||||124.54000091553|1|2024-05-01|15/03/2024|1.94||140900000||121.0299987793|1
2024-06-30 20:40:42|02987|998045|NODK|315.63M|315630000|15.3|7295|3.03|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
2024-06-30 20:40:46|02988|1169488|AFCG|252.14M|252140000|12.2|107290|-2.01|16|2024-08-06|15/06/2024||0.505||17520000|12.199999809265|1|2024-05-09|15/03/2024|0.49|0.495|15560000|14760000|12.39999961853|1
2024-06-30 20:40:53|02989|16914|PKOH|319.04M|319040000|25.89|21966|36.26|43|2024-07-30|15/06/2024||0.9||445450000|25.889999389648|1|2024-04-29|15/03/2024|0.85|0.83|418000000|446650000|24.090000152588|1
2024-06-30 20:40:58|02990|940832|ADVM|142.39M|142390000|6.86|300162|-56.86|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
2024-06-30 20:41:04|02991|1121798|ASLE|366.82M|366820000|6.92|331736|-52.93|22|2024-08-06|15/06/2024||0.0825||86580000|6.9200000762939|1|2024-05-08|15/03/2024|0.11|0.06|90500000|85350000|7.5|1
2024-06-30 20:41:11|02992|20884|MG|256.72M|256720000.00000003|8.29|54768|7.38|46|2024-07-31|15/06/2024||0.1467||186370000|8.289999961853|1|2024-05-01|15/03/2024|0.07|0.07|184400000|175170000|8.7299995422363|1
2024-06-30 20:41:17|02993|41341|TNXP|2.92M|2920000|0.6974|629084|-98.62|39|2024-08-05|15/06/2024||-7.89||3300000|0.69739997386932|1|2024-05-13|15/03/2024|-5.76|-8.8|2480000|3850000|0.17170000076294|32
2024-06-30 20:41:23|02994|1121155|TCRR|58.11M|58110000|1.48|398599|0|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
2024-06-30 20:41:29|02995|17495|VLGEA|390.57M|390570000|26.41|26361|15.73|35|2024-06-04|15/04/2024|||||30.260000228882|1|2024-03-05|15/01/2024|||||26.309999465942|1
2024-06-30 20:41:37|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
2024-06-30 20:41:43|02997|52760|||||||41|2024-08-08|15/06/2024|||||0.6046000123024|1|2024-05-07|15/03/2024|-0.22||315200000||0.75400000810623|1
2024-06-30 20:41:49|02998|16106|FLXS|160.15M|160150000|31.06|33826|62.53|39|2024-08-19|15/06/2024||0.68||110050000|31.059999465942|1|2024-04-29|15/03/2024|0.67|0.56|107200000|102120000|37.610000610352|1
2024-06-30 20:41:56|02999|31034|FRGI|217.69M|217690000|8.49|366138|6.93|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
2024-06-30 20:42:01|03000|976457|SCWX|618.54M|618540000|7|42057|-3.18|33|2024-09-05|15/07/2024||0.01||81890000|7|1|2024-06-06|15/04/2024|0.05|-0.01|85700000|84300000|5.8499999046326|1
2024-06-30 20:42:08|03001|20546|ODC|466.98M|466980000|64.09|21340|8.65|44|2024-06-06|15/04/2024|1.07||106780000|106780|83.150001525879|1|2024-03-07|15/01/2024|1.77||105670||71.860000610352|1
2024-06-30 20:42:13|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
2024-06-30 20:42:18|03003|1169484|SNSE|15.55M|15550000|0.6201|252971|-45.61|18|2024-08-01|15/06/2024||-0.2733||0.00|0.6201000213623|1|2024-05-09|15/03/2024|-0.32|-0.275|0.00|0.00|1.8400000333786|1
2024-06-30 20:42:24|03004|1163254|PSTX|283.12M|283120000|2.92|524764|65.91|23|2024-08-08|15/06/2024||-0.4075||15420000|2.920000076294|1|2024-05-14|15/03/2024|-0.25|-0.42|28140000|10030000|2.8099999427795|1
2024-06-30 20:42:29|03005|1153684|ETNB|788.06M|788060000|8.01|953214|-57.73|24|2024-08-08|15/06/2024||-0.5532||0.00|8.0100002288818|1|2024-05-09|15/03/2024|-0.54|-0.4552|0.00|0.00|9.0299997329712|1
2024-06-30 20:42:35|03006|17502|VOXX|71.25M|71250000|3.16|84049|-74.68|46|2024-10-08|15/08/2024||-0.38||117900000|3.1600000858307|1|2024-07-08|15/05/2024||-0.22||112000000|3.1600000858307|1
2024-06-30 20:42:40|03007|1156575|BDTX|262.14M|262140000|4.66|758696|-7.72|24|2024-08-08|15/06/2024||-0.3867||0.00|4.6599998474121|1|2024-05-09|15/03/2024|-0.35|-0.4343|0.00|0.00|6.9400000572205|1
2024-06-30 20:42:46|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
2024-06-30 20:42:53|03009|16702|NATR|282.26M|282260000|15.07|61657|10.4|44|2024-08-08|15/06/2024||0.25||118900000|15.069999694824|1|2024-05-07|15/03/2024|0.12|0.2|111000000|111900000|19.10000038147|1
2024-06-30 20:42:59|03010|1167743|SPRY|824.58M|824580000|8.51|519020|27.01|18|2024-08-08|15/06/2024||-0.119||0.00|8.5100002288818|1|2024-05-09|15/03/2024|-0.11|-0.0989|0.00|0.00|9.0600004196167|1
2024-06-30 20:43:03|03011|1163753|PBFS|252.52M|252520000|10.01|21825|11.84|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
2024-06-30 20:43:09|03012|1061143|ACET|99.43M|99430000|1.21|1145535|-50.21|31|2024-08-07|15/06/2024||-0.3633||0.00|1.210000038147|1|2024-05-14|15/03/2024|-0.35|-0.4485|0.00|0.00|1.4400000572205|1
2024-06-30 20:43:16|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
2024-06-30 20:43:21|03014|102927|IMUX|99.99M|99990000|1.11|245155|-55.78|40|2024-08-01|15/06/2024||-0.234||0.00|1.1100000143051|1|2024-05-08|15/03/2024|-0.3|-0.26|0.00||1.3799999952316|1
2024-06-30 20:43:26|03015|30798|IBIO|18.2M|18200000|2.11|376242|-82.7|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
2024-06-30 20:43:32|03016|1131052|FOA|114.38M|114380000|0.493|160295|-74.19|19|2024-08-07|15/06/2024||-0.0225||72160000|0.49290001392365|1|2024-05-06|15/03/2024|-0.03|-0.06|74680000|64940000|0.54000002145767|1
2024-06-30 20:43:39|03017|20854|CRDa|412.79M|412790000|8.64|75576|-22.09|36|2024-08-05|15/06/2024||0.2367||326590000|8.6400003433228|1|2024-05-01|15/03/2024|0.13|0.14|301650000|303990000|9.2799997329712|1
2024-06-30 20:43:45|03018|1129438|MEC|341.98M|341980000|16.66|97307|33.71|25|2024-07-30|15/06/2024||0.2147||158560000|16.659999847412|1|2024-05-07|15/03/2024|0.22|0.19|161300000|161050000|13.970000267029|1
2024-06-30 20:43:51|03019|16229|ONCT|22.49M|22490000|7.6|6026|10.14|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
2024-06-30 20:43:57|03020|15609|BSET|125.46M|125460000|14.21|20401|-5.52|40|2024-09-26|15/08/2024||0.065||92510000|14.210000038147|1|2024-07-01|15/05/2024||-0.11||86990000|14.210000038147|1
2024-06-30 20:44:03|03021|1072329|GORV|35.75M|35750000|2.54|42948|-78.03|30|2024-08-01|15/06/2024||-0.2433||303800000|2.539999961853|1|2024-05-16|15/03/2024|-1.63|-0.13|270600000|272520000|3.6600000858307|1
2024-06-30 20:44:08|03022|1043280|MBIO|14.76M|14760000|0.473|28471338|-92.38|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
2024-06-30 20:44:16|03023|16478|KVHI|91.68M|91680000|4.65|122478|-49.12|44|2024-08-02|15/06/2024||-0.02||32630000|4.6500000953674|1|2024-05-06|15/03/2024|-0.16|-0.01|29300000|32640000|4.9899997711182|1
2024-06-30 20:44:22|03024|16124|FRBK|425.57K|425570|0.006|180304|-99.33|38|2024-07-26|15/06/2024||-0.05||28160000|0.00600000005215|1|2024-04-24|15/03/2024||-0.05||27710000|0.01200000010431|1
2024-06-30 20:44:27|03025|1097779|LEGH|557.82M|557820000|22.94|75570|-1.08|28|2024-08-15|15/06/2024||0.5767||46460000|22.940000534058|1|2024-05-09|15/03/2024|0.62|0.38|43200000|35900000|21.020000457764|1
2024-06-30 20:44:33|03026|1174322|AOMR|327.48M|327480000|13.1|42956|58.98|17|2024-08-06|15/06/2024||0.1983||8740000|13.10000038147|1|2024-05-07|15/03/2024|0.51|0.18|8310000|8020000|11.409999847412|1
2024-06-30 20:44:39|03027|20673|BH|588.8M|588800000|193.38|2559|-1.91|34|2024-08-02|15/06/2024|||||193.38000488281|1|2024-05-10|15/03/2024|||||209.5|1
2024-06-30 20:44:44|03028|1137408|BCEL|3.57M|3570000|0.09|209935|-90.82|26|2024-08-07|15/06/2024||-0.15||0.00|0.09000000357628|1|2024-05-09|15/03/2024||-0.22||0.00|0.09399999678135|1
2024-06-30 20:44:50|03029|1163487|INZY|275.88M|275880000|4.46|520488|-19.93|19|2024-08-07|15/06/2024||-0.39||0.00|4.460000038147|1|2024-05-07|15/03/2024|-0.38|-0.35|0.00||4.8800001144409|1
2024-06-30 20:44:55|03030|1072283|HOFV|18.79M|18790000|2.88|19506|-72.44|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
2024-06-30 20:45:01|03031|17310|TAST|478.13M|478130000|9.54|684086|89.29|44|2024-08-08|15/06/2024||0.26||494510000|9.539999961853|1|2024-05-28|15/03/2024||0.11||452190000|9.539999961853|1
2024-06-30 20:45:07|03032|1061145|SLDB|217.61M|217610000|5.67|310218|8.21|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
2024-06-30 20:45:12|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
2024-06-30 20:45:17|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
2024-06-30 20:45:24|03035|1008760|EEX|1.16B|1160000000|5.69|155972|38.78|31|2024-08-01|15/06/2024||-0.02||91700000|5.6900000572205|1|2024-05-07|15/03/2024|0.1058|0.13|133400000|130150000|5.8000001907349|1
2024-06-30 20:45:30|03036|41224|NGVC|483.19M|483190000|21.2|61303|72.92|44|2024-08-01|15/06/2024||0.3||300800000|21.200000762939|1|2024-05-09|15/03/2024|0.35|0.3|308100000|298550000|17.889999389648|1
2024-06-30 20:45:36|03037|989653|FLNT|49.31M|49310000|3.61|33787|-3.95|32|2024-08-07|15/06/2024||-0.09||75180000|3.6099998950958|1|2024-05-15|15/03/2024|-0.3|-0.18|66000000|68000000|3.9700000286102|1
2024-06-30 20:45:43|03038|21142|SRT|178.53M|178530000|4.425|302942|51.54|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
2024-06-30 20:45:50|03039|40101|ACIC|504.59M|504590000|10.55|241658|136.55|43|2024-08-07|15/06/2024||0.25||254420000|10.550000190735|1|2024-05-09|15/03/2024|0.48|0.25|197460000|202000000|10.729999542236|1
2024-06-30 20:45:55|03040|1156304|VEL|591.44M|591440000|17.93|19444|55.51|24|2024-08-01|15/06/2024||0.405||48800000|17.930000305176|1|2024-05-02|15/03/2024|0.49|0.4|54250000|52100000|17.14999961853|1
2024-06-30 20:46:01|03041|961750|AC|728.08M|728080000|34.02|4223|-3.9|26|2023-05-10|15/03/2023|0.81||2470000||36.849998474121|1|2023-02-08|15/12/2022|0.62||7540000||37|1
2024-06-30 20:46:06|03042|1169946|TLIS|15.78M|15780000|8.6618|7537|20.3|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
2024-06-30 20:46:14|03043|1082076|LSEA|333.36M|333360000|9.19|197474|-1.61|21|2024-08-01|15/06/2024||0.1125||338830000|9.1899995803833|1|2024-05-01|15/03/2024|0.06|0.07|294000000|279870000|11.550000190735|1
2024-06-30 20:46:19|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
2024-06-30 20:46:24|03045|1167742|SGTX|56.50M|56500000|22.47|129400|-0.18|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
2024-06-30 20:46:31|03046|17355|TISI|39.21M|39210000|8.88|10131|6.99|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
2024-06-30 20:46:39|03047|20885|NL|294.47M|294470000|6.03|42890|9.04|43|2024-07-31|15/06/2024||0.132|||6.0300002098083|1|2024-05-08|15/03/2024|0.14|0.121|38000000||8.8699998855591|1
2024-06-30 20:46:44|03048|16857|HPK|1.8B|1800000000|14.06|309833|29.23|23|2024-08-05|15/06/2024||0.458||290080000|14.060000419617|1|2024-05-08|15/03/2024|0.37|0.34|287760000|281790000|14.390000343323|1
2024-06-30 20:46:51|03049|29712|VHI|504.38M|504380000|17.83|5895|38.75|43|2024-08-01|15/06/2024||0.286|||17.829999923706|1|2024-05-09|15/03/2024|0.27|0.45|530600000||14.939999580383|1
2024-06-30 20:46:56|03050|1166745|SPRB|21.31M|21310000|0.5177|579947|-75.92|19|2024-08-07|15/06/2024||-0.3014||1280000|0.51770001649857|1|2024-05-13|15/03/2024|-0.28|-0.36|2000000|1300000|0.83270001411438|1
2024-06-30 20:47:01|03051|1169333|HMPT|321.44M|321440000|2.32|189522|0|16|2023-11-02|15/09/2023||||53070000|2.3199999332428|1|2023-08-09|15/06/2023||-0.03||49980000|2.3199999332428|1
2024-06-30 20:47:07|03052|24437|CIX|303.78M|303780000|24.67|16557|13.17|43|2024-07-30|15/06/2024|||||24.670000076294|1|2024-05-07|15/03/2024|||||34.669998168945|1
2024-06-30 20:47:13|03053|348|ADSGN|39.82B|39820000000|223|430988|25.44|44|2024-07-31|15/06/2024||0.7089||5530000000|223|1|2024-04-30|15/03/2024|0.96|1.12|5460000000|5460000000|232.30000305176|1
2024-06-30 20:47:19|03054|347|ALVG|100.75B|100750000000|259.5|767673|21.72|45|2024-08-08|15/06/2024||6.08||16980000000|259.5|1|2024-05-15|15/03/2024|6.42|5.72|48400000000|16980000000|265.39999389648|1
2024-06-30 20:47:24|03055|345|BASFN|40.33B|40330000000|45.185|2476394|1.61|43|2024-07-26|15/06/2024||0.9271||16860000000|45.185001373291|1|2024-04-25|15/03/2024|1.68|1.65|17600000000|18400000000|51.319999694824|1
2024-06-30 20:47:29|03056|346|BAYGN|25.92B|25920000000|26.38|3433099|-47.94|43|2024-08-06|15/06/2024||0.9987||11030000000|26.379999160767|1|2024-05-14|15/03/2024|2.82|2.32|13770000000|14140000000|29.379999160767|1
2024-06-30 20:47:35|03057|6283|BEIG|30.56B|30560000000|136.55|283149|12.62|44|2024-08-07|15/06/2024||||2590000000|136.55000305176|1|2024-04-16|15/03/2024|||2600000000|2610000000|132.39999389648|1
2024-06-30 20:47:41|03058|652|BMWG|55.57B|55570000000|88.38|1104799|-21.45|43|2024-08-01|15/06/2024||4.4||38850000000|88.379997253418|1|2024-05-08|15/03/2024|4.42|4.25|36610000000|36900000000|104.19999694824|1
2024-06-30 20:47:48|03059|14145|BNRGn|9.09B|9090000000|62.96|390887|-11.82|43|2024-08-13|15/06/2024||1.29||4300000000|62.959999084473|1|2024-05-14|15/03/2024|0.97|1.21|4000000000|4310000000|77.839996337891|1
2024-06-30 20:47:54|03060|353|CONG|10.58B|10580000000|52.9|455314|-23.44|44|2024-08-07|15/06/2024||1.68||10510000000|52.900001525879|1|2024-05-08|15/03/2024|-0.27|0.886|9760000000|9950000000|63.639999389648|1
2024-06-30 20:48:00|03061|958839|1COV|10.34B|10340000000|54.8|806371|15.17|35|2024-07-30|15/06/2024||0.1818||3700000000|54.799999237061|1|2024-04-30|15/03/2024|-0.19|0.0009|3510000000|3650000000|47.549999237061|1
2024-06-30 20:48:05|03062|355|MBGn|63.51B|63510000000|64.57|3331433|-12.35|36|2024-07-26|15/06/2024||2.97||37090000000|64.569999694824|1|2024-04-28|15/03/2024|2.86|2.63|35870000000|35980000000|74.360000610352|1
2024-06-30 20:48:11|03063|1014089|DHER|6.28B|6280000000|22.15|919853|-45.18|30|2024-08-29|15/06/2024|||||22.14999961853|1|2024-04-25|15/03/2024|||2950000000|2810000000|28.930000305176|1
2024-06-30 20:48:17|03064|352|DBKGn|29.08B|29080000000|14.908|7961421|55|44|2024-07-24|15/06/2024||0.5798||7550000000|14.907999992371|1|2024-04-24|15/03/2024|0.69|0.6444|7780000000|7690000000|15.395999908447|1
2024-06-30 20:48:23|03065|359|DB1Gn|35.37B|35370000000|191.1|327663|13.01|33|2024-07-24|15/06/2024||2.68||1420000000|191.10000610352|1|2024-04-24|15/03/2024|2.89|2.65|1450000000|1420000000|188.25|1
2024-06-30 20:48:29|03066|354|DHLn|44.07B|44070000000|37.79|2646146|-15.52|44|2024-08-01|15/06/2024||0.6598||20480000000|37.790000915527|1|2024-05-07|15/03/2024|0.62|0.6065|20250000000|20360000000|38.419998168945|1
2024-06-30 20:48:35|03067|656|DTEGn|115.98B|115980000000|23.48|8047566|17.54|34|2024-08-08|15/06/2024||0.4433||28240000000|23.479999542236|1|2024-05-16|15/03/2024|0.45|0.3664|27940000000|27670000000|22.120000839233|1
2024-06-30 20:48:41|03068|9251|EONGn|32.01B|32009999999.999996|12.255|5143400|4.92|44|2024-08-14|15/06/2024||0.53||26220000000|12.255000114441|1|2024-05-15|15/03/2024|0.4|0.26|22640000000|21800000000|13.039999961853|1
2024-06-30 20:48:48|03069|653|FMEG|10.49B|10490000000|35.76|462669|-18.3|44|2024-07-30|15/06/2024||0.694||4820000000|35.759998321533|1|2024-05-07|15/03/2024|0.67|0.548|4730000000|4620000000|39.610000610352|1
2024-06-30 20:48:54|03070|6284|FREG|15.7B|15700000000|27.88|1095283|9.89|44|2024-07-31|15/06/2024||0.7476||5640000000|27.879999160767|1|2024-05-07|15/03/2024|0.7581|0.7092|5700000000|5730000000|27.870000839233|1
2024-06-30 20:49:00|03071|6334|HEIG|556.24M|556240000|96.82|377516|28.75|44|2024-07-30|15/06/2024||3.39||5760000000|96.819999694824|1|2024-05-07|15/03/2024|1.33|1.36|4490000000|4740000000|97.440002441406|1
2024-06-30 20:49:05|03072|1054774|HFGG|752.86M|752860000|4.52|2304908|-80|30|2024-08-13|15/06/2024||0.2648||1970000000|4.5199999809265|1|2024-04-25|15/03/2024|-0.3999|-0.4299|2070000000|2070000000|6.7480001449585|1
2024-06-30 20:49:13|03073|357|HNKG_p|32.39B|32390000000|83.22|450387|13.6|44|2024-08-14|15/06/2024||1.26||5390000000|83.220001220703|1|2024-05-08|15/03/2024|1.28|1.26|5320000000|5300000000|79.419998168945|1
2024-06-30 20:49:18|03074|659|IFXGn|44.5B|44500000000|34.305|4485625|-9.21|44|2024-08-05|15/06/2024||0.4347||3810000000|34.305000305176|1|2024-05-07|15/03/2024|0.42|0.3796|3630000000|3600000000|32.220001220703|1
2024-06-30 20:49:24|03075|1097708|LIN|196.88B|196880000000|410.4|24084|17.42|32|2024-07-25|15/06/2024||3.52||7700000000|410.39999389648|1|2024-05-02|15/03/2024|3.51|3.43|7580000000|7790000000|413.39999389648|1
2024-06-30 20:49:30|03076|658|MRCG|67.28B|67280000000|154.75|288534|2.11|44|2024-08-01|15/06/2024||2.02||5240000000|154.75|1|2024-05-15|15/03/2024|2.06|1.88|5120000000|5110000000|158.30000305176|1
2024-06-30 20:49:37|03077|6321|MTXGn|12.85B|12850000000|238.8|131544|0.59|44|2024-08-01|15/06/2024||3.03||1830000000|238.80000305176|1|2024-04-30|15/03/2024|2.93|2.86|1680000000|1690000000|225.10000610352|1
2024-06-30 20:49:43|03078|662|MUVGn|62.29B|62290000000|467|266841|35.91|44|2024-08-08|15/06/2024||10.56||16170000000|467|1|2024-05-08|15/03/2024|15.97|15.89|18980000000|17550000000|420|1
2024-06-30 20:49:49|03079|356|PSHG_p|63.33B|63330000000|42.21|736840|-23.48|43|2024-08-13|15/06/2024|||||42.209999084473|1|2024-05-14|15/03/2024|||||50.020000457764|1
2024-06-30 20:49:55|03080|958793|PUMG|6.42B|6420000000|42.87|519216|-22.22|36|2024-08-07|15/06/2024||0.3878||2110000000|42.869998931885|1|2024-05-08|15/03/2024|0.58|0.5494|2100000000|2090000000|45.229999542236|1
2024-06-30 20:50:01|03081|6336|QIA|8.51B|8510000000|38.55|658368|-6.37|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
2024-06-30 20:50:07|03082|6306|RWEG|23.77B|23770000000|31.95|2378784|-19.86|44|2024-08-14|15/06/2024||0.2943||6660000000|31.950000762939|1|2024-05-15|15/03/2024|1.08|0.9663|6630000000|5850000000|34.950000762939|1
2024-06-30 20:50:12|03083|663|SAPG|219.63B|219630000000|189.52|1603583|51.45|42|2024-07-22|15/06/2024||1.09||8250000000|189.52000427246|1|2024-04-22|15/03/2024|0.81|0.9846|8040000000|8020000000|165.80000305176|1
2024-06-30 20:50:19|03084|19900|SATG_p|13.76B|13760000000|219|111652|-30.94|44|2024-07-19|15/06/2024||1.03||847050000|219|1|2024-04-18|15/03/2024|1.01|1.1|819600000|862030000|329.70001220703|1
2024-06-30 20:50:24|03085|350|SIEGn|135.93B|135930000000|173.72|1162496|13.88|44|2024-08-08|15/06/2024||2.33||19390000000|173.7200012207|1|2024-05-16|15/03/2024|2.34|2.25|19160000000|19290000000|187.69999694824|1
2024-06-30 20:50:29|03086|1166602|ENR1n|19.01B|19010000000|24.31|4256626|50.25|21|2024-08-07|15/06/2024||-0.0667||8580000000|24.309999465942|1|2024-05-08|15/03/2024|0.08|0.1414|8280000000|8230000000|20|1
2024-06-30 20:50:34|03087|1072226|SHLG|60.03B|60030000000|53.8|630758|3.74|31|2024-07-31|15/06/2024||0.5295||5560000000|53.799999237061|1|2024-04-29|15/03/2024|0.55|0.5444|5440000000|5440000000|52.939998626709|1
2024-06-30 20:50:41|03088|6328|SY1G|15.98B|15980000000|114.3|325189|19.04|43|2024-08-01|15/06/2024||||1240000000|114.30000305176|1|2024-04-25|15/03/2024|||1290000000|1290000000|104.09999847412|1
2024-06-30 20:50:46|03089|22402|VOWG_p|54.81B|54810000000|105.4|1080894|-14.27|44|2024-08-01|15/06/2024||7.17||83180000000|105.40000152588|1|2024-04-29|15/03/2024|6.49|6.93|75460000000|74620000000|120.09999847412|1
2024-06-30 20:50:52|03090|49817|VNAn|21.85B|21850000000|26.55|2413105|48.37|43|2024-08-02|15/06/2024||0.4234||788440000|26.549999237061|1|2024-04-30|15/03/2024|0.3637|0.3637|1100000000|789480000|26.14999961853|1
2024-06-30 20:50:58|03091|942333|ZALG|5.62B|5620000000|21.89|1164201|-16.96|38|2024-08-06|15/06/2024||0.223||2590000000|21.889999389648|1|2024-05-07|15/03/2024|-0.03|0.0671|2240000000|2260000000|24.440000534058|1
2024-06-30 20:51:04|03092|19756|UUUG|58.48M|58480000|1.73|21506|-24.78|33|2024-08-13|15/06/2024|||||1.7300000190735|1|2024-05-14|15/03/2024|||13720000|13700000|2.0550000667572|1
2024-06-30 20:51:42|03093|6325|ARLn|2.02B|2020000000|33.3|14412|-1.19|41|2023-11-09|15/09/2023|||||33.040000915527|1|2023-08-10|15/06/2023|||290000000|308000000|33.049999237061|1
2024-06-30 20:51:48|03094|1174918|YOUG|564.28M|564280000|3.2|92155|-33.11|17|2024-10-10|15/08/2024||-0.15||459430000|3.2000000476837|1|2024-07-10|15/05/2024||||537800000|3.2000000476837|1
2024-06-30 20:51:55|03095|962888|A4Y|12.52M|12520000|0.382|6019|-79.68|31|2024-08-08|15/06/2024|||||0.38199999928474|1|2024-05-30|15/03/2024|||||0.42599999904633|1
2024-06-30 20:52:02|03096|19760|APME|44.78M|44780000|2|5809|-15.97|35|2024-08-16|15/06/2024|||||2|1|2024-05-24|15/03/2024|-0.01||5180000|5180000|2.1199998855591|1
2024-06-30 20:52:07|03097|49818|ADLG|980.38M|980380000|8.72|1171|4.56|30|2023-11-29|15/09/2023|||||8.960000038147|1|2023-08-29|15/06/2023|||||8.460000038147|1
2024-06-30 20:52:13|03098|962340|ADJ|22.79M|22790000|0.16|426592|-71.04|34|2024-08-29|15/06/2024|||||0.15999999642372|1|2024-05-28|15/03/2024|||||0.21250000596046|1
2024-06-30 20:52:20|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
2024-06-30 20:52:26|03100|953064|LNSX|214.36M|214360000|10.4|102|-7.96|25|2022-11-09|15/09/2022|||||13.10000038147|1|2022-08-24|15/06/2022|||||13.10000038147|1
2024-06-30 20:52:34|03101|19200|AOXG|608.89M|608890000|3.41|9807|-11.16|44|2024-08-20|15/06/2024|||||3.4100000858307|1|2024-05-16|15/03/2024|||||3.5|1
2024-06-30 20:52:40|03102|1056289|ACT1|492.53M|492530000|48.4|13651|150.78|30|2024-08-01|15/06/2024||||132000000|48.400001525879|1|2024-04-30|15/03/2024|1.2|1.2|150100000|150090000|45.299999237061|1
2024-06-30 20:53:46|03103|19201|AMDG|576.9M|576900000|106.2|4868|-5.01|36|2024-07-23|15/06/2024|||||106.19999694824|1|2024-04-23|15/03/2024|||114800000|115000000|116.80000305176|1
2024-06-30 20:53:52|03104|961763|AT1|2.15B|2150000000|1.966|3061463|86|32|2024-08-28|15/06/2024||0.09||398940000|1.9659999608993|1|2024-05-29|15/03/2024|0.04||386000000|315650000|2.1960000991821|1
2024-06-30 20:53:59|03105|962860|AYDGn|31.8M|31800000|5.7|1961|-28.75|29|2024-08-13|15/06/2024|||||5.6999998092651|1|2024-05-31|15/12/2023|||||5|1
2024-06-30 20:54:05|03106|1034495|AAGG|206.8M|206800000|14.3|21177|2.58|30|2024-08-14|15/06/2024||1.32||335000000|14.300000190735|1|2024-05-15|15/03/2024|0.26|0.22|64500000|63300000|17.659999847412|1
2024-06-30 20:54:12|03107|6311|NAFG|3.2B|3200000000|73.25|166313|-6.74|38|2024-08-05|15/06/2024||1.67||4370000000|73.25|1|2024-05-08|15/03/2024|2.41|1.77|4350000000|4340000000|69.300003051758|1
2024-06-30 20:55:17|03108|1169593|AG1G|1.32B|1320000000|6.09|292110|-28.35|18|2024-07-31|15/06/2024||-0.02||1410000000|6.0900001525879|1|2024-05-08|15/03/2024|-0.005|-0.02|1450000000|1450000000|5.3800001144409|1
2024-06-30 20:55:24|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
2024-06-30 20:55:30|03110|49821|BST1|100.32M|100320000|7.6|3414|57.02|33|2024-08-08|15/06/2024|||||7.5999999046326|1|2024-07-16|15/03/2024|||||7.5999999046326|1
2024-06-30 20:55:36|03111|6326|B5AG|262.53M|262529999.99999997|6.1|29016|0|36|2023-08-10|15/06/2023|||||6.0999999046326|1|2023-05-11|15/03/2023|0.16||449900000||6.4200000762939|1
2024-06-30 20:55:41|03112|962864|BYWG|745M|745000000|31|297|-39.69|32|2024-08-08|15/06/2024|||||31|1|2024-05-08|15/03/2024||0.07|5190000000|5190000000|34.299999237061|1
2024-06-30 20:55:49|03113|40204|BYWGnx|745M|745000000|20.25|25205|-46.36|40|2024-08-08|15/06/2024|||||20.25|1|2024-05-08|15/03/2024||0.07|5190000000|5190000000|22.950000762939|1
2024-06-30 20:55:55|03114|1054775|BFSA|1.24B|1240000000|31.06|104611|-11.26|30|2024-07-25|15/06/2024||0.45||317830000|31.059999465942|1|2024-04-25|15/03/2024|0.24|0.4|298300000|311840000|31.420000076294|1
2024-06-30 22:36:26|03114|1054775|BFSA|1.24B|1240000000|31.06|104611|-11.26|30|2024-07-25|15/06/2024||0.45||317830000|31.059999465942|1|2024-04-25|15/03/2024|0.24|0.4|298300000|311840000|31.420000076294|1
2024-06-30 22:36:32|03115|39127|BDTG|296.1M|296100000|29.3|6368|-40.2|39|2024-08-05|15/06/2024||1.12||308100000|29.299999237061|1|2024-05-15|15/03/2024|0.41|0.36|318250000|318500000|39.900001525879|1
2024-06-30 22:36:38|03116|964570|ARTG|19.65M|19650000|2.8|4202|-28.02|32|2024-07-31|15/06/2024|||||2.7999999523163|1|2024-05-14|15/03/2024|||11700000||2.420000076294|1
2024-06-30 22:36:43|03117|1174916|BIKE|57.19M|57190000|1.25|13488|-59.74|16|2024-08-08|15/06/2024|||||1.25|1|2024-05-02|15/03/2024|||||1.3700000047684|1
2024-06-30 22:36:51|03118|6300|GBFG|1.84B|1840000000|49.1|64796|37.84|44|2024-08-13|15/06/2024||0.9063||1260000000|49.099998474121|1|2024-05-15|15/03/2024|0.7203|0.4613|1090000000|1090000000|46.5|1
2024-06-30 22:36:58|03119|19781|BIOG|1.36B|1360000000|42.2|203|-0.47|39|2024-07-30|15/06/2024|||||42.200000762939|1|2024-05-07|15/03/2024|||||41.599998474121|1
2024-06-30 22:37:04|03120|19203|BIOG_p|1.36B|1360000000|26.7|967|-15.51|39|2024-07-30|15/06/2024|||||26.700000762939|1|2024-05-07|15/03/2024|||||28|1
2024-06-30 22:37:12|03121|19783|BMWG_p|55.57B|55570000000|82.45|86056|-20.87|43|2024-08-01|15/06/2024||4.4||38850000000|82.449996948242|1|2024-05-08|15/03/2024|4.42|4.25|36610000000|36900000000|98.599998474121|1
2024-06-30 22:37:18|03122|963035|BVB|389.63M|389630000|3.53|217876|-19.13|32|2024-09-26|15/06/2024|||||3.5299999713898|1|2024-05-10|15/03/2024|||98200000|98200000|4.1500000953674|1
2024-06-30 22:37:25|03123|963713|BNNn|48.06M|48060000|2.2|11588|-46.08|33|2024-08-29|15/06/2024|||||2.2000000476837|1|2024-05-28|15/03/2024|||14100000||2.7699999809265|1
2024-06-30 22:37:30|03124|1081719|CPXG|48.74M|48740000|16.3|374|1.87|21|2023-04-26|15/12/2022|0.52||58730000||15|1|2022-12-12|15/06/2022|0.27||30780000||16.200000762939|1
2024-06-30 22:37:36|03125|661|CECG|1.44B|1440000000|2.97|565269|29.13|42|2024-08-14|15/06/2024|||||2.9700000286102|1|2024-05-14|15/03/2024|0.19|0.02|5330000000|5250000000|2.3680000305176|1
2024-06-30 22:37:43|03126|19866|CEC1_p|1.44B|1440000000|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
2024-06-30 22:37:49|03127|19206|CWCG|733.93M|733930000|105.6|4109|15.79|41|2024-08-15|15/06/2024|||||105.59999847412|1|2024-05-15|15/03/2024|||165700000|162900000|100|1
2024-06-30 22:37:55|03128|358|CBKG|16.8B|16800000000|14.185|5432360|39.75|34|2024-08-07|15/06/2024||0.485||2670000000|14.185000419617|1|2024-05-15|15/03/2024|0.5649|0.635|2720000000|2750000000|14.324999809265|1
2024-06-30 22:38:02|03129|1056259|CCAG|81.42M|81420000|0.47|11524|18.09|30|2024-08-06|15/06/2024|||||0.46999999880791|1|2024-05-07|15/03/2024|||||0.33000001311302|1
2024-06-30 22:38:08|03130|1088691|CSQG|69.8K|69800|0.05|139|-99.31|27|2024-08-30|15/06/2024|||||2.2999999523163|1|2024-05-15|15/03/2024|||||2.2999999523163|1
2024-06-30 22:38:15|03131|19212|EVDG|7.48B|7480000000|77.9|206621|34.66|44|2024-08-22|15/06/2024||0.73||683600000|77.900001525879|1|2024-05-24|15/03/2024|0.7|0.7|408700000|408800000|84.599998474121|1
2024-06-30 22:38:21|03132|23008|DEXd|39.72M|39720000|2.74|13565|46.92|34|2024-08-14|15/06/2024|||||2.7400000095367|1|2024-05-13|15/03/2024|-0.1||107950000|119200000|3.3800001144409|1
2024-06-30 22:38:27|03133|964642|DMRE|101.29M|101290000|0.97|7591|-50.76|32|2024-08-29|15/06/2024|||||0.97000002861023|1|2024-05-28|15/03/2024|||19000000||1.2000000476837|1
2024-06-30 22:38:32|03134|1061941|DMPG|1.94B|1940000000|36|27390|-20.53|31|2024-08-27|15/06/2024|||||36|1|2024-05-15|15/03/2024|0.81||298700000||35.099998474121|1
2024-06-30 22:38:38|03135|19208|DBANn|468.41M|468410000|25.2|18817|-12.8|39|2024-08-08|15/06/2024|||||25.200000762939|1|2024-05-08|15/03/2024|||||28.14999961853|1
2024-06-30 22:38:45|03136|23007|DEQGn|1.68B|1680000000|22.1|25429|5.74|44|2024-08-14|15/06/2024|||||22.10000038147|1|2024-05-14|15/03/2024|0.57||66000000|67500000|19|1
2024-06-30 22:38:50|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
2024-06-30 22:38:56|03138|962341|DKG|95.98M|95980000|2.73|16965|-56.94|30|2024-08-14|15/06/2024|||||2.7300000190735|1|2024-05-15|15/03/2024|||19900000||2.7599999904633|1
2024-06-30 22:39:02|03139|958262|PBBG|679.77M|679770000|5.06|413642|-24.48|33|2024-08-14|15/06/2024|||||5.0599999427795|1|2024-05-14|15/03/2024|||146000000|137000000|5.2300000190735|1
2024-06-30 22:39:08|03140|22138|DWNG|7.13B|7130000000|17.96|123735|-14.96|43|2024-08-06|15/06/2024|||||17.959999084473|1|2024-05-03|15/03/2024|||||18.180000305176|1
2024-06-30 22:39:14|03141|6327|DEZG|760.67M|760670000|6.03|334183|11.98|39|2024-08-08|15/06/2024||0.2||472000000|6.0300002098083|1|2024-04-30|15/03/2024|0.16|0.14|454700000|447000000|5.8000001907349|1
2024-06-30 22:39:20|03142|1114558|DFV|105.03M|105030000|7.2|3832|-6.74|23|2024-09-12|15/06/2024|||||7.1999998092651|1|2024-05-23|15/03/2024|||||5.9000000953674|1
2024-06-30 22:39:26|03143|19207|BRNKn|166.96M|166960000|1.998|158962|-60.75|40|2024-08-07|15/06/2024|||||1.9980000257492|1|2024-05-16|15/03/2024|||44400000|44400000|1.9659999608993|1
2024-06-30 22:39:32|03144|6315|GILG|3.46B|3460000000|43.9|3951|3.54|44|2024-07-31|15/06/2024|||||43.900001525879|1|2024-04-25|15/03/2024|||||44.299999237061|1
2024-06-30 22:39:38|03145|32558|DUEG|1.37B|1370000000|19.8|139302|-33.2|43|2024-08-08|15/06/2024||0.4872||1190000000|19.799999237061|1|2024-05-14|15/03/2024|0.28|0.3165|1100000000|1080000000|24.979999542236|1
2024-06-30 22:39:44|03146|1072321|DWSG|6.63B|6630000000|33.14|157547|18.19|28|2024-07-24|15/06/2024||0.8221||666540000|33.139999389648|1|2024-04-25|15/03/2024|0.7337|0.744|653000000|653080000|41|1
2024-06-30 22:39:50|03147|964658|ED4|263.75M|263750000|10.55|3828|-5.38|33|2024-08-30|15/06/2024|||||10.550000190735|1|2024-05-08|15/03/2024|0.28||217530000||11.60000038147|1
2024-06-30 22:39:57|03148|962884|EING_p|708.08M|708080000|187.6|1248|21.98|31|2024-08-22|15/06/2024|||||187.60000610352|1|2024-05-22|15/03/2024|4.21||269500000||164|1
2024-06-30 22:40:04|03149|6293|ZILGn|315.22M|315220000|4.975|46256|-39.7|44|2024-08-07|15/06/2024|||||4.9749999046326|1|2024-05-07|15/03/2024|0.21|0.21|465150000|485600000|6.5799999237061|1
2024-06-30 22:40:10|03150|955862|ELBG|13.4M|13400000|2.38|3715|-8.46|33|2024-08-14|15/06/2024|||||2.3800001144409|1|2024-05-13|15/03/2024|||11330000||2.3399999141693|1
2024-06-30 22:40:16|03151|49819|ECVG|2.73B|2730000000|16.9|390908|12.48|36|2024-08-14|15/06/2024|||||16.89999961853|1|2024-05-15|15/03/2024|-0.04|-0.04|86560000|86600000|16.950000762939|1
2024-06-30 22:40:22|03152|1176374|ERWE|6.78M|6780000|0.298|2393|24.17|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
2024-06-30 22:40:28|03153|41033|EVKn|8.88B|8880000000|19.05|1133222|9.29|44|2024-08-01|15/06/2024||0.402||3950000000|19.049999237061|1|2024-05-08|15/03/2024|0.42|0.323|3800000000|3870000000|20.370000839233|1
2024-06-30 22:40:35|03154|949641|FRU|131.01M|131009999.99999999|6.12|17453|80|33|2024-08-22|15/06/2024|||||6.1199998855591|1|2024-05-16|15/03/2024|0.07||59900000|55600000|5.2399997711182|1
2024-06-30 22:40:41|03155|23018|FIEG|3.6B|3600000000|42.9|26639|-12.09|43|2024-08-29|15/06/2024||||567600000|42.900001525879|1|2024-04-30|15/03/2024|0.5||536670000|525600000|43.450000762939|1
2024-06-30 22:40:46|03156|964687|FTKn|1.46B|1460000000|13.25|302525|45.86|25|2024-07-23|15/06/2024||||100000000|13.25|1|2024-04-25|15/03/2024|0.27||123000000|113100000|9.96399974823|1
2024-06-30 22:40:52|03157|19823|FPHG|39.68M|39680000|2.5|5596|-24.7|33|2024-08-29|15/06/2024|||||2.5|1|2024-05-23|15/03/2024|0.17||59700000||2.5599999427795|1
2024-06-30 22:40:58|03158|6289|FRAG|4.45B|4450000000|48.2|165516|-1.35|44|2024-08-06|15/06/2024||1.37||1070000000|48.200000762939|1|2024-05-14|15/03/2024|0.18|0.0113|890200000|807190000|47.939998626709|1
2024-06-30 22:41:04|03159|1171960|VH2|360.8M|360800000|18.04|27034|64.6|18|2024-08-14|15/06/2024|||||18.040000915527|1|2024-05-15|15/03/2024|0.08|0.08|76700000|76700000|16.379999160767|1
2024-06-30 22:41:11|03160|22584|FPEn|5B|5000000000|33.3|26003|13.46|39|2024-07-30|15/06/2024||0.5702||881030000|33.299999237061|1|2024-04-30|15/03/2024|0.58|0.5835|877000000|901820000|34.349998474121|1
2024-06-30 22:41:18|03161|14148|FPE3_p|5B|5000000000|42.68|88620|17.84|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
2024-06-30 22:41:26|03162|1131047|GTYG|50.05M|50050000|0.45|1378|-86.36|24|2023-04-28|15/12/2022|-0.1||3140000||3|1|2022-11-25|15/09/2022|-0.08||2010000||3.4800000190735|1
2024-06-30 22:41:33|03163|6296|G1AG|6.52B|6520000000|38.9|291818|1.54|44|2024-08-07|15/06/2024||0.6688||1330000000|38.900001525879|1|2024-05-08|15/03/2024|0.59|0.5547|1240000000|1270000000|37.279998779297|1
2024-06-30 22:41:40|03164|22460|GXId|3.46B|3460000000|100.3|109860|-2.72|37|2024-10-10|15/08/2024||1.22||531000000|100.30000305176|1|2024-07-11|15/05/2024||1.1||503500000|100.30000305176|1
2024-06-30 22:41:46|03165|19214|GSC1n|180.29M|180290000|16.65|5762|-32.59|33|2024-08-13|15/06/2024|||||16.64999961853|1|2024-05-10|15/03/2024|||124300000|124300000|18.200000762939|1
2024-06-30 22:41:52|03166|1137590|GFG|40.72M|40720000|0.1822|94957|-70.08|25|2024-08-08|15/06/2024|||||0.18219999969006|1|2024-04-30|15/03/2024|||152700000|170000000|0.24250000715256|1
2024-06-30 22:41:59|03167|13151|GMMG|131.93M|131930000|8.85|1503|-30.31|39|2024-08-14|15/06/2024|||||8.8500003814697|1|2024-04-29|15/03/2024|-0.37||556800000|557000000|11|1
2024-06-30 22:42:05|03168|962342|GYC|1.86B|1860000000|10.8|119104|50.1|32|2024-08-14|15/06/2024||-1.54||161090000|10.800000190735|1|2024-05-16|15/03/2024|-0.0906|-0.0906|149100000|149100000|11.289999961853|1
2024-06-30 22:42:13|03169|19213|GLJn|941.03M|941030000|20.65|61686|-22.66|43|2024-08-08|15/06/2024|||||20.64999961853|1|2024-05-15|15/03/2024|0.22||106200000||22.450000762939|1
2024-06-30 22:42:20|03170|19198|2HR|180.15M|180150000|4.8|4537|-7.69|38|2024-08-14|15/06/2024|||||4.8000001907349|1|2024-05-15|15/03/2024|||||4.8499999046326|1
2024-06-30 22:42:26|03171|19215|HABAn|530.36M|530360000|6.52|81241|2.03|40|2024-08-08|15/06/2024|||||6.5199999809265|1|2024-04-23|15/03/2024|0.06||19450000|19100000|6.8299999237061|1
2024-06-30 22:42:32|03172|21613|HHFAd|1.27B|1270000000|16.88|10569|48.59|37|2024-08-14|15/06/2024|||||16.879999160767|1|2024-05-15|15/03/2024|||||16.799999237061|1
2024-06-30 22:42:38|03173|6298|HNRGn|28.55B|28550000000|236.7|113259|21.79|44|2024-08-12|15/06/2024||4.09||6070000000|236.69999694824|1|2024-05-14|15/03/2024|4.6|4.62|6670000000|6920000000|235.30000305176|1
2024-06-30 22:42:46|03174|960689|HLAG|30.46B|30460000000|173.3|15424|-6.78|33|2024-08-14|15/06/2024||2.95||4500000000|173.30000305176|1|2024-05-15|15/03/2024|1.68|1.68|4260000000|4040000000|164.5|1
2024-06-30 22:42:53|03175|19216|HAWG|245.25M|245250000|26.7|1450|-29.92|43|2024-08-09|15/06/2024|||||26.700000762939|1|2024-05-14|15/03/2024|0.16||144100000||29.200000762939|1
2024-06-30 22:42:59|03176|6324|HDDG|386.51M|386510000|1.27|927965|-11.25|40|2024-08-01|15/06/2024|||||1.2699999809265|1|2024-06-11|15/03/2024|0.02||710000000|714000000|1.1560000181198|1
2024-06-30 22:43:06|03177|942682|HLE|9.5B|9500000000|85.5|10547|18.59|39|2024-07-23|15/06/2024|||||85.5|1|2024-04-21|15/03/2024|0.57||2000000000|2000000000|82.699996948242|1
2024-06-30 22:43:12|03178|19834|HNKG|32.39B|32390000000|73.45|94557|13.88|44|2024-08-14|15/06/2024||1.26||5390000000|73.449996948242|1|2024-05-08|15/03/2024|1.28|1.26|5320000000|5300000000|71.199996948242|1
2024-06-30 22:43:18|03179|1173428|HGEA|25.9M|25900000|2.5|4746|-48.35|16|2024-08-08|15/06/2024|||||2.5|1|2024-05-14|15/03/2024|||26000000|25200000|2.7000000476837|1
2024-06-30 22:43:24|03180|19218|HLGZ|115.76M|115760000|2.04|2981|-40|31|2024-08-15|15/06/2024|||||2.039999961853|1|2024-05-28|15/03/2024|||||2.3800001144409|1
2024-06-30 22:43:30|03181|6305|HOTG|7.99B|7990000000|106.2|56074|34.09|44|2024-07-24|15/06/2024||2.2||7100000000|106.19999694824|1|2024-05-13|15/03/2024|1.89|1.68|6760000000|6560000000|102.40000152588|1
2024-06-30 22:43:36|03182|1081564|DEDW21TX|198.58M|198580000|7.53|3871|0.27|25|2023-11-28|15/09/2023|||||7.5300002098083|1|2023-09-07|15/06/2023|||||7.5700001716614|1
2024-06-30 22:43:43|03183|19217|HBH|1.26B|1260000000|78.7|8137|8.93|32|2024-09-25|15/08/2024|||||78.699996948242|1|2024-06-25|15/05/2024|5.96||1810000000|1774000000|77.900001525879|1
2024-06-30 22:43:48|03184|19836|HBMG|1.61B|1610000000|50.5|688|6.54|32|2024-09-25|15/08/2024|||||50.5|1|2024-07-01|15/05/2024|||||50.5|1
2024-06-30 22:43:55|03185|6352|BOSSn|2.88B|2880000000|41.77|439966|-41.61|44|2024-08-01|15/06/2024||1.05||1050000000|41.770000457764|1|2024-05-02|15/03/2024|0.55|0.5521|1010000000|1010000000|50.540000915527|1
2024-06-30 22:44:01|03186|19837|HYQGn|2B|2000000000|299.2|8018|78.84|33|2024-08-12|15/06/2024|||||299.20001220703|1|2024-05-06|15/03/2024|||107500000|107500000|259|1
2024-06-30 22:44:10|03187|19219|INHG|646.84M|646840000|24.05|16720|-6.78|44|2024-08-13|15/06/2024|||||24.049999237061|1|2024-05-14|15/03/2024|0.38|0.38|410100000|417180000|27.85000038147|1
2024-06-30 22:44:17|03188|1064311|INS2|355.25M|355250000|8.2|20129|49.36|31|2024-08-08|15/06/2024|||||8.1999998092651|1|2024-05-08|15/03/2024|0.22||119500000||9.3599996566772|1
2024-06-30 22:44:23|03189|1031264|JST|640.7M|640700000|43|10016|-13.31|30|2024-08-14|15/06/2024|||||43|1|2024-05-15|15/03/2024|1.36|1.52|298750000|298830000|47.799999237061|1
2024-06-30 22:44:29|03190|19220|JUNG_p|3.14B|3140000000|30.76|75634|-8.29|44|2024-08-09|15/06/2024||0.8314||1340000000|30.760000228882|1|2024-05-07|15/03/2024|0.68|0.68|1270000000|1270000000|35.840000152588|1
2024-06-30 22:44:35|03191|6320|SDFGn|2.25B|2250000000|12.575|945810|-21.18|44|2024-08-14|15/06/2024||0.0036||842380000|12.574999809265|1|2024-05-13|15/03/2024|0.2797|0.2891|988000000|912990000|13.845000267029|1
2024-06-30 22:44:40|03192|1129329|IURG|87M|87000000|11.3|475|-39.57|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
2024-06-30 22:44:46|03193|49816|KGX|5.13B|5130000000|39.09|239127|6.05|42|2024-07-31|15/06/2024||0.793||2870000000|39.090000152588|1|2024-04-25|15/03/2024|0.83|0.8463|2860000000|2830000000|47.369998931885|1
2024-06-30 22:44:52|03194|6304|KCOGn|550.62M|550620000|5.52|99175|-38.12|44|2024-08-01|15/06/2024||0.12||1780000000|5.5199999809265|1|2024-05-06|15/03/2024|-0.08|0.175|1740000000|1800000000|6.6199998855591|1
2024-06-30 22:44:57|03195|1176379|KTAG|405.23M|405230000|39.05|18608|-35.45|17|2024-08-08|15/06/2024||2||405000000|39.049999237061|1|2024-05-08|15/03/2024|1.77|1.1|376700000|376700000|43.450000762939|1
2024-06-30 22:45:03|03196|1096501|KBX|11.49B|11490000000|71.3|172468|1.89|29|2024-08-08|15/06/2024||0.8752||2000000000|71.300003051758|1|2024-05-08|15/03/2024|0.95|0.8858|1970000000|1960000000|69.599998474121|1
2024-06-30 22:45:10|03197|19232|SKBG|223.75M|223750000|13.54|32205|-28.74|39|2024-08-01|15/06/2024|||||13.539999961853|1|2024-05-07|15/03/2024|-1.01|-1.01|253200000|253150000|13.380000114441|1
2024-06-30 22:45:16|03198|6295|KRNG|3.7B|3700000000|117.2|19059|5.49|42|2024-07-31|15/06/2024||2.1||1300000000|117.19999694824|1|2024-05-03|15/03/2024|2.08|2.31|1250000000|1250000000|124.59999847412|1
2024-06-30 22:45:22|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
2024-06-30 22:45:28|03200|19221|KWSG|1.96B|1960000000|59.6|14104|5.86|38|2024-09-26|15/06/2024|||||59.599998474121|1|2024-05-14|15/03/2024|||||57.400001525879|1
2024-06-30 22:45:34|03201|6281|LXSG|1.98B|1980000000|22.98|393315|-16.74|44|2024-08-09|15/06/2024||-0.3891||1710000000|22.979999542236|1|2024-05-08|15/03/2024|-0.09|-0.6485|1610000000|1610000000|28.639999389648|1
2024-06-30 22:45:41|03202|40213|LEGn|5.68B|5680000000|76.26|162188|44.87|44|2024-08-09|15/06/2024||-7.18||163860000|76.26000213623|1|2024-05-15|15/03/2024|0.77|1.14|214100000|180480000|81.199996948242|1
2024-06-30 22:45:47|03203|19854|LEIG|158.93M|158930000|16.6|4310|-14.21|37|2024-08-08|15/06/2024|||||16.60000038147|1|2024-05-08|15/03/2024|||65900000||16.75|1
2024-06-30 22:45:54|03204|6339|LEOGn|1.31M|1310000|0.04|254692|-83.97|41|2023-11-15|15/09/2023|||||0.03990000113845|1|2023-08-09|15/06/2023||2.97||5742000000|0.13959999382496|1
2024-06-30 22:46:00|03205|19857|TGHN|708.29M|708290000|246|43|-0.81|36|2024-07-31|15/06/2024|||||246|1|2024-04-30|15/03/2024|||||256|1
2024-06-30 22:46:07|03206|962919|ECKG|81.29M|81290000|22|231|-16.03|32|2024-07-18|15/06/2024|||||22|1|2024-04-18|15/03/2024|||||23.200000762939|1
2024-06-30 22:46:14|03207|349|LHAG|6.83B|6830000000|5.71|6954102|-39.12|33|2024-07-31|15/06/2024||0.5335||10160000000|5.710000038147|1|2024-04-30|15/03/2024|-0.61|-0.4917|7390000000|7380000000|6.7420001029968|1
2024-06-30 22:46:21|03208|19863|MZXG|106.28M|106280000|11.05|3053|0.91|36|2024-08-07|15/06/2024|||||11.050000190735|1|2024-05-08|15/03/2024|||26200000||10.14999961853|1
2024-06-30 22:46:27|03209|949642|MXHNn|249.93M|249930000|6.06|9987|5.57|32|2024-08-02|15/06/2024|||||6.0599999427795|1|2024-05-14|15/03/2024|||91000000||6.1999998092651|1
2024-06-30 22:46:34|03210|962922|MBBG|592.22M|592220000|103.6|2381|29.82|32|2024-08-14|15/06/2024|||||103.59999847412|1|2024-05-15|15/03/2024|||205500000|210900000|106|1
2024-06-30 22:46:40|03211|962923|MEDG|114.95M|114950000|2.32|2863|-24.18|30|2024-07-31|15/06/2024|||||2.420000076294|1|2024-05-02|15/03/2024|||||2.8199999332428|1
2024-06-30 22:46:45|03212|993276|ILM1k|411.73M|411730000|16.14|48861|3.46|28|2024-08-13|15/06/2024|||||16.139999389648|1|2024-05-07|15/03/2024|0.17||456200000|456200000|14|1
2024-06-30 22:46:51|03213|1029194|B4B|1.54B|1540000000|4.235|144453|-43.08|30|2024-08-14|15/06/2024|||||4.2350001335144|1|2024-05-07|15/03/2024|-0.53||6900000000|6760000000|5.0900001525879|1
2024-06-30 22:46:56|03214|1029195|B4B3_p|1.54B|1540000000|5.25|1464|-26.06|25|2023-05-11|15/03/2023|-0.29||6900000000||7.1500000953674|1|2023-02-08|15/12/2022|1.44||8110000000||8.3500003814697|1
2024-06-30 22:47:02|03215|1174802|MRXG|99.5M|99500000|2.92|22614|-7.74|18|2024-08-29|15/06/2024|||||2.920000076294|1|2024-05-08|15/03/2024|-0.29||51100000||2.7599999904633|1
2024-06-30 22:47:08|03216|23634|MLPG|623.15M|623150000|5.73|41023|0.53|40|2024-08-14|15/06/2024|||||5.7300000190735|1|2024-05-15|15/03/2024|||284000000|279000000|5.6700000762939|1
2024-06-30 22:47:14|03217|964815|MUXG|682.3M|682300000|32.4|29787|29.08|30|2024-08-13|15/06/2024||-0.03||1520000000|32.400001525879|1|2024-05-07|15/03/2024|2.44|2.77|1350000000|1350000000|43.299999237061|1
2024-06-30 22:47:22|03218|32557|MVVGn|2.02B|2020000000|30.6|413|-3.47|38|2024-08-15|15/06/2024|||||30.60000038147|1|2024-05-15|15/03/2024|||||30.60000038147|1
2024-06-30 22:47:28|03219|19223|NOEJ|550.58M|550580000|17.28|38562|2.13|44|2024-08-13|15/06/2024||||343000000|17.280000686646|1|2024-05-07|15/03/2024|0.265|0.325|308500000|307470000|19.079999923706|1
2024-06-30 22:47:34|03220|962933|O4BG|277.9M|277900000|19.5|186|-18.07|31|2024-08-08|15/06/2024|||||19.5|1|2024-05-07|15/03/2024|||96800000||19.799999237061|1
2024-06-30 22:47:40|03221|19880|PGNG|14.57M|14570000|3.26|2923|-44.75|33|2024-08-21|15/06/2024|||||3.2599999904633|1|2024-05-07|15/03/2024|||||3.7400000095367|1
2024-06-30 22:47:46|03222|19225|PATGn|611.21M|611210000|7.12|55886|-34.68|44|2024-08-14|15/06/2024|||||7.1199998855591|1|2024-05-14|15/03/2024|0.05|0.055||62800000|8.829999923706|1
2024-06-30 22:47:52|03223|19224|O2C|109.42M|109420000|2.24|16216|1.82|40|2023-08-23|15/06/2023|||||2.2400000095367|1|2023-05-25|15/03/2023|||||1.8999999761581|1
2024-06-30 22:47:58|03224|1162596|PSGG|278.17M|278170000|23|714|-16.97|22|2024-09-26|15/06/2024|||||23|1|2024-05-28|15/03/2024|0.38||30200000||23.39999961853|1
2024-06-30 22:48:04|03225|994481|PCZ|540.69M|540690000|9.2|17401|22.34|31|2024-08-14|15/06/2024|||||9.1999998092651|1|2024-05-13|15/03/2024|||107200000||9.2600002288818|1
2024-06-30 22:48:10|03226|962938|PWO|94.38M|94380000|29.8|493|7.19|32|2024-08-09|15/06/2024|||||29.799999237061|1|2024-05-15|15/03/2024|||||30.799999237061|1
2024-06-30 22:48:15|03227|23190|||||||32|2024-08-08|15/06/2024||0.0691||896530000|6.6149997711182|1|2024-05-14|15/03/2024|0.0227|0.0284|867000000|829070000|7.2449998855591|1
2024-06-30 22:48:21|03228|1097504|690D|31.54B|31540000000|1.59|245511|38.62|31|2024-08-26|15/06/2024||0.0753||9310000000|1.5900000333786|1|2024-04-29|15/03/2024|0.0659|0.0609|8910000000|8880000000|1.460000038147|1
2024-06-30 22:48:27|03229|19892|RSL2|124.94M|124940000|19.3|516|-12.27|35|2024-08-08|15/06/2024|||||19.5|1|2024-05-08|15/03/2024|||84700000||20.60000038147|1
2024-06-30 22:48:33|03230|23066|RAAd|8.84B|8840000000|777.5|7687|17.27|36|2024-08-06|15/06/2024||4.96||290980000|777.5|1|2024-05-02|15/03/2024|4.94|4.67|286400000|285360000|804|1
2024-06-30 22:48:38|03231|665|RHMG|20.65B|20650000000|475.7|355772|89.67|44|2024-08-08|15/06/2024||2.89||2050000000|475.70001220703|1|2024-05-14|15/03/2024|1.13|2.35|1580000000|1740000000|536.20001220703|1
2024-06-30 22:48:45|03232|6314|RHKG|816.65M|816650000|12.3|2463|4.24|43|2024-08-08|15/06/2024|||||12.199999809265|1|2024-05-08|15/03/2024|||||12.5|1
2024-06-30 22:48:49|03233|1176384|RY8|869.23K|869230|0.04|40503|-74.19|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
2024-06-30 22:48:54|03234|41032|RRTL|4.39B|4390000000|28.4|126492|-22.45|32|2024-08-09|15/06/2024|||||28.39999961853|1|2024-05-08|15/03/2024|||1320000000||29.450000762939|1
2024-06-30 22:49:01|03235|32431|SFQ|839.79M|839790000|18.5|90419|44.53|37|2024-08-08|15/06/2024||0.5||498900000|18.5|1|2024-05-08|15/03/2024|0.59|0.635|505400000|505400000|18.5|1
2024-06-30 22:49:07|03236|6286|SZGG|976.28M|976280000|18.05|122288|-45.53|44|2024-08-12|15/06/2024||0.5106||2590000000|18.049999237061|1|2024-05-13|15/03/2024|0.2587|0.2587|2680000000|2680000000|22.540000915527|1
2024-06-30 22:49:12|03237|963693|SHA_p|3.58B|3580000000|5.38|492376|-4.69|32|2024-08-06|15/06/2024||0.3153||4180000000|5.3800001144409|1|2024-05-07|15/03/2024|0.35|0.1802|4090000000|4150000000|5.6350002288818|1
2024-06-30 22:49:18|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
2024-06-30 22:49:24|03239|958843|G24n|5.21B|5210000000|71.2|123110|22.59|32|2024-08-08|15/06/2024||0.71||136730000|71.199996948242|1|2024-05-02|15/03/2024|0.67|0.635|136100000|136580000|69.099998474121|1
2024-06-30 22:49:32|03240|6317|SGCG|775.2M|775200000|6.34|113102|-24.66|44|2024-08-08|15/06/2024|||||6.3400001525879|1|2024-05-07|15/03/2024|0.11|0.12|272600000|277000000|6.8699998855591|1
2024-06-30 22:49:38|03241|992973|RDC|2.32B|2320000000|114|85280|20.2|31|2024-07-30|15/06/2024|||||114|1|2024-05-28|15/03/2024|-0.2234|-0.38|560000000|562870000|110.80000305176|1
2024-06-30 22:49:43|03242|19230|SIXG|2.86B|2860000000|66.25|73544|-39.61|39|2024-08-07|15/06/2024||||1010000000|66.25|1|2024-05-07|15/03/2024|-0.42|-0.42|780240000|774890000|77.849998474121|1
2024-06-30 22:49:49|03243|19906|SIXG_p|2.86B|2860000000|51.4|40164|-28.21|39|2024-08-07|15/06/2024||||1010000000|51.400001525879|1|2024-05-07|15/03/2024|-0.42|-0.42|780240000|774890000|58.099998474121|1
2024-06-30 22:49:56|03244|941175|STM1|1.06B|1060000000|42.75|35261|-22.34|33|2024-07-29|15/06/2024||1.38||447300000|42.75|1|2024-05-08|15/03/2024|0.71|0.71|313500000|313670000|61.200000762939|1
2024-06-30 22:50:03|03245|19227|SAXG|3.34B|3340000000|59.85|47855|34.49|44|2024-08-08|15/06/2024||0.58||507580000|59.849998474121|1|2024-05-08|15/03/2024|0.13|0.1|453200000|453130000|61.049999237061|1
2024-06-30 22:50:10|03246|6322|SZUG|2.78B|2780000000|13.6|178660|-16.72|40|2024-07-11|15/05/2024||0.56||2248000000|13.60000038147|1|2024-05-16|15/02/2024|0.235|0.04|2510000000|2520000000|13.539999961853|1
2024-06-30 22:50:16|03247|19913|SURG|249.64M|249640000|16.1|726|-16.58|37|2024-07-31|15/06/2024|||||16.10000038147|1|2024-04-30|15/03/2024|||222000000|222300000|15.89999961853|1
2024-06-30 22:50:21|03248|1172891|SYAB|2.46B|2460000000|11.2|44338|23.76|16|2024-08-08|15/06/2024|||||11.199999809265|1|2024-05-08|15/03/2024|||682400000||10.359999656677|1
2024-06-30 22:50:27|03249|19234|TEGG|2.4B|2400000000|13.67|402624|57.85|44|2024-08-13|15/06/2024|||||13.670000076294|1|2024-05-14|15/03/2024|0.25||||13.819999694824|1
2024-06-30 22:50:34|03250|19237|TTKG|770.51M|770510000|11.92|24886|-14.37|39|2024-07-25|15/06/2024|||||11.920000076294|1|2024-04-25|15/03/2024|0.08||269000000||13.260000228882|1
2024-06-30 22:50:39|03251|40219|TLXGn|19.24B|19240000000|74.55|109472|41.86|44|2024-08-14|15/06/2024|||||74.550003051758|1|2024-05-15|15/03/2024|2.22||||68.449996948242|1
2024-06-30 22:50:46|03252|664|TKAG|2.51B|2510000000|4.038|3506305|-43.67|44|2024-08-14|15/06/2024||0.24||9800000000|4.0380001068115|1|2024-05-15|15/03/2024|-0.1253|0.1484|9060000000|9760000000|4.9299998283386|1
2024-06-30 22:50:52|03253|1137593|8TRA|15.28B|15280000000|30.55|141416|55.87|25|2024-07-26|15/06/2024||1.43||11690000000|30.549999237061|1|2024-04-25|15/03/2024|1.5|1.25|11800000000|11210000000|34.75|1
2024-06-30 22:50:58|03254|989449|UN0k|19.33B|19330000000|46.41|5643|-52.55|32|2024-08-06|15/06/2024|||||46.409999847412|1|2024-05-07|15/03/2024|1.11||17980000000||51|1
2024-06-30 22:51:03|03255|962961|ULCG|15.11M|15110000|2.12|3765|-7.02|30|2024-08-30|15/06/2024|||||2.1199998855591|1|2024-04-25|15/03/2024|||||2.3199999332428|1
2024-06-30 22:51:10|03256|991176|VQTG|331.02M|331020000|26|5348|-1.52|28|2023-11-09|15/09/2023|||||26|1|2023-08-17|15/06/2023|||||26.10000038147|1
2024-06-30 22:51:16|03257|19929|VIBG_p|454.88M|454880000|17.15|7053|-4.19|37|2024-07-18|15/06/2024|||||17.14999961853|1|2024-05-15|15/03/2024|||277100000||17.5|1
2024-06-30 22:51:22|03258|962966|V3VGn|78.79M|78790000|4.56|2418|-18.28|31|2024-08-30|15/06/2024|||||4.5199999809265|1|2024-05-31|15/03/2024|||18600000||4.7199997901917|1
2024-06-30 22:51:30|03259|1177472|VTSCn|2.41B|2410000000|60.15|84|-20.01|17|2024-08-13|15/06/2024||1.74||2290000000|60.150001525879|1|2024-05-08|15/03/2024|1.26|1.94|1990000000|2040000000|63.849998474121|1
2024-06-30 22:51:36|03260|351|VOWG|54.81B|54810000000|112.1|45570|-26.68|44|2024-08-01|15/06/2024||7.17||83180000000|112.09999847412|1|2024-04-29|15/03/2024|6.49|6.93|75460000000|74620000000|139.30000305176|1
2024-06-30 22:51:42|03261|6294|VOSG|822M|822000000|46.8|11926|14.15|44|2024-07-25|15/06/2024|||||46.799999237061|1|2024-04-25|15/03/2024|0.39|0.39|268800000|268840000|43.700000762939|1
2024-06-30 22:51:49|03262|6290|WCHG|5.06B|5060000000|101.8|112292|-19.05|44|2024-07-26|15/06/2024||0.7365||1500000000|101.80000305176|1|2024-04-24|15/03/2024|0.89|0.5293|1490000000|1500000000|108.69999694824|1
2024-06-30 22:51:57|03263|19239|WACGn|1.05B|1050000000|15.42|38418|-30.54|39|2024-08-13|15/06/2024||||635000000|15.420000076294|1|2024-05-07|15/03/2024|0.34|0.34|593100000|596000000|17.079999923706|1
2024-06-30 22:52:03|03264|19932|WSU|525.93M|525929999.99999994|39.3|4643|9.78|37|2024-08-05|15/06/2024|||||39.299999237061|1|2024-05-22|15/03/2024|0.23||100800000||40.5|1
2024-06-30 22:52:09|03265|1096426|WEW|160.14M|160140000|8|6201|-7.08|29|2024-08-08|15/06/2024|||||8|1|2024-05-07|15/03/2024|-0.1||108600000|109100000|8.3400001525879|1
2024-06-30 22:52:13|03266|953067|||||||25|2022-11-10|15/09/2022|||||0.20000000298023|1|2022-09-29|15/06/2022|||||0.75499999523163|1
2024-06-30 22:52:20|03267|964973|WUWGn|1.23B|1230000000|13.16|37697|-16.07|33|2024-08-30|15/06/2024|||||13.159999847412|1|2024-05-17|15/03/2024|||||13.119999885559|1
2024-06-30 22:52:25|03268|993600|TIMAn|747.17M|747170000|34.5|4715|0|29|2024-08-07|15/06/2024|||||34.5|1|2024-05-28|15/03/2024|||36100000|34800000|34.900001525879|1
2024-06-30 22:52:32|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
2024-06-30 22:52:40|03270|19918|TGTG|24M|24000000|0.915|5161|-9.41|37|2024-08-08|15/06/2024|||||0.91500002145767|1|2024-05-07|15/03/2024|||||0.94499999284744|1
2024-06-30 22:52:47|03271|13155|1U1|2.81B|2810000000|15.94|49894|58.13|44|2024-08-08|15/06/2024||0.4383||1020000000|15.939999580383|1|2024-05-08|15/03/2024|0.53|0.506|1020000000|1040000000|16.540000915527|1
2024-06-30 22:52:53|03272|962854|VSCk|60.68M|60680000|2.98|3387|0|27|2023-04-27|15/03/2023|||||2.9800000190735|1|2023-03-22|15/12/2022|||||2.9800000190735|1
2024-06-30 22:52:59|03273|23598|ADVG|1.03B|1030000000|19.78|17988|0|40|2024-08-06|15/06/2024|||||19.780000686646|1|2024-05-07|15/03/2024|||||19.959999084473|1
2024-06-30 22:53:05|03274|6313|AIXGn|2.06B|2060000000|18.335|779467|-41.03|44|2024-07-25|15/06/2024||0.1949||141280000|18.334999084473|1|2024-04-25|15/03/2024|0.1|0.0977|118300000|118260000|22.829999923706|1
2024-06-30 22:53:11|03275|40203|A1OS|292.04M|292040000|59.6|1884|42.58|33|2024-08-08|15/06/2024|||||59.599998474121|1|2024-05-16|15/03/2024|0.64|0.64|122800000|122800000|56|1
2024-06-30 22:53:17|03276|19774|AOFG|1.78B|1780000000|112|6552|-46.02|32|2024-07-24|15/06/2024|||||112|1|2024-04-25|15/03/2024|0.6||41800000|41600000|479|0.5
2024-06-30 22:53:23|03277|19776|BSLG|326.42M|326420000|10.62|17049|-37.89|37|2024-08-08|15/06/2024|||||10.619999885559|1|2024-05-07|15/03/2024|-0.13|-0.13|43750000|43500000|11.260000228882|1
2024-06-30 22:53:30|03278|22689|BIONn|2.28B|2280000000|41.6|20485|4|44|2024-07-26|15/06/2024|||||41.599998474121|1|2024-04-26|15/03/2024|||||41.200000762939|1
2024-06-30 22:53:36|03279|23435|BC8G|5.54B|5540000000|43.94|161069|20.98|44|2024-08-09|15/06/2024||0.5392||1580000000|43.939998626709|1|2024-05-08|15/03/2024|0.46|0.46|1500000000|1500000000|45.979999542236|1
2024-06-30 22:53:42|03280|940925|B8Fk|18.2M|18200000|2.96|2049|-71.98|32|2024-08-28|15/06/2024|||||2.960000038147|1|2024-05-31|15/03/2024|||||3.3599998950958|1
2024-06-30 22:53:48|03281|1163902|BKHTn|231M|231000000|29.6|6134|23.85|21|2024-08-14|15/06/2024|||||29.60000038147|1|2024-05-15|15/03/2024|||39600000||22.799999237061|1
2024-06-30 22:53:54|03282|19786|COKG|1.13B|1130000000|32.26|68292|16.29|43|2024-08-13|15/06/2024||0.26||349000000|32.259998321533|1|2024-05-14|15/03/2024|0.29|0.345|440600000|440600000|29.520000457764|1
2024-06-30 22:54:00|03283|22416|AFXG|5.87B|5870000000|65.65|193186|-33.71|43|2024-08-06|15/06/2024||0.6348||565500000|65.650001525879|1|2024-05-08|15/03/2024|0.5259|0.5591|472100000|479540000|99.650001525879|1
2024-06-30 22:54:06|03284|19787|CSHG|94.56M|94560000|11.3|7928|-12.4|36|2024-08-01|15/06/2024|||||11.300000190735|1|2024-05-14|15/03/2024|||50550000||12|1
2024-06-30 22:54:12|03285|1174682|C3RY|59.02M|59020000|2.55|55419|-34.11|14|2024-08-14|15/06/2024||||32000000|2.5499999523163|1|2024-05-22|15/03/2024|-0.14||30300000|30300000|2.6199998855591|1
2024-06-30 22:54:17|03286|1166985|C0M|14.27M|14270000|0.22|5211|-57.69|16|2023-05-17|15/03/2023|||||2.8150000572205|1|2023-04-04|15/12/2022|||||3.1150000095367|1
2024-06-30 22:54:24|03287|19791|COP1n|1.24B|1240000000|23.8|86822|-47.2|44|2024-08-08|15/06/2024||0.5||306000000|23.799999237061|1|2024-05-08|15/03/2024|0.47|0.47|284600000|284680000|29.139999389648|1
2024-06-30 22:54:30|03288|19794|CE2G|1.01B|1010000000|11.52|251222|14.97|35|2024-05-15|15/02/2024|||||11.520000457764|1|2024-01-10|15/11/2023|||312100000||11.520000457764|1
2024-06-30 22:54:36|03289|19797|DAMG|106.49M|106490000|29.8|1349|-50.33|33|2024-08-09|15/06/2024|||||29.799999237061|1|2024-05-08|15/03/2024|||63500000|63500000|36|1
2024-06-30 22:54:40|03290|991234|DBD|1.35B|1350000000|2.96|6103|0|0||
2024-06-30 22:54:45|03291|19803|HNLG|108.81M|108810000|17.95|3953|-22.29|35|2024-08-07|15/06/2024|||||17.950000762939|1|2024-05-08|15/03/2024|0.03||24300000|24300000|19.89999961853|1
2024-06-30 22:54:52|03292|19804|DRWG|877.51M|877510000|44.3|1755|17.82|44|2024-07-25|15/06/2024||||780800000|44.299999237061|1|2024-04-25|15/03/2024|||736000000||43.700000762939|1
2024-06-30 22:54:58|03293|6301|DRWG_p|877.51M|877510000|49.7|7536|14.12|44|2024-07-25|15/06/2024||||780800000|49.700000762939|1|2024-04-25|15/03/2024|||736000000||50.299999237061|1
2024-06-30 22:55:04|03294|19807|EUZG|955.97M|955970000|45.86|52517|26.06|37|2024-08-09|15/06/2024|||||45.860000610352|1|2024-05-13|15/03/2024|0.45||67600000|67600000|40.680000305176|1
2024-06-30 22:55:10|03295|962883|E4CG|50.72M|50720000|14.55|1051|-32.95|30|2024-08-12|15/06/2024|||||14.550000190735|1|2024-05-08|15/03/2024|||28100000||14.75|1
2024-06-30 22:55:17|03296|19811|ELGG|1.3B|1300000000|76.1|16631|1.2|41|2024-08-01|15/06/2024||1.28||139500000|76.099998474121|1|2024-05-07|15/03/2024|1.44|1.27|136800000|135430000|76.199996948242|1
2024-06-30 22:55:23|03297|19813|ECXk|616K|616000|0.622|954|-85.7|32|2023-03-22|15/12/2022|||||0.37799999117851|1|2022-11-09|15/09/2022|-0.1||100000||0.31499999761581|1
2024-06-30 22:55:29|03298|19241|EVTG|1.59B|1590000000|8.975|1787330|-56.45|43|2024-08-14|15/06/2024||-0.035||203330000|8.9750003814697|1|2024-05-22|15/03/2024|-0.12|-0.12|208700000|208750000|9.539999961853|1
2024-06-30 22:55:35|03299|962891|H2A|212.7M|212700000|5.95|2272|-7.03|32|2024-08-29|15/06/2024|||||5.9499998092651|1|2024-05-28|15/03/2024|||10100000||5.3499999046326|1
2024-06-30 22:55:42|03300|962892|FAAS|200.59M|200590000|18.4|3315|-2.9|30|2024-08-09|15/06/2024|||||18.39999961853|1|2024-06-05|15/03/2024|||20200000|20300000|23.200000762939|1
2024-06-30 22:55:48|03301|19821|SISG|624.02M|624020000|60.2|970|3.08|44|2024-08-14|15/06/2024|||||60.200000762939|1|2024-05-15|15/03/2024|||||59.799999237061|1
2024-06-30 22:55:54|03302|962895|FEVG|63.38M|63380000|19.1|1245|-32.51|30|2024-05-29|15/03/2024|||||20.200000762939|1|2024-03-27|15/12/2023|||||23.200000762939|1
2024-06-30 22:56:00|03303|6285|FNTGn|2.95B|2950000000|24.8|355136|7.92|43|2024-08-07|15/06/2024||0.5758||607780000|24.799999237061|1|2024-05-15|15/03/2024|0.545|0.5475|638900000|638930000|24|1
2024-06-30 22:56:07|03304|19826|GMEG|21.83M|21830000|4.04|1089|-44.28|38|2024-08-28|15/06/2024|||||4.0599999427795|1|2024-05-22|15/03/2024|||||4.3600001335144|1
2024-06-30 22:56:14|03305|19827|GFTG|656.83M|656830000|24.95|29703|-3.29|39|2024-08-08|15/06/2024|||||24.950000762939|1|2024-05-08|15/03/2024|0.4|0.4|212400000|212400000|28.60000038147|1
2024-06-30 22:56:20|03306|6340|GGS|4M|4000000|0.069|139160|-87.45|33|2023-11-28|15/09/2023||0.0021|||0.06849999725819|1|2023-09-28|15/06/2023||-0.0071|||0.06849999725819|1
2024-06-30 22:56:27|03307|19828|GKSG|470.52M|470520000|206|412|4.04|30|2023-08-29|15/06/2023|||||206|1|2023-05-25|15/03/2023|||||190.5|1
2024-06-30 22:56:34|03308|19935|HPHA|122.57M|122570000|2.62|5136|-29.57|36|2024-07-11|15/05/2024|||||2.6199998855591|1|2024-04-25|15/02/2024|||||3.039999961853|1
2024-06-30 22:56:39|03309|1166364|HAGG|3.97B|3970000000|34.34|303487|14.16|19|2024-07-26|15/06/2024||0.0666||517830000|34.340000152588|1|2024-05-07|15/03/2024|-0.13|-0.0755|329000000|342870000|38.299999237061|1
2024-06-30 22:56:45|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
2024-06-30 22:56:52|03311|19840|IXXG|383.77M|383770000|39|5181|31.31|44|2024-08-13|15/06/2024|||||39|1|2024-05-15|15/03/2024|0.24||50500000||39|1
2024-06-30 22:56:58|03312|19842|ISH1k|29.16M|29160000|1.99|6216|-5.24|36|2024-07-24|15/06/2024|||||1.9900000095367|1|2024-04-24|15/03/2024|||9500000||1.8799999952316|1
2024-06-30 22:57:05|03313|19843|IS7|15.2M|15200000|3.6|827|-53.25|37|2024-08-08|15/06/2024|||||3.5999999046326|1|2024-05-28|15/03/2024|||20100000||3.920000076294|1
2024-06-30 22:57:11|03314|19844|IVXG|13.41M|13410000|6|4191|-13.67|38|2024-05-09|15/03/2024|||||6|1|2024-03-11|15/12/2023|||||6|1
2024-06-30 22:57:17|03315|19847|IVUG|242.77M|242770000|14|6316|-7.77|36|2024-08-29|15/06/2024|||||14|1|2024-05-28|15/03/2024|||||14.699999809265|1
2024-06-30 22:57:24|03316|25375|JENGn|1.55B|1550000000|27.02|106340|-14.06|44|2024-08-09|15/06/2024||||271600000|27.020000457764|1|2024-05-07|15/03/2024|0.27|0.24|256100000|245470000|25.120000839233|1
2024-06-30 22:57:29|03317|1173010|KTEK|218.13M|218130000|15.1|20758|3.07|17|2024-05-30|15/03/2024|||||15.10000038147|1|2024-04-30|15/10/2023|||196100000|162000000|15.050000190735|1
2024-06-30 22:57:34|03318|964718|HACGn|38.11M|38110000|0.9|33932|-58.72|34|2024-07-25|15/06/2024|||||0.89999997615814|1|2024-05-06|15/03/2024|||37000000||1.1849999427795|1
2024-06-30 22:57:41|03319|19858|LPKG|197.28M|197280000|8.06|28640|-3.76|43|2024-07-25|15/06/2024|||||8.0600004196167|1|2024-04-25|15/03/2024|-0.21||25400000||7.789999961853|1
2024-06-30 22:57:47|03320|6346|M5ZG|48.52M|48520000|5.68|9627|-70.17|44|2024-08-06|15/06/2024|||||5.6799998283386|1|2024-05-29|15/03/2024|||||7.5199999809265|1
2024-06-30 22:57:53|03321|23383|MDG1k|33.46M|33460000|1.135|45593|-36.59|42|2024-08-08|15/06/2024||-0.2659||4200000|1.1349999904633|1|2024-04-26|15/03/2024|||||1.5950000286102|1
2024-06-30 22:58:01|03322|6343|MORG|2.55B|2550000000|67.6|209574|148.26|44|2024-08-07|15/06/2024||-2.02||49070000|67.599998474121|1|2024-04-29|15/03/2024|-8.27|-1.13|27500000|54410000|67.849998474121|1
2024-06-30 22:58:07|03323|1168311|NA9n|1.50B|1500000000|75.9|19058|-4.83|18|2024-08-14|15/06/2024|||||75.900001525879|1|2024-05-14|15/03/2024|||238300000||72.349998474121|1
2024-06-30 22:58:12|03324|19871|NEKG|10.61B|10610000000|91.85|99971|33.81|44|2024-07-31|15/06/2024||0.3806||227470000|91.849998474121|1|2024-04-30|15/03/2024|0.37|0.3682|223900000|221990000|82.449996948242|1
2024-06-30 22:58:19|03325|19242|NWOn|369.26M|369260000|65.7|4248|-46.84|44|2024-08-06|15/06/2024||||68100000|65.699996948242|1|2024-05-06|15/03/2024|-3.01||68200000|68400000|58.799999237061|1
2024-06-30 22:58:26|03326|19872|NXUG|942.65M|942650000|54.6|4428|-3.36|37|2024-08-13|15/06/2024|||||54.599998474121|1|2024-05-14|15/03/2024|||63000000|63000000|55|1
2024-06-30 22:58:32|03327|1076550|NFN|101.02M|101020000|6.15|2659|-7.66|27|2024-08-22|15/06/2024|||||6.1500000953674|1|2024-05-23|15/03/2024|||21100000|21300000|6.1999998092651|1
2024-06-30 22:58:38|03328|6308|NDXG|2.7B|2700000000|11.44|683647|2.83|44|2024-07-25|15/06/2024||-0.29||1690000000|11.439999580383|1|2024-05-14|15/03/2024|-0.06|-0.275|1570000000|1480000000|14.520000457764|1
2024-06-30 22:58:44|03329|19874|OHBG|832.91M|832910000|43.5|1113|36.15|38|2024-08-08|15/06/2024|||||43.5|1|2024-05-08|15/03/2024|||||43.5|1
2024-06-30 22:58:50|03330|19879|PA8|192.61K|192610|0.027|2749|-99.54|33|2023-11-15|15/09/2023|||||0.36000001430511|1|2023-09-28|15/06/2023|-0.5971||4520000||4.1449999809265|1
2024-06-30 22:58:56|03331|6331|PV|1.56B|1560000000|157.6|3776|5.77|44|2024-07-30|15/06/2024|||||157.60000610352|1|2024-04-30|15/03/2024|||||154.19999694824|1
2024-06-30 22:59:03|03332|19882|PNEGn|1.04B|1040000000|13.58|58343|-4.1|38|2024-08-08|15/06/2024|||||13.579999923706|1|2024-05-08|15/03/2024|-0.06||31400000|31400000|13.420000076294|1
2024-06-30 22:59:09|03333|19243|PSAGn|339.19M|339190000|21.9|9405|-33.33|39|2024-07-31|15/06/2024|||||21.89999961853|1|2024-06-04|15/12/2023|||85400000|85300000|21.5|1
2024-06-30 22:59:17|03334|19890|TPEG|330.82M|330820000|15.21|62831|-20.03|38|2024-08-14|15/06/2024|||||15.210000038147|1|2024-05-15|15/03/2024|0.22|0.22|61400000|61400000|20.239999771118|1
2024-06-30 22:59:23|03335|6292|QBYn|100.91M|100910000|0.808|53977|23.93|38|2024-08-12|15/06/2024|||||0.80800002813339|1|2024-05-13|15/03/2024|||47100000|47100000|0.73000001907349|1
2024-06-30 22:59:28|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
2024-06-30 22:59:33|03337|962940|KTN|1.19B|1190000000|19.22|115382|6.13|32|2024-08-07|15/06/2024|||||19.219999313354|1|2024-05-03|15/03/2024|0.26|0.3|356100000|294400000|19.010000228882|1
2024-06-30 22:59:39|03338|962945|SATG|13.76B|13760000000|179.4|4921|-30.47|32|2024-07-19|15/06/2024||1.03||847050000|179.39999389648|1|2024-04-18|15/03/2024|1.01|1.1|819600000|862030000|248.5|1
2024-06-30 22:59:45|03339|19901|YSNG|811.28M|811280000|125.4|2100|-42.34|44|2024-08-13|15/06/2024||||390100000|125.40000152588|1|2024-05-08|15/03/2024|||57600000|57600000|151.60000610352|1
2024-06-30 22:59:51|03340|1073424|SJJG|127.05M|127050000|12.1|2254|44.39|27|2024-07-31|15/05/2024|||||12.10000038147|1|2024-05-01|15/02/2024|||25000000|25000000|11.699999809265|1
2024-06-30 22:59:57|03341|19903|F3CG|334.77M|334770000|19.28|45995|-15.25|35|2024-08-20|15/06/2024|||||19.280000686646|1|2024-05-15|15/03/2024|0.29||40000000|40000000|20.89999961853|1
2024-06-30 23:00:02|03342|954894|WAFGn|2.17B|2170000000|72.4|47005|3.43|32|2024-07-25|15/06/2024||-0.4071||336220000|72.400001525879|1|2024-05-02|15/03/2024|0.86|0.8583|343500000|343630000|73.099998474121|1
2024-06-30 23:00:11|03343|6333|SNGGk|12.5M|12500000|1.4|11664|-44.66|38|2024-08-14|15/06/2024|||||1.3999999761581|1|2024-05-15|15/03/2024|||||1.6299999952316|1
2024-06-30 23:00:18|03344|941174|AM3D|589.79M|589790000|18.96|1497|-0.21|30|2023-11-08|15/09/2023||-0.23||26100000|18.959999084473|1|2023-08-17|15/06/2023||-0.23||26300000|19.020000457764|1
2024-06-30 23:00:24|03345|21812|S92G|914.69M|914690000|26.36|199917|-76.44|44|2024-08-08|15/06/2024||0.85||460000000|26.360000610352|1|2024-05-08|15/03/2024|0.82|0.82|362000000|361930000|49.979999542236|1
2024-06-30 23:00:30|03346|942429|SHFG|347.4M|347400000|47.3|1293|41.62|32|2024-08-08|15/06/2024|||||47.299999237061|1|2024-04-25|15/03/2024|||54000000||44.5|1
2024-06-30 23:00:37|03347|19909|SYTG|42.37M|42370000|4.7|4740|-29.32|41|2024-08-14|15/06/2024|||||4.6999998092651|1|2024-05-07|15/03/2024|||24200000||5.3499999046326|1
2024-06-30 23:00:43|03348|6302|SOWGn|2.74B|2740000000|37.44|24479|17.51|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
2024-06-30 23:00:49|03349|1066609|S9I|230.1M|230100000|35.4|3019|-9|31|2024-08-13|15/06/2024|||||35.400001525879|1|2024-05-08|15/03/2024|0.35|0.44|27500000|28000000|33.599998474121|1
2024-06-30 23:00:56|03350|32556|SBSG|554.31M|554310000|45.6|8525|-28.08|44|2024-08-09|15/06/2024|||||45.599998474121|1|2024-04-26|15/03/2024|0.07||50900000|54000000|40.150001525879|1
2024-06-30 23:01:02|03351|14153|SMHNn|1.18B|1180000000|61.5|82647|152.57|39|2024-08-07|15/06/2024||3.93||379000000|61.5|1|2024-05-08|15/03/2024|0.535|0.54|93500000|94150000|48.299999237061|1
2024-06-30 23:01:06|03352|1173535|SUSEG|1.86B|1860000000|10.89|285208|-15.65|0||
2024-06-30 23:01:13|03353|19916|SYZG|45.9M|45900000|3.4|7597|-33.33|36|2024-07-26|15/06/2024|||||3.4000000953674|1|2024-04-26|15/03/2024|||17560000||2.8599998950958|1
2024-06-30 23:02:17|03354|1153007|TMV|1.67B|1670000000|10.48|571464|-28.76|6|2024-07-31|15/06/2024||0.2168||165510000|10.479999542236|1|2024-05-07|15/03/2024|0.14|0.2035|161700000|161840000|12.465000152588|1
2024-06-30 23:02:25|03355|19917|TTRGn|122.96M|122960000|17.75|5309|-31.73|37|2024-08-14|15/06/2024|||||17.75|1|2024-05-14|15/03/2024|0.01||56050000|56000000|21.39999961853|1
2024-06-30 23:02:32|03356|40216|O2Dn|7.23B|7230000000|2.43|825477|-5.7|42|2024-05-08|15/03/2024|||||2.4300000667572|1|2024-02-21|15/12/2023|0.0498|0.0326|2290000000|2270000000|2.3519999980927|1
2024-06-30 23:02:37|03357|962959|TLIK|5.83M|5830000|0.935|1115|-53.02|30|2024-07-22|15/06/2024|||||0.93500000238419|1|2024-05-13|15/03/2024|||||1.0099999904633|1
2024-06-30 23:02:44|03358|6338|UTDI|3.48B|3480000000|20.12|176792|55.97|44|2024-08-08|15/06/2024||0.5351||1580000000|20.120000839233|1|2024-05-08|15/03/2024|0.34|0.4174|1570000000|1620000000|23.260000228882|1
2024-06-30 23:02:50|03359|19927|OSPGk|185.17M|185170000|18.4|15222|-20|36|2024-08-29|15/06/2024|||||18.39999961853|1|2024-05-23|15/03/2024|||||18.39999961853|1
2024-06-30 23:02:55|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
2024-06-30 23:03:01|03361|1052627|VAR1|375.25M|375250000|8.8|230733|-53.08|31|2024-08-16|15/03/2024|||||8.8000001907349|1|2024-08-12|15/06/2024|||||8.8000001907349|1
2024-06-30 23:03:07|03362|14154|VBKG|1.11B|1110000000|17.44|115959|-52.67|36|2024-09-26|15/06/2024||||412200000|17.440000534058|1|2024-05-14|15/03/2024|-0.175|-0.01|409200000|397700000|20.579999923706|1
2024-06-30 23:03:13|03363|949646|V6CG|40.87M|40870000|4.66|4450|-49.35|32|2024-08-08|15/06/2024|||||4.5999999046326|1|2024-05-22|15/03/2024|||||5.7199997901917|1
2024-06-30 23:03:19|03364|1052408|VBX|17.62M|17620000|0.9|8204|-63.41|28|2024-08-13|15/06/2024|||||0.83999997377396|1|2024-05-15|15/03/2024|||||1.1900000572205|1
2024-06-30 23:03:25|03365|19937|YOCG|69.53M|69530000|20|3609|63.93|31|2024-08-19|15/06/2024|||||20|1|2024-05-27|15/03/2024|||7100000||19.89999961853|1
2024-06-30 23:03:32|03366|50009|2018|36.79B|36790000000|30.7|6480622|66.49|43|2024-08-21|15/06/2024||0.21||5730000000|30.700000762939|1|2024-05-17|15/03/2024|0.14|0.14|5290000000|5290000000|26|1
2024-06-30 23:03:37|03367|32502|1299|588.56B|588560000000|53.05|42228474|-32.93|30|2024-08-22|15/06/2024||0.30||20690000000|53|1|2024-05-24|15/03/2024|||||61.650001525879|1
2024-06-30 23:03:42|03368|1155537|9988|1.36T|1360000000000|70.6|52325421|-13.05|32|2024-08-22|15/06/2024||2||267310000000|70.599998474121|1|2024-05-14|15/03/2024|1.37|1.39|239480000000|238580000000|81.150001525879|1
2024-06-30 23:03:48|03369|946376|0241|50.33B|50330000000|3.13|60236223|-33.55|5|2018-06-19|15/03/2018|-0||1550000000||7.4200000762939|1|2017-12-14|15/09/2017|-0.01||889700000||3.7300000190735|1
2024-06-30 23:03:54|03370|100123|2020|212.45B|212450000000|74.75|6919737|-6.62|28|2024-08-20|15/06/2024||1.87|||75|1|2024-05-29|15/03/2024|||||87.699996948242|1
2024-06-30 23:04:00|03371|101147|3988|1.37T|1370000000000|3.83|464683477|21.97|36|2024-08-28|15/06/2024||0.215||144530000000|3.8499999046326|1|2024-04-29|15/03/2024|0.18|0.1867|161040000000|159620000000|3.460000038147|1
2024-06-30 23:04:06|03372|8580|2388|254.28B|254280000000|24.1|10889287|0.63|44|2024-08-28|15/06/2024||1.63|||24.049999237061|1|2024-04-29|15/03/2024|||17790000000|17160000000|23.700000762939|1
2024-06-30 23:04:13|03373|1141315|1876|121.29B|121290000000|9.24|15771196|-54.26|15|2024-08-01|15/06/2024||0.0202||1840000000|9.2399997711182|1|2024-05-07|15/03/2024|0.0224|0.0199|1640000000|1630000000|11.420000076294|1
2024-06-30 23:04:18|03374|13884|1211|740.29B|740290000000|231.8|7162311|-7.28|43|2024-08-26|15/06/2024||2.59||163400000000|232|1|2024-04-29|15/03/2024|1.57|1.38|124940000000|131720000000|212.80000305176|1
2024-06-30 23:04:25|03375|8572|0939|1.46T|1460000000000|5.78|429392702|14|44|2024-08-28|15/06/2024||0.3367||182700000000|5.7699999809265|1|2024-04-29|15/03/2024|0.35|0.36|195280000000|185880000000|4.9699997901917|1
2024-06-30 23:04:32|03376|8581|2628|776.89B|776890000000|11.04|42262351|-15.47|44|2024-08-22|15/06/2024||0.445||461402000000|11.039999961853|1|2024-04-26|15/03/2024|0.73|0.405|337640000000||10.119999885559|1
2024-06-30 23:04:37|03377|13888|2319|55.09B|55090000000|14|26569097|-52.54|29|2024-08-28|15/06/2024||0.85|||14|1|2024-05-29|15/03/2024|||||15.460000038147|1
2024-06-30 23:04:51|03378|32495|3968|920.58B|920580000000|35.55|20514440|-0.14|43|2024-08-23|15/06/2024||1.51||83200000000|35.450000762939|1|2024-04-29|15/03/2024|1.51|1.64|85670000000|85790000000|34.200000762939|1
2024-06-30 23:04:56|03379|8573|0941|1.68T|1680000000000|76.85|22183076|19.98|29|2024-08-08|15/06/2024||1.4||545108000000|77|1|2024-04-22|15/03/2024|1.38|1.4|263700000000||69|1
2024-06-30 23:05:03|03380|8567|0688|148.19B|148190000000|13.56|26694200|-20.61|44|2024-08-21|15/06/2024||0.99||93448000000|13.539999961853|1|2024-04-24|15/03/2024|||36500000000||11.800000190735|1
2024-06-30 23:05:09|03381|8563|0386|784.32B|784320000000|5.08|108124601|10.68|43|2024-08-23|15/06/2024||0.165||807850000000|5.0599999427795|1|2024-04-28|15/03/2024|0.156|0.195|789970000000|805470000000|4.8000001907349|1
2024-06-30 23:05:16|03382|32494|1109|189.33B|189330000000|26.45|18129100|-20.33|31|2024-08-28|15/06/2024||1.75||106131000000|26.549999237061|1|2024-05-31|15/03/2024|||||29.10000038147|1
2024-06-30 23:05:22|03383|8568|0762|160.59B|160590000000|7.19|38441600|38.8|44|2024-08-14|15/06/2024||0.44||200281000000|7.1700000762939|1|2024-04-19|15/03/2024|||99500000000||5.9499998092651|1
2024-06-30 23:05:28|03384|8559|0267|206.54B|206540000000|7.09|17540070|-24.17|32|2023-11-17|15/09/2023|||||7.210000038147|1|2023-08-31|15/06/2023||1.23||361616000000|7.8899998664856|1
2024-06-30 23:05:33|03385|954932|1113|102.38B|102380000000|29.35|8220843|-32.37|16|2023-03-15|15/12/2022|2.41||20630000000||49.349998474121|1|2022-08-22|15/06/2022|3||35720000000||54.25|1
2024-06-30 23:05:39|03386|8541|0001|143.24B|143240000000|37.4|6385959|-21.84|36|2024-08-01|15/06/2024||3.41|||37.400001525879|1|2024-05-29|15/03/2024|||||40|1
2024-06-30 23:05:44|03387|8574|1038|111.11B|111110000000|44.2|1735015|6.63|27|2024-07-31|15/06/2024||1.67|||44.099998474121|1|2024-04-05|15/03/2024|||||46.049999237061|1
2024-06-30 23:05:49|03388|8542|0002|159.42B|159420000000|63.35|2927148|4.02|31|2023-02-28|15/12/2022|2.29||||55.700000762939|1|2022-08-02|15/06/2022|-1.92||||65.900001525879|1
2024-06-30 23:05:55|03389|8570|0883|1.1T|1100000000000|22.5|99801338|100.89|27|2024-08-22|15/06/2024||0.69||191877000000|22.39999961853|1|2024-04-25|15/03/2024|0.84|0.72|111470000000||18.719999313354|1
2024-06-30 23:06:01|03390|50008|2007|13.44B|13440000000|0.48|144752000|-69.81|33|2024-08-28|15/06/2024||-0.39||79947000000|0.48500001430511|1|2024-05-29|15/03/2024|||||0.48500001430511|1
2024-06-30 23:06:06|03391|1093887|6098|16.11B|16110000000|4.84|33802520|-52.17|0||
2024-06-30 23:06:11|03392|100083|1093|73.45B|73450000000|6.24|44483462|-8.37|42|2024-08-21|15/06/2024||0.137||8370000000|6.2199997901917|1|2024-05-27|15/03/2024|0.1361|0.1181|8980000000|7440000000|6.3899998664856|1
2024-06-30 23:06:19|03393|49962|0027|159.08B|159080000000|36.35|12698209|-26.86|43|2024-08-15|15/06/2024||0.5||10960000000|36.349998474121|1|2024-05-14|15/03/2024|0.33|0.37|10550000000|10670000000|38.299999237061|1
2024-06-30 23:06:24|03394|49968|0175|88.46B|88460000000|8.79|39074034|-8.05|33|2024-08-20|15/06/2024|||||8.789999961853|1|2024-06-28|15/03/2024|||||8.8999996185303|1
2024-06-30 23:06:30|03395|1096193|6862|78.26B|78260000000|13.94|12292279|-19.14|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
2024-06-30 23:06:35|03396|8557|0101|31.39B|31390000000|6.69|19920968|-44.71|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
2024-06-30 23:06:41|03397|8548|0011|190.04B|190040000000|100.4|2533544|-9.96|36|2024-07-29|15/06/2024||4.86|||100.40000152588|1|2024-05-02|15/03/2024|||||103.90000152588|1
2024-06-30 23:06:48|03398|8549|0012|101.43B|101430000000|20.95|3863431|-10.09|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
2024-06-30 23:06:52|03399|13830|1044|27.66B|27660000000|23.9|1672842|-27.58|19|2023-03-20|15/12/2022||||11679000000|35.25|1|2022-08-15|15/06/2022||||10833000000|38.299999237061|1
2024-06-30 23:06:59|03400|8543|0003|110.84B|110840000000|5.92|17978753|-12.56|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
2024-06-30 23:07:05|03401|8564|0388|316.39B|316390000000|251.2|6330229|-14.91|44|2024-08-21|15/06/2024||2.55||5590000000|250.19999694824|1|2024-04-24|15/03/2024|2.34|2.19|5200000000|4950000000|230.80000305176|1
2024-06-30 23:07:11|03402|8545|HSBA|1.24T|1240000000000|68.4|22249013|12.13|38|2024-07-31|15/06/2024||2.31||122320000000|68.300003051758|1|2024-04-30|15/03/2024|4.22|2.52|162310000000|137550000000|65.550003051758|1
2024-06-30 23:07:18|03403|8577|1398|2.05T|2049999999999.9998|4.63|350829314|10.77|44|2024-08-29|15/06/2024||0.2667||196580000000|4.6399998664856|1|2024-04-29|15/03/2024|0.24|0.27|210170000000|198980000000|4.1500000953674|1
2024-06-30 23:07:23|03404|50066|2331|42.81B|42810000000|16.88|21777290|-59.95|29|2024-08-08|15/06/2024||0.64|||16.89999961853|1|2024-05-29|15/03/2024|||||21.950000762939|1
2024-06-30 23:07:28|03405|49988|0823|77.51B|77510000000|30.4|10374860|-30.11|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
2024-06-30 23:07:34|03406|49991|0960|72.55B|72550000000|10.66|23193977|-44.01|29|2024-08-27|15/06/2024||0.98||88690000000|10.720000267029|1|2024-05-29|15/03/2024|||||13.380000114441|1
2024-06-30 23:07:39|03407|1096030|3690|684.64B|684640000000|111.1|36230902|-9.16|25|2024-08-23|15/06/2024||1.69||79870000000|111.09999847412|1|2024-06-06|15/03/2024|1.2|1.2|73280000000|69940000000|112.59999847412|1
2024-06-30 23:07:45|03408|8555|0066|153.25B|153250000000|24.6|5293836|-31.67|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
2024-06-30 23:07:49|03409|8552|0017|18.4B|18400000000|7.31|8126290|-62.09|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
2024-06-30 23:07:56|03410|8569|0857|1.96T|1960000000000|7.89|136406888|45.57|44|2024-08-29|15/06/2024||0.25||800270000000|7.9000000953674|1|2024-04-29|15/03/2024|0.25|0.2367|812180000000|833780000000|7.539999961853|1
2024-06-30 23:08:01|03411|8579|2318|737.38B|737380000000|35.35|48007629|-29.09|43|2024-08-28|15/06/2024||2.26||451571000000|35.400001525879|1|2024-04-22|15/03/2024|2.03|2.4|245570000000||31.14999961853|1
2024-06-30 23:08:07|03412|8546|0006|90.04B|90040000000|42.3|2609978|3.05|19|2023-03-16|15/12/2022|1.3||||43.450000762939|1|2022-08-03|15/06/2022|1.35||||51.099998474121|1
2024-06-30 23:08:14|03413|38075|1928|131.76B|131759999999.99998|16.28|19045248|-39.03|39|2024-08-09|15/06/2024||0.0085||1920000000|16.280000686646|1|2024-04-18|15/03/2024|0.0144|-0.0012|1800000000|1860000000|19.040000915527|1
2024-06-30 23:08:19|03414|50011|2313|114.92B|114920000000|76.3|4379316|2.07|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
2024-06-30 23:08:24|03415|8551|0016|184.91B|184910000000|67.65|3694508|-31.46|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
2024-06-30 23:08:31|03416|49999|1177|48.96B|48960000000|2.67|56432837|-21.7|43|2024-08-29|15/06/2024|||||2.670000076294|1|2024-05-28|15/03/2024|||||2.8399999141693|1
2024-06-30 23:08:37|03417|943521|2382|52.51B|52510000000|48.3|12891249|-38.2|35|2024-08-12|15/06/2024||1.15||16828000000|48.299999237061|1|2024-05-29|15/03/2024|||||41.900001525879|1
2024-06-30 23:08:42|03418|50040|0669|163.47B|163470000000|89|5555951|4.52|10|2023-03-02|15/12/2022||0.30||6372000000|80.25|1|2022-08-11|15/06/2022||0.32||6977000000|87|1
2024-06-30 23:08:48|03419|102047|0700|3.43T|3430000000000|372|22513715|12.18|41|2024-08-14|15/06/2024||5.07||161230000000|372.39999389648|1|2024-05-14|15/03/2024|5.26|4.49|159500000000|158170000000|378.20001220703|1
2024-06-30 23:08:54|03420|943436|0288|72.69B|72690000000|5.15|24514943|24.1|31|2024-08-13|15/06/2024||||4141000000|5.1399998664856|1|2024-04-22|15/03/2024|0.0362||6180000000||5.3899998664856|1
2024-06-30 23:08:59|03421|100118|1997|62.85B|62850000000|20.65|3913916|-47.25|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
2024-06-30 23:09:03|03422|1167625|2269|47.91B|47910000000|11.56|58126684|-69.21|1|2021-08-16|15/06/2021|||||122.40000152588|1|
2024-06-30 23:09:08|03423|1075487|1810|411.08B|411080000000|16.48|126447474|53.73|28|2024-08-21|15/06/2024||0.152||81910000000|16.479999542236|1|2024-05-23|15/03/2024|0.16|0.182|75510000000|73700000000|19.440000534058|1
2024-06-30 23:09:14|03424|49989|0868|36.16B|36160000000|8.56|10691224|-29.84|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
2024-06-30 23:09:20|03425|943468|0968|35.02B|35020000000|3.94|40324076|-56.46|32|2024-07-29|15/06/2024|||||3.9300000667572|1|2024-05-29|15/03/2024|||||5.2199997901917|1
2024-06-30 23:09:26|03426|1081715|AL2SI|73.17M|73170000|3.29|91350|126.02|27|2024-07-31|15/05/2024|||||3.289999961853|1|2024-05-22|15/02/2024|||||4.6799998283386|1
2024-06-30 23:09:30|03427|1167759|TRACT|49.03M|49030000|0.67|8138|-87.41|2|2022-06-30|15/03/2022|||||9.6999998092651|1|2021-07-01|15/03/2021|0.01||||9.9519996643066|1
2024-06-30 23:09:36|03428|17634|ALAST|6.7M|6700000|0.52|9060|-56.12|31|2024-09-24|15/06/2024|||||0.51999998092651|1|2024-05-29|15/03/2024|||||0.59799998998642|1
2024-06-30 23:09:43|03429|17629|ABS|65.99M|65989999.99999999|1.12|139859|-73.27|33|2024-05-29|15/03/2024|||||1.972000002861|1|2024-05-15|15/12/2023|||||2.0999999046326|1
2024-06-30 23:09:50|03430|17675|BITI|228.65M|228650000|3.85|63829|-35.29|32|2024-09-24|15/06/2024|||||3.8450000286102|1|2024-05-10|15/03/2024|||||4.0199999809265|1
2024-06-30 23:09:56|03431|991239|ABEO|80.45M|80450000|10.7|956|-37.06|31|2024-07-18|15/06/2024|||||10.699999809265|1|2024-05-29|15/03/2024|||||12.449999809265|1
2024-06-30 23:10:03|03432|949746|ABNX|37.49M|37490000|1.164|73712|-6.28|29|2024-09-26|15/06/2024|||||1.1640000343323|1|2024-05-16|15/03/2024|||1400000||1.2059999704361|1
2024-06-30 23:10:09|03433|955665|ABVX|734.88M|734880000|11.68|23184|-25.13|31|2024-09-09|15/06/2024||-0.74||1120000|11.680000305176|1|2024-05-29|15/03/2024|-0.74|-0.74|1120000|1120000|12.800000190735|1
2024-06-30 23:10:17|03434|15274|ABO|60.24M|60240000|5.7|1038|-8.06|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
2024-06-30 23:10:23|03435|17630|CFMP|59.59M|59590000|0.405|22164|12.5|31|2024-08-28|15/06/2024|||||0.40500000119209|1|2024-05-29|15/03/2024|||||0.43399998545647|1
2024-06-30 23:10:28|03436|386|ACCP|9.15B|9150000000|38.3|760778|12.58|38|2024-07-25|15/06/2024||0.73||2575000000|38.299999237061|1|2024-04-25|15/03/2024|||1240000000||42.150001525879|1
2024-06-30 23:10:34|03437|1173818|AACSH_p|||9.95|31215|0}|3|2022-07-22|15/06/2022|-0.04||||9.75|1|2022-05-25|15/12/2021|-0.04||||9.6999998092651|1
2024-06-30 23:10:40|03438|17676|DTNC|4.3M|4300000|1.29|1806|-10.42|33|2024-09-13|15/06/2024|||||1.289999961853|1|2024-05-29|15/03/2024|||||1.3400000333786|1
2024-06-30 23:10:44|03439|17677|ALATI|73.11M|73110000|3.64|9917|-21.21|0||
2024-06-30 23:10:50|03440|40297|ADOC|114.89M|114890000|7.8|97674|96.97|31|2024-09-19|15/06/2024|||||7.8000001907349|1|2024-05-14|15/03/2024|||||9.1899995803833|1
2024-06-30 23:10:56|03441|7106|ALDUX|9.14M|9140000|1.47|9876|4.26|35|2024-07-24|15/06/2024|||||1.4700000286102|1|2024-05-01|15/03/2024|||5000000||1.2300000190735|1
2024-06-30 23:11:02|03442|1055913|ALDVI|23.71M|23710000|1.93|57302|-48.27|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
2024-06-30 23:11:08|03443|17681|ALAVI|54.5M|54500000|14.4|136|-29.41|30|2024-09-24|15/06/2024|||||14.39999961853|1|2024-05-29|15/03/2024|||||14.699999809265|1
2024-06-30 23:11:14|03444|6962|ADP|11.21B|11210000000|113.6|88498|-13.61|38|2024-07-23|15/06/2024||1.91||1470000000|113.59999847412|1|2024-04-26|15/03/2024|||1320000000|1280000000|116.90000152588|1
2024-06-30 23:11:20|03445|1082118|AFME|51.87M|51870000|1.57|4037|27.13|9|2024-09-26|15/06/2024|||||1.5650000572205|1|2024-05-29|15/03/2024|||||1.6849999427795|1
2024-06-30 23:11:27|03446|385|AIRF|2.16B|2160000000|8.23|1660589|-52.23|44|2024-07-25|15/06/2024||1.82||4964000000|8.2279996871948|1|2024-04-30|15/03/2024|-1.94|-1.94|6650000000|6650000000|10.069999694824|1
2024-06-30 23:11:33|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
2024-06-30 23:11:39|03448|17824|AKW|293.55M|293550000|10.98|4323|-18.55|35|2024-09-19|15/06/2024|||||10.979999542236|1|2024-05-02|15/03/2024|||263500000||14|1
2024-06-30 23:11:45|03449|17895|AAA|340.46M|340460000|7.5|625|-36.44|25|2024-08-28|15/06/2024|||||7.5|1|2024-05-29|15/03/2024|||100900000|100900000|8.9499998092651|1
2024-06-30 23:11:49|03450|7005|||||||29|2023-02-28|15/12/2022|||||47.139999389648|1|2022-10-25|15/09/2022|||||47.139999389648|1
2024-06-30 23:11:54|03451|1012045|AYV|4.42B|4420000000|5.42|640634|-44.72|29|2024-08-01|15/06/2024||0.23||4960000000|5.414999961853|1|2024-05-03|15/03/2024|0.2|0.2374|6230000000|4860000000|6.3850002288818|1
2024-06-30 23:11:59|03452|17678|ALDV|8.22M|8220000.000000001|0.061|25194|-18.67|15|2023-04-27|15/12/2022|||483000||0.0705000013113|1|2022-09-28|15/06/2022|-0.01||492000||0.07000000029802|1
2024-06-30 23:12:06|03453|17684|ALNEO|16.48M|16480000|0.636|7160|-61.69|29|2024-08-28|15/06/2024|||||0.63599997758865|1|2024-05-29|15/03/2024|||||0.72000002861023|1
2024-06-30 23:12:12|03454|17685|ALMP|908.39M|908390000|24.9|2335|-10.11|16|2023-04-04|15/12/2022|0.29||17370000||27.200000762939|1|2022-10-12|15/06/2022|-1.03||-17250000||24|1
2024-06-30 23:12:18|03455|17632|IMAF|1.7B|1700000000|82.7|7798|-18.6|33|2024-07-30|15/06/2024|||||82.699996948242|1|2024-04-30|15/03/2024|||||81.900001525879|1
2024-06-30 23:12:23|03456|17686|AREIT|808.59M|808590000|462|2|-18.23|15|2023-02-28|15/12/2022|42.55||2730000000||605|1|2022-07-28|15/06/2022|20.53||1270000000||640|1
2024-06-30 23:12:29|03457|7048|LTEN|3.56B|3560000000|102.5|47404|-28.97|37|2024-09-19|15/06/2024||||1060000000|102.5|1|2024-04-25|15/03/2024|||1070000000|1080000000|130.39999389648|1
2024-06-30 23:12:35|03458|943297|ALTUR|43.19M|43190000|11|5494|29.41|15|2023-04-20|15/12/2022|0.87||||9|1|2022-07-29|15/06/2022|0.04||||6.9800000190735|1
2024-06-30 23:12:41|03459|955666|AMPLI|161.24M|161240000|3.36|4994|1.2|30|2024-04-18|15/03/2024|||||3.079999923706|1|2024-03-20|15/12/2023|||||3.420000076294|1
2024-06-30 23:12:47|03460|961654|AMUN|12.25B|12250000000|60.25|177611|11.47|33|2024-07-26|15/06/2024||1.64||859270000|60.25|1|2024-04-26|15/03/2024|1.55|1.54|824000000|818130000|63.650001525879|1
2024-06-30 23:12:53|03461|13813|APAM|1.74B|1740000000|24.14|191910|-15.54|44|2024-08-01|15/06/2024||0.66||1660000000|24.139999389648|1|2024-05-03|15/03/2024|-0.26|-0.04|1660000000|1540000000|27.219999313354|1
2024-06-30 23:12:58|03462|1174451|ARAMI|344.92M|344920000|4.17|58454|-18.71|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
2024-06-30 23:13:04|03463|17633|ARGAN|1.85B|1850000000|72.8|18119|7.06|28|2024-07-24|15/06/2024|||||72.800003051758|1|2024-04-02|15/03/2024|||||83.900001525879|1
2024-06-30 23:13:11|03464|6980|AKE|6.07B|6070000000|81.15|150416|-5.97|44|2024-08-01|15/06/2024||2.61||2490000000|81.150001525879|1|2024-05-07|15/03/2024|1.84|1.73|2340000000|2410000000|98.050003051758|1
2024-06-30 23:13:17|03465|17662|ARTE|46.17M|46170000|9.3|135|-53.03|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
2024-06-30 23:13:22|03466|32437|PRC|29.67M|29670000|4.46|5541|-37.09|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
2024-06-30 23:13:27|03467|17792|ARTO|1.3B|1300000000|4880|7|-2.01|13|2023-04-27|15/12/2022|4.21||78350000||5150|1|2022-09-30|15/06/2022|74.29||69910000||4400|1
2024-06-30 23:13:33|03468|978752|ALEMS|29.49M|29490000|0.0198|66630|23.75|12|2023-04-28|15/12/2022|-0||17070000||0.02250000089407|1|2022-09-30|15/06/2022|-0||18200000||0.11500000208616|1
2024-06-30 23:13:39|03469|7111|ASY|788.61M|788610000|53|11303|11.81|35|2024-09-11|15/06/2024|||||53|1|2024-04-25|15/03/2024|||154300000|153500000|53|1
2024-06-30 23:13:44|03470|13160|ALATA|48.97M|48970000|0.1115|120716|-19.32|29|2024-08-12|15/06/2024|||||0.11150000244379|1|2024-07-31|15/03/2024|||||0.11150000244379|1
2024-06-30 23:13:50|03471|943371|ATEME|47.8M|47800000|4.16|8040|-56.76|31|2024-09-26|15/06/2024|||||4.1599998474121|1|2024-05-29|15/03/2024|||17700000|17700000|6|1
2024-06-30 23:13:56|03472|7019|ATOS|109.13M|109130000|0.986|4583835|-92.46|38|2024-07-24|15/06/2024||0.92||5647000000|0.98600000143051|1|2024-04-25|15/03/2024|||2480000000||1.9900000095367|1
2024-06-30 23:14:01|03473|17690|AUBT|486.44M|486440000|37.25|10196|-21.74|33|2024-09-11|15/06/2024|||||37.25|1|2024-05-29|15/03/2024|||140300000|140300000|45.5|1
2024-06-30 23:14:07|03474|17691|AUCP|9.34M|9340000|6.6|293|-9.59|30|2024-08-23|15/06/2024|||||6.5999999046326|1|2024-05-29|15/03/2024|||||6.6500000953674|1
2024-06-30 23:14:18|03475|17692|AUER|54.44M|54440000|5.8|2004|-5.84|29|2024-09-26|15/06/2024|||||5.8000001907349|1|2024-05-29|15/03/2024|||61600000|61600000|6|1
2024-06-30 23:14:24|03476|17693|ALAUR|23.46M|23460000|5.96|8207|10.37|27|2024-05-13|15/03/2024|||||6.1599998474121|1|2024-04-30|15/12/2023|||||6.1599998474121|1
2024-06-30 23:14:30|03477|7129|AVOM|7.7M|7700000|0.1042|199954|-46.07|32|2024-08-28|15/06/2024|||||0.10419999808073|1|2024-07-25|15/03/2024|||||0.10419999808073|1
2024-06-30 23:14:36|03478|14167|AXW|548.47M|548470000|26.2|7342|25.96|31|2024-07-23|15/06/2024|||||26.200000762939|1|2024-04-25|15/03/2024|||76900000||25.5|1
2024-06-30 23:14:41|03479|7615|BAIN|2.41B|2410000000|98.2|446|-7.79|15|2022-11-29|15/09/2022|37.48||432300000||84.199996948242|1|2022-06-30|15/03/2022|1.25||219100000||85|1
2024-06-30 23:14:47|03480|1011051|BALYO|17.01M|17010000|0.496|6015|-39.66|29|2024-09-26|15/06/2024|||||0.49549999833107|1|2024-04-23|15/03/2024|||5250000||0.61000001430511|1
2024-06-30 23:14:52|03481|17699|BBUI|4.88M|4880000|7.4|79|-23.71|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
2024-06-30 23:14:57|03482|17656|BASS|702.01M|702010000|42.2|744|-5.17|32|2024-09-20|15/06/2024|||||42.200000762939|1|2024-05-29|15/03/2024|||||49.799999237061|1
2024-06-30 23:15:03|03483|17700|BATD|134.08M|134080000.00000001|18.1|12508|-36.71|34|2024-10-23|15/06/2024||||139100000|18.10000038147|1|2024-05-15|15/03/2024|||134700000|134700000|20.299999237061|1
2024-06-30 23:15:08|03484|1173833|BLV|1.48B|1480000000|14.7|166150|29.17|13|2024-08-01|15/06/2024||0.013|||14.699999809265|1|2024-04-24|15/03/2024|0.013|0.013|||14.939999580383|1
2024-06-30 23:15:14|03485|7056|CHBE|790.75M|790750000|9.77|100740|-36.89|36|2024-09-25|15/06/2024|||||9.7700004577637|1|2024-05-06|15/03/2024|||348700000||12.300000190735|1
2024-06-30 23:15:21|03486|7033|BICP|2.29B|2290000000|55|34766|4.76|44|2024-07-31|15/06/2024|||||55|1|2024-04-23|15/03/2024|||522000000|531500000|65.099998474121|1
2024-06-30 23:15:27|03487|17702|BGBN|39.44M|39440000|2.13|32478|-59.96|33|2024-08-28|15/06/2024|||||2.1300001144409|1|2024-06-03|15/03/2024|||69700000|62530000|3|1
2024-06-30 23:15:33|03488|7078|BIOX|10.49B|10490000000|88.75|118578|-7.67|38|2024-09-04|15/06/2024||1.88||912500000|88.75|1|2024-04-12|15/03/2024|||965200000|958350000|104.69999694824|1
2024-06-30 23:15:38|03489|17704|BLEE|168.7M|168700000|150|10|-24.24|12|2022-12-19|15/08/2022|-6.34||13960000||182|1|2022-05-17|15/02/2022|1.74||9960000||194|1
2024-06-30 23:15:45|03490|7031|BOIR|544.31M|544310000|31.35|3231|-20.03|38|2024-09-04|15/06/2024|||||31.35000038147|1|2024-04-23|15/03/2024|||||33.849998474121|1
2024-06-30 23:15:51|03491|13163|BOLL|14.99B|14990000000|5.48|692172|-4.03|36|2024-07-30|15/06/2024|||||5.4800000190735|1|2024-04-29|15/03/2024|||5020000000||6.2249999046326|1
2024-06-30 23:15:57|03492|7113|BOND|195.3M|195300000|6.08|45178|-45.23|35|2024-09-27|15/06/2024||||613800000|6.0799999237061|1|2024-05-02|15/03/2024|||564900000|564900000|8.1000003814697|1
2024-06-30 23:16:02|03493|945125|BIOS|4.37M|4370000|0.0174|1952144|-78.3|16|2023-04-25|15/12/2022|0.01||||0.1140000000596|1|2022-10-25|15/09/2022|||||0.14339999854565|1
2024-06-30 23:16:07|03494|1153014|ALBOO|10.16K|10160|1.2|3807|-99.94|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
2024-06-30 23:16:13|03495|17638|BDRP|255.92M|255920000|4.85|5726|15.48|29|2024-07-25|15/06/2024|||||4.8499999046326|1|2024-05-29|15/03/2024|||19200000|19200000|5.6999998092651|1
2024-06-30 23:16:19|03496|8788|BVI|11.73B|11730000000|25.86|803761|2.95|38|2024-07-26|15/06/2024||0.67||2983000000|25.860000610352|1|2024-04-25|15/03/2024|||1440000000|1420000000|26.89999961853|1
2024-06-30 23:16:25|03497|17707|BULY|629.3M|629300000|359|109|-18.22|28|2024-07-25|15/06/2024|||||359|1|2024-05-29|15/03/2024|||||444|1
2024-06-30 23:16:30|03498|17708|CAT31|318.62M|318620000|69.6|729|-0.71|13|2023-04-03|15/12/2022|3.46||206500000||67.51000213623|1|2022-09-19|15/06/2022|11.09||226500000||67|1
2024-06-30 23:16:35|03499|17709|CAFO|87.34M|87340000|9.36|1283|4.23|29|2024-08-28|15/06/2024|||||9.3599996566772|1|2024-05-29|15/03/2024|||||9.1800003051758|1
2024-06-30 23:16:41|03500|943236|CRTO|442.11M|442110000|70.49|390|-14.05|12|2023-04-11|15/12/2022|6.77||239400000||63.25|1|2022-09-12|15/06/2022|11.08||274200000||63|1
2024-06-30 23:16:48|03501|40300|CNDF|716.93M|716930000|12.4|4768|-5.49|33|2024-07-23|15/06/2024|||||12.402000427246|1|2024-05-07|15/03/2024|||||14.25|1
2024-06-30 23:16:52|03502|40303|CALCi|615.22M|615220000|83.3|579|-12.04|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
2024-06-30 23:16:58|03503|40309|CRBP2|944.59M|944590000|17.1|4953|-3.96|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
2024-06-30 23:17:03|03504|943230|CCNP|451.16M|451160000|74.5|688|-9.02|12|2023-03-20|15/12/2022|4.49||299900000||70.980003356934|1|2022-09-21|15/06/2022|9.02||303900000||75|1
2024-06-30 23:17:08|03505|943238|CAIF|1.77B|1770000000|63.72|1251|-4.75|13|2023-04-25|15/12/2022|5.27||883600000||71.860000610352|1|2022-08-17|15/06/2022|7.98||895600000||71|1
2024-06-30 23:17:13|03506|40311|CRLA|990.22M|990220000|50.07|669|-11.54|12|2023-03-15|15/12/2022|3.6||519100000||50|1|2022-08-05|15/06/2022|7.4||563700000||50|1
2024-06-30 23:17:18|03507|943234|CIV|373.3M|373300000|61.61|313|-8.43|12|2023-04-06|15/12/2022|3.77||251200000||56|1|2022-09-15|15/06/2022|8.45||236700000||59.450000762939|1
2024-06-30 23:17:23|03508|943235|CRLO|482.13M|482130000|59.5|414|-4.03|15|2023-01-30|15/12/2022|||||60.689998626709|1|2022-09-29|15/06/2022|7.18||332700000||53.799999237061|1
2024-06-30 23:17:28|03509|943237|CRSU|556.97M|556970000|122.64|357|-8.13|13|2023-04-25|15/12/2022|10.01||356200000||122|1|2022-09-08|15/06/2022|16.03||380200000||119.19999694824|1
2024-06-30 23:17:33|03510|17720|CCAP|3.78B|3780000000|6750|3|3.85|15|2023-04-27|15/12/2022|9.29||100000||6750|1|2022-09-30|15/06/2022|10.9||100000||5500|1
2024-06-30 23:17:39|03511|17710|ALCAP|12.8M|12800000|5.84|498|-18.21|29|2024-08-28|15/06/2024|||||5.8400001525879|1|2024-06-26|15/03/2024|||||5.8600001335144|1
2024-06-30 23:17:45|03512|17728|CARM|2.22B|2220000000|15.64|63364|9.83|28|2024-07-24|15/06/2024|||||15.640000343323|1|2024-04-17|15/03/2024|||87400000||15.979999542236|1
2024-06-30 23:17:49|03513|17711|CRPP|2.01M|2009999.9999999998|6.3|110|0|15|2023-04-27|15/12/2022|-49.19||||5.8000001907349|1|2022-07-29|15/06/2022|-0.67||1000||16.200000762939|1
2024-06-30 23:17:55|03514|6959|CASP|1.41B|1410000000|3.565|313505|-99.12|33|2024-07-30|15/06/2024|||||3.5650000572205|1|2024-04-24|15/03/2024|||||0.03|100
2024-06-30 23:18:01|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
2024-06-30 23:18:07|03516|17848|CATGR|128.11M|128110000.00000001|4.28|62579|-38.86|29|2024-07-15|15/05/2024|||||4.2800002098083|1|2024-06-03|15/02/2024|||||5.4000000953674|1
2024-06-30 23:18:13|03517|40305|CBOT|125.7M|125700000|3.51|21812|-1.96|32|2024-09-18|15/06/2024|||||3.5099999904633|1|2024-05-29|15/03/2024|||||3.7599999904633|1
2024-06-30 23:18:19|03518|7728|CGDM|175.07M|175070000|12.8|5167|-40.19|39|2024-09-26|15/06/2024|||||12.800000190735|1|2024-04-25|15/03/2024|||155900000|154350000|13.5|1
2024-06-30 23:18:25|03519|101936|CYAD|11.6M|11600000|0.28|15564|-46.36|34|2024-09-20|15/06/2024||-0.5926|||0.28000000119209|1|2024-05-02|15/03/2024|||||0.32499998807907|1
2024-06-30 23:18:30|03520|17716|CFI|435.37K|435370|0.51|1127|-15|11|2022-04-15|15/12/2021|-0.02||||0.70999997854233|1|2021-10-15|15/06/2021|-0.04||||0.83999997377396|1
2024-06-30 23:18:37|03521|7051|VIRI|341.66M|341660000|0.477|7124775|-31.41|43|2024-07-30|15/06/2024||||259000000|0.47710001468658|1|2024-05-14|15/03/2024|0.00|0.01|273000000|264340000|0.44600000977516|1
2024-06-30 23:18:43|03522|7089|CRIP|219.54M|219540000|9.34|9710|-15.7|29|2024-09-05|15/06/2024|||||9.3400001525879|1|2024-04-25|15/03/2024|||177800000||11.159999847412|1
2024-06-30 23:18:47|03523|17806|CHSS|4.32M|4320000|9|229|80|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
2024-06-30 23:18:53|03524|6954|DIOR|121.15B|121150000000|671.5|3477|-17.4|36|2024-07-25|15/06/2024|||||671.5|1|2024-04-16|15/03/2024|||||746|1
2024-06-30 23:18:58|03525|17718|ALCBX|1.84M|1840000|0.0096|264756|-65.86|28|2024-09-26|15/06/2024|||||0.00960000045598|1|2024-05-29|15/03/2024|||||0.0136000001803|1
2024-06-30 23:19:04|03526|17653|IFDE|56.25M|56250000|48|6876|-29.41|14|2023-04-28|15/12/2022|3.92||122800000||51|1|2022-09-30|15/06/2022|2.34||99180000||43.799999237061|1
2024-06-30 23:19:10|03527|17722|ALCIS|61.51M|61510000|7.9|2420|-21|31|2024-09-13|15/06/2024|||||7.9000000953674|1|2024-04-24|15/03/2024||||91400000|9.6800003051758|1
2024-06-30 23:19:17|03528|7154|AVQ|97.14M|97140000|1.71|93153|1.3|29|2024-05-07|15/03/2024|||94000000||2.4700000286102|1|2024-03-20|15/12/2023|||210000000|210000000|2.3450000286102|1
2024-06-30 23:19:22|03529|7148|CNIM|21.18M|21180000|7.46|164|0|6|2021-09-29|15/06/2021|-27.41||267600000||12.14999961853|1|2021-05-25|15/12/2020|-34.9||354300000||16.299999237061|1
2024-06-30 23:19:27|03530|989560|CNV|759.46M|759460000|2.2|1370|-11.29|31|2024-07-23|15/06/2024|||||2.2000000476837|1|2024-04-23|15/03/2024|||||1.3799999952316|1
2024-06-30 23:19:33|03531|6997|CNPP|14.29B|14290000000|20.82|685178|0|30|2022-07-28|15/06/2022|||||20.819999694824|1|2022-05-12|15/03/2022|||1200000000||20.89999961853|1
2024-06-30 23:19:38|03532|943321|COFA|1.94B|1940000000|13.01|290108|3.09|34|2024-08-05|15/06/2024|||||13.010000228882|1|2024-05-06|15/03/2024|||464000000|373500000|14.510000228882|1
2024-06-30 23:19:45|03533|17724|COHE|36.39M|36390000|6.4|4378|20.75|33|2024-09-25|15/06/2024|||||6.4000000953674|1|2024-05-08|15/03/2024|||||6.1199998855591|1
2024-06-30 23:19:50|03534|17725|COLP|5.71B|5710000000|175|15244|50.21|12|2023-02-23|15/12/2022|13.2||9010000000||116|1|2022-08-02|15/06/2022|-4.06||6520000000||118|1
2024-06-30 23:19:54|03535|7093|ODET|5.54B|5540000000|1304|379|-16.09|12|2023-04-21|15/12/2022|-353.06||9160000000||1616|1|2022-09-09|15/06/2022|71||11520000000||1138|1
2024-06-30 23:20:00|03536|7768|CDAF|685.98M|685980000|13.56|46125|-2.02|34|2024-07-23|15/06/2024|||||13.560000419617|1|2024-05-23|15/03/2024|||560800000|560800000|14.920000076294|1
2024-06-30 23:20:05|03537|17727|CRTS|8.25M|8250000|114|18|-8.8|12|2023-04-27|15/12/2022|-2.16||459000||126|1|2022-09-14|15/06/2022|11.44||8610000||130|1
2024-06-30 23:20:11|03538|7015|CVO|4.91B|4910000000|44.38|148991|2.78|36|2024-07-22|15/06/2024||2.26||583150000|44.380001068115|1|2024-04-23|15/03/2024|||154000000||44.400001525879|1
2024-06-30 23:20:22|03539|17647|COVH|2.19B|2190000000|14.8|4538|-15.19|35|2024-07-17|15/06/2024|||||14.800000190735|1|2024-05-29|15/03/2024|||||15.449999809265|1
2024-06-30 23:20:27|03540|943229|CRAP|543.35M|543350000|73|320|-7.59|12|2023-03-30|15/12/2022|5.37||368600000||66.5|1|2022-08-04|15/06/2022|14.13||395800000||68|1
2024-06-30 23:20:32|03541|943239|CMO|319.31M|319310000|61|465|-19.47|11|2022-08-31|15/06/2022|10.99||211400000||60|1|2022-03-03|15/12/2021|5.6||174400000||63.200000762939|1
2024-06-30 23:20:36|03542|17729|CROS|79.22M|79220000|7.45|113|-10.78|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
2024-06-30 23:20:42|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
2024-06-30 23:20:48|03544|17734|AM|13.4B|13400000000|169.6|49177|-7.52|35|2024-07-23|15/06/2024||5.92||2811000000|169.60000610352|1|2024-05-29|15/03/2024|||||198.30000305176|1
2024-06-30 23:20:54|03545|40314|DBV|78.43M|78430000|0.82|96305|-75.74|37|2024-07-29|15/06/2024||-0.4148||1560000|0.81499999761581|1|2024-05-07|15/03/2024|-0.521|-0.7673|1300000|2060000|1.2039999961853|1
2024-06-30 23:20:58|03546|1176406|DEE_p|||10|45934|0}|4|2023-05-02|15/12/2022|0.4||||10.199999809265|1|2022-09-30|15/06/2022|1.42||||9.8500003814697|1
2024-06-30 23:21:06|03547|17679|DKUPL|139.25M|139250000|35.1|1338|12.5|30|2024-09-27|15/06/2024|||||35.099998474121|1|2024-05-27|15/03/2024|||||38.5|1
2024-06-30 23:21:13|03548|17736|ALDLT|504.23M|504230000|70.4|1578|-0.85|28|2024-09-02|15/06/2024|||||70.400001525879|1|2024-05-14|15/03/2024|||95900000||82|1
2024-06-30 23:21:19|03549|9069|DBG|677.03M|677030000|4.25|314377|-16.5|36|2024-08-28|15/06/2024|||||4.25|1|2024-05-29|15/03/2024|||||4.8860001564026|1
2024-06-30 23:21:25|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
2024-06-30 23:21:31|03551|17738|ALDMS|17.63M|17630000|0.974|7277|-30.18|32|2024-08-28|15/06/2024|||||0.97399997711182|1|2024-05-29|15/03/2024|||||1.0249999761581|1
2024-06-30 23:21:36|03552|17919|DPAP|48.31M|48310000|494|13|2.92|13|2023-04-27|15/12/2022|24.77||8780000||484|1|2022-09-16|15/06/2022|18.47||8450000||450|1
2024-06-30 23:21:41|03553|13146|EDEN|9.81B|9810000000|39.41|721013|-35.75|38|2024-07-23|15/06/2024||1.12||1390000000|39.409999847412|1|2024-04-18|15/03/2024|||625000000|603000000|44.759998321533|1
2024-06-30 23:21:47|03554|17743|ALGID|7.09M|7090000|0.436|28882|-31.88|30|2024-05-29|15/03/2024|||||0.63400000333786|1|2024-04-30|15/12/2023|||||0.59200000762939|1
2024-06-30 23:21:53|03555|6995|FOUG|8.06B|8060000000.000001|85.76|247952|-10.27|38|2024-08-28|15/06/2024|||||85.76000213623|1|2024-04-24|15/03/2024|||5190000000|5180000000|100.44999694824|1
2024-06-30 23:21:59|03556|100156|EKI|88.81M|88810000|3.29|28228|-58.51|32|2024-07-29|15/06/2024|||||3.289999961853|1|2024-04-15|15/03/2024|||28300000||3.670000076294|1
2024-06-30 23:22:05|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
2024-06-30 23:22:10|03558|17644|EDSP|781.46M|781460000|109|549|25.29|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
2024-06-30 23:22:15|03559|17744|EEMA|20.89M|20890000|3.64|607|10.3|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
2024-06-30 23:22:21|03560|943369|ELIOR|669.76M|669760000|2.64|737212|0.69|34|2024-08-30|15/06/2024|||||2.6419999599457|1|2024-05-16|15/03/2024||0.12||3059000000|3.0539999008179|1
2024-06-30 23:22:27|03561|945685|ELIS|4.76B|4760000000|20.22|301272|13.6|32|2024-07-24|15/06/2024|||||20.219999313354|1|2024-05-06|15/03/2024|||1090000000|1080000000|21.520000457764|1
2024-06-30 23:22:33|03562|6948|ERMT|2.68B|2680000000|94.15|74971|12.55|35|2024-07-25|15/06/2024||||1532000000|94.150001525879|1|2024-04-25|15/03/2024|||654800000|862000000|76.150001525879|1
2024-06-30 23:22:38|03563|943352|PHXM|12.09M|12090000|1.99|9067|-70.95|32|2024-09-25|15/06/2024|||||1.9900000095367|1|2024-05-15|15/03/2024|||||3.0250000953674|1
2024-06-30 23:22:45|03564|17749|ESIG|891.53M|891530000|154|6486|4.05|32|2024-04-17|15/12/2023|||||154|1|2023-11-10|15/09/2023|||20700000||154|1
2024-06-30 23:22:50|03565|17907|ESPE|481.41K|481410|0.0092|512756.48|0|27|2022-11-01|15/09/2022|||||0.00920000020415|1|2022-06-27|15/06/2022|||||0.0226000007242|1
2024-06-30 23:22:57|03566|7042|ESSF|2.11B|2109999999.9999998|164.4|25445|229.59|31|2024-09-12|15/06/2024|||||164.39999389648|1|2024-05-15|15/03/2024|||||181.19999694824|1
2024-06-30 23:23:02|03567|17819|EFIN|17.73M|17730000|0.262|251|-13.25|14|2023-02-23|15/06/2022|||1860000||0.27000001072884|1|2022-07-18|15/12/2021|-0.01||2320000||0.2660000026226|1
2024-06-30 23:23:08|03568|25448|EURA|5.47B|5470000000|74.35|119563|15.36|35|2024-07-25|15/06/2024|||||74.349998474121|1|2024-05-24|15/03/2024|||||76.800003051758|1
2024-06-30 23:23:16|03569|13135|EURR|218.72M|218720000|3.5|33144|16.67|32|2024-05-09|15/03/2024|||||3.5|1|2024-03-11|15/12/2023|||||3.5|1
2024-06-30 23:23:22|03570|943375|ENX|8.97B|8970000000|86.5|179142|38.84|35|2024-07-25|15/06/2024||1.47||400530000|86.5|1|2024-05-14|15/03/2024|1.58|1.46|401900000|395640000|86.5|1
2024-06-30 23:23:29|03571|17752|ALECP|42.58M|42580000|0.346|11255|-32.68|31|2024-08-09|15/06/2024|||||0.3459999859333|1|2024-06-26|15/03/2024|||||0.34900000691414|1
2024-06-30 23:23:35|03572|955667|EUCAR|2.55B|2550000000|0.509|3194398|0|26|2022-11-10|15/09/2022||||957000000|0.50900000333786|1|2022-08-01|15/06/2022||||696000000|0.50900000333786|1
2024-06-30 23:23:40|03573|7017|ETL|1.78B|1780000000|3.76|172151|-37.07|38|2024-08-09|15/06/2024||||346200000|3.7560000419617|1|2024-05-14|15/03/2024|||300800000|301000000|3.7699999809265|1
2024-06-30 23:23:46|03574|17737|EGR|70.7M|70700000|1.76|7840|-32.05|29|2024-05-29|15/03/2024|||||1.835000038147|1|2024-04-30|15/12/2023|||||1.8999999761581|1
2024-06-30 23:23:52|03575|7747|EXEP|358.22M|358220000|52.8|1580|6.24|33|2024-07-23|15/06/2024|||||52.799999237061|1|2024-05-24|15/03/2024|||292600000|296970000|52.599998474121|1
2024-06-30 23:23:57|03576|17755|EEPC|269.23M|269230000|128|517|8.47|11|2022-09-30|15/06/2022|3.95||178200000||70.5|1|2022-05-30|15/12/2021|0.09||194900000||60|1
2024-06-30 23:24:02|03577|6958|FRVIA|2.18B|2180000000|11.055|1111447|-48.75|38|2024-07-24|15/06/2024||1.10||7290000000|11.055000305176|1|2024-04-18|15/03/2024|||6530000000|6520000000|13.539999961853|1
2024-06-30 23:24:07|03578|17758|ABLD|45.12M|45120000|2.8|141|-67.82|12|2022-09-02|15/06/2022|-0.06||||14.451999664307|1|2022-05-20|15/12/2021|-0.02||||26|0.125
2024-06-30 23:24:12|03579|17756|FSDV|2.39M|2390000|21|6|5|13|2022-08-30|15/03/2022|-2.31||||25.200000762939|1|2022-06-07|15/09/2021|-2.15||||23.39999961853|1
2024-06-30 23:24:16|03580|17712|FCMC|245.25M|245250000|1400|8|-17.65|10|2023-02-27|15/10/2022|163.08||110700000||1650|1|2022-07-01|15/04/2022|-8.24||37030000||1160|1
2024-06-30 23:24:21|03581|943348|ALGAE|34.92M|34920000|0.406|261692|-45.28|23|2024-09-17|15/06/2024|||||0.40599998831749|1|2024-04-03|15/12/2023|||||0.72500002384186|1
2024-06-30 23:24:26|03582|17760|SACP|60.74M|60740000|28|4|0.72|12|2023-01-31|15/09/2022|-0.01||104000000||28|1|2022-06-30|15/03/2022|0.88||111000000||27.799999237061|1
2024-06-30 23:24:31|03583|17761|PADI|424.86M|424860000|176|5|-5.88|29|2024-08-28|15/06/2024|||||176|1|2024-05-29|15/03/2024|||||177|1
2024-06-30 23:24:37|03584|943357|FGA|224.19M|224190000|5.48|9208|10.26|30|2024-09-04|15/06/2024|||||5.4800000190735|1|2024-07-26|15/03/2024|||||5.4800000190735|1
2024-06-30 23:24:41|03585|17762|ILSB|11.72M|11720000|10.4|2471|-7.14|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
2024-06-30 23:24:45|03586|40307|CFOA|37.7M|37700000|58|129|0|0||
2024-06-30 23:24:51|03587|17763|FINM|1.3M|1300000|0.065|55083|-50.76|31|2024-08-28|15/06/2024|||||0.06499999761581|1|2024-05-29|15/03/2024|||||0.06499999761581|1
2024-06-30 23:24:56|03588|17764|LINP|7.73M|7730000|1.37|9|-72.6|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
2024-06-30 23:25:03|03589|17765|FIPP|14.76M|14760000|0.128|13598|6.67|14|2022-09-29|15/06/2022|-0||927000||0.14699999988079|1|2022-04-29|15/12/2021|||1030000||0.14200000464916|1
2024-06-30 23:25:09|03590|41353|FNAC|792.45M|792450000|29.45|22233|-14.14|32|2024-07-24|15/06/2024||||1570000000|29.450000762939|1|2024-04-24|15/03/2024|||1790000000|1790000000|30.85000038147|1
2024-06-30 23:25:15|03591|17767|BLIM|1.08M|1080000|0.675|1|-5.59|15|2023-03-08|15/12/2022|-0.06||||1.3200000524521|1|2022-09-26|15/06/2022|-0.03||||1.3899999856949|1
2024-06-30 23:25:20|03592|17768|ATLD|212.51M|212510000|49.4|163|22.89|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
2024-06-30 23:25:25|03593|17769|LOEX|1.49M|1490000|0.16|359|-89.33|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
2024-06-30 23:25:31|03594|17770|INEA|307.02M|307020000|28.4|1164|-25.26|28|2024-07-25|15/06/2024|||||28.39999961853|1|2024-05-29|15/03/2024|||18800000|18800000|31.799999237061|1
2024-06-30 23:25:36|03595|17771|FLYP|2.75B|2750000000|64|304|2.56|33|2024-07-23|15/06/2024|||||64|1|2024-04-29|15/03/2024|||63930000||66.199996948242|1
2024-06-30 23:25:43|03596|17680|MHM|2M|2000000|0.554|32455|-70.84|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
2024-06-30 23:25:48|03597|17775|SPOE|69.07M|69070000|6.55|142|-9.66|15|2023-05-01|15/12/2022|-0.45||3650000||8|1|2022-11-15|15/06/2022|0.72||3540000||8.3000001907349|1
2024-06-30 23:25:53|03598|40318|FOEQ|98.93M|98930000|705|10|17.5|4|2018-04-27|15/12/2017|-4553.78||17330000000||||2017-09-28|15/06/2017|-1018.16||17460000000|||
2024-06-30 23:25:59|03599|17777|FREY|888.27M|888270000|28|2966|-12.1|31|2024-09-25|15/06/2024|||||28|1|2024-05-29|15/03/2024|||||29|1
2024-06-30 23:26:04|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
2024-06-30 23:26:08|03601|17721|GALIM|454.25M|454250000|14|4|-4.45|12|2023-02-16|15/12/2022|0.31||22470000||14.252966880798|1|2022-07-28|15/06/2022|0.51||22200000||12.857571601868|1
2024-06-30 23:26:15|03602|7709|GAUM|271.01M|271010000|87|75|-12.12|31|2024-09-12|15/06/2024|||||87|1|2024-05-29|15/03/2024|||||95.5|1
2024-06-30 23:26:21|03603|943359|GTT|4.51B|4510000000|121.9|82354|30.72|35|2024-07-25|15/06/2024|||||121.90000152588|1|2024-04-19|15/03/2024|||144770000||137.39999389648|1
2024-06-30 23:26:25|03604|17779|GEAP|85.68M|85680000|78|88|-17.46|13|2023-01-31|15/09/2022|0.74||17050000||95|1|2022-06-30|15/03/2022|1.38||20870000||85|1
2024-06-30 23:26:32|03605|6953|GFCP|6.35B|6350000000|85.95|118193|-11.89|36|2024-07-23|15/06/2024||3.01||339410000|85.949996948242|1|2024-04-25|15/03/2024|||173800000||93.949996948242|1
2024-06-30 23:26:38|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
2024-06-30 23:26:44|03607|976469|GNRO|6.36M|6360000|0.22|29121|-86.67|28|2024-04-30|15/12/2023|||||1.4650000333786|1|2024-04-29|15/03/2024|||||1.4299999475479|1
2024-06-30 23:26:49|03608|19720|GNFT|172.66M|172660000|3.47|332528|-0.86|28|2024-09-19|15/06/2024||0.31||47500000|3.4700000286102|1|2024-05-14|15/03/2024|||||3.3849999904633|1
2024-06-30 23:26:55|03609|943363|GVI|692.90K|692900|0.0018|38489240|-85.6|29|2024-05-02|15/03/2024|||||0.00179999996908|1|2024-03-22|15/12/2023|||||0.00179999996908|1
2024-06-30 23:27:02|03610|985893|SIGHT|32.69M|32689999.999999996|0.32|85231|-57.22|28|2024-09-23|15/06/2024|||||0.32199999690056|1|2024-04-04|15/03/2024|||||0.40450000762939|1
2024-06-30 23:27:09|03611|13102|GETP|8.36B|8359999999.999999|15.45|777003|-0.83|38|2024-07-25|15/06/2024||||759400000|15.449999809265|1|2024-04-25|15/03/2024|||391000000|353000000|15.420000076294|1
2024-06-30 23:27:15|03612|7573|GLTN|486.18M|486180000|16.62|16398|-15.81|35|2024-07-18|15/06/2024|||||16.620000839233|1|2024-05-29|15/03/2024|||386150000|386100000|20.5|1
2024-06-30 23:27:21|03613|17899|VLTZ|34.79M|34790000|23.5|926|-38.56|31|2024-09-10|15/06/2024|||||23.5|1|2024-06-28|15/03/2024|||||22.200000762939|1
2024-06-30 23:27:27|03614|7162|CITT|663.84M|663840000|63|812|-14.86|34|2024-09-17|15/06/2024|||||63|1|2024-04-24|15/03/2024|||584500000||75|1
2024-06-30 23:27:35|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
2024-06-30 23:27:41|03616|17650|EXA|291.84M|291840000|17.16|25067|-4.13|33|2024-09-13|15/06/2024|||||17.159999847412|1|2024-05-29|15/03/2024|||79500000|78550000|22|1
2024-06-30 23:27:46|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
2024-06-30 23:27:50|03618|17780|JAJP|4.52M|4520000|1.27|1669|-11.81|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
2024-06-30 23:27:56|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
2024-06-30 23:28:02|03620|7108|PARP|179.8M|179800000|18.7|2079|-15.38|34|2024-09-11|15/07/2024|||||18.700000762939|1|2024-06-25|15/04/2024|||||19.10000038147|1
2024-06-30 23:28:07|03621|17651|GPEP|282.09M|282090000|73|642|46.59|28|2024-08-28|15/06/2024|||||73|1|2024-05-29|15/03/2024|||||77|1
2024-06-30 23:28:15|03622|6999|SEBF|5.26B|5260000000|95.6|51100|1|38|2024-07-24|15/06/2024|||||95.599998474121|1|2024-04-25|15/03/2024|||1890000000|1870000000|112.19999694824|1
2024-06-30 23:28:21|03623|17746|SFPI|152.23M|152230000|1.745|24732|-19.03|31|2024-09-24|15/06/2024|||||1.7450000047684|1|2024-05-29|15/03/2024|||||2.1099998950958|1
2024-06-30 23:28:27|03624|7373|GRBT|442.74M|442740000|35.2|13670|107.06|35|2024-09-25|15/06/2024|||||35.200000762939|1|2024-04-25|15/03/2024|||194300000|194300000|35.5|1
2024-06-30 23:29:32|03625|17781|GTCN|90.79M|90790000|6.04|14043|-9.85|18|2024-09-26|15/06/2024|||||6.039999961853|1|2024-04-25|15/03/2024|||27800000||5.2199997901917|1
2024-06-30 23:29:39|03626|7032|PYHE|86.02M|86020000|2.92|21262|-7.3|36|2024-09-10|15/06/2024|||||2.920000076294|1|2024-04-23|15/03/2024|||157050000||2.2999999523163|1
2024-06-30 23:29:44|03627|7693|ALHEX|128.82M|128820000|18.8|4063|16.77|34|2024-09-25|15/06/2024|||||18.799999237061|1|2024-05-07|15/03/2024|||||22.799999237061|1
2024-06-30 23:29:51|03628|7202|HIGH|55.31M|55310000|2.8|14464|-39.13|33|2024-09-11|15/06/2024||||1000000|2.7999999523163|1|2024-04-24|15/03/2024|||18900000||2.8800001144409|1
2024-06-30 23:29:56|03629|17851|ALHOP|60.03M|60030000|20.9|1330|10.88|31|2024-08-01|15/06/2024|||||20.89999961853|1|2024-05-02|15/03/2024|||55000000||21.299999237061|1
2024-06-30 23:30:01|03630|17787|LZTL|20.39M|20390000|2.76|479|67.27|16|2023-05-16|15/12/2022|-0||25070000||1.2200000286102|1|2022-09-22|15/06/2022|-0.64||17440000||1.5|1
2024-06-30 23:30:06|03631|1174519|HDF|94.78M|94780000|6.58|5043|-60.6|6|2023-05-31|15/03/2023|||||13.659999847412|1|2023-03-01|15/12/2022|-0.17||2500000|2500000|21.25|1
2024-06-30 23:30:12|03632|1175169|I2PO|||8.5|90|0}|0||
2024-06-30 23:30:18|03633|9109|ICAD|1.74B|1740000000|22.94|109975|-39.92|36|2024-07-22|15/06/2024||1.42||739080000|22.940000534058|1|2024-04-22|15/03/2024|||||24.340000152588|1
2024-06-30 23:30:24|03634|40319|IDLA|2.17B|2170000000|351.5|4224|30.19|31|2024-08-28|15/06/2024|||||351.5|1|2024-04-23|15/03/2024|||736300000|693300000|336|1
2024-06-30 23:30:29|03635|17789|IDVP|472.12M|472120000|66.2|1930|2.8|16|2023-04-07|15/12/2022|7.19||59750000||57.799999237061|1|2022-11-17|15/09/2022|||||49.299999237061|1
2024-06-30 23:30:35|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
2024-06-30 23:30:41|03637|6967|IMTP|2.84B|2840000000|33.58|99666|-5.94|44|2024-07-29|15/06/2024|||||33.580001831055|1|2024-04-30|15/03/2024|||926000000||31.040000915527|1
2024-06-30 23:30:45|03638|17791|FINA|308.28M|308280000|45|728|-10.71|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
2024-06-30 23:30:51|03639|17793|ETOF|291.16M|291160000|42|2908|-27.08|34|2024-09-18|15/06/2024|||||42|1|2024-05-15|15/03/2024|||79100000|83400000|48|1
2024-06-30 23:30:57|03640|17795|IPH|151.7M|151700000|1.874|81072|-34.82|34|2024-09-12|15/06/2024||-0.38||7740000|1.87399995327|1|2024-05-14|15/03/2024|||6600000||2.2999999523163|1
2024-06-30 23:31:03|03641|7175|IPAR|3.19B|3190000000|38.2|33978|-35.65|35|2024-09-05|15/06/2024|||||38.200000762939|1|2024-04-25|15/03/2024|||212700000|225000000|51.501999664307|0.90909090909091
2024-06-30 23:31:07|03642|17654|||||||15|2023-04-25|15/12/2022|0.06||145000||2.420000076294|1|2022-08-02|15/06/2022|0.05||142000||3|1
2024-06-30 23:31:13|03643|996538|IVAA|145.83M|145830000|2.79|33096|-24.39|26|2024-09-25|15/06/2024||-0.5823||3220000|2.7850000858307|1|2024-05-21|15/03/2024|-0.442|-0.4815||1390000|3.585000038147|1
2024-06-30 23:31:19|03644|7072|IPN|9.46B|9460000000|114.5|74877|3.9|38|2024-07-24|15/06/2024||||793100000|114.5|1|2024-04-24|15/03/2024|||822400000|808960000|111.40000152588|1
2024-06-30 23:31:26|03645|7040|ISOS|2.54B|2540000000|58.9|60708|15.6|38|2024-07-24|15/06/2024|||||58.900001525879|1|2024-04-18|15/03/2024|||557750000|559200000|66.099998474121|1
2024-06-30 23:31:31|03646|17800|ITFT|22.97M|22970000|4|3047|8.11|32|2024-05-29|15/03/2024|||||4|1|2024-02-28|15/12/2023|||||3.9800000190735|1
2024-06-30 23:31:37|03647|17802|JBOG|102.7M|102700000|7|866|-10.03|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
2024-06-30 23:31:43|03648|14169|JCQ|323.57M|323570000|14.64|12493|-22.95|44|2024-09-11|15/06/2024|||||14.640000343323|1|2024-05-15|15/03/2024|||556850000|558000000|19.700000762939|1
2024-06-30 23:31:49|03649|7076|JCDX|3.92B|3920000000|18.37|106276|0.6|38|2024-07-25|15/06/2024||||929000000|18.370000839233|1|2024-05-02|15/03/2024|||801600000|795500000|19.620000839233|1
2024-06-30 23:31:55|03650|7096|KOF|528.08M|528080000.00000006|25.6|19564|-5.54|44|2024-07-11|15/05/2024|||||25.60000038147|1|2024-04-09|15/02/2024|||228000000||27.700000762939|1
2024-06-30 23:32:01|03651|7070|LOIM|7.14B|7140000000|24.98|705155|9.95|37|2024-07-31|15/06/2024||1.20||570630000|24.979999542236|1|2024-05-03|15/03/2024|||380200000||25.420000076294|1
2024-06-30 23:32:08|03652|23514|KORI|261.91M|261910000.00000003|1.84|938575|-72.37|36|2024-08-05|15/06/2024|||||1.8400000333786|1|2024-04-25|15/03/2024|||1310000000|1260000000|1.6200000047684|1
2024-06-30 23:32:13|03653|1155481|FDJ|5.88B|5880000000|31.8|183270|-11.76|22|2024-07-25|15/06/2024||1.01|||31.799999237061|1|2024-04-17|15/03/2024|||710000000||37|1
2024-06-30 23:32:20|03654|985182|FDEL|149.59M|149590000|28.6|13859|-40.79|29|2024-04-24|15/03/2024|||9200000||34.599998474121|1|2024-03-21|15/12/2023|||9500000|9500000|34.75|1
2024-06-30 23:32:26|03655|17809|LACR|98.81M|98810000|21.1|1767|-42.97|32|2024-05-13|15/03/2024|||186250000|186200000|24.60000038147|1|2024-04-02|15/12/2023|||193800000||25.5|1
2024-06-30 23:32:47|03656|668|LAGA|2.91B|2910000000|20.7|20117|-3.5|38|2024-07-23|15/06/2024|||||20.700000762939|1|2024-04-25|15/03/2024|||1880000000||20.5|1
2024-06-30 23:32:53|03657|7150|LAEP|87.48M|87480000|0.007|1580650|-99.63|34|2024-09-24|15/06/2024|||||0.00700000021607|1|2024-04-30|15/03/2024|||||0.01310000009835|1
2024-06-30 23:32:59|03658|7292|LPER|668.74M|668740000|113|362|-12.4|33|2024-08-28|15/06/2024|||||113|1|2024-05-24|15/03/2024|||||122.5|1
2024-06-30 23:33:05|03659|7156|LOUP|2.41B|2410000000|137.5|1613|18.53|31|2024-07-31|15/05/2024|||||137.5|1|2024-05-22|15/02/2024|||1650000000|1650000000|148|1
2024-06-30 23:33:10|03660|17814|ALBON|105.11M|105110000|92|193|-5.35|33|2024-09-11|15/06/2024|||||92|1|2024-05-29|15/03/2024|||||97.199996948242|1
2024-06-30 23:33:17|03661|7211|LECS|1.04B|1040000000|27.55|15191|0.92|37|2024-07-25|15/06/2024|||||27.549999237061|1|2024-04-24|15/03/2024|||129600000|129600000|34.049999237061|1
2024-06-30 23:33:23|03662|7266|LDSV|334.19M|334190000|67.4|730|21.66|33|2024-09-11|15/06/2024|||||67.400001525879|1|2024-04-23|15/03/2024|||43900000|43400000|73.400001525879|1
2024-06-30 23:33:30|03663|7063|GFII|1.05B|1050000000|23.2|19394|-11.79|38|2024-07-25|15/06/2024|||||23.200000762939|1|2024-04-25|15/03/2024|||449300000|426000000|24.39999961853|1
2024-06-30 23:33:35|03664|17812|LNA|242.8M|242800000|23.75|5367|-17.53|34|2024-09-18|15/06/2024|||||23.75|1|2024-05-02|15/03/2024|||189300000||20.299999237061|1
2024-06-30 23:33:41|03665|17852|LBIRD|235.16M|235160000|10.65|6558|-28.04|28|2024-09-24|15/06/2024|||||10.64999961853|1|2024-04-22|15/03/2024|||43900000|45500000|14|1
2024-06-30 23:33:47|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
2024-06-30 23:33:52|03667|17829|MRM|50.3M|50300000|15.7|503|-31.74|26|2024-07-26|15/06/2024|||||15.699999809265|1|2024-05-16|15/03/2024|||||18|1
2024-06-30 23:33:58|03668|980202|MDM|156.24M|156240000|4.05|50436|-56.07|32|2024-07-29|15/06/2024||||248000000|4.0500001907349|1|2024-05-16|15/03/2024|||247000000|247350000|5.039999961853|1
2024-06-30 23:34:05|03669|17817|MFBP|297.59M|297590000|600|34|4.35|15|2023-03-29|15/12/2022|19.59||59970000||620|1|2022-10-31|15/06/2022|9.47||61180000||535|1
2024-06-30 23:34:11|03670|7062|MANP|795.95M|795950000|20.8|14574|-15.1|35|2024-07-30|15/06/2024|||||20.799999237061|1|2024-04-25|15/03/2024|||685500000|685000000|25.64999961853|1
2024-06-30 23:34:16|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
2024-06-30 23:34:23|03672|13175|MBWS|389.32M|389320000|3.48|29327|56.76|33|2024-09-25|15/06/2024|||||3.4800000190735|1|2024-04-25|15/03/2024|||43400000||3.0499999523163|1
2024-06-30 23:34:30|03673|32435|ALMKT|23.39M|23390000|0.377|151435|-42.09|31|2024-09-26|15/06/2024|||||0.37650001049042|1|2024-04-25|15/03/2024|||1660000||0.37950000166893|1
2024-06-30 23:34:36|03674|7068|MAUP|1.2B|1200000000|6.035|175779|54.51|35|2024-08-02|15/06/2024|||||6.0349998474121|1|2024-04-18|15/03/2024|||||6.1999998092651|1
2024-06-30 23:34:43|03675|943360|MCPHY|59.8M|59800000|2.07|149342|-75.3|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
2024-06-30 23:34:48|03676|7363|MED6|35.26M|35260000|13.4|53|34|29|2024-08-28|15/06/2024|||||13.39999961853|1|2024-06-14|15/03/2024|||||12|1
2024-06-30 23:34:54|03677|1096116|MEDCL|386.51M|386510000|13.3|124772|103.05|12|2024-08-28|15/06/2024|||||13.300000190735|1|2024-06-10|15/03/2024|-0.17|-0.32|6650000|7710000|15.119999885559|1
2024-06-30 23:35:00|03678|17823|MEMS|41.83M|41830000|5.43|31072|36.09|30|2024-09-02|15/06/2024|||||5.4299998283386|1|2024-04-29|15/03/2024|||3830000||8.5200004577637|1
2024-06-30 23:35:08|03679|6994|MERY|963.74M|963740000|10.33|240480|24.98|37|2024-07-24|15/06/2024|||||10.329999923706|1|2024-04-18|15/03/2024|||45500000||10.449999809265|1
2024-06-30 23:35:15|03680|7071|CBLP|770.44M|770440000|31.85|30007|-23.25|36|2024-07-25|15/06/2024|||||31.85000038147|1|2024-04-30|15/03/2024|||312500000|312500000|35.900001525879|1
2024-06-30 23:35:22|03681|14170|METEX|6.16M|6160000|0.121|173389|-89.06|27|2024-05-14|15/03/2024|||||0.12139999866486|1|2024-03-28|15/12/2023||||32500000|0.1431999951601|1
2024-06-30 23:35:36|03682|6946|MMTP|1.48B|1480000000|11.74|101944|-9.55|38|2024-07-23|15/06/2024|||||11.739999771118|1|2024-04-23|15/03/2024|||322300000||14.479999542236|1
2024-06-30 23:35:42|03683|17825|ALMIC|83.59M|83590000|3.03|79609|152.5|31|2024-09-24|15/06/2024|||||3.0299999713898|1|2024-05-29|15/03/2024|||||2.0999999046326|1
2024-06-30 23:35:47|03684|17659|FMONC|1.22B|1220000000|6650|6|-15.29|15|2023-04-27|15/12/2022|1.86||||7850|1|2022-09-30|15/06/2022|50.08||||5250|1
2024-06-30 23:35:52|03685|15242|MONTE|1.63B|1630000000|79.1|16434|12.04|28|2024-08-20|15/06/2024||||29900000|79.099998474121|1|2024-05-07|15/03/2024|0.98|0.98|27200000|27200000|83.5|1
2024-06-30 23:35:57|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
2024-06-30 23:36:03|03687|1156934|NACON|102.4M|102400000|1.16|147107|-41.41|21|2024-08-28|15/06/2024|||||1.1640000343323|1|2024-06-03|15/03/2024|||41000000|41000000|1.25|1
2024-06-30 23:36:09|03688|40322|NANOB|209.64M|209640000|4.45|83579|-4.09|28|2024-09-04|15/06/2024||-0.225||23000000|4.4499998092651|1|2024-05-22|15/03/2024|||||6.5100002288818|1
2024-06-30 23:36:15|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
2024-06-30 23:36:21|03690|1097383|NEOEN|5.74B|5740000000|37.66|404541|29.86|24|2024-07-25|15/06/2024|||||37.659999847412|1|2024-05-01|15/03/2024|||141400000|141550000|28.760000228882|1
2024-06-30 23:36:27|03691|17833|NRO|979.47M|979470000|40.35|4646|1.13|35|2024-09-11|15/06/2024|||||40.349998474121|1|2024-05-15|15/03/2024|||||45.950000762939|1
2024-06-30 23:36:32|03692|7028|NEXS|4.49B|4490000000|102.9|94110|29.68|38|2024-07-24|15/06/2024||5.32||1640000000|102.90000152588|1|2024-04-24|15/03/2024|||1690000000|1760000000|98.300003051758|1
2024-06-30 23:36:40|03693|7054|NEXI|460.6M|460600000|8.34|219688|-54.92|38|2024-07-25|15/06/2024|||||8.335000038147|1|2024-04-25|15/03/2024|||770000000|804000000|9.6599998474121|1
2024-06-30 23:36:45|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
2024-06-30 23:36:51|03695|951013|NHOA|298.31M|298310000|1.08|304243|-54.17|31|2024-07-25|15/06/2024|||||1.0839999914169|1|2024-04-23|15/03/2024|||58000000|58000000|0.62800002098083|1
2024-06-30 23:36:56|03696|6972|ALCOX|13.26M|13260000|0.21|117440|-57.4|35|2024-09-13|15/06/2024||-0.07||1400000|0.20999999344349|1|2024-04-22|15/12/2023|-0.28|-0.07|5200000|1330000|0.38100001215935|1
2024-06-30 23:37:02|03697|961657|NOKIA|19.61B|19610000000|3.56|163604|-6.86|32|2024-07-18|15/06/2024||0.0493||4890000000|3.5574998855591|1|2024-04-18|15/03/2024|0.09|0.0722|4670000000|4970000000|3.1480000019073|1
2024-06-30 23:37:07|03698|1161787|NR21|2.88M|2880000|39|17|-57.38|11|2022-07-28|15/06/2022|-0.76||||136|1|2022-04-28|15/12/2021|-0.75||||155|1
2024-06-30 23:37:13|03699|7109|SONO|579.01M|579010000|7.48|15920|8.72|38|2024-07-30|15/06/2024|||||7.4800000190735|1|2024-04-30|15/03/2024|||89700000||7.6999998092651|1
2024-06-30 23:37:20|03700|17835|SABT|692.19M|692190000|10.7|12422|-23.3|32|2024-08-28|15/06/2024|||||10.699999809265|1|2024-06-13|15/03/2024||||80100000|10.5|1
2024-06-30 23:37:25|03701|17836|EEFG|356.51M|356510000|2.05|1778|-30.98|28|2024-05-29|15/03/2024|||80200000|80200000|2.1900000572205|1|2024-02-22|15/12/2023|||||2.2000000476837|1
2024-06-30 23:37:31|03702|17837|ORPF|39.73M|39730000|6.1|887|8.16|31|2024-09-12|15/06/2024|||||6.0999999046326|1|2024-05-29|15/03/2024|||||6.0599999427795|1
2024-06-30 23:37:37|03703|943319|OREGE|14.04M|14040000|0.278|17583|-21.69|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
2024-06-30 23:37:44|03704|7075|ORP|1.83B|1830000000|11.486|349968|-90.48|38|2024-09-24|15/06/2024|||||11.486000061035|1|2024-05-14|15/03/2024|||1370000000||13.418000221252|1
2024-06-30 23:37:49|03705|949748|OSE|118.77M|118770000|5.46|201010|65.45|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
2024-06-30 23:37:54|03706|943370|PID|75.31M|75310000|38.01|3875|1.36|26|2023-11-29|15/09/2023|||||38.009998321533|1|2023-08-30|15/06/2023|||||38.009998321533|1
2024-06-30 23:38:00|03707|17665|PARF|64.87M|64870000.00000001|43|387|-22.52|28|2024-07-25|15/06/2024|||||43|1|2024-04-25|15/03/2024|||||43|1
2024-06-30 23:38:06|03708|7159|PARRO|61.18M|61180000|2|5797|-44.9|36|2024-08-01|15/06/2024|||||2|1|2024-05-16|15/03/2024|||||2.0599999427795|1
2024-06-30 23:38:12|03709|17844|PASS|21.94M|21940000|5.55|3528|21.71|31|2024-09-26|15/06/2024|||||5.5500001907349|1|2024-05-29|15/03/2024|||||6.4499998092651|1
2024-06-30 23:38:18|03710|17845|PATC|284.36M|284360000|18.85|1218|9.59|29|2024-07-24|15/06/2024|||||18.85000038147|1|2024-04-12|15/03/2024|||||20.799999237061|1
2024-06-30 23:38:24|03711|17666|PCAS|109.93M|109930000|8|66246|4.58|29|2024-02-28|15/12/2023|||||8|1|2023-10-24|15/09/2023|||||7.8499999046326|1
2024-06-30 23:38:30|03712|17846|GPIF|331.82M|331820000|88|441|-12|31|2024-09-26|15/06/2024|||||88|1|2024-05-29|15/03/2024|||||95.199996948242|1
2024-06-30 23:38:35|03713|17759|PEUG|2.23B|2230000000|89.8|5277|-12.13|35|2024-09-12|15/06/2024|||||89.800003051758|1|2024-05-29|15/03/2024|||||110.40000152588|1
2024-06-30 23:38:42|03714|7332|EQSE|801.16M|801160000|53.3|11022|-37.07|33|2024-09-27|15/06/2024|||||53.299999237061|1|2024-05-07|15/03/2024|||53300000|53300000|58.200000762939|1
2024-06-30 23:38:48|03715|6947|PVAC|571.51M|571510000|1.26|322028|-21.93|35|2024-07-23|15/06/2024|||||1.2580000162125|1|2024-05-29|15/03/2024|||428000000|428000000|1.4939999580383|1
2024-06-30 23:38:54|03716|7027|OPM|1.31B|1310000000|9.07|178821|-43.63|38|2024-07-23|15/06/2024||||3330000000|9.0749998092651|1|2024-04-23|15/03/2024|||2610000000|2610000000|11.979999542236|1
2024-06-30 23:39:00|03717|17847|PLVP|45.21M|45210000|2.05|13500|-37.5|33|2024-08-28|15/06/2024|||||2.0499999523163|1|2024-06-10|15/03/2024|||212500000|210900000|2.7699999809265|1
2024-06-30 23:39:06|03718|945688|POXEL|23.36M|23360000|0.48|336222|-24.65|28|2024-09-23|15/06/2024|||||0.48149999976158|1|2024-05-16|15/03/2024|||449000||0.6700000166893|1
2024-06-30 23:39:12|03719|17849|ALPM|150.3M|150300000|27.8|1517|-1.07|28|2024-09-24|15/06/2024|||||27.799999237061|1|2024-05-29|15/03/2024|||||31.200000762939|1
2024-06-30 23:39:18|03720|13181|PROAC|8.6M|8600000|0.0635|26430|-36.5|29|2024-07-03|15/04/2024|||||0.06350000202656|1|2024-05-01|15/01/2024|||||0.06800000369549|1
2024-06-30 23:39:24|03721|1009128|PWG|27.01M|27010000|0.524|40009|-67.81|28|2024-09-18|15/06/2024|||||0.52399998903275|1|2024-04-24|15/03/2024|||16000000|16000000|0.68999999761581|1
2024-06-30 23:39:29|03722|17667|ALPRG|16.83M|16830000|0.203|82611|-13.25|27|2024-05-29|15/03/2024|||||0.21899999678135|1|2024-05-01|15/12/2023|||||0.20100000500679|1
2024-06-30 23:39:35|03723|6992|QDT|599.46M|599460000|17.44|42994|-7.53|34|2024-09-23|15/07/2024|||||17.440000534058|1|2024-05-27|15/04/2024|||261000000|256800000|19.739999771118|1
2024-06-30 23:39:40|03724|6996|GENC|2.33M|2330000|0.0441|786644|-92.19|35|2024-07-25|15/06/2024|||||0.04410000145435|1|2024-05-29|15/03/2024|||||0.04410000145435|1
2024-06-30 23:39:46|03725|7659|GDSF|1.74B|1740000000|15.75|1392|-22.79|38|2024-08-23|15/06/2024|||||15.75|1|2024-04-25|15/03/2024|||||12.5|1
2024-06-30 23:39:52|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
2024-06-30 23:39:57|03727|6971|RCOP|3.97B|3970000000|77.9|104125|-46.99|35|2024-07-23|15/06/2024||||224010000|77.900001525879|1|2024-06-06|15/03/2024||2.36|237500000|237500000|83.400001525879|1
2024-06-30 23:40:04|03728|6969|RXL|7.19B|7190000000|24.16|801466|6.86|44|2024-07-30|15/06/2024||1.28||9460000000|24.159999847412|1|2024-04-30|15/03/2024|||4710000000|4750000000|25.680000305176|1
2024-06-30 23:40:09|03729|7305|ROBF|1.7B|1700000000|817|1047|-2.04|30|2024-05-29|15/03/2024|||||870|1|2024-04-26|15/12/2023|||||877|1
2024-06-30 23:40:15|03730|1084836|RBO|481.77M|481770000|48|985|3.67|27|2024-09-26|15/06/2024|||||48|1|2024-05-29|15/03/2024|||94000000|94100000|48.599998474121|1
2024-06-30 23:40:21|03731|17841|ROTH|2.85B|2850000000|38.35|161948|-17.62|29|2023-11-07|15/09/2023|||||38.349998474121|1|2023-09-01|15/06/2023|||||38.650001525879|1
2024-06-30 23:40:28|03732|7103|RUBF|2.73B|2730000000|26.26|251440|18.08|38|2024-09-05|15/06/2024|||||26.260000228882|1|2024-05-07|15/03/2024|||1660000000|1660000000|32.779998779297|1
2024-06-30 23:40:33|03733|17857|SABL|60.91M|60910000|19|265|-2.56|28|2024-08-28|15/06/2024|||||19|1|2024-05-29|15/03/2024|||||20.60000038147|1
2024-06-30 23:40:40|03734|7538|SAMS|577.79M|577790000|168.5|832|-13.81|33|2024-09-04|15/06/2024|||||168.5|1|2024-05-29|15/03/2024|||424400000|424400000|190.5|1
2024-06-30 23:40:46|03735|7014|STDM|14.92B|14920000000|153.3|85560|-32.97|42|2024-07-19|15/06/2024||1.06||706120000|153.30000305176|1|2024-04-18|15/03/2024|0.86|0.8999|666900000|718950000|248.60000610352|1
2024-06-30 23:40:52|03736|7004|SAVEN|682.06M|682060000|51|1760|-12.37|35|2024-09-19|15/06/2024|||||51|1|2024-04-25|15/03/2024|||1700000000||53.400001525879|1
2024-06-30 23:40:58|03737|17705|CBSM|116.47M|116470000|8.5|1342|-10.05|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
2024-06-30 23:41:05|03738|7007|SCOR|4.23B|4230000000.0000005|23.66|459441|-12.01|44|2024-07-30|15/06/2024||1.07||4640000000|23.659999847412|1|2024-05-17|15/03/2024|1.1|1.45|4950000000|4760000000|32.180000305176|1
2024-06-30 23:41:12|03739|7073|CCHE|751.5M|751500000|96.3|5316|-14.93|35|2024-09-04|15/06/2024|||||96.300003051758|1|2024-04-23|15/03/2024|||247200000|266700000|108.59999847412|1
2024-06-30 23:41:17|03740|17862|SELER|352.06M|352060000|84.5|20|-12.89|28|2024-07-24|15/06/2024|||||84.5|1|2024-04-30|15/03/2024|||||89|1
2024-06-30 23:41:23|03741|943368|SEFER|68.69M|68690000|5.81|2852|-61.01|31|2024-09-09|15/06/2024|||||5.8099999427795|1|2024-04-23|15/03/2024|||73460000||5.9800000190735|1
2024-06-30 23:41:29|03742|6975|SESFd|2.07B|2069999999.9999998|4.76|778841|-11.77|38|2024-08-01|15/06/2024||0.1||491000000|4.7560000419617|1|2024-04-30|15/03/2024|-0.16|0.08|498000000|472000000|4.9499998092651|1
2024-06-30 23:41:35|03743|17876|VU|2.07B|2069999999.9999998|130.3|35851|38.62|34|2024-09-12|15/06/2024|||||130.30000305176|1|2024-04-25|15/03/2024|||177850000|178500000|135.30000305176|1
2024-06-30 23:41:41|03744|1052409|SMCP|140.31M|140310000|1.86|158991|-76.69|28|2024-07-25|15/06/2024|||||1.8600000143051|1|2024-04-25|15/03/2024|||||2.335000038147|1
2024-06-30 23:41:46|03745|17889|ALTPC|161.12M|161120000|27.6|1681|0.73|30|2024-08-23|15/06/2024|||||27.60000038147|1|2024-05-29|15/03/2024|||||29.799999237061|1
2024-06-30 23:41:51|03746|17776|SFCA|8.66M|8660000|1.7|707|-14.57|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
2024-06-30 23:41:57|03747|17888|TEIF|160.62M|160620000|9.68|1944|-33.24|32|2024-07-23|15/06/2024|||||9.6800003051758|1|2024-05-29|15/03/2024|||||10.85000038147|1
2024-06-30 23:42:03|03748|6981|EXHO|12.32B|12320000000|84|195304|-16.71|38|2024-07-02|15/05/2024||||6070000000|84|1|2024-04-19|15/02/2024||3.71|5810000000|11906000000|77.300003051758|1
2024-06-30 23:42:09|03749|17867|SDTC|2.28M|2280000|1|1010|-27.54|29|2024-09-27|15/06/2024|||||1|1|2024-05-29|15/03/2024|||||1.1799999475479|1
2024-06-30 23:42:15|03750|17871|ALSOG|58.82M|58820000|19.3|1254|3.76|34|2024-09-04|15/06/2024|||||19.299999237061|1|2024-04-30|15/03/2024|||39000000||21.89999961853|1
2024-06-30 23:42:20|03751|6990|SOIT|3.72B|3720000000|104.2|101486|-32.75|38|2024-07-23|15/06/2024||-0.24||145300000|104.19999694824|1|2024-05-22|15/03/2024|2.18|2.18|337000000|348230000|110.69999694824|1
2024-06-30 23:42:27|03752|7058|LOCAL|6.51M|6510000|0.0495|357969|-62.39|44|2024-07-30|15/06/2024|||||0.04949999973178|1|2024-05-16|15/03/2024|||||0.06660000234842|1
2024-06-30 23:42:33|03753|943283|S30|152.98M|152980000|1.428|682932|-48.78|29|2024-09-18|15/06/2024|||||1.4279999732971|1|2024-05-13|15/03/2024|||265000000||2.1500000953674|1
2024-06-30 23:42:38|03754|541|SOLB|3.45B|3450000000|32.87|389869|24.04|44|2024-07-31|15/06/2024||0.8168||1120000000|32.869998931885|1|2024-05-07|15/03/2024||0.7738|1200000000|1120000000|30.420000076294|1
2024-06-30 23:42:44|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
2024-06-30 23:42:50|03756|7100|SOPR|3.65B|3650000000|181.1|30115|-0.93|38|2024-07-24|15/06/2024|||||181.10000610352|1|2024-04-26|15/03/2024|||1590000000|1600000000|213.80000305176|1
2024-06-30 23:42:57|03757|942438|SPIE|5.64B|5640000000|33.78|263853|14.12|32|2024-07-26|15/06/2024|||||33.779998779297|1|2024-04-25|15/03/2024|||2230000000|2200000000|34|1
2024-06-30 23:43:03|03758|7380|IISP|1.35B|1350000000|70.1|159018|30.06|28|2024-06-05|15/03/2024|||||70.099998474121|1|2024-02-13|15/12/2023|||||70|1
2024-06-30 23:43:09|03759|17874|SQLI|179.41M|179410000|38.8|393|-9.35|33|2024-09-19|15/06/2024|||||38.799999237061|1|2024-05-16|15/03/2024|||||41.799999237061|1
2024-06-30 23:43:15|03760|960709|SRPG|92.63M|92630000|0.806|27806|-40.74|30|2024-07-25|15/06/2024|||||0.80599999427795|1|2024-05-29|15/03/2024|||152600000|152600000|0.98400002717972|1
2024-06-30 23:43:20|03761|17875|DPTP|52.85M|52850000|0.056|125491|-55.48|30|2024-08-02|15/06/2024|||||0.05600000172853|1|2024-05-29|15/03/2024|||||0.05600000172853|1
2024-06-30 23:43:28|03762|7121|STF|1.47B|1470000000|120|2151|10.29|35|2024-09-05|15/06/2024|||||120|1|2024-04-25|15/03/2024|||1140000000||134.39999389648|1
2024-06-30 23:43:33|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
2024-06-30 23:43:40|03764|7127|SWOR|297.57M|297570000|31.65|5631|-22.8|34|2024-09-05|15/06/2024|||||31.64999961853|1|2024-04-25|15/03/2024|||75800000|75800000|36.099998474121|1
2024-06-30 23:43:46|03765|7091|SDGI|759.42M|759420000|32.3|2347|0.62|33|2024-09-25|15/06/2024|||||32.299999237061|1|2024-04-24|15/03/2024|||751400000||35.599998474121|1
2024-06-30 23:43:52|03766|943267|TKTT|549.7M|549700000|8.4|2953|-23.98|39|2024-07-25|15/06/2024|||||8.3999996185303|1|2024-04-25|15/03/2024|||||9|1
2024-06-30 23:43:57|03767|17880|TYNN|12.61M|12610000|1.38|170|14.05|13|2023-04-26|15/12/2022|||82180||1.210000038147|1|2022-09-19|15/06/2022|-0||4230||1.2999999523163|1
2024-06-30 23:44:03|03768|13166|VANTI|52.45M|52450000|0.107|226369|-49.53|36|2024-07-24|15/06/2024|||||0.10700000077486|1|2024-04-24|15/03/2024|||458000000||0.14800000190735|1
2024-06-30 23:44:08|03769|1170143|TE|3.71B|3710000000|20.94|330196|-0.81|18|2024-08-01|15/06/2024||0.4814||1520000000|20.940000534058|1|2024-05-02|15/03/2024|0.5|0.4694|1520000000|1520000000|22.239999771118|1
2024-06-30 23:44:15|03770|7006|FTI|10.52B|10520000000|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
2024-06-30 23:44:20|03771|40327|TLVB|72.8M|72800000|52|217|20.93|3|2018-07-02|15/04/2018|4.69||47970000||49|1|2018-06-22|15/04/2017|4.12||45250000||51.5|1
2024-06-30 23:44:25|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
2024-06-30 23:44:32|03773|7086|TFFP|1.54B|1540000000|7.29|179665|15.81|44|2024-07-25|15/06/2024|||||7.289999961853|1|2024-04-30|15/03/2024|||||8.8599996566772|1
2024-06-30 23:44:37|03774|7242|THHG|718.58M|718580000|78.1|5184|-5.22|30|2024-07-29|15/06/2024|||||78.099998474121|1|2024-04-16|15/03/2024|||141200000||82.800003051758|1
2024-06-30 23:44:42|03775|997440|TKOO|3.62B|3620000000|20.95|21625|-7.51|17|2023-02-16|15/12/2022|0.24||25730000||26.64999961853|1|2022-10-20|15/09/2022|||||24.299999237061|1
2024-06-30 23:44:48|03776|17884|TIPK|78.03M|78030000|88|16478|45.45|33|2024-09-27|15/06/2024|||||88|1|2024-05-29|15/03/2024|||||87|1
2024-06-30 23:44:54|03777|1141916|TITC|2.18B|2180000000|29.1|14190|70.18|25|2024-07-31|15/06/2024|||||29.10000038147|1|2024-05-09|15/03/2024|||623700000|623700000|29.700000762939|1
2024-06-30 23:45:00|03778|7160|TFF|873.7M|873700000|40.3|3732|-1.71|31|2024-07-08|15/04/2024|||||40.299999237061|1|2024-04-03|15/01/2024|||105200000|105200000|43|1
2024-06-30 23:45:05|03779|40315|EGAB|704.25M|704250000|156.5|881|-14.11|21|2024-08-28|15/06/2024|||||156.5|1|2024-05-30|15/03/2024|||||173|1
2024-06-30 23:45:12|03780|17887|TETR|24.1M|24100000|3.45|6667|-49.85|32|2024-09-12|15/06/2024|||||3.4500000476837|1|2024-05-15|15/03/2024|||36400000||4.9200000762939|1
2024-06-30 23:45:19|03781|7034|TRNG|103.72M|103720000|1.026|45598|-44.18|40|2024-09-24|15/06/2024|||||1.0260000228882|1|2024-05-14|15/03/2024|||||1.3099999427795|1
2024-06-30 23:45:25|03782|7003|TRIA|2.11B|2109999999.9999998|109.4|21437|-16.68|38|2024-06-24|15/05/2024|||1150000000||117.59999847412|1|2024-05-14|15/02/2024|||974200000|974200000|153.89999389648|1
2024-06-30 23:45:32|03783|6984|UBIP|2.61B|2610000000|20.44|456159|-21.02|38|2024-08-01|15/06/2024||||391600000|20.440000534058|1|2024-05-15|15/03/2024|1.78|1.66|873000000|775900000|23.159999847412|1
2024-06-30 23:45:36|03784|17674|CBQP|1.78B|1780000000|850|14|-14.14|12|2023-04-18|15/12/2022|20.05||1910000000||955|1|2022-07-28|15/06/2022|13.45||1680000000||1000|1
2024-06-30 23:45:45|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
2024-06-30 23:45:50|03786|17892|UTIN|4.71M|4710000|0.54|2817|4.85|12|2023-04-28|15/12/2022|0.02||10600000||0.47400000691414|1|2022-09-13|15/12/2021|||8920000||0.48699998855591|1
2024-06-30 23:45:56|03787|7022|VLOF|2.42B|2420000000|9.94|1348592|-49.36|38|2024-07-25|15/06/2024||0.93||5720000000|9.9379997253418|1|2024-04-25|15/03/2024|-0.0882||5430000000|5430000000|11.965000152588|1
2024-06-30 23:46:03|03788|408|VLLP|3.36B|3360000000|14.645|637974|35.29|44|2024-07-26|15/06/2024||||1140000000|14.645000457764|1|2024-05-16|15/03/2024|0.43|0.45|990000000|1210000000|16.735000610352|1
2024-06-30 23:46:10|03789|17898|VLS|443.06M|443060000|3.184|602960|-52.31|43|2024-08-13|15/06/2024||-0.1573||41350000|3.1840000152588|1|2024-05-06|15/03/2024|0.41|0.5218|32750000|66610000|3.4340000152588|1
2024-06-30 23:46:15|03790|1152995|VRLA|3.96B|3960000000|33.88|148349|-1.45|21|2024-07-24|15/06/2024|||||33.880001068115|1|2024-04-24|15/03/2024|||836400000|853530000|34.200000762939|1
2024-06-30 23:46:21|03791|40320|VMX|28.83M|28830000|0.338|53665|-44.59|17|2024-07-25|15/06/2024|||||0.33799999952316|1|2024-04-17|15/03/2024|||8500000||0.41699999570847|1
2024-06-30 23:46:27|03792|17896|VETO|1.11B|1110000000|93.7|2955|2.52|35|2024-09-12|15/06/2024||||118700000|93.699996948242|1|2024-04-29|15/03/2024|||133700000|146200000|99.599998474121|1
2024-06-30 23:46:34|03793|13167|VCTP|1.49B|1490000000|33.55|18133|15.29|38|2024-07-25|15/06/2024|||||33.549999237061|1|2024-04-29|15/03/2024|||911000000||36.700000762939|1
2024-06-30 23:46:39|03794|7152|VEIL|604.93M|604930000|9.86|7589|29.74|28|2024-09-06|15/06/2024|||||9.8599996566772|1|2024-05-10|15/03/2024|||||10.39999961853|1
2024-06-30 23:46:46|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
2024-06-30 23:46:54|03796|6977|VIRB|2.73B|2730000000|326.5|3727|20.7|37|2024-09-13|15/06/2024||||335300000|326.5|1|2024-04-16|15/03/2024|||345700000|336600000|360|1
2024-06-30 23:46:59|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
2024-06-30 23:47:05|03798|7177|CGR|109.96M|109960000|6.45|282|-61.38|30|2024-07-25|15/06/2024|||||6.4499998092651|1|2024-05-15|15/03/2024|||||6.3499999046326|1
2024-06-30 23:47:10|03799|953538|VLTSA|1.13B|1130000000|8.65|158300|-40.67|30|2024-09-05|15/06/2024|||||8.6499996185303|1|2024-04-24|15/03/2024|||111100000|121800000|7.8499999046326|1
2024-06-30 23:47:17|03800|7444|VRKP|128.3M|128300000.00000001|14.45|1663|-21.89|34|2024-09-12|15/06/2024|||||14.449999809265|1|2024-04-22|15/03/2024|||||15.39999961853|1
2024-06-30 23:47:22|03801|17872|WAVE|1.26B|1260000000|51.2|11912|2.2|31|2024-06-03|15/03/2024|||248800000|248800000|59.599998474121|1|2024-05-16|15/06/2024|||||59.799999237061|1
2024-06-30 23:47:28|03802|6993|MWDP|3.58B|3580000000|82.6|50256|-12.13|37|2024-07-31|15/06/2024|||||82.599998474121|1|2024-04-25|15/03/2024|||1850000000||93.699996948242|1
2024-06-30 23:47:33|03803|999060|XFAB|781.18M|781180000|5.98|189198|-39.72|22|2024-07-25|15/06/2024||0.145||217270000|5.9800000190735|1|2024-04-25|15/03/2024|0.18|0.18|218710000|226870000|7.0300002098083|1
2024-06-30 23:47:40|03804|17900|XIL|22.42M|22420000|3.88|10704|-85.3|31|2024-09-25|15/06/2024|||||3.8800001144409|1|2024-05-29|15/03/2024|||||5.0199999809265|1
2024-06-30 23:47:47|03805|389|AIRP|42.91M|42910000|161.28|629487|8.05|39|2024-07-26|15/06/2024||2.71||6920000000|161.2799987793|1|2024-04-24|15/03/2024|3.07|3.07|6650000000|6790000000|190.56400604248|0.90909090909091
2024-06-30 23:47:53|03806|412|AIR|101.38B|101380000000|128.26|1087887|-3.1|43|2024-07-30|15/06/2024||0.8446||16880000000|128.25999450684|1|2024-04-25|15/03/2024|0.59|0.5907|12830000000|13060000000|162.2200012207|1
2024-06-30 23:48:04|03807|413|ALSO|7.24B|7240000000|15.7|1970698|-42.53|38|2024-07-26|15/06/2024||||4148000000|15.699999809265|1|2024-05-08|15/03/2024||-0.14||4520000000|15.645000457764|1
2024-06-30 23:48:10|03808|6910|MT|17.51B|17510000000|21.37|2892612|-14.28|44|2024-08-01|15/06/2024||0.8652||15470000000|21.370000839233|1|2024-05-02|15/03/2024|1.09|0.8481|15230000000|15280000000|23.590000152588|1
2024-06-30 23:48:16|03809|393|AXAF|67.29B|67290000000.00001|30.57|4341445|13.12|37|2024-08-02|15/06/2024||1.75||52565000000|30.569999694824|1|2024-05-02|15/03/2024|||33970000000|33580000000|32.439998626709|1
2024-06-30 23:48:22|03810|396|BNPP|67.26B|67260000000.00001|59.53|2887594|3.14|44|2024-07-24|15/06/2024||2.48||11930000000|59.529998779297|1|2024-04-25|15/03/2024|2.51|1.97|12480000000|12220000000|67.730003356934|1
2024-06-30 23:48:28|03811|397|BOUY|11.32B|11320000000|29.97|854476|-2.57|44|2024-07-26|15/06/2024||1.02||14270000000|29.969999313354|1|2024-05-07|15/03/2024|-0.39|-0.4|12310000000|12220000000|35.349998474121|1
2024-06-30 23:48:34|03812|390|CAPP|31.81B|31810000000|185.7|377608|7|38|2024-07-26|15/06/2024||5.51||5720000000|185.69999694824|1|2024-04-30|15/03/2024|||5530000000|5600000000|205.5|1
2024-06-30 23:48:41|03813|404|CARR|8.95B|8950000000|13.2|2032861|-23.94|38|2024-07-24|15/06/2024||0.56||24890000000|13.199999809265|1|2024-04-23|15/03/2024||3.42|22230000000|24720000000|16.104999542236|1
2024-06-30 23:48:47|03814|407|CAGR|38.53B|38530000000|12.74|5364934|17.18|34|2024-08-01|15/06/2024||0.5087||6470000000|12.739999771118|1|2024-05-03|15/03/2024|0.51|0.4868|6800000000|6520000000|14.609999656677|1
2024-06-30 23:48:53|03815|394|DANO|36.74B|36740000000|57.08|1169273|1.67|38|2024-07-31|15/06/2024||2.32||6980000000|57.080001831055|1|2024-04-18|15/03/2024|||6790000000|6720000000|58.540000915527|1
2024-06-30 23:48:59|03816|6957|DAST|46.38B|46380000000|35.3|1510784|-13.11|33|2024-07-25|15/06/2024||0.3028||1550000000|35.299999237061|1|2024-04-25|15/03/2024|0.3|0.2894|1500000000|1520000000|38.939998626709|1
2024-06-30 23:49:05|03817|395|ENGIE|32.29B|32290000000|13.34|6353050|-12.4|42|2024-08-02|15/06/2024||0.51||17010000000|13.335000038147|1|2024-05-17|15/03/2024|0.84|0.68|22020000000|27900000000|15.779999732971|1
2024-06-30 23:49:11|03818|405|ESLX|91.65B|91650000000|201.2|399879|16.57|38|2024-07-25|15/06/2024||3.80||6970000000|201.19999694824|1|2024-04-18|15/03/2024|||6340000000|6390000000|201.19999694824|1
2024-06-30 23:49:17|03819|6964|EUFI|8.96B|8960000000|46.55|413599|-19.96|39|2024-07-24|15/06/2024||1.25||3484000000|46.549999237061|1|2024-04-24|15/03/2024|||1650000000||61.599998474121|1
2024-06-30 23:49:24|03820|6987|HRMS|224.13B|224130000000|2140|51884|7.54|38|2024-07-25|15/06/2024||21.93||3660000000|2140|1|2024-04-25|15/03/2024|||3810000000|3690000000|2353|1
2024-06-30 23:49:30|03821|670|PRTP|41.49B|41490000000|338.5|239355|-33.05|38|2024-07-24|15/06/2024||8.19||4620000000|338.5|1|2024-04-23|15/03/2024|||4500000000|4490000000|346.29998779297|1
2024-06-30 23:49:35|03822|400|OREP|219.26B|219260000000|410.05|295808|-3.99|38|2024-07-30|15/06/2024||||10820000000|410.04998779297|1|2024-04-18|15/03/2024|||11250000000|10970000000|418.25|1
2024-06-30 23:49:42|03823|7059|LEGD|24.22B|24220000000|92.64|438614|2.03|44|2024-07-31|15/06/2024||1.16||2140000000|92.639999389648|1|2024-05-03|15/03/2024|1.05|1.14|2030000000|2080000000|97.680000305176|1
2024-06-30 23:49:48|03824|399|LVMH|355.09B|355090000000|713.6|306664|-17.31|38|2024-07-23|15/06/2024||16.87||21630000000|713.59997558594|1|2024-04-16|15/03/2024|||20690000000|20970000000|794.79998779297|1
2024-06-30 23:49:55|03825|411|MICP|25.82B|25820000000|36.11|1482092|33.44|38|2024-07-24|15/06/2024||1.49||7190000000|36.110000610352|1|2024-04-24|15/03/2024|||6640000000|6630000000|36.020000457764|1
2024-06-30 23:50:02|03826|409|ORAN|24.86B|24860000000|9.35|6933484|-12.63|44|2024-07-24|15/06/2024||0.17||10000000000|9.3540000915527|1|2024-04-24|15/03/2024|0.12|0.17|9850000000|10270000000|11.039999961853|1
2024-06-30 23:50:08|03827|406|PERP|31.68B|31680000000|126.7|436336|-37.4|38|2024-08-29|15/06/2024||2.62||2670000000|126.69999694824|1|2024-04-25|15/03/2024|||2350000000|2390000000|145.05000305176|1
2024-06-30 23:50:14|03828|6979|PUBP|24.86B|24860000000|99.38|426119|35.21|38|2024-07-18|15/06/2024||3.43||3430000000|99.379997253418|1|2024-04-11|15/03/2024|||3230000000|3180000000|100.55000305176|1
2024-06-30 23:50:20|03829|419|RENA|12.94B|12940000000|47.84|1122265|24|38|2024-07-25|15/06/2024||5.14||15130000000|47.840000152588|1|2024-04-23|15/03/2024|||11710000000|11580000000|47.470001220703|1
2024-06-30 23:50:25|03830|6991|SAF|81.63B|81630000000|197.4|543073|37.6|38|2024-07-31|15/06/2024||3.80||12916000000|197.39999389648|1|2024-04-26|15/03/2024|||6280000000|6130000000|207.5|1
2024-06-30 23:50:30|03831|403|SGOB|36.75B|36750000000|72.62|1066341|30.31|38|2024-07-25|15/06/2024||||23463000000|72.620002746582|1|2024-04-25|15/03/2024|||11360000000|11280000000|70.819999694824|1
2024-06-30 23:50:36|03832|414|SASY|112.78B|112780000000|89.94|1518087|-8.41|44|2024-07-25|15/06/2024||1.6||10920000000|89.940002441406|1|2024-04-25|15/03/2024|1.78|1.73|11120000000|10650000000|87.699996948242|1
2024-06-30 23:50:42|03833|401|SCHN|2.32B|2320000000|224.3|756605|34.75|38|2024-07-31|15/06/2024||1.93||9510000000|224.30000305176|1|2024-04-25|15/03/2024|||8610000000|8540000000|212.64999389648|1
2024-06-30 23:50:47|03834|410|SOGN|17.52B|17520000000|21.92|4173465|-7.9|36|2024-08-01|15/06/2024||1.06||6520000000|21.920000076294|1|2024-05-03|15/03/2024|0.6444|0.6596|6650000000|6450000000|25.790000915527|1
2024-06-30 23:50:52|03835|1169015|STLAM|70.34B|70340000000|18.48|2756416|14.93|15|2024-07-25|15/06/2024||1.79||47770000000|18.475999832153|1|2024-04-30|15/03/2024|0.00|3.2|41700000000|42870000000|23.209999084473|1
2024-06-30 23:50:59|03836|417|STMPA|33.13B|33130000000.000004|36.87|1763104|-19.08|44|2024-07-25|15/06/2024||0.3824||3280000000|36.865001678467|1|2024-04-25|15/03/2024|0.54|0.6139|3470000000|3610000000|39.220001220703|1
2024-06-30 23:51:05|03837|7087|TEPRF|5.86B|5860000000|98.34|257011|-35.91|38|2024-07-30|15/06/2024||5.73||4981000000|98.339996337891|1|2024-04-30|15/03/2024|||2540000000|2520000000|89.5|1
2024-06-30 23:51:12|03838|6952|TCFP|30.9B|30900000000|149.5|213223|8.97|38|2024-07-23|15/06/2024||3.21|||149.5|1|2024-04-30|15/03/2024|||4420000000|4360000000|158.39999389648|1
2024-06-30 23:51:17|03839|416|TTEF|144.27B|144270000000|62.33|3405862|18.61|44|2024-07-25|15/06/2024||2.28||61010000000|62.330001831055|1|2024-04-26|15/03/2024|2.14|2.07|51880000000|59140000000|68.059997558594|1
2024-06-30 23:51:23|03840|420|VIE|19.99B|19990000000|27.92|2027444|-3.56|39|2024-08-01|15/06/2024||0.47||15320000000|27.920000076294|1|2024-05-14|15/03/2024|0.47|0.46|11560000000|11740000000|29.040000915527|1
2024-06-30 23:51:29|03841|418|SGEF|56.34B|56340000000|98.38|1008327|-7.52|38|2024-07-25|15/06/2024||3.61|||98.379997253418|1|2024-04-25|15/03/2024|||15700000000|15590000000|111.55000305176|1
2024-06-30 23:51:36|03842|415|VIV|10B|10000000000|9.76|1950363|16.11|44|2024-07-25|15/06/2024||0.45||8949000000|9.7559995651245|1|2024-04-29|15/03/2024|||4280000000||9.8479995727539|1
2024-06-30 23:51:41|03843|671|URW|10.25B|10250000000|73.52|393179|52.69|34|2024-07-25|15/06/2024||5.21||1473000000|73.519996643066|1|2024-05-02|15/03/2024|||942800000|942800000|78.480003356934|1
2024-06-30 23:51:47|03844|953852|WLN|2.87B|2870000000|10.12|1677473|-69.79|34|2024-08-01|15/06/2024||0.9929||1190000000|10.119999885559|1|2024-05-02|15/03/2024|||1100000000|1100000000|9.8039999008179|1
2024-06-30 23:51:53|03845|6576|III|29.57B|29570000000|3066|2212415|57.35|31|2024-07-18|15/06/2024|||||3066|1|2024-05-09|15/03/2024|||||2974|1
2024-06-30 23:51:58|03846|6635|3IN|2.96B|2960000000|320.5|951980|2.4|15|2023-05-08|15/03/2023|||||327|1|2022-11-08|15/09/2022|||||319.5|1
2024-06-30 23:52:04|03847|28357|FOUR|1.65B|1650000000|5860|71424|22.21|30|2024-08-07|15/06/2024|||||5860|1|2024-05-29|15/03/2024|||||6220|1
2024-06-30 23:52:09|03848|9048|EVOK|376.16M|376160000|83.75|1196753|-14.54|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
2024-06-30 23:52:14|03849|14006|BAG|665.88M|665880000|600|154175|27.66|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
2024-06-30 23:52:19|03850|6750|ASL|1.27B|1270000000|1512|149534|23.56|15|2023-01-26|15/12/2022|-1.81||-142600000||1350.8607177734|1|2022-07-25|15/06/2022|-2.8||-236400000||1226.4393310547|1
2024-06-30 23:52:25|03851|6583|ABDN|2.64B|2640000000|148.2|10240422|-32.08|36|2024-08-06|15/06/2024||5.80||741000000|148.19999694824|1|2024-04-25|15/03/2024|||||138.94999694824|1
2024-06-30 23:52:31|03852|6658|ADML|7.86B|7860000000|2615|683064|27.04|35|2024-08-14|15/06/2024||68.35|||2615|1|2024-05-29|15/03/2024|||||2692|1
2024-06-30 23:52:37|03853|1115734|AJBA|1.56B|1560000000|379.5|816091|18.22|19|2024-07-18|15/06/2024|||||379.5|1|2024-05-23|15/03/2024||0.087||120800000|362.5|1
2024-06-30 23:52:42|03854|6820|ATST|3.42B|3420000000|1212|440330|20.24|18|2023-03-09|15/12/2022|0.37||128900000||1018|1|2022-07-28|15/06/2022|-1.16||-337400000||952|1
2024-06-30 23:52:46|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
2024-06-30 23:52:52|03856|6603|AAL|30.35B|30350000000|2502|6196190|12.05|38|2024-07-25|15/06/2024||0.99||14315000000|2502|1|2024-04-23|15/03/2024|||||2160|1
2024-06-30 23:52:57|03857|6633|ANTO|20.8B|20800000000|2110|1587674|44.42|30|2024-08-20|15/06/2024||0.316|||2110|1|2024-04-17|15/03/2024|||||2208|1
2024-06-30 23:53:02|03858|954886|APAX|775.88M|775880000|158|545558|-14.41|12|2023-02-28|15/12/2022|||||177.80000305176|1|2022-08-17|15/06/2022|||||192.60000610352|1
2024-06-30 23:53:08|03859|963710|ASCL|695.48M|695480000|342|1505179|51.16|34|2024-07-22|15/06/2024|||||342|1|2024-05-29|15/03/2024|||||328|1
2024-06-30 23:53:15|03860|6678|ASHM|1.13B|1130000000|170.1|739609|-18.22|38|2024-09-05|15/06/2024||8.10||85000000|170.10000610352|1|2024-04-15|15/03/2024|||||187.89999389648|1
2024-06-30 23:53:21|03861|6836|AHT|23.05B|23050000000|5282|895762|-2.98|37|2023-03-07|15/01/2023||0.88||2345000000|5746|1|2022-12-06|15/10/2022||0.95||2509000000|5036|1
2024-06-30 23:53:26|03862|6625|ABF|18.38B|18380000000|2474|1338591|24.91|35|2024-08-28|15/06/2024|||||2474|1|2024-04-22|15/03/2024||77.26||9873000000|2447|1
2024-06-30 23:53:31|03863|7351|AGRP|1.21B|1210000000|40.34|9670461|-11.15|31|2024-08-28|15/06/2024|||||40.340000152588|1|2024-05-21|15/03/2024|||||42.720001220703|1
2024-06-30 23:53:37|03864|1096186|AML|1.19B|1190000000|143.7|1931531|-59.52|27|2024-07-24|15/06/2024||-0.0958||285120000|143.69999694824|1|2024-05-01|15/03/2024|-0.1698|-0.1686|267700000|280080000|148.19999694824|1
2024-06-30 23:53:44|03865|6565|AZN|191.55B|191550000000|12356|2200434|9.58|45|2024-07-25|15/06/2024||2.01||12620000000|12356|1|2024-04-25|15/03/2024|2.06|1.91|12680000000|11800000000|11352|1
2024-06-30 23:53:49|03866|948335|AUTOA|7.18B|7180000000|801.2|3320058|31.26|25|2024-08-28|15/06/2024|||||801.20001220703|1|2024-05-30|15/03/2024||14.91||278850000|730.59997558594|1
2024-06-30 23:53:55|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
2024-06-30 23:54:00|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
2024-06-30 23:54:05|03869|6810|AGT|1.06B|1060000000|237|755372|25.12|14|2022-11-08|15/09/2022|-0.23||-107200000||188.81648254395|1|2022-06-09|15/03/2022|0.01||11530000||192.01336669922|1
2024-06-30 23:54:10|03870|6615|AV|12.66B|12660000000|476.6|9428435|20.6|35|2024-08-14|15/06/2024||31.90||23909000000|476.60000610352|1|2024-05-28|15/03/2024|||||488.10000610352|1
2024-06-30 23:54:16|03871|949036|BMEB|4.38B|4380000000|437.2|4090516|-18.51|32|2024-07-16|15/06/2024||||117000000|437.20001220703|1|2024-06-05|15/03/2024||23.29||2791000000|546.40002441406|1
2024-06-30 23:54:21|03872|6690|BAB|2.64B|2640000000|522|1097954|84.71|20|2024-08-28|15/06/2024|||||522|1|2024-05-22|15/03/2024||0.2185||1716000000|551.5|1
2024-06-30 23:54:26|03873|6632|BAES|39.69B|39690000000|1320|6529082|42.39|28|2024-08-01|15/06/2024||0.2928||12449000000|1320|1|2024-05-29|15/03/2024|||||1371.5|1
2024-06-30 23:54:31|03874|27919|BGFD|643.29M|643290000|726|266792|-6.56|15|2023-03-21|15/02/2023|-0.11||-6000000||735|1|2022-10-19|15/08/2022|-0.16||-10650000||708|1
2024-06-30 23:54:37|03875|1055838|BAKK|822.05M|822050000|143|313150|50.53|31|2024-09-04|15/06/2024||||2274000000|143|1|2024-05-23|15/03/2024|||541300000||133|1
2024-06-30 23:54:44|03876|6588|BALF|1.89B|1890000000|365.2|1038558|7.16|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
2024-06-30 23:54:50|03877|28003|BGEO|1.76B|1760000000|4035|143009|37.95|36|2024-08-13|15/06/2024|||||4035|1|2024-05-29|15/03/2024|23.23||643960000||3925|1
2024-06-30 23:54:55|03878|6554|BNKR|1.33B|1330000000|113.8|2228452|16.12|19|2023-01-18|15/10/2022|-0.07||-81270000||103|1|2022-06-27|15/04/2022|-0.07||-82560000||99.199996948242|1
2024-06-30 23:55:01|03879|282|BARC|30.92B|30920000000|208.9|68747668|36.2|38|2024-08-01|15/06/2024||0.0708||6300000000|208.89999389648|1|2024-04-25|15/03/2024|0.103|0.0912|6950000000|6820000000|191.13999938965|1
2024-06-30 23:55:10|03880|6613|BDEV|4.58B|4580000000|472.2|6287224|14.2|33|2024-09-04|15/06/2024|||||472.20001220703|1|2024-05-29|15/03/2024|||||507.20001220703|1
2024-06-30 23:55:16|03881|27934|BBGIB|949.16M|949160000|132.8|1407811|-3.77|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
2024-06-30 23:55:22|03882|6867|BEZG|4.57B|4570000000|708|2332001|20.2|25|2024-08-08|15/06/2024||0.61||3332000000|708|1|2024-04-29|15/03/2024|||1480000000||638|1
2024-06-30 23:55:28|03883|6567|BWY|3.01B|3010000000|2536|243308|27.57|33|2024-06-07|15/04/2024|||||2782|1|2024-03-26|15/01/2024||||1324000000|2632|1
2024-06-30 23:55:33|03884|13127|BKGH|4.85B|4850000000|4588|308771|16.95|15|2023-06-20|15/04/2023|||||3913|1|2022-12-09|15/10/2022|1.98||1200000000|1163000000|3798|1
2024-06-30 23:55:38|03885|6617|||||||37|2024-08-26|15/06/2024||1.28|||2263|1|2024-04-17|15/03/2024|||||2287|1
2024-06-30 23:55:43|03886|6801|BYG|2.29B|2290000000|1174|375624|9.41|32|2024-07-17|15/06/2024||||48100000|1174|1|2024-05-20|15/03/2024||27.52||88970000|1184|1
2024-06-30 23:55:48|03887|14094|BRSC|683.89M|683890000|1452|106655|14.33|15|2023-04-27|15/02/2023|0.31||18700000||1310|1|2022-11-03|15/08/2022|-3.19||-151400000||1294|1
2024-06-30 23:55:54|03888|14018|BRWM|1.09B|1090000000|569|492920|-5.01|19|2023-03-06|15/12/2022|1.15||227100000||743|1|2022-08-17|15/06/2022|-0.07||-5050000||624|1
2024-06-30 23:56:00|03889|14033|BCPT|555.63M|555630000|79.2|1336746|19.64|21|2023-04-17|15/12/2023|||||89.900001525879|1|2022-09-28|15/06/2023|||||76.400001525879|1
2024-06-30 23:56:05|03890|27900|GSCT|784.09M|784090000|161.4|666295|16.12|14|2022-12-12|15/10/2022|||||143.80000305176|1|2022-06-20|15/04/2022|-0.11||-59740000||141.80000305176|1
2024-06-30 23:56:12|03891|6806|BOY|1.26B|1260000000|682|337202|6.4|36|2024-07-25|15/06/2024|||||682|1|2024-05-30|15/03/2024|||268000000||732|1
2024-06-30 23:56:18|03892|284|BP|77.28B|77280000000|475.2|45594431|3.68|35|2024-07-30|15/06/2024||0.1924||55120000000|475.20001220703|1|2024-05-07|15/03/2024|0.1624|0.1713|48880000000|53650000000|510.39999389648|1
2024-06-30 23:56:23|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
2024-06-30 23:56:28|03894|279|BATS|53.84B|53840000000|2430|5978845|-6.83|35|2024-07-25|15/06/2024||170.25||12695000000|2430|1|2024-04-23|15/03/2024|||||2360|1
2024-06-30 23:56:34|03895|6672|BLND|3.82B|3820000000|411.6|3778737|35.93|30|2024-08-01|15/06/2024|||||411.60000610352|1|2024-05-22|15/03/2024||12.53||155380000|394.79998779297|1
2024-06-30 23:56:40|03896|6644|BVIC|2.91B|2910000000|1181|614557|37.97|41|2024-07-25|15/06/2024||||504170000|1181|1|2024-05-15|15/03/2024||21.00|436500000|410340000|917.5|1
2024-06-30 23:56:46|03897|6719|BT|13.75B|13750000000|140.35|35400567|14.71|34|2024-07-25|15/06/2024||5.35||5101000000|140.35000610352|1|2024-05-16|15/03/2024|0.0006|0.0324|5080000000|5190000000|113.15000152588|1
2024-06-30 23:56:52|03898|6610|BNZL|10.11B|10110000000|3010|833439|0.37|32|2024-08-27|15/06/2024||89.22||5856000000|3010|1|2024-04-24|15/03/2024|||||3054|1
2024-06-30 23:56:57|03899|6611|BRBY|3.13B|3130000000|877.8|2214263|-58.59|32|2024-07-19|15/06/2024|||||877.79998779297|1|2024-05-15|15/03/2024||35.28||1604000000|1188.5|1
2024-06-30 23:57:03|03900|6631|CNE|125.72M|125720000|177|185964|-7.67|19|2023-03-06|15/12/2022||0.05||126000000|258.59729003906|1|2022-09-06|15/06/2022||0.19||171000000|240.34579467773|1
2024-06-30 23:57:08|03901|6757|CLDN|1.88B|1880000000|3475|49771|6.92|19|2022-11-22|15/09/2022|2.19||131600000||4055|1|2022-05-26|15/03/2022|4.62||264500000||3466.7141113281|1
2024-06-30 23:57:14|03902|6604|CPI|228.43M|228430000|13.5|9346489|-50.8|35|2024-08-02|15/06/2024||3.01||1561000000|13.5|1|2024-05-29|15/03/2024|||||14.380000114441|1
2024-06-30 23:57:20|03903|14019|SHCS|2.54B|2540000000|139.2|4283198|20.94|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
2024-06-30 23:57:25|03904|942375|CARDC|322.58M|322580000|93|1174632|3.33|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
2024-06-30 23:57:31|03905|6746|CCL|18.61B|18610000000|1357|758247|4.34|45|2024-09-26|15/08/2024||1.13||7770000000|1357|1|2024-06-25|15/05/2024|0.11|-0.0137|5780000000|5670000000|1144|1
2024-06-30 23:57:36|03906|14020|CEY|1.4B|1400000000|120.9|5441780|32.64|29|2023-03-14|15/12/2022||0.07||414000000|107.25|1|2022-07-20|15/06/2022||0.07||390000000|77.099998474121|1
2024-06-30 23:57:43|03907|6574|CNA|7.04B|7040000000|134.9|35514010|8.83|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
2024-06-30 23:57:48|03908|28317|CINE|5.22M|5220000|0.38|26983450|15.15|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
2024-06-30 23:57:53|03909|6863|CTY|2.08B|2080000000|420|953740|5.79|19|2023-02-16|15/12/2022|0.14||73410000||428.5|1|2022-09-19|15/06/2022|-0.04||-11750000||397|1
2024-06-30 23:57:59|03910|28600|CKN|1.27B|1270000000|4140|63409|39.86|18|2023-03-06|15/12/2022|1.49||337100000||3305|1|2022-08-08|15/06/2022|0.98||266700000||3555|1
2024-06-30 23:58:05|03911|25635|CBRO|631.11M|631110000|423.6|704161|-51.95|33|2024-09-24|15/07/2024||-167.29|||423.60000610352|1|2024-05-29|15/04/2024|||||467.60000610352|1
2024-06-30 23:58:11|03912|6882|CLSH|359.66M|359660000|90.5|410507|-33.06|20|2023-03-14|15/12/2022|-0.25||71400000||137|1|2022-08-10|15/06/2022|0.04||68300000||208|1
2024-06-30 23:58:17|03913|946350|COA|1.26B|1260000000|79.2|2731016|13.79|16|2023-03-01|15/12/2022||0.04|||73.199996948242|1|2022-08-02|15/06/2022|||||74.599998474121|1
2024-06-30 23:58:24|03914|42596|CCH|9.82B|9820000000|2698|1012291|15.05|37|2024-08-07|15/06/2024||0.4985||2880000000|2698|1|2024-04-30|15/03/2024|0.5035|0.4985|2230000000|2270000000|2576|1
2024-06-30 23:58:31|03915|6738|CPG|36.74B|36740000000|2160|4549281|-1.91|35|2024-02-08|15/12/2023|||||2150|1|2023-11-20|15/09/2023||45.47||6630000000|2092|1
2024-06-30 23:58:37|03916|6756|CCC|3.24B|3240000000|2872|216116|25.41|38|2024-09-06|15/06/2024||79.04||3367000000|2872|1|2024-05-01|15/03/2024|||||2582|1
2024-06-30 23:58:42|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
2024-06-30 23:58:47|03918|992768|CTEC|4.81B|4810000000|234.8|6152283|14.42|24|2024-07-30|15/06/2024||||1105000000|234.80000305176|1|2024-05-16|15/03/2024|||||266.20001220703|1
2024-06-30 23:58:52|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
2024-06-30 23:58:58|03920|14024|CWK|2.4B|2400000000|4445|108854|36.94|31|2024-07-29|15/06/2024|||||4445|1|2024-05-21|15/03/2024||107.00||1280000000|4425|1
2024-06-30 23:59:04|03921|44417|CRST|615.68M|615680000|240.2|1264238|27.49|35|2024-06-14|15/04/2024|||||212.80000305176|1|2024-04-03|15/01/2024|||||187.69999694824|1
2024-06-30 23:59:09|03922|6664|CRH|40.56B|40560000000|5896|2327140|35.66|33|2024-08-22|15/06/2024||1.46||8140000000|5896|1|2024-05-10|15/03/2024|0.1279|-0.0761|5220000000|5130000000|6444|1
2024-06-30 23:59:16|03923|6710|CRDA|5.51B|5510000000|3948|510039|-29.83|38|2024-07-30|15/06/2024||107.98||422000000|3948|1|2024-04-23|15/03/2024|||409000000|409000000|4973|1
2024-06-30 23:59:22|03924|14023|CURY|797.12M|797120000|72|3014721|37.54|30|2024-08-29|15/07/2024|||||72|1|2024-06-27|15/04/2024||||5043000000|76.050003051758|1
2024-06-30 23:59:28|03925|23449|DCC|5.48B|5480000000|5540|227807|25.97|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
2024-06-30 23:59:33|03926|32416|DPH|4.40B|4400000000|3866|1215838|4.88|19|2023-02-27|15/12/2022|0.2||377400000||3104|1|2022-09-05|15/06/2022|0.16||349400000|349000000|3496|1
2024-06-30 23:59:38|03927|6850|DLN|2.54B|2540000000|2260|195328|10.24|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
2024-06-30 23:59:43|03928|6584|DGE|55.27B|55270000000|2489.5|3932761|-26.32|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
2024-06-30 23:59:49|03929|32417|DPLM|5.56B|5560000000|4148|315666|39.01|22|2024-07-18|15/06/2024|||||4148|1|2024-05-13|15/03/2024|0.632|0.632|||3902|1
2024-06-30 23:59:55|03930|32420|DLGD|2.61B|2610000000|200.8|3234414|47.7|36|2024-09-04|15/06/2024||11.05||1699000000|200.80000305176|1|2024-05-08|15/03/2024|||||188.69999694824|1
2024-07-01 00:00:02|03931|8923|DOM|1.22B|1220000000|306.8|649640|11.16|40|2024-08-06|15/06/2024|||||306.79998779297|1|2024-04-30|15/03/2024|||385100000||333.79998779297|1
2024-07-01 00:00:11|03932|6689|DRX|1.9B|1900000000|492.2|1437817|-15.14|36|2024-07-23|15/06/2024|||||492.20001220703|1|2024-04-25|15/03/2024|||||513.5|1
2024-07-01 00:00:17|03933|6787|SMDS|5.8B|5800000000|421|14804476|54.89|32|2024-09-03|15/07/2024|||||421|1|2024-06-20|15/04/2024|0.1546|0.1519||3617000000|352|1
2024-07-01 00:00:24|03934|14027|DNLM|2.15B|2150000000|1064|407809|-2.08|38|2024-09-11|15/06/2024||||851200000|1064|1|2024-04-18|15/03/2024|||435000000|456700000|1074|1
2024-07-01 00:00:31|03935|288|EZJ|3.45B|3450000000|457.7|6179194|-5.16|38|2024-07-24|15/06/2024|||||457.70001220703|1|2024-05-16|15/03/2024||-41.59|1470000000|1430000000|529.40002441406|1
2024-07-01 00:00:36|03936|6807|EDIN|1.09B|1090000000|726|291450|13.62|14|2022-11-23|15/09/2022|-0.82||-131900000||630|1|2022-05-26|15/03/2022|0.23||46720000||626|1
2024-07-01 00:00:42|03937|6833|RS1R|3.32B|3320000000|701|1784952|-7.79|17|2024-07-25|15/06/2024|||||701|1|2024-05-22|15/03/2024|0.21|0.21||1533000000|806.5|1
2024-07-01 00:00:50|03938|14031|ELM|858.94M|858940000|145.8|1035932|42.94|29|2024-08-01|15/06/2024||0.06|||145.80000305176|1|2024-04-30|15/03/2024|||||142.19999694824|1
2024-07-01 00:00:55|03939|1073054|ENOG|1.81B|1810000000|986|487132|-3.71|17|2024-09-12|15/06/2024|||||986|1|2024-05-23|15/03/2024|||413000000||1134|1
2024-07-01 00:01:02|03940|28449|ENT|4.03B|4030000000.0000005|630|3058212|-50.47|32|2024-08-08|15/06/2024||17.82||2415000000|630|1|2024-04-17|15/03/2024|||||806.20001220703|1
2024-07-01 00:01:07|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
2024-07-01 00:01:13|03942|6789|ESNT|457.25M|457250000|158.8|832108|-2.1|35|2024-08-15|15/06/2024|||||158.80000305176|1|2024-05-23|15/03/2024|||||182.80000305176|1
2024-07-01 00:01:19|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
2024-07-01 00:01:24|03944|27918|EOTE|572.5M|572500000|880|120083|13.55|15|2023-02-24|15/11/2022|-0.06||-5000||771|1|2022-09-21|15/05/2022|-0.8||-77110000||663|1
2024-07-01 00:01:29|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
2024-07-01 00:01:35|03946|13120|EXPN|33.66B|33659999999.999996|3686|2030437|22.13|18|2023-11-14|15/09/2023||0.68||3270000000|2641|1|2023-05-16|15/03/2023||0.68||3401000000|2738|1
2024-07-01 00:01:40|03947|6594|FCIT|5.06B|5060000000|1012|568218|16.32|15|2023-03-08|15/12/2022|0.27||163100000||963|1|2022-07-25|15/06/2022|-1.2||-605600000||863|1
2024-07-01 00:01:45|03948|942422|FDM|448.3M|448300000|411|275998|-26.74|28|2024-07-31|15/06/2024|||||411|1|2024-05-29|15/03/2024|||||450|1
2024-07-01 00:01:50|03949|6562|FERG|30.89B|30890000000|15235|84940|22.76|30|2024-09-17|15/07/2024||2.89||8060000000|15235|1|2024-06-04|15/04/2024|2.32|2.32|7310000000|7310000000|15905|1
2024-07-01 00:01:55|03950|6846|FXPO|264.75M|264750000|45|2153440|-49.72|29|2024-08-07|15/06/2024|||||45|1|2024-04-23|15/03/2024|||||48.200000762939|1
2024-07-01 00:02:00|03951|14034|FCSS|1.06B|1060000000|204|980010|-0.73|14|2022-12-01|15/09/2022|-0.23||-102600000||221|1|2022-05-31|15/03/2022|-0.76||-377600000||247|1
2024-07-01 00:02:05|03952|7104|FEV|1.61B|1610000000|393|664880|14.08|19|2023-03-16|15/12/2022|0.29||125500000||319|1|2022-07-25|15/06/2022|-0.43||-168700000||291.5|1
2024-07-01 00:02:11|03953|14038|FSV|980.4M|980400000|302.5|595712|16.12|20|2023-04-27|15/02/2023|0.29||100400000||280.5|1|2022-11-07|15/08/2022|||5510000||270.5|1
2024-07-01 00:02:16|03954|1131005|FINF|4.2M|4200000|0.75|0|0|0||
2024-07-01 00:02:22|03955|27941|FGT|1.53B|1530000000|840|702835|-4.98|15|2023-05-15|15/03/2023|1.03||223400000||901|1|2022-12-08|15/09/2022|-0.33||-65150000||853|1
2024-07-01 00:02:28|03956|6708|FGP|968.39M|968390000|158.3|1173166|8.5|26|2024-08-28|15/06/2024|||||158.30000305176|1|2024-06-11|15/03/2024|||||169.5|1
2024-07-01 00:02:34|03957|6858|FLTRF|25.61B|25610000000|14465|950151|-8.45|36|2024-08-13|15/06/2024||1.56||2670000000|14465|1|2024-05-14|15/03/2024|0.0794|0.75|2700000000|2850000000|16190|1
2024-07-01 00:02:40|03958|49814|FSFL|514.98M|514980000|90.1|720375|-8.06|15|2023-03-07|15/12/2022|0.06||42760000||114.59999847412|1|2022-09-14|15/06/2022|0.19||120200000||121|1
2024-07-01 00:02:47|03959|6772|FRAS|3.82B|3820000000|882.5|361957|25.71|33|2024-07-18|15/04/2024|||||882.5|1|2024-02-22|15/01/2024|||||837|1
2024-07-01 00:02:52|03960|10522|FRES|4.14B|4139999999.9999995|562|1996319|-7.9|29|2024-07-30|15/06/2024||0.04|||562|1|2024-04-24|15/03/2024|||||578.5|1
2024-07-01 00:02:57|03961|949092|FUTR|1.18B|1180000000|1049|514887|55.41|33|2024-08-28|15/06/2024|||||1049|1|2024-05-16|15/03/2024||||386000000|870|1
2024-07-01 00:03:04|03962|6784|GFRD|239.65M|239650000|239|242801|29.1|33|2024-09-18|15/06/2024|||||239|1|2024-05-29|15/03/2024|||||265|1
2024-07-01 00:03:09|03963|50668|GAW|3.52B|3520000000|10670|51138|-2.29|31|2024-07-30|15/05/2024||440.60|||10670|1|2024-05-01|15/02/2024|||||9910|1
2024-07-01 00:03:15|03964|27942|GCPI|695.99M|695990000|80.2|1344717|2.3|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
2024-07-01 00:03:21|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
2024-07-01 00:03:26|03966|14039|FEML|537.25M|537250000|703|78856|19.66|5|2018-02-14|15/12/2017|1.45||207100000||703|1|2017-09-29|15/06/2017|1.3||188300000||665.5|1
2024-07-01 00:03:31|03967|940919|GENG|1.07B|1070000000.0000001|431.5|536638|47.02|32|2024-08-13|15/06/2024|||||431.5|1|2024-05-28|15/03/2024|||183700000||474.5|1
2024-07-01 00:03:37|03968|291|GNS|1.08B|1080000000|1650|110690|-23.82|32|2024-09-05|15/06/2024|||||1650|1|2024-05-29|15/03/2024|||||1796|1
2024-07-01 00:03:42|03969|6612|GSK|62.37B|62370000000|1529.5|7829500|10.13|44|2024-07-31|15/06/2024||0.3831||7540000000|1529.5|1|2024-05-01|15/03/2024|0.431|0.3674|7360000000|7080000000|1673|1
2024-07-01 00:03:48|03970|13811|GLEN|54.82B|54820000000|451.1|38551941|2.96|29|2024-08-07|15/06/2024||0.15||113014000000|451.10000610352|1|2024-04-30|15/03/2024|||||473.45001220703|1
2024-07-01 00:03:53|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
2024-07-01 00:03:58|03972|50663|GFTU_u|1.86B|1860000000|928.3|558150|18.75|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
2024-07-01 00:04:04|03973|6844|GRI|1.79B|1790000000|243.5|1195196|7.17|35|2024-08-28|15/06/2024|||||243.5|1|2024-05-16|15/03/2024|||||272|1
2024-07-01 00:04:10|03974|6665|GPEG|839.44M|839440000|335.5|1186258|-2.64|16|2023-05-23|15/03/2023|-0.31|5.08|47700000|46040000|413.35198974609|1|2022-11-17|15/09/2022|-0.34|7.87|43500000|40340000|450.88400268555|1
2024-07-01 00:04:15|03975|50660|UKWG|3.01B|3010000000|132|3321555|-8.52|15|2023-02-21|15/12/2022|0.17||442000000||162.19999694824|1|2022-07-27|15/06/2022|0.24||583200000||152|1
2024-07-01 00:04:22|03976|27822|GNC|758.35M|758350000|166.4|2432081|127.63|37|2024-08-28|15/06/2024|||||166.39999389648|1|2024-05-21|15/03/2024|||||139.39999389648|1
2024-07-01 00:04:28|03977|6818|GRG|2.81B|2810000000|2772|187904|10.12|29|2024-07-30|15/06/2024|||||2772|1|2024-05-15|15/03/2024|||693000000||2776|1
2024-07-01 00:04:33|03978|6768|HLMA|10.21B|10210000000|2706|716883|18.84|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
2024-07-01 00:04:39|03979|6621|HMSO|1.38B|1380000000|27.7|9118402|11.24|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
2024-07-01 00:04:46|03980|6718|HBR|2.4B|2400000000|311.7|2782863|36.35|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
2024-07-01 00:04:50|03981|1116140|HVPEa|2.39B|2390000000|31.38|4347|12.78|13|2022-10-27|15/07/2022|-1.35||-99990000||25.97500038147|1|2022-05-27|15/01/2022|5||406100000||28.5|1
2024-07-01 00:04:56|03982|6580|HRGV|5.36B|5360000000|1132|1878811|38.79|38|2024-08-09|15/06/2024|||||1132|1|2024-04-30|15/03/2024|||199700000|185700000|785.59997558594|1
2024-07-01 00:05:02|03983|6739|HAYS|1.5B|1500000000|94.5|3441237|-5.54|35|2024-08-22|15/06/2024||0.0253|||94.5|1|2024-04-16|15/03/2024|||||92.5|1
2024-07-01 00:05:08|03984|14103|HSL|636.74M|636740000|856|132093|15.99|15|2023-01-26|15/11/2022|-1.34||-97110000||877|1|2022-08-04|15/05/2022|-2.05||-149900000||886|1
2024-07-01 00:05:14|03985|14044|HRI|1.18B|1180000000|2185|71516|24.86|17|2023-02-20|15/12/2022|0.56||42640000||1898|1|2022-07-18|15/06/2022|-6.91||-433000000||1578|1
2024-07-01 00:05:19|03986|28265|HGT|2.22B|2220000000|485|687094|30.9|16|2023-03-13|15/12/2022|0.16||85460000||337|1|2022-09-26|15/06/2022|0.08||39460000||350|1
2024-07-01 00:05:24|03987|14041|HICL|2.52B|2520000000|124.4|4227584|-7.3|18|2023-05-23|15/03/2023|0.05||97800000||151|1|2022-11-23|15/09/2022|0.05||104500000||168.19999694824|1
2024-07-01 00:05:29|03988|6589|HIK|4.2B|4200000000|1891|394572|0.03|19|2023-02-23|15/12/2022||0.82||1266000000|1753.5|1|2022-08-04|15/06/2022||0.95||1215000000|1762|1
2024-07-01 00:05:35|03989|28078|HILS|1.58B|1580000000|1966|100486|30.89|37|2024-08-08|15/06/2024||0.566|||1966|1|2024-05-23|15/03/2024|||||1958|1
2024-07-01 00:05:40|03990|28224|HFG|805.52M|805520000|899|195305|44.07|25|2022-09-15|15/07/2022|0.15||2040000000||941|1|2022-05-30|15/12/2022|0.05||1810000000||1124|1
2024-07-01 00:05:46|03991|6749|HSX|3.92B|3920000000|1150|975478|5.41|31|2024-07-30|15/06/2024||0.89||2605000000|1150|1|2024-05-02|15/03/2024|||1540000000||1217|1
2024-07-01 00:05:52|03992|6564|HOCM|920.88M|920880000|179|1826339|151.76|29|2024-08-14|15/06/2024||0.1||306900000|179|1|2024-04-24|15/03/2024|0.00|0.03|||151.39999389648|1
2024-07-01 00:05:57|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
2024-07-01 00:06:33|03994|13138|||||||32|2024-07-25|15/06/2024|||||878.5|1|2024-04-30|15/03/2024|||||879.5|1
2024-07-01 00:06:39|03995|280|HSBA|125.2B|125200000000|683.9|27956440|12.63|40|2024-07-31|15/06/2024||0.2342||12370000000|683.90002441406|1|2024-04-30|15/03/2024|0.4313|0.2567|16570000000|13990000000|652.52697753906|1
2024-07-01 00:06:45|03996|6723|HTG|655.06M|655060000|413.5|512692|107.37|29|2024-08-29|15/06/2024||0.17||516000000|413.5|1|2024-04-17|15/03/2024|||244900000|244900000|358|1
2024-07-01 00:06:51|03997|13812|ICAG|7.98B|7980000000|162.25|18777112|0.22|44|2024-08-02|15/06/2024||0.0533||8280000000|162.25|1|2024-05-10|15/03/2024|-0.019|0.1047|6430000000|6390000000|182.80000305176|1
2024-07-01 00:06:57|03998|960682|IBST|608.9M|608900000|155|931789|10.79|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
2024-07-01 00:07:02|03999|27981|ICGT|813.97M|813970000|1222|113732|9.5|15|2022-10-03|15/07/2022|1.84||136600000||991|1|2022-05-12|15/01/2022|1.79||132200000||1016|1
2024-07-01 00:07:07|04000|6688|IGG|3.04B|3040000000|819|1026432|20.97|38|2024-09-11|15/08/2024||||242900000|819|1|2024-07-25|15/05/2024||0.4815||506710000|819|1
2024-07-01 00:07:16|04001|6716|IMI|4.59B|4590000000|1764|735470|7.56|35|2024-07-26|15/06/2024||58.33||1132000000|1764|1|2024-05-09|15/03/2024|||||1846|1
2024-07-01 00:07:22|04002|6569|IMB|17.16B|17160000000|2024|3042561|16.42|37|2024-08-28|15/06/2024|||||2024|1|2024-05-15|15/03/2024||122.05||4397000000|1878.5|1
2024-07-01 00:07:27|04003|6722|INCH|3.07B|3070000000|744|838709|-4.31|37|2024-07-30|15/06/2024|||||744|1|2024-04-25|15/03/2024|||2300000000||719|1
2024-07-01 00:07:34|04004|6673|INF|11.46B|11460000000|855.8|4686456|17.88|20|2023-03-09|15/12/2022|0.06|15.32|1240000000|1296000000|679.40002441406|1|2022-07-26|15/06/2022|0.03|9.63|1020000000|1057000000|580.59997558594|1
2024-07-01 00:07:39|04005|1072029|IHPI|1.15B|1150000000|347|446468|46.41|18|2024-07-16|15/06/2024|||||347|1|2024-05-22|15/03/2024||0.067||72200000|312|1
2024-07-01 00:07:44|04006|283|IHG|13.41B|13410000000|8326|517348|53.22|31|2024-08-06|15/06/2024||0.9372||1083000000|8326|1|2024-05-03|15/03/2024|0.9148|0.9372|||7888|1
2024-07-01 00:07:50|04007|6741|ICGIN|6.26B|6260000000|2182|1095724|58.4|24|2024-07-16|15/06/2024|||||2182|1|2024-05-28|15/03/2024||63.52||462840000|2320|1
2024-07-01 00:07:57|04008|6696|ITRK|7.73B|7730000000|4794|461290|12.4|38|2024-08-02|15/06/2024||101.94||1720000000|4794|1|2024-05-24|15/03/2024|||1080000000||4954|1
2024-07-01 00:08:03|04009|14048|INPP|2.42B|2420000000|127.6|3684219|-1.39|35|2024-09-12|15/06/2024|||||127.59999847412|1|2024-05-21|15/03/2024|||||127|1
2024-07-01 00:08:09|04010|6595|INVP|5.15B|5150000000|573.5|1228251|30.1|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
2024-07-01 00:08:15|04011|28602|IPO|426.21M|426210000|41.6|1996766|-26.37|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
2024-07-01 00:08:21|04012|6735|ITV|3.19B|3190000000|80.5|10417759|17.86|38|2024-07-25|15/06/2024||2.86|||80.5|1|2024-05-09|15/03/2024|||727000000||74.349998474121|1
2024-07-01 00:08:27|04013|6765|IWG|1.75B|1750000000|172.9|1500257|25.47|38|2024-08-06|15/06/2024|||||172.89999389648|1|2024-05-07|15/03/2024|||||189.80000305176|1
2024-07-01 00:08:34|04014|6630|JDW|880.79M|880790000|732|282879|8.85|15|2023-03-16|15/01/2023|0.29||915960000||577|1|2022-10-03|15/07/2022|0.24||933100000||404.60000610352|1
2024-07-01 00:08:39|04015|6706|SBRY|5.96B|5960000000|255|7157593|-5.2|36|2024-07-02|15/06/2024|||||255|1|2024-01-10|15/12/2023|||||305.89999389648|1
2024-07-01 00:08:44|04016|28223|FSJ|160.23M|160230000|318|108204|-20.7|28|2024-08-28|15/06/2024|||||318|1|2024-04-26|15/03/2024|||||279|1
2024-07-01 00:08:50|04017|14051|JD|6.19B|6190000000|119.5|14205412|-18.15|26|2024-09-26|15/07/2024||4.71||3084000000|119.5|1|2024-07-03|15/04/2024|||||119.5|1
2024-07-01 00:08:55|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
2024-07-01 00:09:01|04019|6591|WG|1.42B|1420000000|206.2|3550629|52.4|29|2024-08-20|15/06/2024||0.0612||3120000000|206.19999694824|1|2024-05-09|15/03/2024|||1360000000||192.89999389648|1
2024-07-01 00:09:06|04020|6598|JMAT|2.87B|2870000000|1567|619523|-10.25|33|2024-07-24|15/06/2024|||||1567|1|2024-05-23|15/03/2024||94.00||2023000000|1807|1
2024-07-01 00:09:11|04021|14050|JAM|1.81B|1810000000|997|427494|30.67|15|2023-03-31|15/12/2022|-0.03||230000||700|1|2022-08-23|15/06/2022|-0.71||-132200000||775|1
2024-07-01 00:09:16|04022|6770|JMG|1.19B|1190000000|107.4|2084992|2.87|15|2023-03-07|15/12/2022|0.01||25780000||113|1|2022-10-04|15/06/2022|-0.19||-219400000||100.59999847412|1
2024-07-01 00:09:21|04023|6918|JII|713.64M|713640000|1018|110301|22.95|14|2022-12-22|15/09/2022|0.79||63310000||830|1|2022-06-09|15/03/2022|-0.21||-16810000||764|1
2024-07-01 00:09:25|04024|27901|JFJ|776.84M|776840000|537|336334|9.7|20|2023-05-17|15/03/2023|||||481.5|1|2022-12-08|15/09/2022|-0.81||-121100000||466.5|1
2024-07-01 00:09:31|04025|14053|JUP|393.19M|393190000|76.9|1159009|-26.62|32|2024-07-26|15/06/2024||0.0577||173530000|76.900001525879|1|2024-04-23|15/03/2024|||||81|1
2024-07-01 00:09:36|04026|955859|KNOS|1.33B|1330000000|1058|394187|-14.12|16|2023-08-30|15/06/2023|||168000000|168000000|1235|1|2023-05-22|15/03/2023|0.16||195000000|191800000|1224|1
2024-07-01 00:09:42|04027|6571|KGF|4.59B|4590000000|248.8|7496937|7.38|32|2024-09-17|15/07/2024||13.81||6877000000|248.80000305176|1|2024-05-21|15/04/2024|||3260000000||264.10000610352|1
2024-07-01 00:09:48|04028|14056|LRE|1.47B|1470000000|614|646238|20.4|44|2024-08-08|15/06/2024||0.61|||614|1|2024-05-02|15/03/2024|||632000000|660200000|602|1
2024-07-01 00:09:54|04029|6755|LAND|4.6B|4600000000|619.5|3643502|7.89|32|2024-07-16|15/06/2024|||||619.5|1|2024-05-17|15/03/2024||23.40||363870000|690|1
2024-07-01 00:10:00|04030|14058|LWDB|1.1B|1100000000|845|178100|10.17|19|2023-02-23|15/12/2022|0.12||42700000||825|1|2022-07-28|15/06/2022|-0.82||-76470000||772|1
2024-07-01 00:10:06|04031|6568|LGEN|13.41B|13410000000|227|22321222|-0.13|35|2024-08-07|15/06/2024|||||227|1|2024-04-17|15/03/2024|||||243.30000305176|1
2024-07-01 00:10:11|04032|287|LLOY|34.17B|34170000000|54.74|186901460|25.58|38|2024-07-25|15/06/2024||0.0132||4260000000|54.740001678467|1|2024-04-24|15/03/2024|0.017|0.0161|4390000000|4270000000|51.340000152588|1
2024-07-01 00:10:17|04033|6628|LSEG|49.83B|49830000000|9400|1488761|12.36|37|2024-08-01|15/06/2024||1.75||2090000000|9400|1|2024-04-25|15/03/2024|1.76|1.76|2090000000|2090000000|8808|1
2024-07-01 00:10:23|04034|14057|LMPL|3.94B|3940000000|193.4|7944889|16.93|15|2023-05-24|15/03/2023|-0.27||74800000||188|1|2022-11-23|15/09/2022|-0.25||71900000||190|1
2024-07-01 00:10:28|04035|1153612|MNG|4.77B|4770000000|204|10175483|6.58|16|2024-08-07|15/06/2024||11.40|||204|1|2024-05-29|15/03/2024|||||201.30000305176|1
2024-07-01 00:10:33|04036|6636|EMG|2.81B|2810000000|242.2|4056552|10.85|29|2024-07-30|15/06/2024||0.18||753000000|242.19999694824|1|2024-04-19|15/03/2024|||||268.60000610352|1
2024-07-01 00:10:49|04037|289|MKS|5.87B|5870000000|286.5|11314530|48.68|36|2024-08-28|15/06/2024|||||286.5|1|2024-05-22|15/03/2024||8.81||6770000000|273.79998779297|1
2024-07-01 00:10:55|04038|6839|MSLH|738M|738000000|292.5|564687|21.57|36|2024-08-15|15/06/2024|||||292.5|1|2024-05-29|15/03/2024|||||329.5|1
2024-07-01 00:11:02|04039|8811|MARS|197.32M|197320000|31.15|2494180|5.95|38|2024-08-28|15/06/2024|||||31.14999961853|1|2024-05-14|15/03/2024|||||33.75|1
2024-07-01 00:11:09|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
2024-07-01 00:11:15|04041|44416|MDCM|3.69B|3690000000|501|2354474|0|30|2023-08-30|15/06/2023|||||501|1|2023-05-24|15/03/2023||15.78||1637000000|500.5|1
2024-07-01 00:11:20|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
2024-07-01 00:11:25|04043|6692|MRON|7.31B|7310000000|553.4|6199178|9.32|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
2024-07-01 00:11:30|04044|14060|MRCM|1.81B|1810000000|233|1531765|19.86|18|2023-04-04|15/01/2023|0.02||24840000||198.19999694824|1|2022-10-13|15/07/2022|-0.37||-277600000||164|1
2024-07-01 00:11:36|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
2024-07-01 00:11:42|04046|6698|MAB|1.7B|1700000000|285.5|265219|39.81|37|2024-08-28|15/06/2024|||||285.5|1|2024-05-22|15/03/2024|||||266|1
2024-07-01 00:11:48|04047|6702|MNDI|6.69B|6690000000|1518.5|2457983|26.72|19|2023-02-23|15/12/2022||1.14||4537000000|1476.6300048828|1|2022-08-04|15/06/2022||1.23||4667000000|1609.0600585938|1
2024-07-01 00:11:55|04048|6825|MONY|1.19B|1190000000|222.2|1128079|-17.95|38|2024-07-18|15/06/2024|||||222.19999694824|1|2024-04-16|15/03/2024|||114600000|115000000|220.39999389648|1
2024-07-01 00:12:00|04049|6859|MNKS|2.48B|2480000000|1182|493594|19.27|19|2023-06-19|15/04/2022|-3.55||-823600000||1008|1|2022-12-07|15/10/2022|-0.71||-148300000||985|1
2024-07-01 00:12:06|04050|22485|MGAMM|879.3M|879300000|309|528312|12.57|35|2024-07-25|15/06/2024|||||309|1|2024-05-09|15/03/2024|||||322|1
2024-07-01 00:12:12|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
2024-07-01 00:12:17|04052|6934|MYI|1.55B|1550000000|252.5|916222|-0.59|19|2023-03-02|15/12/2022|0.6||86260000||267.60000610352|1|2022-08-12|15/06/2022|0.47||68970000||250|1
2024-07-01 00:12:22|04053|6776|MCG|312.93M|312930000|51.05|3023460|-47.51|19|2023-03-02|15/12/2022|-0.38||1480000000||124|1|2022-07-28|15/06/2022|0.02||1320000000||179.10000610352|1
2024-07-01 00:12:27|04054|6712|NG|42.43B|42430000000|882.6|16394638|-7.71|22|2024-08-28|15/06/2024|||||882.59997558594|1|2024-05-23|15/03/2024||44.61||11543000000|1036.3000488281|1
2024-07-01 00:12:33|04055|295|NWG|25.9B|25900000000|311.8|33985121|29.49|39|2024-07-26|15/06/2024||0.1001||3270000000|311.79998779297|1|2024-04-26|15/03/2024|0.104|0.0985|3480000000|3430000000|289.79998779297|1
2024-07-01 00:12:38|04056|32399|NBMI|3.11M|3110000|57.5|42886|-19.21|19|2023-04-19|15/12/2022|||||64.164649963379|1|2022-09-06|15/06/2022|||||68.322891235352|1
2024-07-01 00:12:42|04057|1128674|NETW|2.08B|2080000000|391|1879856|1.93|0||
2024-07-01 00:12:47|04058|40172|NRRT|242.09M|242090000|78|596242|-12.36|15|2023-06-05|15/03/2023|||||85.599998474121|1|2022-11-24|15/09/2022|0.01||35500000||71.699996948242|1
2024-07-01 00:12:54|04059|286|NXT|10.83B|10830000000|9036|355490|30.96|32|2024-09-19|15/07/2024||252.35||2558000000|9036|1|2024-05-01|15/04/2024|||||9008|1
2024-07-01 00:13:00|04060|943190|NESF|480.34M|480340000|81.3|2173189|-13.97|15|2023-06-26|15/03/2023|||||98.099998474121|1|2022-11-17|15/09/2022|0.11||85600000||107|1
2024-07-01 00:13:07|04061|13165|OCDO|2.37B|2370000000|288.9|7894985|-49.14|37|2024-09-19|15/08/2024|||||288.89999389648|1|2024-07-16|15/05/2024|||||288.89999389648|1
2024-07-01 00:13:12|04062|942425|OSBO|1.68B|1680000000|428.6|935527|-10.71|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
2024-07-01 00:13:17|04063|19709|OXIG|1.43B|1430000000|2470|93879|-9.52|23|2024-08-28|15/06/2024|||||2470|1|2024-06-11|15/03/2024|0.5736|0.5736||241900000|2460|1
2024-07-01 00:13:23|04064|6671|PAGE|1.33B|1330000000|425.4|570933|9.93|22|2024-08-05|15/06/2024|||||425.39999389648|1|2024-04-15|15/03/2024|||||484.20001220703|1
2024-07-01 00:13:28|04065|27761|PANI|1.42B|1420000000|306|802690|20|20|2023-02-23|15/11/2022|0.15||103800000||253|1|2022-08-04|15/05/2022|0.3||178100000||263.5|1
2024-07-01 00:13:35|04066|13156|PAGPA|1.53B|1530000000|735|392132|38.42|35|2024-07-30|15/06/2024|||||735|1|2024-06-06|15/03/2024|||||755|1
2024-07-01 00:13:42|04067|6871|PAYP|457.93M|457930000|636|120274|31.81|33|2024-08-01|15/06/2024||||38600000|636|1|2024-06-13|15/03/2024|0.4135||48040000|48040000|567|1
2024-07-01 00:13:47|04068|6620|PSON|6.61B|6610000000|990.8|2077211|20.54|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
2024-07-01 00:13:52|04069|6648|PNN|1.64B|1640000000|573.5|1001845|-19.34|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
2024-07-01 00:13:57|04070|1009358|PSH|7.7B|7700000000|4182|160014|46.74|0||
2024-07-01 00:14:03|04071|6656|PSN|4.32B|4320000000|1352|1173526|31.84|35|2024-08-20|15/06/2024|||||1352|1|2024-04-25|15/03/2024|||||1292|1
2024-07-01 00:14:09|04072|19710|PNL|1.64B|1640000000|488|704693|4.72|15|2022-11-21|15/10/2022|-0.2||-58350000||473.86181640625|1|2022-06-09|15/04/2022|4.49||24090000||48629.156494141|0.01
2024-07-01 00:14:14|04073|6561|PFC|67.87M|67870000|13|12407433|-83.54|29|2024-08-08|15/06/2024||-0.12||1350000000|13|1|2024-06-05|15/12/2023||0.05||1600000000|13.550000190735|1
2024-07-01 00:14:20|04074|101928|PETSP|1.36B|1360000000|295.4|911365|-21.56|35|2024-08-01|15/06/2024|||||295.39999389648|1|2024-05-29|15/03/2024|0.135|0.135||689000000|283.39999389648|1
2024-07-01 00:14:26|04075|14066|PHNX|5.21B|5210000000|521.5|4388475|-1.94|21|2024-03-22|15/12/2023|0132|0132|12370000000|12370000000|488.20001220703|1|2023-09-18|15/06/2023|-0.272|-0.272|784000000000|7840000000|538|1
2024-07-01 00:14:32|04076|13125|PTEC|1.42B|1420000000|465|363616|-21.19|28|2024-09-19|15/06/2024|||||465|1|2024-05-22|15/03/2024|||||489|1
2024-07-01 00:14:38|04077|40956|PLUSP|1.73B|1730000000|2266|229992|61.29|33|2024-08-13|15/06/2024|||||2266|1|2024-05-29|15/03/2024|||||2174|1
2024-07-01 00:14:43|04078|14064|||||||19|2023-07-18|15/04/2023|||||2230|1|2022-12-12|15/10/2022|-2.16||-268200000||1840|1
2024-07-01 00:14:48|04079|14618|POLY|127.73B|127730000000|215.6|640245|-58.81|27|2023-10-16|15/09/2023|||||215|1|2023-08-30|15/06/2023|||||215|1
2024-07-01 00:14:54|04080|949175|PPH|546.82M|546820000|1300|16042|16.07|31|2024-08-29|15/06/2024|||||1300|1|2024-04-25|15/03/2024|||77000000||1495|1
2024-07-01 00:14:59|04081|27982|PHP|1.23B|1230000000|91.75|3295717|-3.88|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
2024-07-01 00:15:04|04082|6707|VANQ|127.56M|127560000|50.1|1571034|-73.66|20|2023-03-29|15/12/2022|0.2||267700000||225.80000305176|1|2022-08-09|15/06/2022|0.13||266200000||196|1
2024-07-01 00:15:10|04083|296|PRU|19.67B|19670000000|718.4|11293184|-35.19|24|2023-03-15|15/12/2022||||2848000000|1183|1|2022-08-10|15/06/2022|0.492||2213000000|2644000000|989.20001220703|1
2024-07-01 00:15:15|04084|954891|PRTC|437.95M|437950000|183|393652|-15.86|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
2024-07-01 00:15:21|04085|6774|PZC|413.61M|413610000|98.8|767712|-39.01|28|2024-07-23|15/05/2024|||||98.800003051758|1|2024-04-24|15/02/2024|||126700000|126700000|94.599998474121|1
2024-07-01 00:15:26|04086|6657|QQ|2.54B|2540000000|443.2|1618197|25.27|22|2024-07-18|15/06/2024|||||443.20001220703|1|2024-05-23|15/03/2024|0.1477|0.1477||981000000|374.20001220703|1
2024-07-01 00:15:33|04087|1084826|QLT|1.62B|1620000000|120.1|2902811|51.64|25|2024-08-07|15/06/2024||4.18|||120.09999847412|1|2024-04-24|15/03/2024|||||102.5|1
2024-07-01 00:15:38|04088|6754|RNK|318.53M|318530000|68|599598|-23.08|23|2024-08-15|15/06/2024||10.10|||68|1|2024-04-19|15/03/2024|||182300000|182000000|71|1
2024-07-01 00:15:44|04089|6881|RAT|1.74B|1740000000|1680|100632|-9.68|37|2024-07-31|15/06/2024||75.10|||1680|1|2024-05-09|15/03/2024|||223800000||1766|1
2024-07-01 00:15:51|04090|6570|RKT|29.92B|29920000000|4282|2879891|-27.57|40|2024-07-24|15/06/2024||||3450000000|4282|1|2024-04-24|15/03/2024|||3740000000|3720000000|4250|1
2024-07-01 00:15:56|04091|6764|RDW|2.14B|2140000000.0000002|667|2129725|51.25|32|2024-09-11|15/06/2024|||||667|1|2024-05-29|15/03/2024|||||716|1
2024-07-01 00:16:00|04092|50681|RSER|218.27M|218270000|804|40466|42.05|0||
2024-07-01 00:16:06|04093|6572|REL|67.78B|67780000000|3639|3485869|38.84|36|2024-07-25|15/06/2024||58.92||4775000000|3639|1|2024-05-29|15/03/2024|||||3426|1
2024-07-01 00:16:12|04094|50659|TRIG|2.37B|2370000000|95.4|3887919|-16.9|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
2024-07-01 00:16:20|04095|6804|RSW|2.69B|2690000000|3700|64867|-5.18|33|2024-09-12|15/06/2024||0.6579|||3700|1|2024-05-08|15/03/2024|||172400000||4155|1
2024-07-01 00:16:26|04096|6736|RTO|11.58B|11580000000|461.2|9989815|-25.01|38|2024-07-25|15/06/2024||11.52||2789000000|461.20001220703|1|2024-04-18|15/03/2024|||1270000000|74150000|446.89999389648|1
2024-07-01 00:16:31|04097|6790|RTN|498.86M|498860000|64.8|11039413|70.53|29|2024-03-06|15/12/2023|||||64.800003051758|1|2023-11-09|15/09/2023|||||65.599998474121|1
2024-07-01 00:16:37|04098|989915|RHIM|1.64B|1640000000|3465|20978|30.66|32|2024-07-24|15/06/2024|||||3465|1|2024-05-02|15/03/2024|||||3615|1
2024-07-01 00:16:44|04099|6771|RMV|4.28B|4280000000.0000005|537|3161049|2.64|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
2024-07-01 00:16:50|04100|6597|RIO|88.4B|88400000000|5201|3666992|4.32|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
2024-07-01 00:16:56|04101|6803|RCP|2.62B|2620000000|1820|239800|-2.57|40|2024-07-30|15/06/2024|||||1820|1|2024-05-29|15/03/2024|||||1828|1
2024-07-01 00:17:01|04102|6645|RR|38.21B|38210000000|456.8|44727127|202.42|35|2024-08-01|15/06/2024||0.0337|||456.79998779297|1|2024-05-23|15/03/2024|||||428|1
2024-07-01 00:17:07|04103|6703|ROR|2.88B|2880000000|336.8|1348384|10.5|35|2024-08-06|15/06/2024|||||336.79998779297|1|2024-04-30|15/03/2024|||||316|1
2024-07-01 00:17:12|04104|6593|SHEL|180.81B|180810000000|1644|7738286|1.37|0||
2024-07-01 00:17:17|04105|8751|RDSb|180.81B|180810000000|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
2024-07-01 00:17:24|04106|41343|IDSI|3.07B|3070000000|320.4|3498923|45.04|31|2024-08-28|15/06/2024|||||320.39999389648|1|2024-05-24|15/03/2024||9.50||6680000000|314.79998779297|1
2024-07-01 00:17:29|04107|1056378|SBRE|373.6M|373600000|150.4|571828|13.69|28|2024-07-30|15/06/2024|||||150.39999389648|1|2024-05-23|15/03/2024|||85700000||166.60000610352|1
2024-07-01 00:17:35|04108|6780|SAFE|1.68B|1680000000|769.5|482201|-9.36|36|2024-09-12|15/07/2024|||||769.5|1|2024-06-12|15/04/2024|||||828|1
2024-07-01 00:17:41|04109|6618|SGE|10.87B|10870000000|1088.5|3602926|17.7|34|2024-07-30|15/06/2024|||||1088.5|1|2024-05-16|15/03/2024||17.64||1155000000|1197.5|1
2024-07-01 00:17:46|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
2024-07-01 00:17:52|04111|6752|SVS|1.51B|1510000000|1114|208812|30.9|19|2023-03-08|15/12/2022|0.57||1260000000||988.5|1|2022-08-11|15/06/2022|0.25||1040000000||1124|1
2024-07-01 00:17:57|04112|14071|SDP|796.38M|796380000|536|300547|8.72|14|2022-12-07|15/09/2022|-0.6||-93590000||509|1|2022-05-24|15/03/2022|-0.27||-39390000||513|1
2024-07-01 00:18:02|04113|27891|SOI|670.88M|670880000|276|371813|9.74|15|2023-05-04|15/02/2023|0.04||14430000||256.5|1|2022-11-04|15/08/2022|0.04||14530000||244|1
2024-07-01 00:18:08|04114|6733|SDR|5.73B|5730000000|363.8|2531693|-16.81|36|2024-08-01|15/06/2024||15.80||1208000000|363.79998779297|1|2024-04-25|15/03/2024|||||367.20001220703|1
2024-07-01 00:18:16|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
2024-07-01 00:18:20|04116|6760|SMT|11.71B|11710000000|884.2|3484273|32.68|15|2023-11-09|15/09/2022|-1.79||-2520000000||686|1|2023-05-17|15/03/2023|-0.24||-291200000||621|1
2024-07-01 00:18:26|04117|6729|SGRO|12.13B|12130000000|898.2|3443783|25.31|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
2024-07-01 00:18:32|04118|14115|SNR|653.32M|653320000|160|723348|-8.78|35|2024-07-29|15/06/2024|||||160|1|2024-04-26|15/03/2024|||||163.80000305176|1
2024-07-01 00:18:38|04119|945897|SEQI|1.28B|1280000000|80|2184904|4.17|15|2023-07-10|15/03/2023|||||75.900001525879|1|2022-11-22|15/09/2022|-0.04||-42660000||88.300003051758|1
2024-07-01 00:18:43|04120|6634|SRP|1.91B|1910000000|179.7|3052918|15.41|35|2024-08-01|15/06/2024|||||179.69999694824|1|2024-05-29|15/03/2024|||||175.80000305176|1
2024-07-01 00:18:50|04121|6679|SVT|7.14B|7140000000|2380|942290|-7.25|31|2024-07-17|15/06/2024|||||2380|1|2024-05-22|15/03/2024||40.86||1182000000|2613|1
2024-07-01 00:18:55|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
2024-07-01 00:19:02|04123|6662|SHI|287.63M|287630000|24.9|1309319|-28.14|35|2024-08-06|15/06/2024|||||24.89999961853|1|2024-05-02|15/03/2024|||873000000||26.299999237061|1
2024-07-01 00:19:07|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
2024-07-01 00:19:13|04125|27741|SRET|1.26B|1260000000|93.8|2671721|9.9|21|2024-08-28|15/06/2024|||||93.800003051758|1|2024-06-03|15/03/2024|||||97.5|1
2024-07-01 00:19:19|04126|6695|SN|8.55B|8550000000.000001|980.6|3144317|-22.67|35|2024-07-25|15/06/2024||||1450000000|980.59997558594|1|2024-05-01|15/03/2024|||1390000000|1380000000|979|1
2024-07-01 00:19:25|04127|6686|SMIN|5.86B|5860000000|1705|949999|3.71|25|2024-09-24|15/07/2024||57.66||1684000000|1705|1|2024-05-21|15/04/2024|||||1744|1
2024-07-01 00:19:30|04128|1097538|SSON|2.21B|2210000000|1378|661029|-1.57|8|2023-02-28|15/12/2022|0.69||132500000||1394|1|2022-08-02|15/06/2022|-6.18||-1070000000||1407|1
2024-07-01 00:19:35|04129|14117|SKG|9.14B|9140000000|3530|507411|34.32|40|2024-07-31|15/06/2024|||||3530|1|2024-05-02|15/03/2024|||2310000000||3474|1
2024-07-01 00:19:40|04130|961641|SCTS|3.62B|3620000000|1817|334719|28.32|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
2024-07-01 00:19:45|04131|6767|SXS|2.79B|2790000000|2780|300263|-22.67|30|2024-07-30|15/06/2024|||||2780|1|2024-05-02|15/03/2024|||309400000||3272|1
2024-07-01 00:19:50|04132|6808|SPX|6.24B|6240000000|8480|217647|-18.19|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
2024-07-01 00:19:56|04133|6837|SPT|1.05B|1050000000|183|5281469|11.86|29|2024-08-01|15/06/2024||0.08||285000000|183|1|2024-05-01|15/03/2024|||||194.69999694824|1
2024-07-01 00:20:02|04134|6669|SSE|19.44B|19440000000|1789.5|3286286|-2.8|34|2024-07-18|15/06/2024|||||1789.5|1|2024-05-22|15/03/2024||126.84||3973000000|1799|1
2024-07-01 00:20:08|04135|942377|SSPG|1.18B|1180000000|148.1|3611738|-40.95|20|2024-08-28|15/06/2024|||||148.10000610352|1|2024-05-21|15/03/2024||0.74||1476000000|208.80000305176|1
2024-07-01 00:20:16|04136|6683|SJP|2.98B|2980000000|546.5|4242558|-49.75|35|2024-07-30|15/06/2024||0.324|||546.5|1|2024-04-30|15/03/2024|||||444.79998779297|1
2024-07-01 00:20:21|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
2024-07-01 00:20:28|04138|6670|STAN|18.06B|18060000000|716|10326812|4.83|29|2024-07-30|15/06/2024||0.442||4820000000|716|1|2024-05-02|15/03/2024|0.529|0.3692|5150000000|4700000000|695|1
2024-07-01 00:20:33|04139|40119|SYNCS|702.73M|702730000|108.8|743330|-28.8|24|2024-08-28|15/06/2024|||||108.80000305176|1|2024-06-20|15/03/2024|||||113.59999847412|1
2024-07-01 00:20:39|04140|14142|SYNTS|421.18M|421180000|257.5|410051|-52.05|34|2024-09-05|15/06/2024||||1108000000|257.5|1|2024-05-09|15/03/2024|||||277.5|1
2024-07-01 00:20:46|04141|6651|TATE|2.36B|2360000000|598|1626077|-17.63|28|2024-08-28|15/06/2024|||||598|1|2024-05-23|15/03/2024||24.93|824030000|824030000|677|1
2024-07-01 00:20:51|04142|6800|TW|5.03B|5030000000|142.15|12717231|38.35|37|2024-07-31|15/06/2024|||||142.14999389648|1|2024-04-23|15/03/2024|||||132.19999694824|1
2024-07-01 00:20:58|04143|986303|TBCG|1.39B|1390000000|2570|138731|4.05|24|2024-08-09|15/06/2024|||||2570|1|2024-05-10|15/03/2024|5.36||617980000||2895|1
2024-07-01 00:21:03|04144|14119|TEP|1.39B|1390000000|1764|132335|4.38|15|2023-06-19|15/03/2023|||||1538|1|2022-11-22|15/09/2022|0.3||562400000||2335|1
2024-07-01 00:21:10|04145|6870|TMPL|742.08M|742080000|259|701055|16.93|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
2024-07-01 00:21:15|04146|6817|TEM|1.77B|1770000000|162|2392195|10.66|24|2022-12-08|15/09/2022|-0.15||-159000000||145|1|2022-06-14|15/03/2022|-0.21||-234800000||147.60000610352|1
2024-07-01 00:21:21|04147|6581|TSCO|20.99B|20990000000|306|24236071|23.19|33|2024-10-03|15/08/2024||10.98||17540000000|306|1|2024-06-14|15/05/2024|||15580000000|17310000000|302.5|1
2024-07-01 00:21:27|04148|1053059|TIFS|650.91M|650910000|130.4|1266367|-4.54|21|2024-08-08|15/06/2024||0.09|||130.39999389648|1|2024-05-02|15/03/2024|||847000000||136.39999389648|1
2024-07-01 00:21:33|04149|6637|TCAPI|1.53B|1530000000|199.8|1459662|32.14|37|2024-08-07|15/06/2024|||||199.80000305176|1|2024-05-29|15/03/2024|||||207.5|1
2024-07-01 00:21:39|04150|6766|TRY|980.61M|980610000|309|686381|16.6|19|2022-12-05|15/09/2022|-1.64||-510800000||319|1|2022-06-01|15/03/2022|0.23||95610000||409|1
2024-07-01 00:21:44|04151|1137603|TRNT|1.42B|1420000000|314.4|1231469|20.46|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
2024-07-01 00:21:49|04152|6681|TPK|1.62B|1620000000|769|768748|-5.34|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
2024-07-01 00:21:54|04153|942420|BBOXT|3.85B|3850000000|155.1|8399338|24.08|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
2024-07-01 00:21:59|04154|23214|TUI1n|2.84B|2840000000|563.5|1488730|1.08|12|2018-05-09|15/03/2018|||||9339.1298828125|1|2018-02-13|15/12/2017|||||8494.7197265625|1
2024-07-01 00:22:04|04155|6627|TLW|466.97M|466970000|32.04|3826453|13.46|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
2024-07-01 00:22:09|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
2024-07-01 00:22:15|04157|8804|UKCM|947.27M|947270000|72.9|3852233|50.62|25|2024-05-29|15/03/2024|||||72.900001525879|1|2024-04-26|15/12/2023|||||64.800003051758|1
2024-07-01 00:22:22|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
2024-07-01 00:22:28|04159|6661|ULVR|108.44B|108440000000|4345|4489197|6.04|38|2024-07-25|15/06/2024||1.47||16090000000|4345|1|2024-04-25|15/03/2024|||14960000000|14830000000|3863|1
2024-07-01 00:22:34|04160|6848|UTG|3.91B|3910000000|892|1112290|2.53|35|2024-07-24|15/06/2024|||||892|1|2024-04-09|15/03/2024|||||949.5|1
2024-07-01 00:22:40|04161|6659|UU|6.7B|6700000000|982.6|2257511|2.18|31|2024-08-28|15/06/2024|||||982.59997558594|1|2024-05-16|15/03/2024||17.85||981750000|1112|1
2024-07-01 00:22:46|04162|6684|VSVS|1.23B|1230000000|461.5|298060|15.84|35|2024-08-01|15/06/2024|||||461.5|1|2024-05-29|15/03/2024|||||487.5|1
2024-07-01 00:22:52|04163|6579|VCTX|996.55M|996550000|1146|141580|-17.67|38|2024-07-04|15/06/2024|||||1146|1|2024-05-13|15/03/2024||||145000000|1284|1
2024-07-01 00:22:59|04164|985785|VEILV|1.15B|1150000000|589|185539|0.51|4|2018-04-24|15/12/2017|1.47||333000000||466|1|2017-09-20|15/06/2017|1.17||260400000||391.79998779297|1
2024-07-01 00:23:03|04165|27720|VOF|753.31M|753310000|495.5|215222|15.5|12|2023-03-23|15/12/2022|||||430|1|2022-10-24|15/06/2022|||||432.5|1
2024-07-01 00:23:09|04166|968974|VMUK|2.78B|2780000000|213.6|3745391|42.83|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
2024-07-01 00:23:15|04167|6654|VTYV|4B|4000000000|1183|1349631|79.11|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
2024-07-01 00:23:20|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
2024-07-01 00:23:25|04169|667|VOD|18.64B|18640000000|69.76|89048131|-5.69|25|2024-07-25|15/06/2024|||||69.76000213623|1|2024-05-14|15/03/2024||0.05|9390000000|21302000000|69.980003356934|1
2024-07-01 00:23:30|04170|1131407|WOSG|991.82M|991820000|414|1226094|-32.19|22|2024-06-27|15/04/2024||62.50|380000000|380000000|399.39999389648|1|2024-02-08|15/01/2024|||397000000|453800000|381.79998779297|1
2024-07-01 00:23:35|04171|6674|WEIR|5.12B|5120000000|1984|827534|12.98|30|2024-07-30|15/06/2024||55.30||1322000000|1984|1|2024-04-25|15/03/2024|||||1990|1
2024-07-01 00:23:40|04172|6619|SMWH|1.47B|1470000000|1132|404361|-26.87|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
2024-07-01 00:23:46|04173|6646|WTB|5.36B|5360000000|2975|1044530|-12.14|33|2024-06-18|15/05/2024|||739000000||2903|1|2024-04-30|15/02/2024|0.6233|0.6233||1426000000|3047|1
2024-07-01 00:23:50|04174|6875|WTAN|1.61B|1610000000|268|848697|18.32|15|2023-03-15|15/12/2022|0.07||57200000||222|1|2022-08-16|15/06/2022|-0.45||-316500000||236.5|1
2024-07-01 00:23:56|04175|945902|WIZZ|2.31B|2310000000|2236|450338|-18.24|25|2024-08-01|15/06/2024||0.9256||1260000000|2236|1|2024-05-23|15/03/2024|0.6304|0.592|956000000|1020000000|1962|1
2024-07-01 00:24:02|04176|6861|WKP|1.14B|1140000000|594|288454|25.63|32|2024-07-25|15/06/2024|||||594|1|2024-06-05|15/03/2024|||||551|1
2024-07-01 00:24:07|04177|32401|WWH|1.92B|1920000000|362|1284236|14.56|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
2024-07-01 00:24:13|04178|6578|WPP|7.77B|7770000000|724.4|3204291|-12.02|39|2024-08-07|15/06/2024||35.26||2940000000|724.40002441406|1|2024-04-25|15/03/2024|||2690000000|2710000000|803.79998779297|1
2024-07-01 00:24:19|04179|17981|ARTI|248.7B|248700000000|687.45|1550130|36.51|32|2024-08-05|15/06/2024||2.23||14873000000|686.25|1|2024-05-09|15/03/2024|3.63|3.6|17690000000|18560000000|706.15002441406|1
2024-07-01 00:24:25|04180|17980|ACC|491.82B|491820000000|2615.05|519042|44.18|44|2024-07-16|15/06/2024||43.25||51830000000|2619.0500488281|1|2024-04-25|15/03/2024|38|34.63|54000000000|53970000000|2556.3999023438|1
2024-07-01 00:24:30|04181|17984|ADEL|3.62T|3620000000000|3175|2773139|32.95|43|2024-08-08|15/06/2024||9.7||297460000000|3177.1499023438|1|2024-05-02|15/03/2024|9.4|9.4|296300000000|296310000000|3054.6999511719|1
2024-07-01 00:24:35|04182|1088095|ADNA|2.83T|2830000000000|1791.9|1561546|89.44|26|2024-08-28|15/06/2024|||||1788.8000488281|1|2024-05-03|15/03/2024|0.9||26670000000||1786.8499755859|1
2024-07-01 00:24:41|04183|18294|APSE|3.19T|3190000000000|1472.95|6343894|99.25|44|2024-08-05|15/06/2024||11.32||71490000000|1478.0999755859|1|2024-05-03|15/03/2024|9.44|9.52|68970000000|69910000000|1338.8000488281|1
2024-07-01 00:24:46|04184|1111710|ADAG|985.43B|985430000000|896|2053284|36.88|25|2024-08-07|15/06/2024|||||896|1|2024-04-30|15/03/2024|1.5||11670000000||919.04998779297|1
2024-07-01 00:24:51|04185|958331|ADAI|1.11T|1110000000000|1000.2|2211224|30.36|31|2024-08-08|15/06/2024|||||997.34997558594|1|2024-04-30|15/03/2024|||||1061|1
2024-07-01 00:24:58|04186|7310|ADTB|621.14B|621140000000|238|10141242|21.24|30|2024-08-28|15/06/2024||3.41|||238.71000671387|1|2024-05-13|15/03/2024|2.9|2.89|109400000000||216.39999389648|1
2024-07-01 00:25:05|04187|946826|ADIA|315.35B|315350000000|312.25|8851837|46.63|32|2024-08-02|15/06/2024||-1.1||31873000000|312.14999389648|1|2024-05-28|15/03/2024|-2.37|-2.28|34070000000|34070000000|286.10000610352|1
2024-07-01 00:25:13|04188|947273|AJPH|285.64B|285640000000|2282.5|139451|54.31|33|2024-07-31|15/06/2024||14.70||10476000000|2287.1999511719|1|2024-05-02|15/03/2024|16.09|13.27|10540000000|10320000000|2215.4499511719|1
2024-07-01 00:25:19|04189|946738|ALEM|172.31B|172310000000|880|140618|38.28|32|2024-07-24|15/06/2024||8.1||15990000000|876.59997558594|1|2024-05-09|15/03/2024|9.1|9.1|15170000000|15170000000|1003|1
2024-07-01 00:25:24|04190|962425|ALKE|596.79B|596790000000|4993.35|250066|42.15|32|2024-08-09|15/06/2024||||28063000000|4991.3500976562|1|2024-05-28|15/03/2024|24.6|29.93|29360000000|31860000000|5337.2998046875|1
2024-07-01 00:25:30|04191|17997|AMAR|304.3B|304300000000|1666|3418171|144.57|35|2024-08-12|15/06/2024||12.76||26424000000|1663.1500244141|1|2024-05-28|15/03/2024|13.4|12.99|27970000000|27970000000|1221.5500488281|1
2024-07-01 00:25:36|04192|17998|ABUJ|1.65T|1650000000000|668|3889691|56.84|44|2024-07-31|15/06/2024||5.25||45250000000|670.25|1|2024-05-01|15/03/2024|2.74|2.76|88940000000|88940000000|619.90002441406|1
2024-07-01 00:25:41|04193|18004|APLH|889.41B|889410000000|6190|477464|21.42|44|2024-08-09|15/06/2024||24.97||52290000000|6185.7001953125|1|2024-05-30|15/03/2024|17.7|17.82|49440000000|49440000000|5903.4501953125|1
2024-07-01 00:25:47|04194|18005|APLO|344.16B|344160000000|542|3278956|33.27|44|2024-07-31|15/06/2024||6.27||62585000000|541.90002441406|1|2024-05-14|15/03/2024|6|6|62580000000|62580000000|477.85000610352|1
2024-07-01 00:25:54|04195|18010|ASOK|710.29B|710290000000|241.7|19037864|44.38|46|2024-07-18|15/06/2024||1.82||84210000000|241.88999938965|1|2024-05-23|15/03/2024|3.06|2.94|113850000000|112320000000|208.19999694824|1
2024-07-01 00:25:59|04196|18011|ASPN|2.8T|2800000000000|2916|1273054|-13.27|44|2024-07-17|15/06/2024||11.31||94623000000|2917.0500488281|1|2024-05-09|15/03/2024|13.1|14.01|87310000000|91060000000|2843.3000488281|1
2024-07-01 00:26:05|04197|946934|ASTL|639.55B|639550000000|2389.8|647663|20.54|33|2024-08-02|15/06/2024||5.16||14430000000|2380.8000488281|1|2024-05-17|15/03/2024|6.8|6.77|16250000000|16250000000|2273.0500488281|1
2024-07-01 00:26:15|04198|1014099|AUFI|499.44B|499440000000|670|4573226|-11.1|30|2024-08-28|15/06/2024||5.83||13610000000|672.04998779297|1|2024-04-24|15/03/2024|5.5|5.68|18930000000|18930000000|609.5|1
2024-07-01 00:26:21|04199|18014|ARBN|707.58B|707580000000|1207.55|1637044|66.02|44|2024-08-08|15/06/2024||15.42||77360000000|1207.5999755859|1|2024-05-24|15/03/2024|15.51|15.61|75800000000|73380000000|1229.8499755859|1
2024-07-01 00:26:26|04200|997883|AVEU|3.07T|3070000000000|4713.05|512607|21.18|31|2024-07-12|15/06/2024||13.18||117932000000|4716.75|1|2024-05-04|15/03/2024|9.3|9.09|123940000000|123940000000|4612.3500976562|1
2024-07-01 00:26:33|04201|18017|AXBK|3.91T|3910000000000|1263.8|11471379|27.99|49|2024-07-22|15/06/2024||21.59||190670000000|1265.25|1|2024-04-24|15/03/2024|23.1|23.07|198550000000|198580000000|1055.75|1
2024-07-01 00:26:37|04202|18020|BAJA|2.65T|2650000000000|9482.25|431170|102.11|44|2024-07-16|15/06/2024||71.87||124460000000|9501.650390625|1|2024-04-18|15/03/2024|68.4|69.13|114850000000|114450000000|8919.150390625|1
2024-07-01 00:26:43|04203|18022|BJFN|4.4T|4400000000000|7119|1256942|-0.58|43|2024-07-24|15/06/2024||65||102270000000|7115.5498046875|1|2024-04-25|15/03/2024|61.89|62.18|97150000000|97350000000|7329.1499023438|1
2024-07-01 00:26:48|04204|18023|BJFS|2.53T|2530000000000|1590.2|1546177|4.07|41|2024-07-24|15/06/2024|||||1588.1500244141|1|2024-04-26|15/03/2024|13.2|12.56|320420000000|237640000000|1655.5500488281|1
2024-07-01 00:26:53|04205|18024|BJAT|949.32B|949320000000|8500|45633|21.35|35|2024-07-25|15/06/2024|||||8536.25|1|2024-04-26|15/03/2024|||||8200.5498046875|1
2024-07-01 00:26:58|04206|39853|BLKI|624.3B|624300000000|3230|412958|36.26|40|2024-08-14|15/06/2024||22.22||23115000000|3229|1|2024-05-17|15/03/2024|24.9|24.37|26970000000|26910000000|2591.6999511719|1
2024-07-01 00:27:03|04207|1072999|BANH|328.28B|328280000000|204|15639993|-15.72|30|2024-07-12|15/06/2024||4.94||33710000000|203.7799987793|1|2024-05-16|15/03/2024|0.34|5.74|58830000000|33220000000|189.89999389648|1
2024-07-01 00:27:08|04208|18047|BOB|1.42T|1420000000000|275.05|20364239|44.5|44|2024-07-26|15/06/2024||7.21||144250000000|275.39999389648|1|2024-05-10|15/03/2024|9.45|8.6|159840000000|140950000000|262.64999389648|1
2024-07-01 00:27:15|04209|18031|BOI|548.78B|548780000000|120.7|15754850|63.99|49|2024-07-30|15/06/2024||4.91||66730000000|135.80000305176|1|2024-05-10|15/03/2024|3.17|3.13|76870000000||135.80000305176|1
2024-07-01 00:27:21|04210|18034|BATA|194.49B|194490000000|1515|530928|-9.58|37|2024-08-07|15/06/2024||||10187000000|1513.75|1|2024-05-29|15/03/2024|4.7|4.85|7980000000|7980000000|1356.75|1
2024-07-01 00:27:25|04211|18036|BRGR|588.1B|588100000000|504.5|2243816|-10.72|33|2024-08-02|15/06/2024||2.42||30110000000|504.20001220703|1|2024-05-15|15/03/2024|1.9|2.07|25200000000|25200000000|494.54998779297|1
2024-07-01 00:27:32|04212|18043|BAJE|2.24T|2240000000000|309.35|47262759|146|49|2024-07-29|15/06/2024||1.07||35110000000|305.89999389648|1|2024-05-19|15/03/2024|2.44|2.12|85290000000|83720000000|258.79998779297|1
2024-07-01 00:27:40|04213|18039|BFRG|777.23B|777230000000|1670|1788063|99.57|49|2024-08-08|15/06/2024||10.97||33976000000|1670.3499755859|1|2024-05-08|15/03/2024|5.1|5.07|41640000000|39730000000|1239.9499511719|1
2024-07-01 00:27:47|04214|18042|BHEL|1.05T|1050000000000|301.2|29576636|243.64|49|2024-07-25|15/06/2024||0.44||61630000000|300.85000610352|1|2024-05-21|15/03/2024|1.4|1.49|82600000000|94100000000|310.35000610352|1
2024-07-01 00:27:53|04215|18040|BPCL|1.32T|1320000000000|303.5|17645805|66.44|49|2024-08-08|15/06/2024||6.44||974630000000|303.95001220703|1|2024-05-08|15/03/2024|9.9|13.06|1165550000000|1143530000000|604.29998779297|0.5
2024-07-01 00:27:59|04216|18041|BRTI|8.63T|8630000000000.001|1448|8432094|64.78|44|2024-08-01|15/06/2024||5.36||366238000000|1444.0500488281|1|2024-05-14|15/03/2024|3.51|6.69|375990000000|383940000000|1285.9499511719|1
2024-07-01 00:28:05|04217|18045|BION|419.21B|419210000000|351.9|8982445|32.54|44|2024-07-25|15/06/2024||1.19||37710000000|351.10000610352|1|2024-05-15|15/03/2024|1.16|1.33|39170000000|38860000000|310.89999389648|1
2024-07-01 00:28:11|04218|18052|BOSH|1T|1000000000000|33999.95|62545|78.55|44|2024-07-31|15/06/2024||||35000000000|34084.3984375|1|2024-05-24|15/03/2024|191.4||44600000000|44750000000|30861.30078125|1
2024-07-01 00:28:17|04219|18054|BRIT|1.32T|1320000000000|5455|402206|8.57|44|2024-08-07|15/06/2024||24.33||39657000000|5475.5498046875|1|2024-05-03|15/03/2024|22.3|22.42|40690000000|40640000000|4759.6499023438|1
2024-07-01 00:28:22|04220|18055|ZYDU|1.08T|1080000000000.0001|1078.6|1576097|84.99|44|2024-08-07|15/06/2024||7.82||49451000000|1073.9499511719|1|2024-05-17|15/03/2024|11.7|11.68|55340000000|55260000000|1009|1
2024-07-01 00:28:30|04221|18057|CNBK|1.08T|1080000000000.0001|119.52|47153553|97.98|49|2024-07-24|15/06/2024||5.54||124698000000|121.16000366211|1|2024-05-08|15/03/2024|4.14|4.17|147980000000|147980000000|576.74999237061|0.2
2024-07-01 00:28:36|04222|18061|CAST|198.27B|198270000000|201.4|4354622|66.72|34|2024-07-29|15/06/2024|||||200.61000061035|1|2024-04-30|15/03/2024|2.2|2.2|13250000000|13250000000|212.10000610352|1
2024-07-01 00:28:42|04223|18070|CHLA|1.2T|1200000000000|1419.35|1458571|24.29|33|2024-07-26|15/06/2024||11.73||29420000000|1423.5|1|2024-04-30|15/03/2024|12.6|12.6|29130000000|29130000000|1170.9000244141|1
2024-07-01 00:28:48|04224|18071|CIPL|1.2T|1200000000000|1482|2055002|46.02|44|2024-08-07|15/06/2024||13.29||69300000000|1480.8000488281|1|2024-05-09|15/03/2024|11.62|10.73|64130000000|62420000000|1384.75|1
2024-07-01 00:28:55|04225|18072|CTBK|127.09B|127090000000|167.61|5275119|31.67|33|2024-08-08|15/06/2024||3.20||6177000000|167.08000183105|1|2024-05-20|15/03/2024|3.4|3.36|7220000000|7160000000|153.10000610352|1
2024-07-01 00:29:01|04226|18075|COAL|2.92T|2920000000000|473.45|12673313|104.96|44|2024-08-06|15/06/2024||10.42||354342000000|473.14999389648|1|2024-05-02|15/03/2024|13.9|11.35|374100000000|370580000000|454.29998779297|1
2024-07-01 00:29:07|04227|39893|COFO|364.07B|364070000000|5414.95|668292|14.94|44|2024-07-18|15/06/2024||31.11||24500000000|5458.7998046875|1|2024-05-02|15/03/2024|36.2|44.04|23590000000|23990000000|5103.25|1
2024-07-01 00:29:12|04228|18076|COLG|772.98B|772980000000|2835|452879|67.94|40|2024-07-25|15/06/2024||9.37||12744000000|2843.1499023438|1|2024-05-14|15/03/2024|14|14|14900000000|14860000000|2859.3500976562|1
2024-07-01 00:29:18|04229|18077|CCRI|635.13B|635130000000|1042.5|2803549|57.52|49|2024-07-25|15/06/2024||5.52||21238000000|1042.4000244141|1|2024-05-16|15/03/2024|4.94|4.94|23180000000|23180000000|1027.1999511719|1
2024-07-01 00:29:24|04230|18080|CORF|471.45B|471450000000|1589.55|530387|67.6|35|2024-07-26|15/06/2024||14.10||50151000000|1600.8499755859|1|2024-04-25|15/03/2024|5.55|5.54|39130000000|39130000000|1087.75|1
2024-07-01 00:29:29|04231|978762|CROP|260.7B|260700000000|405.4|4930938|40.01|32|2024-08-28|15/06/2024||2.62||22150000000|405.29998779297|1|2024-05-16|15/03/2024|2.2|2.2|19610000000|19610000000|338.10000610352|1
2024-07-01 00:29:35|04232|18084|CUMM|1.1T|1100000000000|3967|853628|104.16|40|2024-08-07|15/06/2024||12.89||21460000000|3966.8500976562|1|2024-05-29|15/03/2024|20.3|19.71|23160000000|23130000000|3832.3000488281|1
2024-07-01 00:29:41|04233|18086|DABU|1.06T|1060000000000|600|4076745|4.72|44|2024-08-01|15/06/2024||3.01||31246000000|600.70001220703|1|2024-05-01|15/03/2024|1.97|2.05|28150000000|28390000000|507.75|1
2024-07-01 00:29:49|04234|947396|DALB|340.11B|340110000000|1814|509686|-16.26|32|2024-08-02|15/06/2024||14.45||36850000000|1813.4499511719|1|2024-04-24|15/03/2024|16.8|16.85|43070000000|43070000000|1951.4499511719|1
2024-07-01 00:29:54|04235|947225|DPNT|341.26B|341260000000|2503.85|442839|15.19|37|2024-08-02|15/06/2024|||||2501.9499511719|1|2024-05-20|15/03/2024|13.45|13.15|21260000000|21140000000|2527.1499023438|1
2024-07-01 00:30:01|04236|18203|DHAE|30.86B|30860000000|49.75|7227419|50.76|31|2024-08-01|15/06/2024|||||49.979999542236|1|2024-05-17|15/03/2024|||||46.099998474121|1
2024-07-01 00:30:07|04237|18099|DIVI|1.22T|1220000000000|4590.9|600834|28.11|44|2024-08-12|15/06/2024||17.11||20750000000|4596.4501953125|1|2024-05-25|15/03/2024|20.3|17.15|23030000000|23010000000|4122.3999023438|1
2024-07-01 00:30:12|04238|1046345|DIXO|716.3B|716300000000|11997.9|469245|173.39|30|2024-08-28|15/06/2024||23.24||62750000000|11971.299804688|1|2024-05-15|15/03/2024|16|16.07|46580000000|46580000000|8065.4501953125|1
2024-07-01 00:30:18|04239|18100|DLF|2.04T|2040000000000|823.35|4475586|67.84|44|2024-08-08|15/06/2024||2.75||15837000000|824.75|1|2024-05-13|15/03/2024|3.7|3.61|21350000000|21350000000|828|1
2024-07-01 00:30:24|04240|962426|DLPA|231.39B|231390000000|2790|278154|23.48|32|2024-07-25|15/06/2024||12.72||6030000000|2780.6999511719|1|2024-05-10|15/03/2024|10.1|10.11|5450000000|5460000000|2221.5500488281|1
2024-07-01 00:30:29|04241|18101|REDY|1.07T|1070000000000.0001|6400|503561|24.04|39|2024-07-24|15/06/2024||76.31||73980000000|6402.3500976562|1|2024-05-07|15/03/2024|78.35|73.5|70830000000|70670000000|6300|1
2024-07-01 00:30:34|04242|18108|EICH|1.28T|1280000000000|4667.9|740777|30.38|38|2024-08-08|15/06/2024||41.98||45600000000|4672.9501953125|1|2024-05-10|15/03/2024|39.1|39.43|42560000000|42350000000|4568.0498046875|1
2024-07-01 00:30:40|04243|18113|EMAM|300.79B|300790000000|688.95|1451883|62.22|35|2024-08-08|15/06/2024||3.01||8210000000|689.29998779297|1|2024-05-29|15/03/2024|3.4|3.55|8910000000|8910000000|532.34997558594|1
2024-07-01 00:30:46|04244|992809|ENDU|376.72B|376720000000|2663|184776|68.6|32|2024-08-13|15/06/2024||11.70||24279000000|2678.1499023438|1|2024-05-16|15/03/2024|14.9|14.67|26850000000|26770000000|2050.8500976562|1
2024-07-01 00:30:52|04245|18118|ESCO|458.18B|458180000000|4152.9|315093|84.7|32|2024-07-29|15/06/2024||19.65||22338000000|4146.5|1|2024-05-09|15/03/2024|21.9|21.25|20830000000|20910000000|3536.9499511719|1
2024-07-01 00:30:58|04246|18122|EXID|480.25B|480250000000|564.15|12664965|138.34|44|2024-07-30|15/06/2024||3.71||39643000000|564.5|1|2024-04-30|15/03/2024|3.3|3.3|40090000000|40090000000|455.54998779297|1
2024-07-01 00:31:04|04247|18125|FED|433.84B|433840000000|177.76|15120617|40.91|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
2024-07-01 00:31:10|04248|18132|FOHE|358.87B|358870000000|474.25|1371970|50.53|44|2024-08-15|15/06/2024||2.04||18680000000|475.35000610352|1|2024-05-23|15/03/2024|2.32|2.32|17860000000|17860000000|469.70001220703|1
2024-07-01 00:31:16|04249|18137|GAIL|1.44T|1440000000000|219.89|28339308|109.32|49|2024-08-01|15/06/2024||3.03||323306000000|219.55000305176|1|2024-05-16|15/03/2024|3.3|3.3|323180000000|323190000000|200.75|1
2024-07-01 00:31:22|04250|1167243|GLAD|300.65B|300650000000|1825.3|560218|71.79|19|2024-08-28|15/06/2024||15.12||15980000000|1824.8499755859|1|2024-05-23|15/03/2024|11.68|13.81|15370000000|15550000000|1793.0500488281|1
2024-07-01 00:31:30|04251|18149|GLEN|347.23B|347230000000|1229.35|866455|81.86|44|2024-08-09|15/06/2024||12.74||37790000000|1230.5|1|2024-05-23|15/03/2024|-44.04|5.5|30630000000|32800000000|1025.3499755859|1
2024-07-01 00:31:37|04252|18150|GMRI|582.89B|582890000000|96.4|41985186|120.59|44|2024-08-13|15/06/2024|||||96.569999694824|1|2024-05-29|15/03/2024|-1.8||24470000000||87.5|1
2024-07-01 00:31:42|04253|18152|GOCP|1.41T|1410000000000|1373.55|1238197|27.06|44|2024-07-31|15/06/2024||5.3||34519000000|1375.8499755859|1|2024-05-06|15/03/2024|4.7|5.04|33860000000|33810000000|1251.1999511719|1
2024-07-01 00:31:48|04254|18153|GODI|287.85B|287850000000|857|398755|65.49|35|2024-08-09|15/06/2024|||||855.90002441406|1|2024-05-17|15/03/2024|||||797.20001220703|1
2024-07-01 00:31:55|04255|18154|GODR|891.98B|891980000000|3198|969399|103.9|43|2024-07-30|15/06/2024||6.7||5105000000|3207.8999023438|1|2024-05-03|15/03/2024|17|23.77|14260000000|10430000000|2532.6999511719|1
2024-07-01 00:32:01|04256|18156|GRAS|1.81T|1810000000000|2669.9|911545|53.92|44|2024-08-14|15/06/2024||29.58||63283000000|2670.4499511719|1|2024-05-22|15/03/2024|4.2|2.3|67680000000|62640000000|2446.6499023438|1
2024-07-01 00:32:07|04257|18171|GGAS|432.62B|432620000000|627.45|1457509|34.92|37|2024-08-06|15/06/2024||4.84||38025000000|628.45001220703|1|2024-05-06|15/03/2024|5.96|4.93|42940000000|39850000000|535.90002441406|1
2024-07-01 00:32:14|04258|18170|GSPT|167.32B|167320000000|296.45|2858913|4.22|40|2024-08-02|15/06/2024||4.45||4410000000|296.54998779297|1|2024-05-08|15/03/2024|4.6|4.6|5070000000|5030000000|291|1
2024-07-01 00:32:19|04259|18174|HVEL|1.14T|1140000000000|1820|1554800|41.88|49|2024-07-17|15/06/2024||6.66||55850000000|1822.4000244141|1|2024-04-29|15/03/2024|7.16|6|54340000000|55000000000|1640.0500488281|1
2024-07-01 00:32:25|04260|18176|HCLT|3.95T|3950000000000|1461|3887457|22.98|44|2024-07-19|15/06/2024||14.48||281620000000|1459.5999755859|1|2024-04-26|15/03/2024|14.7|15.2|285890000000|285900000000|1504.1500244141|1
2024-07-01 00:32:30|04261|1089258|HDFA|852.88B|852880000000|4000|516790|74.24|29|2024-07-15|15/06/2024||25.73||5811000000|3993.3000488281|1|2024-04-19|15/03/2024|25.35|25.35|6950000000|7320000000|3772.3999023438|1
2024-07-01 00:32:36|04262|18177|HDBK|12.81T|12810000000000|1685|19528960|-0.96|44|2024-07-22|15/06/2024||21.87||413860000000|1683.8000488281|1|2024-04-20|15/03/2024|21.7|21.8|472430000000|396490000000|1531.3000488281|1
2024-07-01 00:32:41|04263|1054973|HDFL|1.28T|1280000000000|595|6084151|-8.63|29|2024-08-28|15/06/2024||2.32||150703000000|595.04998779297|1|2024-04-18|15/03/2024|1.91|1.91|209380000000|226170000000|604.59997558594|1
2024-07-01 00:32:47|04264|18179|HROM|1.12T|1120000000000|5590|835944|93.12|46|2024-08-08|15/06/2024||55.53||101210000000|5579.6000976562|1|2024-05-07|15/03/2024|50.74|51.68|96990000000|93770000000|4511|1
2024-07-01 00:32:53|04265|18187|HALC|1.54T|1540000000000|691.95|9347792|64.38|49|2024-08-09|15/06/2024||6.00||436451000000|693.54998779297|1|2024-05-24|15/03/2024|14.29|12.43|559940000000|444620000000|676.79998779297|1
2024-07-01 00:32:58|04266|1072997|HIAE|3.52T|3520000000000|5267.95|3744031|177.81|27|2024-08-09|15/06/2024||10.12||39760000000|5264.25|1|2024-05-16|15/03/2024|58.3|58.59|147690000000|143220000000|4182.3500976562|1
2024-07-01 00:33:04|04267|39868|HCPR|308.09B|308090000000|319|14115903|174.88|31|2024-08-12|15/06/2024|||||318.70001220703|1|2024-05-24|15/03/2024|||||374.20001220703|1
2024-07-01 00:33:10|04268|18184|HPCL|706.65B|706650000000|331.9|11080164|81.79|48|2024-08-07|15/06/2024||7.94||951500000000|173.33000183105|1|2024-05-08|15/03/2024|13.36|15.44|1223860000000|1133140000000|173.33000183105|1
2024-07-01 00:33:16|04269|18185|HLL|5.82T|5820000000000|2467.15|2376891|-7.88|47|2024-07-23|15/06/2024||10.93||154285000000|2473.0500488281|1|2024-04-25|15/03/2024|10.24|10.27|148570000000|148660000000|2260.25|1
2024-07-01 00:33:22|04270|18186|HZNC|2.83T|2830000000000|668|5073235|117.34|44|2024-07-19|15/06/2024||||72162000000|669.65002441406|1|2024-04-18|15/03/2024|4.82|4.8|78220000000|75720000000|402.75|1
2024-07-01 00:33:27|04271|18191|HDFC|5.05T|5050000000000|2724.3|5246348|-3.46|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
2024-07-01 00:33:33|04272|18198|ICBK|8.44T|8439999999999.999|1197.25|16914690|28.1|40|2024-07-27|15/06/2024||14.83||256480000000|1199.5999755859|1|2024-04-27|15/03/2024|15.2|15.13|247420000000|245020000000|1107.9000244141|1
2024-07-01 00:33:37|04273|1050153|ICIL|882.65B|882650000000|1797.9|919723|33.73|30|2024-07-19|15/06/2024||9.59||46279000000|1789.5500488281|1|2024-04-17|15/03/2024|10.47|11.13|62630000000|59580000000|1648.6500244141|1
2024-07-01 00:33:43|04274|991131|ICIR|873.36B|873360000000|605.7|1925867|5.8|32|2024-07-23|15/06/2024||1.48||74856000000|605.70001220703|1|2024-04-23|15/03/2024|1.2|2.57|151500000000|128030000000|580.29998779297|1
2024-07-01 00:33:49|04275|1073007|ICCI|245.25B|245250000000|757.1|729846|24.43|31|2024-07-23|15/06/2024||||9503000000|757.54998779297|1|2024-04-18|15/03/2024|16.47||15430000000|13530000000|712.34997558594|1
2024-07-01 00:33:55|04276|960765|IDFB|581.64B|581640000000|82.12|44338456|3.43|34|2024-07-29|15/06/2024||1.16||62840000000|82.160003662109|1|2024-04-27|15/03/2024|1.18|1.22|61110000000|59290000000|84.800003051758|1
2024-07-01 00:34:01|04277|1161582|INMR|160.71B|160710000000|2680|23398|-4.81|22|2024-07-18|15/06/2024||13.7||3190000000|2680.8500976562|1|2024-04-30|15/03/2024|16.6|16.4|3150000000|3150000000|2623.25|1
2024-07-01 00:34:06|04278|18209|INBA|734.77B|734770000000|544|2327730|85.95|36|2024-08-06|15/06/2024||12.80||56425000000|545.5|1|2024-05-06|15/03/2024|16.7|17.14|82780000000|82790000000|544|1
2024-07-01 00:34:13|04279|18210|IHTL|890.64B|890640000000|623|4251982|58.73|44|2024-08-05|15/06/2024||2.16||16720000000|625.04998779297|1|2024-04-24|15/03/2024|2.93|2.93|19050000000|19050000000|604.29998779297|1
2024-07-01 00:34:19|04280|18197|IOC|2.28T|2280000000000|165.4|24949828|81.16|49|2024-07-26|15/06/2024||0.9||1801000000000|165.63000488281|1|2024-04-29|15/03/2024|3.74|5.26|2251030000000|2034710000000|171.55000305176|1
2024-07-01 00:34:24|04281|1169003|INID|2.27T|2270000000000|173.86|58258868|431.68|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
2024-07-01 00:34:29|04282|1153181|INIR|791.4B|791400000000|990|3601489|55.88|24|2024-08-28|15/06/2024||3.30||10066000000|989.25|1|2024-05-28|15/03/2024|3.6|3.6|11550000000|11550000000|1101.25|1
2024-07-01 00:34:35|04283|18213|IGAS|352.59B|352590000000|504|4344745|6.48|39|2024-08-09|15/06/2024||6.5||34603000000|503.70001220703|1|2024-05-06|15/03/2024|5.47|6.32|35970000000|35590000000|455.20001220703|1
2024-07-01 00:34:41|04284|39852|INUS|1.01T|1010000000000|375.8|33165221|128.8|44|2024-07-24|15/06/2024||5.40||68746000000|375.29998779297|1|2024-04-29|15/03/2024|6.88|5.43|71930000000|73210000000|353.29998779297|1
2024-07-01 00:34:46|04285|18215|INBK|1.14T|1140000000000|1464.2|3870997|6.51|44|2024-07-11|15/06/2024||32.47||82200000000|1464.5|1|2024-04-25|15/03/2024|30.1|29.94|76910000000|78910000000|1474.6500244141|1
2024-07-01 00:34:52|04286|18216|INED|875.46B|875460000000|6799.8|349122|51.66|49|2024-08-09|15/06/2024||18.43||6160000000|6785.8500976562|1|2024-05-16|15/03/2024|17.2|16.88|6080000000|6130000000|5941.6000976562|1
2024-07-01 00:34:58|04287|18217|INFY|6.49T|6490000000000|1566|8816386|17.26|39|2024-07-18|15/06/2024||15.05||387770000000|1566.75|1|2024-04-18|15/03/2024|19.2|14.85|380960000000|384100000000|1414.4499511719|1
2024-07-01 00:35:04|04288|961701|INGL|1.63T|1630000000000|4228.1|1307853|60.95|32|2024-08-31|15/06/2024||59.9||179120000000|4228.25|1|2024-05-23|15/03/2024|49.6|54.84|178250000000|178260000000|4355.75|1
2024-07-01 00:35:13|04289|18222|IPCA|286.61B|286610000000|1132.55|621502|52.46|49|2024-08-08|15/06/2024||4.80||19910000000|734.84997558594|1|2024-05-29|15/03/2024|5.35|4.66|20330000000|20310000000|734.84997558594|1
2024-07-01 00:35:19|04290|18224|ITC|5.3T|5300000000000|425|15503048|-5.89|44|2024-07-26|15/06/2024||3.92||170062000000|424.89999389648|1|2024-05-23|15/03/2024|4|4.02|165790000000|167450000000|439.89999389648|1
2024-07-01 00:35:25|04291|18241|JNSP|1.07T|1070000000000.0001|1044.3|2393785|79.73|44|2024-08-07|15/06/2024||15.36||126831000000|1044.4000244141|1|2024-05-13|15/03/2024|9.3|9.52|134870000000|134890000000|928.45001220703|1
2024-07-01 00:35:32|04292|18244|JSWE|1.28T|1280000000000|731.6|5453841|168.23|44|2024-07-26|15/06/2024||2.20||31178000000|734.5|1|2024-05-07|15/03/2024|2.1|2.11|27560000000|27560000000|620|1
2024-07-01 00:35:38|04293|18226|JSTL|2.27T|2270000000000|934.1|2754569|19.02|44|2024-07-19|15/06/2024||13.54||404923000000|931.5|1|2024-05-16|15/03/2024|5.31|6.76|462690000000|456280000000|870.95001220703|1
2024-07-01 00:35:45|04294|18247|JUBI|370.98B|370980000000|562.5|3884544|12.22|46|2024-07-24|15/06/2024||2.08||13287000000|563.25|1|2024-05-22|15/03/2024|0.6|0.5445|13310000000|13580000000|479.35000610352|1
2024-07-01 00:35:51|04295|18260|KTKM|3.58T|3580000000000|1804.45|8944665|-2.28|44|2024-07-22|15/06/2024||16.9||96830000000|1802.5|1|2024-05-04|15/03/2024|20.81|20.85|98880000000|98890000000|1546.6999511719|1
2024-07-01 00:36:00|04296|39882|LTFL|447.04B|447040000000|181.44|7935141|42.08|42|2024-07-19|15/06/2024||2.68||23140000000|181.16999816895|1|2024-04-27|15/03/2024|2.23|2.45|23460000000|23460000000|163.80000305176|1
2024-07-01 00:36:06|04297|991132|LTEH|519.52B|519520000000|4906|224381|24.64|32|2024-07-16|15/06/2024||31.85||25620000000|4909.0498046875|1|2024-04-25|15/03/2024|32.16|32.63|25380000000|25350000000|5245.2001953125|1
2024-07-01 00:36:12|04298|18268|LART|4.88T|4880000000000|3551.95|3248718|43.48|44|2024-07-23|15/06/2024||24.13||404558000000|3548.4499511719|1|2024-05-07|15/03/2024|31.95|31.22|681200000000|656800000000|3467.9499511719|1
2024-07-01 00:36:17|04299|986039|LTIM|1.59T|1590000000000|5380|483876|3.52|32|2024-07-15|15/06/2024||40.05||91230000000|5385.0498046875|1|2024-04-24|15/03/2024|37.1|37.12|88930000000|89760000000|4723.3999023438|1
2024-07-01 00:36:22|04300|994422|LAUL|228.9B|228900000000|425.45|2009673|16.04|32|2024-08-01|15/06/2024||1.38||13450000000|424.54998779297|1|2024-04-25|15/03/2024|1.4|1.58|14400000000|14400000000|434.39999389648|1
2024-07-01 00:36:29|04301|18269|LICH|438.29B|438290000000|797.95|3225482|103.45|49|2024-08-01|15/06/2024||21.78||18710000000|796.79998779297|1|2024-05-15|15/03/2024|19.8|19.8|22870000000|22790000000|633.75|1
2024-07-01 00:36:34|04302|18270|LUPN|739.11B|739110000000|1626|1291617|80.12|44|2024-08-07|15/06/2024||12.29||52040000000|1621.3499755859|1|2024-05-06|15/03/2024|11.9|11.07|49610000000|49460000000|1654.75|1
2024-07-01 00:36:40|04303|18291|MRF|549.05B|549049999999.99994|129600|8610|27.99|37|2024-08-07|15/06/2024||949.93||59089000000|129459.1484375|1|2024-05-03|15/03/2024|895|1103.7|62150000000|62030000000|133861.953125|1
2024-07-01 00:36:46|04304|985843|MGAS|157.74B|157740000000|1608|536024|53.36|32|2024-07-30|15/06/2024||32.2||15490000000|1596.9000244141|1|2024-05-09|15/03/2024|26.8|27.19|15670000000|15760000000|1377.6999511719|1
2024-07-01 00:36:52|04305|18273|MAHM|3.2T|3200000000000|2867|3550214|97.23|44|2024-08-08|15/06/2024||23.92||277780000000|2866.6499023438|1|2024-05-16|15/03/2024|17|17.37|251090000000|251380000000|2302.3000488281|1
2024-07-01 00:36:58|04306|18271|MMFS|371.06B|371060000000|300.55|4230428|-10.67|38|2024-07-26|15/06/2024||4.36||17003000000|300.60000610352|1|2024-05-04|15/03/2024|5|5|19710000000|19710000000|267.10000610352|1
2024-07-01 00:37:05|04307|39888|MNFL|176.06B|176060000000|207.6|8982713|56.86|34|2024-08-08|15/06/2024||7.01||11672000000|207.89999389648|1|2024-05-24|15/03/2024|6.68|5.74|15830000000|15860000000|178.55000305176|1
2024-07-01 00:37:11|04308|18276|MRCO|793.93B|793930000000|614.1|3170920|15.66|44|2024-08-01|15/06/2024||3.24||25301000000|613|1|2024-05-06|15/03/2024|2.5|2.47|22780000000|22780000000|516.90002441406|1
2024-07-01 00:37:17|04309|18277|MRTI|3.78T|3780000000000|12025|539307|22.84|44|2024-07-24|15/06/2024||98.27||374390000000|12033.849609375|1|2024-04-26|15/03/2024|123.3|125.88|382350000000|381530000000|12922.5|1
2024-07-01 00:37:28|04310|18279|MAXI|333.89B|333890000000|971.95|1131034|19.87|46|2024-08-13|15/06/2024||2.24|||971.70001220703|1|2024-05-07|15/03/2024|2.77|4.31|107400000000|107400000000|987.84997558594|1
2024-07-01 00:37:34|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
2024-07-01 00:37:41|04312|18290|MBFL|464.29B|464290000000|2459|1147371|29.76|45|2024-07-18|15/06/2024||21.32||34660000000|2456.5500488281|1|2024-04-24|15/03/2024|20.8|20.57|34120000000|34130000000|2243.5500488281|1
2024-07-01 00:37:47|04313|39890|MUTT|720.97B|720970000000|1795.1|664131|44.81|37|2024-08-09|15/06/2024||25.76||18197000000|1795.8499755859|1|2024-05-30|15/03/2024|26.31|25.75|21960000000|20120000000|1738.9000244141|1
2024-07-01 00:37:52|04314|39891|NATP|208.99B|208990000000|1168.05|864066|68.5|34|2024-08-07|15/06/2024||||11543000000|1166.8499755859|1|2024-05-27|15/03/2024|21.6|21.82|10680000000|10670000000|1020.200012207|1
2024-07-01 00:37:58|04315|18299|NALU|343.65B|343650000000|187.21|22682630|128.17|44|2024-08-07|15/06/2024||2.70||32869000000|187.11000061035|1|2024-05-27|15/03/2024|3.9|4.13|35790000000|35830000000|193.14999389648|1
2024-07-01 00:38:05|04316|946691|NAFL|177.24B|177240000000|3575|288448|-20.59|32|2024-07-30|15/06/2024||117||6019000000|3574.25|1|2024-05-07|15/03/2024|14.2|14.17|6020000000|6020000000|3435|1
2024-07-01 00:38:11|04317|30059|NEST|2.46T|2460000000000|2550.35|980739|11.4|44|2024-07-25|15/03/2024||8.38||48300000000|2551.6499023438|1|2024-07-23|15/06/2024||9.3||52120000000|2551.6499023438|1
2024-07-01 00:38:15|04318|1053096|NIPF|407.14B|407140000000|645.3|1163669|123.95|30|2024-07-19|15/06/2024||||3542000000|644.45001220703|1|2024-04-24|15/03/2024|5.5|5.5|4680000000|4680000000|562.65002441406|1
2024-07-01 00:38:22|04319|18309|NMDC|721.37B|721370000000|246.9|14722769|135.93|46|2024-08-09|15/06/2024||||52795000000|246.05000305176|1|2024-05-27|15/03/2024|5.1|5.05|64890000000|64850000000|267.89999389648|1
2024-07-01 00:38:27|04320|18297|NTPC|3.67T|3670000000000|379.2|18169938|100.48|44|2024-07-29|15/06/2024||5.26||400354000000|378.35000610352|1|2024-05-24|15/03/2024|5.5|5.76|425320000000|449270000000|372.29998779297|1
2024-07-01 00:38:35|04321|18312|OEBO|642.03B|642030000000|1764.9|967892|79.21|44|2024-07-29|15/06/2024||11.78||11850000000|1765.75|1|2024-05-14|15/03/2024|21.7|13.09|13150000000|13800000000|1482.75|1
2024-07-01 00:38:40|04322|18311|ONGC|3.45T|3450000000000|274.4|19366551|71.18|44|2024-08-09|15/06/2024||8.36|||274.20001220703|1|2024-05-19|15/03/2024|8.03|9|1667710000000|347760000000|279|1
2024-07-01 00:38:47|04323|18313|OILI|784.08B|784080000000|722.15|4438625|194.82|49|2024-08-08|15/06/2024||14.2||51751000000|723.04998779297|1|2024-05-21|15/03/2024|19.74|19.33|101660000000|61690000000|646.5|1
2024-07-01 00:38:53|04324|18325|PAGE|436.11B|436110000000|39000|30158|3.59|35|2024-08-08|15/06/2024||165.43||13550000000|39099.3515625|1|2024-05-23|15/03/2024|97|97|9950000000|9950000000|36325.19921875|1
2024-07-01 00:38:59|04325|18334|PLNG|495.38B|495380000000|330.2|7210944|48.27|39|2024-08-08|15/06/2024||5.61||148222000000|330.25|1|2024-05-23|15/03/2024|4.92|5.47|137930000000|137020000000|309.75|1
2024-07-01 00:39:04|04326|18335|PFIZ|207.17B|207170000000|4560|31984|20.73|32|2024-08-01|15/06/2024||||5811000000|4528.5498046875|1|2024-05-29|15/03/2024|39.1|39.1|5470000000|5480000000|4575.4501953125|1
2024-07-01 00:39:11|04327|100258|PIIL|575.99B|575990000000|3802.95|409264|-3.03|41|2024-07-30|15/06/2024||21.50||17861000000|3798.75|1|2024-05-21|15/03/2024|24.3|24.33|17410000000|17410000000|3579.75|1
2024-07-01 00:39:16|04328|18337|PIDI|1.61T|1610000000000|3160|418584|21.67|35|2024-08-08|15/06/2024||10.21||33111000000|3158.9499511719|1|2024-05-07|15/03/2024|7.3|7.33|29020000000|29020000000|2953.3000488281|1
2024-07-01 00:39:23|04329|18339|PIRA|208.74B|208740000000|925|1462582|-1.84|36|2024-07-31|15/06/2024||||20803000000|927|1|2024-05-07|15/03/2024|6.05||25280000000||953|1
2024-07-01 00:39:30|04330|1127928|POLC|1.01T|1010000000000|6735|652606|89.66|25|2024-08-28|15/06/2024||29.05||46040000000|6739.5|1|2024-05-09|15/03/2024|36.26|31.97|56460000000|50500000000|5921.5498046875|1
2024-07-01 00:39:35|04331|18341|PWFC|1.6T|1600000000000|485.05|20672512|180.83|48|2024-08-09|15/06/2024||||36314000000|485.10000610352|1|2024-05-14|15/03/2024|12.53|9.8|49930000000|55390000000|416.5|1
2024-07-01 00:39:41|04332|18342|PGRD|3.08T|3080000000000|331.3|19951461|73.13|49|2024-07-31|15/06/2024||4.06||113230000000|330.95001220703|1|2024-05-22|15/03/2024|4.54|4.91|118020000000|115400000000|325.64999389648|1
2024-07-01 00:39:48|04333|18344|PREG|758.67B|758670000000|1886.2|1180332|228.12|44|2024-08-06|15/06/2024||5.89||19704000000|1892.5999755859|1|2024-05-28|15/03/2024|3.5|3.42|21640000000|21640000000|1611.5|1
2024-07-01 00:39:54|04334|18346|PROC|539.51B|539510000000|16601|8331|15.89|32|2024-08-29|15/06/2024||46.6||9050000000|16612.94921875|1|2024-04-30|15/03/2024|50.8|50.8|10020000000|9140000000|16175.400390625|1
2024-07-01 00:39:59|04335|18350|PNBK|1.36T|1360000000000|123.15|50689717|138.43|44|2024-07-25|15/06/2024||3.49||111606000000|123.26000213623|1|2024-05-09|15/03/2024|2.72|2.74|146110000000|141730000000|125.09999847412|1
2024-07-01 00:40:05|04336|987147|RATB|159.44B|159440000000|262.98|7001752|44.53|34|2024-08-28|15/06/2024|||||262.98001098633|1|2024-04-27|15/03/2024|5.88|5.57|24750000000|24040000000|265.39999389648|1
2024-07-01 00:40:13|04337|18371|RECM|1.38T|1380000000000|525|21753657|218.86|43|2024-08-08|15/06/2024||||38181000000|525.40002441406|1|2024-04-30|15/03/2024||12.9|47470000000|47470000000|463|1
2024-07-01 00:40:18|04338|18367|RELI|21.18T|21180000000000|3129.8|6386434|35.18|44|2024-07-19|15/06/2024||25.4||2180120000000|3130.8000488281|1|2024-04-22|15/03/2024|28|28.25|2365330000000|2376430000000|2940.25|1
2024-07-01 00:40:24|04339|18016|SANO|149.55B|149550000000|6510.5|26488|-5.81|35|2024-07-30|15/06/2024||||7100000000|6500|1|2024-05-13|15/03/2024|40.43|41.16|7320000000|7600000000|7961.5498046875|1
2024-07-01 00:40:30|04340|18376|SBI|7.58T|7580000000000|848.8|21154381|48.17|44|2024-08-02|15/06/2024||17.14||520920000000|848.95001220703|1|2024-05-09|15/03/2024|23.19|23.16|590240000000|587960000000|810.79998779297|1
2024-07-01 00:40:35|04341|1158869|SBIC|689.13B|689130000000|724.4|1469903|-14.49|22|2024-07-26|15/06/2024||6.41||43470000000|724.59997558594|1|2024-04-26|15/03/2024|6.96|6.13|43480000000|41480000000|758.40002441406|1
2024-07-01 00:40:40|04342|1050746|SBIL|1.49T|1490000000000|1491|1430006|14.09|29|2024-07-23|15/06/2024||5.32||183869000000|1491.9499511719|1|2024-04-25|15/03/2024|8.09|11.94|251160000000|231680000000|1460.0500488281|1
2024-07-01 00:40:46|04343|18383|SHCM|1.01T|1010000000000|27870|49652|16.68|49|2024-08-07|15/06/2024||184.21||50920000000|27870.400390625|1|2024-05-13|15/03/2024|183.4|183.77|51010000000|50250000000|25661.25|1
2024-07-01 00:40:53|04344|18386|SHMF|1.09T|1090000000000.0001|2930|1525827|68.86|44|2024-07-25|15/06/2024||54.2||44201000000|2911.5|1|2024-04-26|15/03/2024|51.69|51.36|55080000000|54070000000|2491.8500976562|1
2024-07-01 00:40:59|04345|18387|SIEM|2.74T|2740000000000|7710|491820|104.7|44|2024-08-08|15/06/2024||16.85||49560000000|7704.5|1|2024-05-14|15/03/2024|22.55|14.2|57500000000|54230000000|6620.1000976562|1
2024-07-01 00:41:05|04346|18397|SRFL|721.02B|721020000000|2425.95|583058|5.96|32|2024-08-06|15/06/2024||15.50||34911000000|2436.0500488281|1|2024-05-07|15/03/2024|14.2|14.1|35700000000|35670000000|2586|1
2024-07-01 00:41:12|04347|18399|SAIL|614B|614000000000|149.3|43594024|74.62|44|2024-08-08|15/06/2024||1.69||235098000000|148.64999389648|1|2024-05-20|15/03/2024|3.35|2.98|279580000000|275610000000|169.14999389648|1
2024-07-01 00:41:18|04348|18405|SUN|3.65T|3650000000000|1519.8|2730744|44.52|44|2024-08-13|15/06/2024||9.98||128040000000|1520.8499755859|1|2024-05-22|15/03/2024|11.5|11.45|119830000000|119460000000|1540.9499511719|1
2024-07-01 00:41:24|04349|18406|SUTV|296.43B|296430000000|752.05|1360328|71.21|49|2024-08-09|15/06/2024||14.67||13224000000|752.20001220703|1|2024-05-24|15/03/2024|10.4|10.25|9270000000|9380000000|667.45001220703|1
2024-07-01 00:41:31|04350|958336|SYNN|282.36B|282360000000|711.55|881174|-6.99|32|2024-07-24|15/06/2024||1.55||7520000000|710|1|2024-04-24|15/03/2024|4.7|4.06|9170000000|9170000000|701.04998779297|1
2024-07-01 00:41:37|04351|18417|TTCH|281.03B|281030000000|1104.8|1843078|10.33|44|2024-08-07|15/06/2024||18.29||47164000000|1103.0999755859|1|2024-04-29|15/03/2024|5.3|5.57|34750000000|36690000000|1122|1
2024-07-01 00:41:46|04352|18419|TATA|528.52B|528520000000|1856|545565|16.39|43|2024-08-01|15/06/2024||||46802000000|1854.4499511719|1|2024-04-17|15/03/2024|11.27|10.1|56920000000|56920000000|1883.75|1
2024-07-01 00:41:51|04353|18420|TCS|14.13T|14130000000000|3904.45|2420610|18.24|44|2024-07-09|15/06/2024||33.29||625220000000|3904.1499023438|1|2024-04-11|15/03/2024|34.37|33.28|612370000000|615250000000|3984.6499023438|1
2024-07-01 00:41:57|04354|18422|TACN|1.05T|1050000000000|1098|2020780|27.54|44|2024-07-31|15/06/2024||4||36900000000|1097.4499511719|1|2024-04-22|15/03/2024|2.28|3.83|39650000000|40010000000|1138.0999755859|1
2024-07-01 00:42:03|04355|18421|TTEX|436.06B|436060000000|6999|143966|-7.77|32|2024-07-24|15/06/2024||34.4||9240000000|7001.3999023438|1|2024-04-22|15/03/2024|31.61|33|9060000000|9320000000|7451|1
2024-07-01 00:42:09|04356|18425|TAMO|3.63T|3630000000000|989.45|11869819|66.14|40|2024-07-24|15/06/2024||21.02||1108890000000|989.75|1|2024-05-10|15/03/2024|45.46|19.12|1199860000000|1213390000000|1030.3000488281|1
2024-07-01 00:42:15|04357|18426|TTPW|1.41T|1410000000000|441|15164329|98.78|44|2024-07-24|15/06/2024||2.55||142546000000|440.60000610352|1|2024-05-08|15/03/2024|2.8|2.75|162560000000|160740000000|435.54998779297|1
2024-07-01 00:42:21|04358|18428|TISC|2.17T|2170000000000|174.75|51763054|56.03|44|2024-08-14|15/06/2024||2.15||579312000000|174.00999450684|1|2024-05-30|15/03/2024|0.9664|3.29|586870000000|590060000000|174.25|1
2024-07-01 00:42:28|04359|18429|TEML|1.26T|1260000000000|1429.9|2424406|26.44|44|2024-07-29|15/06/2024||10.25||129720000000|1430.3499755859|1|2024-04-25|15/03/2024|7.5|8.66|128710000000|129560000000|1185.6999511719|1
2024-07-01 00:42:34|04360|18272|TRCE|197.65B|197650000000|838|1066645|-9.33|39|2024-07-31|15/06/2024||5.80||23360000000|836.45001220703|1|2024-05-22|15/03/2024|5.2|5.17|26730000000|26730000000|771.75|1
2024-07-01 00:42:40|04361|18433|TITN|3.02T|3020000000000|3403|1418200|11.66|44|2024-08-02|15/06/2024||11.06||106348000000|3404.1999511719|1|2024-05-03|15/03/2024|8.77|8.78|112570000000|108310000000|3568.4499511719|1
2024-07-01 00:42:47|04362|18435|TORP|944.23B|944230000000|2787.05|250102|46.31|44|2024-07-23|15/06/2024||14.31||29470000000|2791.3000488281|1|2024-05-24|15/03/2024|13.3|13.34|27450000000|27390000000|2692.8999023438|1
2024-07-01 00:42:54|04363|18436|TOPO|720.16B|720160000000|1490.95|1193889|142.33|32|2024-08-05|15/06/2024||12.95||75937000000|1498.4000244141|1|2024-05-22|15/03/2024|9.3|11|65290000000|69960000000|1417.0999755859|1
2024-07-01 00:43:00|04364|18437|TREN|1.95T|1950000000000|5475|877450|210.35|37|2024-08-07|15/06/2024||9.35||22811000000|1321.25|1|2024-04-29|15/03/2024|18.4|18.32|31870000000|31870000000|1321.25|1
2024-07-01 00:43:07|04365|18442|TVSM|1.12T|1120000000000|2360|1104058|78.03|49|2024-07-22|15/06/2024||11.42||82380000000|2031.4499511719|1|2024-05-08|15/03/2024|10.2|10.27|81690000000|81690000000|2031.4499511719|1
2024-07-01 00:43:13|04366|18445|ULTC|3.36T|3360000000000|11650.5|453145|40.46|44|2024-07-19|15/06/2024||65.87||186430000000|11667.900390625|1|2024-04-29|15/03/2024|80.5|80.57|204190000000|202430000000|9700.900390625|1
2024-07-01 00:43:21|04367|18447|UNBK|1.04T|1040000000000|136.73|18643913|89.25|49|2024-07-24|15/06/2024||3.80||110167000000|136.69000244141|1|2024-05-10|15/03/2024|4.42|4.63|141440000000|141340000000|141.5|1
2024-07-01 00:43:26|04368|18449|UBBW|525.19B|525190000000.00006|1983.5|368568|31.19|39|2024-07-25|15/06/2024||||25963000000|1986.0500488281|1|2024-05-07|15/03/2024|3.1|3.08|21320000000|20090000000|1984.6999511719|1
2024-07-01 00:43:32|04369|18451|UNSP|906.39B|906390000000|1281|1181397|40.43|46|2024-07-22|15/06/2024||2.60||21736000000|1276.5|1|2024-05-25|15/03/2024|5.28|3.62|28950000000|26740000000|1178.3499755859|1
2024-07-01 00:43:39|04370|18450|UPLL|428.3B|428300000000|570.05|4390437|-17.09|44|2024-07-29|15/06/2024||0.55||92673000000|570.84997558594|1|2024-05-13|15/03/2024|0.521|-3.76|142040000000|121090000000|501.20001220703|1
2024-07-01 00:43:45|04371|993204|VARB|2.12T|2120000000000|1627|2159080|102.73|31|2024-07-29|15/06/2024||4.69||38710000000|1629.5|1|2024-05-13|15/03/2024|4.17|4.16|43170000000|43240000000|1464|1
2024-07-01 00:43:51|04372|18377|VDAN|1.68T|1680000000000|454|21259340|63.34|44|2024-07-25|15/06/2024||||317479000000|454|1|2024-04-24|15/03/2024|3.66|4.3|349370000000|349500000000|377.04998779297|1
2024-07-01 00:43:57|04373|18200|VODA|1.21T|1210000000000|17.9|1193066674|140.27|44|2024-07-30|15/06/2024||-1.70||105632000000|17.889999389648|1|2024-05-15|15/03/2024|-1.57|-1.56|106070000000|106730000000|13.25|1
2024-07-01 00:44:03|04374|18462|VOLT|487.13B|487130000000|1475|2124585|94.14|44|2024-08-09|15/06/2024||7.6||46620000000|1472.1999511719|1|2024-05-06|15/03/2024|3.52|5.94|42570000000|38800000000|1491.5|1
2024-07-01 00:44:09|04375|18466|WHIR|253.53B|253530000000|1983.2|296776|34.53|32|2024-08-08|15/06/2024||10.6||22940000000|1998.3499755859|1|2024-05-20|15/03/2024|7.6|7.17|17340000000|18280000000|1579.6500244141|1
2024-07-01 00:44:15|04376|18467|WIPR|2.69T|2690000000000|513.6|7955748|31.98|39|2024-07-17|15/06/2024||5.64||222220000000|514.84997558594|1|2024-04-19|15/03/2024|5.41|5.34|222080000000|221440000000|444.35000610352|1
2024-07-01 00:44:21|04377|18470|YESB|742.34B|742340000000|23.77|209611389|46.28|49|2024-07-22|15/06/2024||0.17||24820000000|23.690000534058|1|2024-04-28|15/03/2024|0.15|0.1075|90160000000|34980000000|26.14999961853|1
2024-07-01 00:44:27|04378|18471|ZEE|145.8B|145800000000|151.55|17270134|-14.55|44|2024-08-08|15/06/2024||0.27||19301000000|151.78999328613|1|2024-05-17|15/03/2024|0.4|0.362|21700000000|21700000000|133.05000305176|1
2024-07-01 00:44:35|04379|946102|2670|705.34B|705340000000|2858.5|857692|8.56|39|2024-10-09|15/08/2024||36.19||86320000000|2854.5|1|2024-07-03|15/05/2024||51.04||95740000000|2854.5|1
2024-07-01 00:44:43|04380|946298|8572|638.08B|638080000000|407.1|1253240|17.26|38|2024-07-26|15/06/2024||||76100000000|407.10000610352|1|2024-05-13|15/03/2024|||75720000000|75740000000|406|1
2024-07-01 00:44:49|04381|946144|4401|330.91B|330910000000|3243|253457|18.37|38|2024-08-07|15/06/2024||||100070000000|3243|1|2024-05-14|15/03/2024|||113280000000|113280000000|3388|1
2024-07-01 00:44:55|04382|44296|6857|4.74T|4740000000000|6382|10950756|34.2|43|2024-07-24|15/06/2024||19.41||118410000000|6428|1|2024-04-26|15/03/2024|20.51|25.89|135800000000|132610000000|5342|1
2024-07-01 00:45:01|04383|44267|8267|2.97T|2970000000000|3464|1659735|16.89|44|2024-10-09|15/08/2024||||2521500000000|3462|1|2024-07-03|15/05/2024||||2450000000000|3462|1
2024-07-01 00:45:07|04384|946297|8570|285.26B|285260000000|1321.5|851429|2.89|41|2024-10-09|15/08/2024||20.65||128230000000|1321.5|1|2024-07-11|15/05/2024||25.75||126690000000|1321.5|1
2024-07-01 00:45:14|04385|946310|8905|434.75B|434750000000|1901.5|881387|1.85|39|2024-10-08|15/08/2024||36.93||107300000000|1902|1|2024-07-11|15/05/2024||32.14||107900000000|1902|1
2024-07-01 00:45:19|04386|44240|5201|1.12T|1120000000000|5239|942127|0.83|32|2024-08-01|15/06/2024||||525230000000|5236|1|2024-05-08|15/03/2024|-98.9||498740000000|451750000000|5836|1
2024-07-01 00:45:26|04387|949910|4206|226.20B|226200000000|3528|187970|10.8|38|2024-07-25|15/06/2024||||57100000000|3530|1|2024-04-30|15/03/2024|||61750000000|61750000000|3590|1
2024-07-01 00:45:33|04388|952959|9627|211.05B|211050000000|6031|159235|17.99|38|2024-08-30|15/07/2024||||102270000000|6031|1|2024-06-06|15/04/2024|76.13|74.02|103460000000|103190000000|5852|1
2024-07-01 00:45:39|04389|946132|4088|501.53B|501530000000|2190.5|577687|9.13|38|2024-08-01|15/06/2024||||238500000000|2190.5|1|2024-05-09|15/03/2024||45.1|279890000000|279900000000|2342|1
2024-07-01 00:45:45|04390|946246|7259|1.44T|1440000000000|5351|873473|18.43|38|2024-08-01|15/06/2024||98.42||1203940000000|16059|0.33333333333333|2024-04-26|15/03/2024|86.87|86.94|1180820000000|1180840000000|18180|0.33333333333333
2024-07-01 00:45:52|04391|44209|2802|2.92T|2920000000000|5754|1368271|-1.45|43|2024-08-01|15/06/2024||54.78||363950000000|5751|1|2024-05-09|15/03/2024|18.8|18.62|371590000000|371590000000|5752|1
2024-07-01 00:45:58|04392|946105|2784|413.08B|413080000000|2209|406271|2.27|38|2024-08-06|15/06/2024||||727650000000|2209|1|2024-05-14|15/03/2024|38.32|38.32|678700000000|677140000000|2367|1
2024-07-01 00:46:04|04393|44281|6770|319.27B|319270000000|1554|2007541|22.24|43|2024-07-26|15/06/2024||0.2362||217760000000|1553|1|2024-05-09|15/03/2024|-46.11|-67.72|228730000000|225950000000|1529|1
2024-07-01 00:46:10|04394|44146|6113|594.16B|594160000000|1777|1289797|25.76|44|2024-08-09|15/06/2024||||85000000000|1849|1|2024-05-14|15/03/2024|||118280000000|112440000000|1765|1
2024-07-01 00:46:17|04395|952375|6436|295.44B|295440000000|4141|150368|37.19|37|2024-07-25|15/06/2024||||29200000000|4141|1|2024-04-25|15/03/2024|||45090000000|45700000000|3855|1
2024-07-01 00:46:23|04396|44248|9202|1.4T|1400000000000|2969.5|2074140|-13.32|43|2024-07-30|15/06/2024||54.07||507780000000|2994|1|2024-04-26|15/03/2024|17.44|17.38|512350000000|512350000000|3032|1
2024-07-01 00:46:29|04397|946220|6754|163.64B|163640000000|1240.5|611017|0.53|38|2024-07-25|15/06/2024||16.11||25490000000|1240|1|2024-04-25|15/03/2024|30.64|30.64|32170000000|32170000000|1228|1
2024-07-01 00:46:35|04398|44282|8304|308.82B|308820000000|2640.5|1255567|-1.76|44|2024-07-29|15/06/2024||33.26||21050000000|2639.5|1|2024-05-13|15/03/2024|-301.3|-305.46|-9730000000|-12270000000|2415.5|1
2024-07-01 00:46:41|04399|951876|2815|165.93B|165930000000|5210|56276|-1.38|37|2024-08-02|15/06/2024||||14140000000|5210|1|2024-05-10|15/03/2024|74.57|91.46|15280000000|15280000000|5060|1
2024-07-01 00:46:48|04400|952550|7476|204.51B|204510000000|2853.5|144183|0.92|37|2024-07-31|15/06/2024||||23600000000|2853.5|1|2024-05-14|15/03/2024|||26890000000|26890000000|2637.5|1
2024-07-01 00:46:53|04401|44184|2502|2.88T|2880000000000|5675|1661589|1.81|43|2024-08-07|15/06/2024||100.58||741570000000|5667|1|2024-05-14|15/03/2024|47.03|41.52|616610000000|596170000000|5450|1
2024-07-01 00:46:59|04402|992296|7747|613.06B|613060000000|2263.5|2037527|-19.76|32|2024-08-09|15/06/2024||7.4||24400000000|2262.5|1|2024-05-15|15/03/2024|15.54|17.07|26390000000|25240000000|2360|1
2024-07-01 00:47:05|04403|44274|3407|1.43T|1430000000000|1030.5|4470119|6.02|43|2024-08-01|15/06/2024||17.66||699930000000|1032|1|2024-05-09|15/03/2024|-10.65|16.94|720700000000|720710000000|1095.5|1
2024-07-01 00:47:11|04404|946263|7936|1.76T|1760000000000|2400.5|1850805|-44.33|36|2024-08-09|15/06/2024||9.67||152520000000|2400.5|1|2024-05-10|15/03/2024|36.65|85.68|174100000000|171930000000|28580|0.25
2024-07-01 00:47:16|04405|44160|4503|2.85T|2850000000000|1590|7789275|-26.01|43|2024-07-30|15/06/2024||9.88||409470000000|1575.5|1|2024-04-25|15/03/2024|-18.55|-2.89|414600000000|414600000000|1469|1
2024-07-01 00:47:23|04406|953004|9832|123.14B|123140000000|1579.5|205725|1.63|37|2024-07-31|15/06/2024|||||1579.5|1|2024-05-10|15/03/2024|||||1548.5|1
2024-07-01 00:47:29|04407|946226|6845|596.79B|596790000000|4539|942406|-1.1|38|2024-08-01|15/06/2024||||61500000000|4539|1|2024-05-13|15/03/2024|85.85|71.8|85590000000|85590000000|4675|1
2024-07-01 00:47:35|04408|946262|7832|2.06T|2060000000000|3159|1894498|-5.45|38|2024-08-06|15/06/2024||52.27||263390000000|3159|1|2024-05-09|15/03/2024|62.36|62.28|278180000000|278180000000|2979.5|1
2024-07-01 00:47:42|04409|987115|6532|515.70B|515700000000.00006|3396|1346281|-39.64|32|2024-10-11|15/08/2024||42.73||27160000000|3391|1|2024-07-11|15/05/2024||43.96||26240000000|3391|1
2024-07-01 00:47:48|04410|991446|2412|343.81B|343810000000|2168|837936|47.99|32|2024-07-29|15/06/2024||||9720000000|2168|1|2024-05-08|15/03/2024||||12830000000|2165|1
2024-07-01 00:47:54|04411|946340|9783|234.34B|234340000000|2592|222716|40.87|38|2024-08-02|15/06/2024||||102467000000|2592|1|2024-05-15|15/03/2024||||106450000000|2591|1
2024-07-01 00:47:59|04412|44235|5108|4.33T|4330000000000|6322|1593841|7.3|40|2024-08-09|15/06/2024||138.61||1091940000000|6342|1|2024-05-13|15/03/2024|126.49|139.86|1064120000000|1078120000000|6884|1
2024-07-01 00:48:05|04413|946206|6448|747.12B|747120000000|2923.5|966270|34.84|38|2024-08-06|15/06/2024||61.9||200950000000|2923.5|1|2024-05-09|15/03/2024|22|22|210200000000|204150000000|2767|1
2024-07-01 00:48:13|04414|949900|2229|388.77B|388770000000|3115|341705|13.27|38|2024-08-01|15/06/2024||37.38||76770000000|3115|1|2024-05-09|15/03/2024|21.79|17.06|75690000000|75690000000|3329|1
2024-07-01 00:48:18|04415|44187|7751|4.22T|4219999999999.9995|4381|3496846|14.88|32|2024-07-24|15/06/2024||71.5||1064700000000|4400|1|2024-04-24|15/03/2024|60.7|64.05|988520000000|1011120000000|4439|1
2024-07-01 00:48:24|04416|946272|8060|581.60B|581600000000|4485|119676|25.15|38|2024-07-23|15/06/2024||68.1||152300000000|4478|1|2024-04-23|15/03/2024|73.44|83.3|157230000000|154000000000|4271|1
2024-07-01 00:48:30|04417|946338|9697|1.27T|1270000000000|3041|1877681|6.51|38|2024-07-24|15/06/2024||22.64||29300000000|3040|1|2024-05-09|15/03/2024|20.9|18.25|46200000000|43790000000|2595|1
2024-07-01 00:48:37|04418|44306|6952|276.50B|276500000000|1197.5|1093129|1.74|32|2024-08-01|15/06/2024||16||63830000000|1197|1|2024-05-14|15/03/2024||11.6|67520000000|67530000000|1300.5|1
2024-07-01 00:48:43|04419|44218|9022|3.42T|3420000000000|3473|2772749|-3.85|43|2024-07-26|15/06/2024||||419970000000|3482|1|2024-04-30|15/03/2024|66.71|15.82|437390000000|437390000000|3566|1
2024-07-01 00:48:49|04420|952820|8439|740.11B|740110000000|1507|508273|16.62|37|2024-08-02|15/06/2024||37.2||329000000000|1507|1|2024-05-14|15/03/2024|||342800000000|310000000000|1499|1
2024-07-01 00:48:56|04421|44307|8331|1.05T|1050000000000|1458|2284151|63.86|44|2024-08-05|15/06/2024||24.63|||1458|1|2024-05-10|15/03/2024|18.36|18.36|-56400000000||1291.5|1
2024-07-01 00:49:02|04422|44283|9502|1.44T|1440000000000|1898.5|2747290|8.2|32|2024-07-28|15/06/2024||98.4||806200000000|1898|1|2024-04-26|15/03/2024|60.8|-6.4|913300000000|913300000000|1981.5|1
2024-07-01 00:49:06|04423|44175|4519|9.4T|9400000000000|5716|2448798|39.89|33|2024-07-25|15/06/2024||54.17||272870000000|5616|1|2024-04-24|15/03/2024|45.22|47.26|236950000000|242730000000|5185|1
2024-07-01 00:49:12|04424|946330|9504|379.69B|379690000000|1052|2962649|8.35|32|2024-07-26|15/06/2024||69||337400000000|1050|1|2024-04-30|15/03/2024||-7.2||431600000000|1040|1
2024-07-01 00:49:19|04425|946097|2579|362.50B|362500000000|2018|699286|32.35|38|2024-08-07|15/06/2024||17.02||228020000000|2018|1|2024-05-08|15/03/2024|-16.14|-17.99|186530000000|190390000000|2218|1
2024-07-01 00:49:25|04426|952591|7616|173.39B|173390000000|2015|250765|-1.82|37|2024-08-07|15/06/2024|||||2015|1|2024-05-09|15/03/2024|||||2102|1
2024-07-01 00:49:31|04427|44124|1721|374.85B|374850000000|3137|474373|8.67|43|2024-08-07|15/06/2024||||116810000000|3139|1|2024-05-10|15/03/2024|55.01|65.71|186480000000|187430000000|3655|1
2024-07-01 00:49:38|04428|976159|7186|1.12T|1120000000000|958|4544016|68.18|34|2024-07-31|15/06/2024||15.73|||957|1|2024-05-13|15/03/2024|10.28|10.28|-38160000000||852.29998779297|1
2024-07-01 00:49:43|04429|962543|5021|717.02B|717020000000|8159|384703|106.11|33|2024-08-08|15/06/2024||216.9||638500000000|8159|1|2024-05-09|15/03/2024|430.4|430.4|716400000000|716400000000|7473|1
2024-07-01 00:49:50|04430|949906|3349|517.55B|517549999999.99994|13070|248011|-10.95|38|2024-10-11|15/08/2024||||268860000000|13055|1|2024-07-12|15/05/2024||193||251700000000|13055|1
2024-07-01 00:49:55|04431|44262|8253|549.63B|549630000000|3363|901570|50.96|44|2024-08-09|15/06/2024||||95500000000|3367|1|2024-05-15|15/03/2024||63.09|92800000000|92820000000|2917.5|1
2024-07-01 00:50:02|04432|952146|4751|510.08B|510080000000|992.6|5223751|-3.86|37|2024-07-31|15/06/2024||4.25||191370000000|994.79998779297|1|2024-04-24|15/03/2024|20.41|16.78|215130000000|211840000000|1021.5|1
2024-07-01 00:50:09|04433|44207|7912|1.30T|1300000000000|5449|668603|32.71|43|2024-08-07|15/06/2024||||355950000000|5449|1|2024-05-13|15/03/2024|||363600000000|363600000000|4643|1
2024-07-01 00:50:14|04434|44138|8750|4.05T|4050000000000|4298|3363310|56.98|44|2024-08-07|15/06/2024||||598193000000|4451|1|2024-05-15|15/03/2024||73.32|3260800000000|3260800000000|3626|1
2024-07-01 00:50:21|04435|946137|4202|431.93B|431930000000|1570|886997|19.95|38|2024-08-01|15/06/2024||49||148200000000|1569|1|2024-05-09|15/03/2024|40.3|41.43|143780000000|143780000000|1468.5|1
2024-07-01 00:50:27|04436|946177|5471|319.47B|319470000000|1498|498822|24.23|38|2024-07-26|15/06/2024||||147750000000|1498|1|2024-05-10|15/03/2024|||142900000000|147860000000|1731|1
2024-07-01 00:50:34|04437|946202|6383|1.12T|1120000000000|3021|1917130|2.29|38|2024-08-08|15/06/2024||26.75||149030000000|3021|1|2024-05-10|15/03/2024|39.5|41.1|174090000000|174090000000|3341|1
2024-07-01 00:50:40|04438|44190|4568|10.54T|10540000000000|5485|4318519|21.41|43|2024-07-31|15/06/2024||20.63||405310000000|5484|1|2024-04-25|15/03/2024|19.24|16.29|428400000000|424570000000|4729|1
2024-07-01 00:50:45|04439|976160|7458|176.5B|176500000000|1686.5|265735|-34.58|34|2024-08-05|15/06/2024||29.95||38150000000|1686.5|1|2024-05-13|15/03/2024|42.77|47.4|36880000000|36880000000|1816.5|1
2024-07-01 00:50:50|04440|44181|6367|6.55T|6550000000000|22370|1297929|-23.56|43|2024-08-06|15/06/2024||266||1148640000000|22345|1|2024-05-09|15/03/2024|135|161.12|1131680000000|1131690000000|22275|1
2024-07-01 00:50:56|04441|44182|7735|1.41T|1410000000000|14450|2066171|78.57|43|2024-07-26|15/06/2024||198.56||132050000000|14540|1|2024-05-09|15/03/2024|267.69|217.85|157090000000|157090000000|17500|1
2024-07-01 00:51:03|04442|952021|3880|148.80B|148800000000|894.7|518733|-21.26|37|2024-08-09|15/06/2024||||156000000000|894.70001220703|1|2024-05-15|15/03/2024|||167910000000|160230000000|1157|1
2024-07-01 00:51:09|04443|946085|1878|1.10T|1100000000000|16865|221856|13.71|38|2024-07-31|15/06/2024||291.4||427770000000|16865|1|2024-05-02|15/03/2024|224.6|220.2|458120000000|459290000000|16680|1
2024-07-01 00:51:14|04444|44149|1925|2.61T|2610000000000|4077|1838971|7.52|44|2024-08-07|15/06/2024||95.01||1243650000000|4146|1|2024-05-10|15/03/2024|106.06|110.8|1446460000000|1397620000000|4335|1
2024-07-01 00:51:20|04445|44332|8601|1.72T|1720000000000|1227|6002324|65.74|43|2024-08-01|15/06/2024|||||1237|1|2024-04-25|15/03/2024|||268300000000||1147.5|1
2024-07-01 00:51:26|04446|946114|3107|270.06B|270060000000|2908.5|369624|3.82|38|2024-08-02|15/06/2024||||210950000000|2908.5|1|2024-05-09|15/03/2024|||292490000000|292490000000|2710.5|1
2024-07-01 00:51:32|04447|102045|2432|175.88B|175880000000|1581|889741|-14.71|32|2024-08-07|15/06/2024||||36090000000|1581.5|1|2024-05-08|15/03/2024|22.9|-61.9|32580000000|32590000000|1610.5|1
2024-07-01 00:51:38|04448|44110|4061|188.94B|188940000000|2193|547862|-20.24|44|2024-08-07|15/06/2024||||90000000000|2192.5|1|2024-05-10|15/03/2024|97.01|100.52|96410000000|96420000000|2317.5|1
2024-07-01 00:51:44|04449|44301|6902|7.35T|7350000000000|2532|6451738|3.6|43|2024-07-31|15/06/2024||35.33||1781720000000|2533|1|2024-04-26|15/03/2024|46.33|48.54|1789840000000|1789850000000|2786.5|1
2024-07-01 00:51:49|04450|44145|4324|1.06T|1060000000000|4018|946744|-14|42|2024-08-07|15/06/2024||||315300000000|4018|1|2024-05-14|15/03/2024|21||332910000000|310000000000|4218|1
2024-07-01 00:51:54|04451|946157|4631|288.80B|288800000000|3063|284905|16.85|34|2024-08-07|15/06/2024||||263650000000|3063|1|2024-05-15|15/03/2024|-29.35||255790000000|260150000000|2994|1
2024-07-01 00:52:01|04452|946194|6146|6.62T|6620000000000|61510|2853189|169.97|38|2024-07-18|15/06/2024||257.45||85800000000|61520|1|2024-04-25|15/03/2024|326.97|326.98|104300000000|103870000000|48430|1
2024-07-01 00:52:06|04453|946193|6141|606.13B|606130000000|4272|1025010|67.89|36|2024-08-01|15/06/2024||||127100000000|4274|1|2024-04-25|15/03/2024|-72.26||132850000000|123800000000|4166|1
2024-07-01 00:52:12|04454|44111|5714|343.28B|343280000000|5750|225646|25.58|44|2024-08-09|15/06/2024||140.92||197870000000|5746|1|2024-05-10|15/03/2024|57.85|57.85|165510000000|165500000000|5852|1
2024-07-01 00:52:18|04455|952120|4665|178.35B|178350000000|3717|100875|13.95|37|2024-08-02|15/06/2024||||42800000000|3717|1|2024-05-15|15/03/2024|||44030000000|43950000000|3318|1
2024-07-01 00:52:26|04456|44208|9020|3.02T|3020000000000|2663|3089840|0.08|43|2024-07-31|15/06/2024||||662900000000|2664.5|1|2024-04-30|15/03/2024|-20.81|-20.81|729100000000|729100000000|2878|1
2024-07-01 00:52:31|04457|44171|6361|1.17T|1170000000000|2575.5|787075|-62.94|32|2024-08-14|15/06/2024||||197650000000|2557.5|1|2024-05-14|15/03/2024|31.84||193820000000|196400000000|67775|0.2
2024-07-01 00:52:37|04458|44180|4523|1.90T|1900000000000|6640|1284824|-32.21|43|2024-07-31|15/06/2024||23.2||182990000000|6645|1|2024-05-15|15/03/2024|46.39|40.79|190500000000|190500000000|6847|1
2024-07-01 00:52:43|04459|946335|9513|460.56B|460560000000|2513.5|630022|18.48|38|2024-07-30|15/06/2024||60.1||253100000000|2513.5|1|2024-05-09|15/03/2024||106.7|297200000000|297200000000|2665|1
2024-07-01 00:52:49|04460|44225|5020|2.44T|2440000000000|837.2|16777459|67.19|43|2024-08-09|15/06/2024||20.4||3184650000000|832.59997558594|1|2024-05-14|15/03/2024|22.8|22.8|3611300000000|3611300000000|714|1
2024-07-01 00:52:55|04461|951790|2206|267.39B|267390000000|4208|263211|10.96|37|2024-08-01|15/06/2024||||80180000000|4208|1|2024-05-08|15/03/2024|80.51||78990000000|75960000000|4137|1
2024-07-01 00:53:02|04462|952167|4921|329.30B|329300000000|2725|1081590|14.58|37|2024-08-02|15/06/2024||||27950000000|2725|1|2024-05-08|15/03/2024||18.2|27470000000|27470000000|1844.5|1
2024-07-01 00:53:07|04463|44311|6954|4.21T|4210000000000|4467|3397954|-12.38|32|2024-07-25|15/06/2024||38||190880000000|4473|1|2024-04-24|15/03/2024|33.1|33.1|198750000000|198740000000|4400|1
2024-07-01 00:53:13|04464|44328|9983|12.44T|12440000000000|40560|1336173|10.46|44|2024-10-10|15/08/2024||125.93||686070000000|40950|1|2024-07-11|15/05/2024||266.63||743680000000|40950|1
2024-07-01 00:53:18|04465|998064|3563|298.93B|298930000000|2642|1587530|-7.05|31|2024-08-07|15/06/2024||28.93||89700000000|2642|1|2024-05-10|15/03/2024|34.76|26.03|90460000000|85630000000|2857|1
2024-07-01 00:53:24|04466|952653|7947|194.34B|194340000000|2398|184621|-17.58|37|2024-07-31|15/06/2024||||54900000000|2398|1|2024-04-30|15/03/2024|25.1|21.04|51340000000|51340000000|2516|1
2024-07-01 00:53:30|04467|44221|6504|1.31T|1310000000000|9307|873221|45.5|43|2024-07-25|15/06/2024||81.38||240760000000|9249|1|2024-04-25|15/03/2024|249.17|232.57|343550000000|343570000000|10070|1
2024-07-01 00:53:36|04468|952306|6134|240.33B|240330000000|2598|173948|0.3|37|2024-08-02|15/06/2024||||29900000000|2598|1|2024-05-10|15/03/2024|16.54|16.54|31400000000|31400000000|2795.5|1
2024-07-01 00:53:43|04469|946161|4676|394.93B|394930000000|1860|683008|21.76|38|2024-08-02|15/06/2024||||135900000000|1859.5|1|2024-05-09|15/03/2024|||156390000000|146700000000|1811|1
2024-07-01 00:53:49|04470|946100|2607|240.36B|240360000000|2792|234249|41.27|38|2024-08-06|15/06/2024||||141250000000|2792|1|2024-05-09|15/03/2024|18.06||142550000000|138900000000|2326.5|1
2024-07-01 00:53:55|04471|44205|4901|4.55T|4550000000000|3780|3288449|32.14|43|2024-08-07|15/06/2024||119.8||703710000000|3781|1|2024-05-09|15/03/2024|57.99|35.97|805510000000|782350000000|3455|1
2024-07-01 00:54:01|04472|952365|6406|336.94B|336940000000|4343|146692|17.03|37|2024-08-08|15/06/2024||||44000000000|4343|1|2024-05-14|15/03/2024|||62500000000|65100000000|3908|1
2024-07-01 00:54:07|04473|44246|6702|4.67T|4670000000000|2538|5465132|35.36|43|2024-07-25|15/06/2024||4.78||798210000000|2540|1|2024-04-25|15/03/2024|89.15|124.18|1113340000000|1117490000000|2520.5|1
2024-07-01 00:54:14|04474|946221|6755|221.52B|221520000000|2120.5|524387|-33.49|38|2024-07-23|15/06/2024||11.1||78000000000|2121|1|2024-04-25|15/03/2024|-6.96|6.87|101980000000|93730000000|1805|1
2024-07-01 00:54:20|04475|44317|8354|830.11B|830110000000|4396|889781|44.64|44|2024-08-02|15/06/2024||93.33|||4381|1|2024-05-13|15/03/2024|-2.48|-2.48|47000000000||4189|1
2024-07-01 00:54:26|04476|44121|5801|290.92B|290920000000|4113|973330|60.58|44|2024-08-01|15/06/2024||22.59||250520000000|4107|1|2024-05-13|15/03/2024|185.02|148.61|291210000000|291220000000|3532|1
2024-07-01 00:54:32|04477|952380|6457|156.39B|156390000000|2813.5|219525|-2.77|37|2024-08-02|15/06/2024||||91000000000|2813.5|1|2024-05-10|15/03/2024|||112790000000|112800000000|2906|1
2024-07-01 00:54:39|04478|946328|9449|259.46B|259459999999.99997|2439.5|295917|-10.69|38|2024-08-06|15/06/2024||||68300000000|2439.5|1|2024-05-10|15/03/2024|51.99||68860000000|68350000000|2534.5|1
2024-07-01 00:54:46|04479|952010|3769|664.58B|664580000000|8729|458600|-20.96|37|2024-08-06|15/06/2024||59.33||18700000000|8729|1|2024-05-10|15/03/2024|64.35|61.9|18310000000|18640000000|7996|1
2024-07-01 00:54:52|04480|952717|8111|401.61B|401610000000|8931|168249|-27.75|37|2024-08-02|15/06/2024||||24980000000|8931|1|2024-05-14|15/03/2024|||32080000000|32080000000|9224|1
2024-07-01 00:54:58|04481|44236|6674|317.86B|317860000000|3173|586644|13.46|43|2024-08-01|15/06/2024||45.98||128500000000|3153|1|2024-05-10|15/03/2024||75.68|151310000000|152900000000|3024|1
2024-07-01 00:55:04|04482|976126|G03|143.41B|143410000000|2742.5|357546|-4.02|34|2024-08-09|15/06/2024||79.9||35130000000|2742.5|1|2024-05-09|15/03/2024|67.61|49.4|25740000000|27590000000|2355|1
2024-07-01 00:55:10|04483|946287|8359|505.03B|505030000000|1039|1139625|68.08|38|2024-08-02|15/06/2024|||||1039|1|2024-05-10|15/03/2024|||||1049|1
2024-07-01 00:55:17|04484|949901|||||||38|2024-08-09|15/06/2024||||213030000000|1176.5|1|2024-06-04|15/03/2024|||300480000000|300490000000|1337.5|1
2024-07-01 00:55:23|04485|946233|6965|672.75B|672750000000|4339|667046|-38.68|38|2024-08-07|15/06/2024||||51600000000|4336|1|2024-05-09|15/03/2024|50.53|74.3|50470000000|55060000000|5820|1
2024-07-01 00:55:29|04486|946315|9042|1.03T|1030000000000|4301|475256|-10.12|38|2024-08-01|15/06/2024||||245500000000|4287|1|2024-05-14|15/03/2024|||261220000000|251360000000|4057|1
2024-07-01 00:55:34|04487|969277|1808|485.01B|485010000000|1778|837387|0.28|32|2024-08-08|15/06/2024||48.51||269210000000|1790|1|2024-05-10|15/03/2024|61.48|60.3|325570000000|321110000000|1903|1
2024-07-01 00:55:40|04488|946327|9435|1.33T|1330000000000|30050|73232|45.46|38|2024-08-14|15/06/2024||||141400000000|30050|1|2024-05-15|15/03/2024|1217.7|965.03|155260000000|155260000000|25380|1
2024-07-01 00:55:47|04489|44142|7205|243.16B|243160000000|421.7|1896506|-31.45|43|2024-07-25|15/06/2024||8.75||362030000000|422.20001220703|1|2024-04-25|15/03/2024|47.66|47.66|374740000000|374740000000|491.89999389648|1
2024-07-01 00:55:53|04490|946290|7337|378.61B|378610000000|1240.5|719152|52.33|38|2024-08-01|15/06/2024|||||1240|1|2024-05-13|15/03/2024|||||1161.5|1
2024-07-01 00:56:00|04491|946224|6806|611.10B|611100000000|18045|258879|-6.84|38|2024-08-01|15/06/2024||178.44||39610000000|18045|1|2024-05-07|15/03/2024|168.42|134.45|40350000000|39750000000|16690|1
2024-07-01 00:56:06|04492|946148|4530|274.67B|274670000000.00003|3752|144317|-1.41|38|2024-07-11|15/05/2024||53.2||35800000000|3752|1|2024-04-11|15/02/2024|||||3955|1
2024-07-01 00:56:11|04493|44206|6501|16.67T|16670000000000.002|3651|3674937|-59.52|43|2024-07-26|15/06/2024||24.37||1981290000000|3673|1|2024-04-26|15/03/2024|31.19|167.95|2510580000000|2484150000000|66175|0.2
2024-07-01 00:56:16|04494|44161|6305|916.19B|916190000000|4374|905887|6.95|42|2024-07-25|15/06/2024||||314000000000|4388|1|2024-04-24|15/03/2024|104.58|181.17|385530000000|386130000000|4547|1
2024-07-01 00:56:22|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
2024-07-01 00:56:28|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
2024-07-01 00:56:34|04497|946334|9509|240.41B|240410000000|1169|20267600|101.69|38|2024-07-26|15/06/2024||61.5||215600000000|1168.5|1|2024-04-26|15/03/2024|66.4|-41.5|268200000000|244420000000|1109|1
2024-07-01 00:56:41|04498|946289|8377|372.37B|372370000000|2083|410297|79.77|38|2024-08-06|15/06/2024|||||2083|1|2024-05-10|15/03/2024|||||1904|1
2024-07-01 00:56:51|04499|946331|9505|211.17B|211170000000|1007.5|1397187|31.37|38|2024-07-26|15/06/2024||77.1||178900000000|1007.5|1|2024-04-30|15/03/2024||13.5|196300000000|196300000000|895.70001220703|1
2024-07-01 00:56:57|04500|44157|7267|8.48T|8480000000000|1757.5|11857122|18.87|39|2024-08-01|15/06/2024||69.63||5055780000000|1757.5|1|2024-05-10|15/03/2024|40.54|36.86|5429310000000|5533380000000|1748|1
2024-07-01 00:57:04|04501|946228|6856|554.38B|554380000000|13165|279456|57.7|38|2024-08-06|15/06/2024||449.9||73780000000|13165|1|2024-05-14|15/03/2024|166.55|170.5|70250000000|71990000000|16080|1
2024-07-01 00:57:11|04502|952386|6465|747.66B|747660000000|5171|393637|-1.05|37|2024-08-08|15/06/2024||67||109000000000|5171|1|2024-05-10|15/03/2024|63.55|62|106340000000|103770000000|5384|1
2024-07-01 00:57:18|04503|946107|2810|271.58B|271579999999.99997|2868.5|156968|-11.2|38|2024-07-31|15/06/2024||||73700000000|2868.5|1|2024-05-09|15/03/2024|11.67|11.67|73900000000|75550000000|3107|1
2024-07-01 00:57:24|04504|946261|7741|6.64T|6640000000000|18960|965459|9.55|38|2024-07-30|15/06/2024||130.53||192050000000|18960|1|2024-05-15|15/03/2024|144.06|159.73|196820000000|197550000000|18035|1
2024-07-01 00:57:30|04505|946151|4544|135.09B|135090000000|2377.5|358490|-14.63|38|2024-08-06|15/06/2024||||58850000000|2377.5|1|2024-05-10|15/03/2024|-73.96|30.66|59440000000|59440000000|2190|1
2024-07-01 00:57:36|04506|946111|3003|1.09T|1090000000000.0001|1434.5|2213033|15.72|38|2024-07-25|15/06/2024||||106750000000|1434|1|2024-04-25|15/03/2024|20.84||107590000000|106100000000|1488|1
2024-07-01 00:57:42|04507|946131|4062|920.44B|920440000000|6559|2091876|-19.16|38|2024-07-31|15/06/2024||52.19||89520000000|6559|1|2024-05-01|15/03/2024|29.32|57.73|90340000000|92450000000|6094|1
2024-07-01 00:57:48|04508|946169|5019|1.44T|1440000000000|1055|5042660|80.44|38|2024-08-06|15/06/2024||34.56||1825500000000|1052.5|1|2024-05-14|15/03/2024||16.72|2316900000000|2316900000000|1065.5|1
2024-07-01 00:57:53|04509|44122|7013|727.28B|727280000000|4805|2561473|23.59|43|2024-08-06|15/06/2024||||331000000000|4833|1|2024-05-08|15/03/2024|125.5|125.5|455930000000|455910000000|3856|1
2024-07-01 00:57:59|04510|946117|3291|593.84B|593840000000|2111.5|1155792|-12.72|38|2024-08-09|15/06/2024||36.42||338000000000|2112|1|2024-05-14|15/03/2024|21.3|-0.7|421390000000|421390000000|2036|1
2024-07-01 00:58:06|04511|976103|2492|69.68B|69680000000|307|1299500|-5.79|34|2024-07-31|15/06/2024||||3730000000|307|1|2024-04-30|15/03/2024|0.9||3520000000|3650000000|371|1
2024-07-01 00:58:12|04512|1177847|5076|322.19B|322190000000|1308.5|977621|-3.73|13|2024-08-07|15/06/2024||||171500000000|1308.5|1|2024-05-15|15/03/2024|||210600000000|210600000000|1383|1
2024-07-01 00:58:18|04513|44119|1605|2.97T|2970000000000|2375|6986302|48.12|43|2024-08-07|15/06/2024||85.2||555500000000|2372|1|2024-05-14|15/03/2024|96.82|87.3|596800000000|628200000000|2393|1
2024-07-01 00:58:24|04514|946125|3774|420.21B|420210000000|2368.5|612722|-12.26|38|2024-08-06|15/06/2024||||68240000000|2368.5|1|2024-05-10|15/03/2024||43.17|74980000000|74980000000|2778.5|1
2024-07-01 00:58:31|04515|44229|3099|1.18T|1180000000000|3122|3193754|106.57|44|2024-07-31|15/06/2024||||125100000000|3125|1|2024-05-14|15/03/2024|64.19|24.63|134670000000|134680000000|2323|1
2024-07-01 00:58:38|04516|44132|7202|1.58T|1580000000000|2179.5|2653989|22.47|44|2024-08-02|15/06/2024||62.29||745830000000|2180|1|2024-05-14|15/03/2024|23.61|11.19|845140000000|868850000000|1938.5|1
2024-07-01 00:58:46|04517|946099|2593|417.74B|417740000000|3520|601981|-12.27|38|2024-08-29|15/07/2024||||115300000000|3519|1|2024-06-03|15/04/2024|-28.02|-28.02|107650000000|104750000000|3751|1
2024-07-01 00:58:52|04518|44217|8001|11.40T|11400000000000|7889|3160925|38.1|43|2024-08-02|15/06/2024||158.41||3380930000000|7895|1|2024-05-08|15/03/2024|131.1|137.8|3578800000000|3654630000000|7405|1
2024-07-01 00:58:58|04519|946164|4739|997.14B|997140000000|4315|705346|18.67|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
2024-07-01 00:59:04|04520|952705|8088|552.04B|552040000000|9619|274387|23.01|37|2024-08-05|15/06/2024||||190000000000|9614|1|2024-05-13|15/03/2024||190.1||283590000000|9100|1
2024-07-01 00:59:12|04521|946279|8273|230.58B|230580000000|3219|116156|-6.1|39|2024-10-08|15/08/2024||||123040000000|3219|1|2024-07-09|15/05/2024||||117740000000|3219|1
2024-07-01 00:59:17|04522|44224|3086|436.51B|436510000000|1677.5|1885898|21.69|44|2024-10-08|15/08/2024||28.88||105770000000|1845|1|2024-06-28|15/05/2024|43.11|33.56|101470000000|102570000000|1667.5|1
2024-07-01 00:59:23|04523|946303|8595|104.64B|104640000000|1919.5|336835|3.04|38|2024-07-24|15/06/2024|||||1919.5|1|2024-04-24|15/03/2024|||9860000000||1736.5|1
2024-07-01 00:59:29|04524|940785|9201|1.12T|1120000000000|2557.5|2860068|-18.64|40|2024-07-30|15/06/2024||42.83||434000000000|2558.5|1|2024-05-02|15/03/2024|22|38.2|402530000000|416930000000|2798|1
2024-07-01 00:59:36|04525|952973|9706|517.56B|517559999999.99994|5540|347171|-15.58|37|2024-08-07|15/06/2024||||51700000000|5540|1|2024-05-10|15/03/2024|||58560000000|58580000000|5674|1
2024-07-01 00:59:41|04526|952851|8697|1.96T|1960000000000|3754|1707205|49.6|37|2024-07-24|15/06/2024||31.29||41380000000|3754|1|2024-04-30|15/03/2024|27.35|29.85|41220000000|41230000000|3794|1
2024-07-01 00:59:47|04527|959212|7182|5.56T|5560000000000|1525.5|6497765|35.19|35|2024-08-09|15/06/2024||26.13||255950000000|1524|1|2024-05-15|15/03/2024|25.66|24.27|168110000000|168220000000|1591.5|1
2024-07-01 00:59:53|04528|959213|6178|5.16T|5160000000000|1618.5|8515665|53.88|35|2024-08-09|15/06/2024||||2506063000000|1616|1|2024-05-15|15/03/2024|14.57|6.96|3549550000000|2480300000000|1490|1
2024-07-01 00:59:59|04529|959214|7181|1.20T|1200000000000|3115|1093856|44.06|35|2024-08-09|15/06/2024||||1512411000000|3115|1|2024-05-15|15/03/2024|57.22|33.82|2183400000000|2183390000000|3003|1
2024-07-01 01:00:09|04530|44305|5631|321.68B|321680000000|4346|903879|39.24|43|2024-08-05|15/06/2024||||59300000000|4338|1|2024-05-10|15/03/2024|||78610000000|78610000000|3804|1
2024-07-01 01:00:14|04531|44219|2914|7.72T|7720000000000|4348|5053000|37.9|42|2024-08-02|15/06/2024||84.29||791790000000|4389|1|2024-05-09|15/03/2024|88.58|81.06|740330000000|717300000000|4275|1
2024-07-01 01:00:21|04532|952101|4552|76.38B|76380000000|612|762006|-52.17|37|2024-07-25|15/06/2024||0.17||9130000000|611|1|2024-05-10|15/03/2024|16.69|16.69|11560000000|12050000000|799|1
2024-07-01 01:00:28|04533|952482|6951|373.02B|373020000000|7227|465470|42.68|37|2024-08-09|15/06/2024||64.88||37830000000|7227|1|2024-05-14|15/03/2024|225.99|157.78|67460000000|65700000000|6664|1
2024-07-01 01:00:33|04534|44290|5411|1.48T|1480000000000|2332|3893935|12.95|43|2024-08-09|15/06/2024||115.74||1307600000000|2328.5|1|2024-05-07|15/03/2024|80.48|80.48|1308900000000|1337090000000|2345|1
2024-07-01 01:00:39|04535|44159|1963|308.09B|308090000000|1271|1917441|-32.41|44|2024-08-07|15/06/2024||||190500000000|1270|1|2024-05-14|15/03/2024|||231530000000|210180000000|1384|1
2024-07-01 01:00:46|04536|946136|4185|900.10B|900100000000|4335|1078666|5.47|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
2024-07-01 01:00:52|04537|44196|6473|389.46B|389460000000|1135.5|1249362|-14.21|43|2024-07-26|15/06/2024||||460500000000|1132.5|1|2024-04-26|15/03/2024|||479680000000|479680000000|1387|1
2024-07-01 01:01:00|04538|952128|4686|192.16B|192160000000|2980|126151|-24.9|37|2024-08-02|15/06/2024|||||2980|1|2024-05-14|15/03/2024|||||2848|1
2024-07-01 01:01:06|04539|946280|8282|264.51B|264510000000|1526.5|825946|20.47|38|2024-08-06|15/06/2024||||171300000000|1526.5|1|2024-05-09|15/03/2024|20.7|20.7|175610000000|176140000000|1470.5|1
2024-07-01 01:01:13|04540|946329|9468|356.88B|356880000000|2642|681092|-25.01|37|2024-08-01|15/06/2024||||67530000000|2642|1|2024-05-09|15/03/2024|||71090000000|71090000000|2723|1
2024-07-01 01:01:19|04541|946108|2811|284.97B|284970000000|3289|367800|3.84|38|2024-07-31|15/06/2024||39.55||73320000000|3289|1|2024-04-26|15/03/2024|136.71|101.31|67380000000|61420000000|3694|1
2024-07-01 01:01:24|04542|44144|1812|1.31T|1310000000000|2788|1873686|28.18|32|2024-08-07|15/06/2024||50.78||623200000000|2789.5|1|2024-05-14|15/03/2024|67.1|66.3|670550000000|656040000000|2980|1
2024-07-01 01:01:32|04543|946095|2371|417.46B|417460000000|2113.5|808217|2.21|38|2024-08-01|15/06/2024||||17160000000|2113.5|1|2024-05-09|15/03/2024|27.68|26.37|18250000000|18220000000|1841.5|1
2024-07-01 01:01:37|04544|946146|4521|146.48B|146480000000|3880|164114|6.89|38|2024-08-01|15/06/2024|||||3880|1|2024-05-14|15/03/2024|||||3548|1
2024-07-01 01:01:43|04545|946323|9364|356.09B|356090000000|3337|207511|1.63|38|2024-08-06|15/06/2024|||||3337|1|2024-05-10|15/03/2024|||64070000000|64070000000|3319|1
2024-07-01 01:01:50|04546|946134|4118|270.30B|270300000000|4258|203200|5.07|38|2024-08-07|15/06/2024||||202550000000|4255|1|2024-05-14|15/03/2024|||197570000000|199810000000|4146|1
2024-07-01 01:01:56|04547|44288|9503|2.40T|2400000000000|2677|3853443|49.65|43|2024-07-26|15/06/2024||123.3||922950000000|2672.5|1|2024-04-30|15/03/2024|-51.7|-51.7|1061300000000|1256400000000|2301.5|1
2024-07-01 01:02:02|04548|946156|4613|540.78B|540780000000|2589|1492311|22.49|38|2024-08-07|15/06/2024||48.19||144630000000|2589|1|2024-05-10|15/03/2024|59.29|59.65|140000000000|139990000000|2112.5|1
2024-07-01 01:02:08|04549|44150|4452|3.04T|3040000000000|6524|1688563|25.12|43|2024-07-31|15/06/2024||48.04||409650000000|6515|1|2024-05-09|15/03/2024|35.43|27.82|365800000000|355670000000|6579|1
2024-07-01 01:02:14|04550|44117|7012|1.02T|1020000000000|6043|2412603|66.3|43|2024-08-08|15/06/2024||||425000000000|6038|1|2024-05-09|15/03/2024|158.1|158.1|620220000000|620210000000|4907|1
2024-07-01 01:02:21|04551|44243|9107|1.65T|1650000000000|2399|14217724|99.49|43|2024-08-02|15/06/2024||||212900000000|2398|1|2024-05-07|15/03/2024||34.27|246940000000|226150000000|2142.5|1
2024-07-01 01:02:27|04552|44268|9433|9.05T|9050000000000|4353|4481027|-4.4|43|2024-08-01|15/06/2024||95.48||1376330000000|4353|1|2024-05-10|15/03/2024|44.86|44.22|1489000000000|1504560000000|4283|1
2024-07-01 01:02:35|04553|952896|9045|309.83B|309830000000|2888|265446|-24.1|37|2024-08-07|15/06/2024|||||2886.5|1|2024-05-10|15/03/2024|||96620000000|90570000000|3212|1
2024-07-01 01:02:41|04554|946313|9006|322.88B|322880000000|1175.5|859056|-7.59|38|2024-08-02|15/06/2024||||65700000000|1175.5|1|2024-05-10|15/03/2024|||80090000000|81160000000|1236|1
2024-07-01 01:02:48|04555|44198|9008|459.13B|459130000000|3765|413871|-17.47|43|2024-07-31|15/06/2024||||96000000000|3759|1|2024-05-10|15/03/2024||8.8|114600000000|114640000000|3793|1
2024-07-01 01:02:54|04556|44203|9009|842.93B|842930000000|5171|593551|-13.1|43|2024-07-31|15/06/2024||||68850000000|5181|1|2024-04-26|15/03/2024||41.66|73900000000|73500000000|5870|1
2024-07-01 01:03:00|04557|946106|2809|448.42B|448420000000|3216|367370|35.78|39|2024-10-01|15/08/2024||45.21||122170000000|3215|1|2024-07-04|15/05/2024||25.39||120860000000|3215|1
2024-07-01 01:03:07|04558|943426|6861|17.24T|17239999999999.998|70990|505097|3.98|37|2024-07-26|15/06/2024||||245230000000|70990|1|2024-04-25|15/03/2024|426|211.45|260100000000|260100000000|65920|1
2024-07-01 01:03:12|04559|44204|2801|1.79T|1790000000000|1874|2217495|13.74|43|2024-08-02|15/06/2024||14.57||169480000000|1875|1|2024-04-26|15/03/2024|11.48|11.47|165960000000|165970000000|1938.5|1
2024-07-01 01:03:20|04560|946089|1944|643.23B|643230000000|3196|670792|64.64|38|2024-07-25|15/06/2024||||133800000000|3196|1|2024-04-24|15/03/2024|||227400000000|206220000000|3086|1
2024-07-01 01:03:27|04561|946314|9041|667.32B|667320000000|3504|901570|-29.74|38|2024-08-08|15/06/2024|||||3504|1|2024-05-15|15/03/2024|||412130000000|383800000000|3938|1
2024-07-01 01:03:34|04562|44189|2503|1.69T|1690000000000|2087.5|2958283|-1.36|43|2024-08-06|15/06/2024||34.7||544610000000|2086|1|2024-05-09|15/03/2024|31.98|27.16|501760000000|490170000000|2227|1
2024-07-01 01:03:40|04563|952180|4967|390.80B|390800000000|5273|2216260|-33.22|37|2024-07-31|15/06/2024||53.15||38810000000|5300|1|2024-05-10|15/03/2024|13.13|54.4|36490000000|36610000000|5402|1
2024-07-01 01:03:46|04564|951896|3038|789.83B|789830000000|3583|906005|-3.81|38|2024-09-12|15/07/2024||27.45||127600000000|3583|1|2024-06-13|15/04/2024|30.9|29.66|127220000000|125790000000|3463|1
2024-07-01 01:03:53|04565|44285|5406|795.84B|795840000000|2005.5|4270656|51.19|43|2024-08-06|15/06/2024||65.54||661790000000|2002|1|2024-05-09|15/03/2024|91.7|91.7|669400000000|669400000000|1869|1
2024-07-01 01:03:59|04566|951986|3635|436.79B|436790000000|1373|1230717|-44.12|37|2024-07-22|15/06/2024||||19230000000|1373|1|2024-04-30|15/03/2024|30.11||23450000000|25420000000|1455|1
2024-07-01 01:04:06|04567|946249|7276|680.97B|680970000000|2224.5|2050641|-14.41|38|2024-07-24|15/06/2024||35.8||235550000000|2224.5|1|2024-04-25|15/03/2024||53|235330000000|235330000000|2235.5|1
2024-07-01 01:04:12|04568|952668|7984|306.23B|306230000000|2691|252017|36.52|37|2024-07-29|15/06/2024|||||2691|1|2024-04-26|15/03/2024|105.48||95940000000||2633|1
2024-07-01 01:04:20|04569|44151|6301|4.44T|4440000000000|4713|3289122|20.36|43|2024-07-26|15/06/2024||||907000000000|4709|1|2024-04-26|15/03/2024|76.52|76.52|1070120000000|1070130000000|4337|1
2024-07-01 01:04:26|04570|44323|9766|1.58T|1580000000000|11665|442805|53.97|43|2024-08-01|15/06/2024||108.81||84250000000|11640|1|2024-05-09|15/03/2024|103.34|108.3|107200000000|107210000000|9323|1
2024-07-01 01:04:33|04571|44210|4902|223.21B|223210000000|450|3121238|-10.66|43|2024-07-30|15/06/2024||3||277300000000|449.79998779297|1|2024-05-14|15/03/2024|23|23|318000000000|318000000000|537|1
2024-07-01 01:04:39|04572|952168|4922|583.41B|583410000000|10225|343024|-25.78|37|2024-08-07|15/06/2024||57.84||80340000000|10225|1|2024-05-08|15/03/2024|121.69|68.35|77580000000|69050000000|8423|1
2024-07-01 01:04:45|04573|44166|6326|2.67T|2670000000000|2262|3327070|7.19|42|2024-08-01|15/06/2024||47.93||744230000000|2259.5|1|2024-05-10|15/03/2024|62.06|61.76|775230000000|778680000000|2462|1
2024-07-01 01:04:51|04574|44269|3405|619.96B|619960000000|1857.5|1504190|32.25|41|2024-08-09|15/06/2024||25.75||211840000000|1856.5|1|2024-05-14|15/03/2024|64.56|25.28|192180000000|191620000000|1723.5|1
2024-07-01 01:04:58|04575|946200|6370|777.88B|777880000000|6908|334754|24.12|38|2024-08-08|15/06/2024||||92850000000|6909|1|2024-05-09|15/03/2024|51.61|51.61|98150000000|97310000000|6299|1
2024-07-01 01:05:04|04576|993287|3549|290.03B|290030000000|3055|410721|12.61|32|2024-07-04|15/05/2024||35.23||109280000000|3055|1|2024-04-04|15/02/2024|51.21|54.84|111090000000|111460000000|3067|1
2024-07-01 01:05:10|04577|44316|6971|2.61T|2610000000000|1858.5|4245706|-4.94|43|2024-08-01|15/06/2024||20.59||495630000000|1861|1|2024-04-26|15/03/2024|7.6|7.6|511550000000|510350000000|1927.5|1
2024-07-01 01:05:16|04578|946090|1951|334.88B|334880000000|1603|527768|10.73|38|2024-08-09|15/06/2024||||126280000000|1603|1|2024-05-10|15/03/2024|46.99|64|210710000000|212540000000|1715|1
2024-07-01 01:05:22|04579|44120|4151|1.47T|1470000000000|2770.5|1093537|3.13|43|2024-08-01|15/06/2024||32.26||115010000000|2772|1|2024-05-07|15/03/2024|27.26|28.5|105570000000|105730000000|2667.5|1
2024-07-01 01:05:28|04580|949896|1959|418.71B|418710000000|5913|344633|53.19|38|2024-07-24|15/06/2024||||88500000000|5911|1|2024-04-26|15/03/2024|147.22|132.93|153990000000|153990000000|6888|1
2024-07-01 01:05:34|04581|102043|9508|783.56B|783560000000|1669|4926076|80.01|41|2024-07-31|15/06/2024||79.3||451750000000|1635|1|2024-04-30|15/03/2024||-18.3|556100000000|658900000000|1425.5|1
2024-07-01 01:05:40|04582|976158|7180|412.75B|412750000000|952.3|2028078|55.49|33|2024-08-07|15/06/2024|||||952.29998779297|1|2024-05-13|15/03/2024|||||1066|1
2024-07-01 01:05:45|04583|992794|9142|550.09B|550090000000|3489|689246|12.53|32|2024-08-06|15/06/2024||||107100000000|3489|1|2024-05-09|15/03/2024||-19.5|127490000000|130590000000|3379|1
2024-07-01 01:05:51|04584|952471|6920|3.25T|3250000000000|35710|6152221|67.28|37|2024-08-07|15/06/2024||171.11||52470000000|35590|1|2024-04-30|15/03/2024|214.25|145.2|62210000000|49780000000|34080|1
2024-07-01 01:05:57|04585|946101|2651|1.03T|1030000000000|10330|403238|61.73|39|2024-10-10|15/08/2024||||300000000000|10330|1|2024-07-12|15/05/2024||||282000000000|10330|1
2024-07-01 01:06:03|04586|946264|7966|233.94B|233940000000|3425|199946|50.37|38|2024-08-09|15/06/2024||||72050000000|3425|1|2024-05-08|15/03/2024|||72790000000|72790000000|3190|1
2024-07-01 01:06:10|04587|946166|4912|348.22B|348220000000|1259.5|1213294|-6.59|38|2024-08-05|15/06/2024||10.68||104130000000|1259.5|1|2024-05-08|15/03/2024|12.7|7.48|92970000000|94160000000|1417|1
2024-07-01 01:06:16|04588|946184|5938|490.39B|490390000000|1705.5|2055916|-7.15|38|2024-07-26|15/06/2024||3.1||376150000000|1705.5|1|2024-04-30|15/03/2024|-72.08|-44.96|360290000000|366670000000|1684|1
2024-07-01 01:06:21|04589|946096|2413|1.04T|1040000000000|1533.5|3671824|-50.68|38|2024-07-24|15/06/2024||15.8||62310000000|1515|1|2024-04-26|15/03/2024|12.75|12.75|59690000000|59690000000|1883|1
2024-07-01 01:06:28|04590|946212|6592|301.92B|301920000000|2387|446195|19.14|38|2024-08-09|15/06/2024||25.54||47900000000|2387|1|2024-04-26|15/03/2024|52.61|28.69|45060000000|47050000000|2623.5|1
2024-07-01 01:06:34|04591|946210|6586|1.18T|1180000000000|4362|758770|8.33|38|2024-07-30|15/06/2024||52.25||182500000000|4363|1|2024-04-26|15/03/2024|28|28|190790000000|190790000000|4161|1
2024-07-01 01:06:41|04592|952608|7730|196.15B|196150000000|1991|292303|16.94|38|2024-10-10|15/08/2024||||7120000000|1991|1|2024-07-05|15/05/2024||||6980000000|1991|1
2024-07-01 01:07:03|04593|44222|8002|5.02T|5020000000000|2998|5318859|21.95|44|2024-08-02|15/06/2024||68.72||2074320000000|3001|1|2024-05-02|15/03/2024|59.42|57.34|1822780000000|1822800000000|2847.5|1
2024-07-01 01:07:08|04594|102046|1333|162.02B|162020000000|3224|135063|30.4|38|2024-08-05|15/06/2024|||||3224|1|2024-05-07|15/03/2024|||||3145|1
2024-07-01 01:07:13|04595|44257|8252|432.98B|432980000000|2303|838968|-9.53|43|2024-08-08|15/06/2024||||56840000000|2304.5|1|2024-05-14|15/03/2024|37.32|31.88|64730000000|64780000000|2384.5|1
2024-07-01 01:07:19|04596|946176|5463|297.04B|297040000000|3724|139352|13.23|38|2024-08-07|15/06/2024||||69500000000|3724|1|2024-05-10|15/03/2024|||67700000000|68050000000|3945|1
2024-07-01 01:07:25|04597|949904|3088|967.22B|967220000000|2318|1556490|-14.2|38|2024-08-09|15/06/2024||||257850000000|2318|1|2024-05-10|15/03/2024|24.07|25.12|252200000000|252200000000|2262.5|1
2024-07-01 01:07:32|04598|44152|7261|994.89B|994890000000|1568|4741511|11.66|43|2024-08-01|15/06/2024||83.9||1190860000000|1569|1|2024-05-10|15/03/2024|66.98|44.03|1261170000000|1261190000000|1696|1
2024-07-01 01:07:37|04599|952500|7167|629.10B|629100000000|622.4|3855765|83.37|37|2024-08-02|15/06/2024|||||622.09997558594|1|2024-05-10|15/03/2024|||41400000000||548.90002441406|1
2024-07-01 01:07:44|04600|946256|7459|513.93B|513929999999.99994|2454|512106|4.13|38|2024-07-31|15/06/2024||||906110000000|2454|1|2024-05-14|15/03/2024|41.18|41.18|843820000000|832480000000|2449.5|1
2024-07-01 01:07:51|04601|951799|2270|178.79B|178790000000|2642|198841|33.25|37|2024-08-07|15/06/2024||||146809000000|2642|1|2024-05-14|15/03/2024|142.14|142.14|144950000000|144950000000|2585|1
2024-07-01 01:07:58|04602|44169|2269|973.09B|973090000000|3516|989348|7.8|44|2024-08-06|15/06/2024||41.97||275000000000|3517|1|2024-05-10|15/03/2024|20.51|11.05|272490000000|272500000000|3579|1
2024-07-01 01:08:04|04603|952986|9744|257.10B|257100000000.00003|3308|323613|31.69|37|2024-07-25|15/06/2024|||||3308|1|2024-05-09|15/03/2024|||31480000000|31480000000|2964|1
2024-07-01 01:08:10|04604|976163|7780|101.79B|101790000000|1334.5|433898|-47.34|34|2024-08-08|15/06/2024||||30250000000|1327|1|2024-05-14|15/03/2024||15.82|28790000000|28790000000|1550|1
2024-07-01 01:08:16|04605|952166|4919|109.27B|109270000000|3353|142514|-32.34|37|2024-08-09|15/06/2024||||13200000000|3345|1|2024-05-14|15/03/2024|29.91||11510000000|10930000000|3158|1
2024-07-01 01:08:22|04606|44201|6479|1.35T|1350000000000|3335|1356944|21.81|43|2024-08-02|15/06/2024||34.06||325550000000|3339|1|2024-05-10|15/03/2024|42.51|44.24|348800000000|346320000000|2990.5|1
2024-07-01 01:08:29|04607|949827|1417|190.15B|190150000000|2077|263378|15.63|38|2024-08-07|15/06/2024|||||2078.5|1|2024-05-13|15/03/2024|||174520000000|174520000000|1983.5|1
2024-07-01 01:08:35|04608|946343|9962|784.19B|784190000000|2781.5|2122194|-4.13|38|2024-07-26|15/06/2024||||93800000000|2781.5|1|2024-04-26|15/03/2024|27.9|27.9|94830000000|94830000000|2348|1
2024-07-01 01:08:41|04609|44130|4188|1.27T|1270000000000|925.8|5585622|3.46|43|2024-07-31|15/06/2024||13.44||1104800000000|909|1|2024-05-15|15/03/2024|6.23|13.81|1142090000000|1142100000000|918.20001220703|1
2024-07-01 01:08:47|04610|44247|8058|12.77T|12770000000000|3240|11971111|36.28|43|2024-08-01|15/06/2024||81.27||4925090000000|3222|1|2024-05-02|15/03/2024|64.67|81.13|4862010000000|5001320000000|3634|1
2024-07-01 01:08:53|04611|44216|6503|5.44T|5440000000000|2602|7252694|26.67|43|2024-07-31|15/06/2024||26.02||1231780000000|2603|1|2024-04-26|15/03/2024|47.34|35.84|1475500000000|1375870000000|2397|1
2024-07-01 01:08:58|04612|44158|8802|3.26T|3260000000000|2564.5|6053560|47.37|43|2024-08-02|15/06/2024||19.31||338610000000|2561.5|1|2024-05-10|15/03/2024|71.4|71.76|578240000000|564230000000|2880|1
2024-07-01 01:09:05|04613|946135|4182|614.70B|614700000000|3072|880505|46.76|38|2024-08-02|15/06/2024||50.05||184570000000|3072|1|2024-05-10|15/03/2024|-6.18|-6.25|191680000000|191680000000|2836.5|1
2024-07-01 01:09:11|04614|44112|7011|5.82T|5820000000000|1724|40255286|156.74|43|2024-08-02|15/06/2024||||1061600000000|1724.5|1|2024-05-08|15/03/2024|26.8|26.8|1396480000000|1396490000000|1432|1
2024-07-01 01:09:17|04615|44253|9301|404.79B|404790000000|5355|268917|48.77|43|2024-07-31|15/06/2024||||64100000000|5350|1|2024-04-30|15/03/2024|||62060000000|62060000000|5181|1
2024-07-01 01:09:22|04616|44325|5711|389.87B|389870000000|2969|1020395|14.22|43|2024-08-06|15/06/2024||115.81||468980000000|2974|1|2024-05-14|15/03/2024|104.95|104.95|459100000000|459080000000|3092|1
2024-07-01 01:09:28|04617|44147|7211|676.80B|676800000000|452.8|9827252|-11.55|43|2024-07-24|15/06/2024||19.17||621450000000|454.60000610352|1|2024-05-08|15/03/2024|32.73|29.13|725870000000|725730000000|476.5|1
2024-07-01 01:09:34|04618|44287|8306|20.24T|20240000000000|1727|59337895|62.35|40|2024-07-30|15/06/2024||27.61||1111310000000|1728|1|2024-05-14|15/03/2024|16.37|16.13|1113400000000|1113400000000|1600.5|1
2024-07-01 01:09:41|04619|946302|8593|1.53T|1530000000000|1064.5|2930543|24.28|38|2024-08-09|15/06/2024|||||1065|1|2024-05-15|15/03/2024|||525500000000||1029|1
2024-07-01 01:09:47|04620|44232|8031|11.04T|11040000000000|3688|4424643|-32.53|43|2024-07-30|15/06/2024||62.83||3265360000000|3688|1|2024-05-01|15/03/2024|84.36|168.72|3267180000000|3326500000000|7639|1
2024-07-01 01:09:53|04621|44125|4183|845.72B|845720000000|4418|735643|4.99|43|2024-08-01|15/06/2024||110.97||426770000000|4422|1|2024-05-15|15/03/2024|66.99|67|475210000000|475200000000|4454|1
2024-07-01 01:10:00|04622|44153|8801|4.15T|4150000000000.0005|1478.5|11481851|54.01|43|2024-08-02|15/06/2024||23.27||590120000000|1479|1|2024-05-10|15/03/2024|20.78|20.82|684270000000|652660000000|1547.5|1
2024-07-01 01:10:05|04623|44315|5706|296.11B|296110000000|5158|487011|55.3|43|2024-08-06|15/06/2024||144.69||156150000000|5158|1|2024-05-13|15/03/2024|46.7|46.7|170200000000|170190000000|5073|1
2024-07-01 01:10:11|04624|44238|9104|1.75T|1750000000000|4934|4376170|39.41|42|2024-07-31|15/06/2024||||376250000000|4926|1|2024-04-30|15/03/2024||130.9|409250000000|400450000000|4713|1
2024-07-01 01:10:49|04625|952288|6005|366.69B|366690000000|3340|552221|-12.91|37|2024-08-07|15/06/2024||||33250000000|3345|1|2024-05-14|15/03/2024|||51740000000|51730000000|2604|1
2024-07-01 01:10:54|04626|44327|8411|8.53T|8529999999999.999|3356|10721305|52.71|40|2024-07-31|15/06/2024||69.43||674690000000|3365|1|2024-05-15|15/03/2024|14.49|14.48|705100000000|705150000000|3082|1
2024-07-01 01:10:59|04627|949912|4534|110.43B|110430000000|3120|31851|-5.32|38|2024-08-02|15/06/2024||||25700000000|3120|1|2024-05-13|15/03/2024|||23780000000|23780000000|3230|1
2024-07-01 01:11:05|04628|1034504|3994|292.08B|292080000000|5359|549224|-5|31|2024-10-14|15/08/2024||-14.35||10220000000|5359|1|2024-07-12|15/05/2024||-13.74||10030000000|5359|1
2024-07-01 01:11:14|04629|949903|3064|939.79B|939790000000|1881.5|2467597|3.73|38|2024-07-26|15/06/2024||11.87||70200000000|1883|1|2024-04-25|15/03/2024|12.59|12.39|69140000000|68320000000|1931|1
2024-07-01 01:11:26|04630|951788|2201|224.09B|224090000000|2520|336694|10.5|37|2024-08-07|15/06/2024||||51121000000|2520|1|2024-05-10|15/03/2024|4.5|4.5|49590000000|49600000000|2562|1
2024-07-01 01:11:33|04631|951797|2264|294.45B|294450000000|3429|281598|42.9|37|2024-08-07|15/06/2024||||142790000000|3425|1|2024-05-14|15/03/2024|-16.95|2.39|123820000000|123810000000|3149|1
2024-07-01 01:11:39|04632|44128|8725|5.82T|5820000000000|3669|5205451|110.46|44|2024-08-08|15/06/2024||||1515000000000|3671|1|2024-05-20|15/03/2024||73.1||1412000000000|2789|1
2024-07-01 01:11:44|04633|943427|6981|6.26T|6260000000000|3314|5691779|21.01|39|2024-07-31|15/06/2024||28.72||397860000000|3310|1|2024-04-26|15/03/2024|3.35|23.86|390410000000|384850000000|2822|1
2024-07-01 01:11:49|04634|946196|6268|330.49B|330490000000|2753.5|671724|-13.64|36|2024-07-31|15/06/2024||||75440000000|2754|1|2024-04-30|15/03/2024|21.99||72180000000|72030000000|2576.5|1
2024-07-01 01:11:55|04635|952678|8012|360.87B|360870000000|3182|279962|31.78|37|2024-08-01|15/06/2024|||||3183|1|2024-05-08|15/03/2024|||222420000000|222270000000|2687.5|1
2024-07-01 01:12:01|04636|946316|9048|345.99B|345990000000|1762.5|799833|-24.16|38|2024-08-05|15/06/2024|||||1762.5|1|2024-05-10|15/03/2024|||157640000000|158550000000|2021|1
2024-07-01 01:12:07|04637|952895|9044|302.05B|302050000000|2670.5|280438|-17.05|37|2024-07-31|15/06/2024|||||2670.5|1|2024-04-30|15/03/2024|||57510000000|60740000000|2958.5|1
2024-07-01 01:12:13|04638|44241|6701|3.53T|3530000000000|13185|931327|90.17|42|2024-08-01|15/06/2024||-16.13||689860000000|13185|1|2024-04-26|15/03/2024|433.58|394.95|1083990000000|1064300000000|10750|1
2024-07-01 01:12:20|04639|952566|7518|242.02B|242020000000|3048|479944|-6.38|37|2024-07-31|15/06/2024||19.57||41700000000|3046|1|2024-05-08|15/03/2024|87.01|101.85|62110000000|58770000000|2647.5|1
2024-07-01 04:31:02|04639|952566|7518|239.56B|239560000000|3026|479944|-3.21|37|2024-07-31|15/06/2024||19.57||41700000000|3026|1|2024-05-08|15/03/2024|87.01|101.85|62110000000|58770000000|2647.5|1
2024-07-01 04:31:07|04640|946124|3659|2.46T|2460000000000|2938.5|2617719|6.59|38|2024-08-08|15/06/2024||31.39||100080000000|2928.5|1|2024-05-14|15/03/2024|42.77|27.14|108420000000|104230000000|2556|1
2024-07-01 04:31:13|04641|44275|5333|618.20B|618200000000|2068|834114|21.35|43|2024-07-31|15/06/2024||77.14||142490000000|2062|1|2024-04-26|15/03/2024|21.12|27.56|156390000000|156390000000|2075|1
2024-07-01 04:31:20|04642|946173|5334|940.26B|940260000000|4701|1052837|63.61|38|2024-07-29|15/06/2024||108.43||157590000000|4701|1|2024-04-30|15/03/2024|80.01|81.2|158620000000|157910000000|5066|1
2024-07-01 04:31:26|04643|44174|2282|491.01B|491010000000|4779|379940|23.56|43|2024-08-01|15/06/2024||74.04||331100000000|4778|1|2024-05-10|15/03/2024|-14.1|-16.78|305480000000|305490000000|5128|1
2024-07-01 04:31:33|04644|946187|5991|349.19B|349190000000|1621|761932|54.12|38|2024-08-08|15/06/2024|||||1620.5|1|2024-05-15|15/03/2024|||204650000000||1595.5|1
2024-07-01 04:31:39|04645|44214|2871|449.97B|449970000000|3517|445567|15.68|43|2024-08-06|15/06/2024||||162000000000|3515|1|2024-05-14|15/03/2024|38.49|38.49|165680000000|165680000000|3890|1
2024-07-01 04:31:45|04646|946213|6594|4.09T|4090000000000|7103|3869802|-9.29|38|2024-07-23|15/06/2024||83.65||607500000000|7104|1|2024-04-23|15/03/2024|-35.66|-16.98|593510000000|583240000000|6762|1
2024-07-01 04:31:51|04647|946266|7988|386.26B|386260000000|3968|288329|-7.33|38|2024-07-29|15/06/2024||67.87||88120000000|3968|1|2024-05-13|15/03/2024|-51.56|-125.1|97860000000|97860000000|3888|1
2024-07-01 04:31:58|04648|946227|6849|385.25B|385250000000|2300|253971|-39.25|38|2024-08-01|15/06/2024||||48170000000|2300|1|2024-05-13|15/03/2024|60.48|87.32|65820000000|65810000000|8654|0.5
2024-07-01 04:32:03|04649|951775|2127|261.56B|261560000000|821.7|3673381|-25.33|37|2024-07-30|15/06/2024||||10178000000|821.90002441406|1|2024-04-30|15/03/2024|10.77|11.11|12900000000|12280000000|866.20001220703|1
2024-07-01 04:32:10|04650|946271|8056|451.42B|451420000000|4482|507721|26.78|38|2024-07-31|15/06/2024||36.47||82640000000|4482|1|2024-04-30|15/03/2024|75.54|80.55|111270000000|111270000000|4579|1
2024-07-01 04:32:16|04651|952906|9072|227.28B|227280000000|3580|292152|26.7|37|2024-08-02|15/06/2024|||||7160|0.5|2024-05-10|15/03/2024|||55770000000|55770000000|6110|0.5
2024-07-01 04:32:22|04652|44172|7731|568.91B|568910000000|1639|1925678|-11.44|43|2024-08-06|15/06/2024||14.2||161400000000|1642|1|2024-05-09|15/03/2024|4.3|10.27|188330000000|159180000000|1668|1
2024-07-01 04:32:27|04653|946265|7974|10.22T|10220000000000|8778|3881640|33.63|38|2024-08-01|15/06/2024||68.84||306900000000|8760|1|2024-05-07|15/03/2024|70.96|53.34|277090000000|277090000000|7575|1
2024-07-01 04:32:33|04654|44250|5214|316.13B|316130000000|3656|446468|44.44|42|2024-07-29|15/06/2024||||75950000000|3660|1|2024-04-30|15/03/2024|224.61||76660000000|68510000000|3853|1
2024-07-01 04:32:38|04655|44223|9147|645.92B|645920000000|7451|535381|-7.93|43|2024-08-07|15/06/2024||167.12||611150000000|7441|1|2024-05-13|15/03/2024|9.35|79.28|617600000000|599260000000|7975|1
2024-07-01 04:32:44|04656|44140|4272|204.85B|204850000000|1235.5|260663|1.02|44|2024-07-31|15/06/2024|||||1236.5|1|2024-05-13|15/03/2024|||52040000000||1334|1
2024-07-01 04:32:50|04657|44310|5703|111.80B|111800000000|1805|229062|23.96|43|2024-07-29|15/06/2024||||120400000000|1796|1|2024-05-15|15/03/2024|||136000000000|136000000000|1887|1
2024-07-01 04:32:55|04658|946155|4612|2.44T|2440000000000|1038.5|2954914|-11.92|34|2024-08-08|15/06/2024||12.96||401750000000|1038.5|1|2024-05-15|15/03/2024|12.89|12.7|384320000000|366230000000|1121|1
2024-07-01 04:33:01|04659|44289|3863|110.79B|110790000000|957|672448|-18.83|43|2024-08-08|15/06/2024||||275870000000|957|1|2024-05-15|15/03/2024|||292800000000|292800000000|1147|1
2024-07-01 04:33:07|04660|952089|4516|222.80B|222800000000|3312|478286|-43.67|37|2024-08-06|15/06/2024||84.6||37000000000|3312|1|2024-05-10|15/03/2024|33.3|33.3|35530000000|35950000000|4413|1
2024-07-01 04:33:13|04661|946133|4114|249.54B|249540000000|1616.5|317967|20.48|38|2024-08-01|15/06/2024||||96600000000|1616.5|1|2024-05-13|15/03/2024|7.54|10.62|99650000000|105240000000|1517.5|1
2024-07-01 04:33:19|04662|44280|5401|3.20T|3200000000000|3434|4792546|13.72|43|2024-08-01|15/06/2024||113.61||2212490000000|3437|1|2024-05-09|15/03/2024|32.09|32.09|2226250000000|2226270000000|3400|1
2024-07-01 04:33:25|04663|44109|1332|269.27B|269269999999.99997|866.2|1424816|34.69|43|2024-08-06|15/06/2024|||||866.59997558594|1|2024-05-14|15/03/2024|11.28|11.28|205890000000|205310000000|945|1
2024-07-01 04:33:31|04664|44263|9432|13.10T|13100000000000|155.6|219016474|-8.56|44|2024-08-07|15/06/2024||3.9||3156950000000|155.60000610352|1|2024-05-10|15/03/2024|3.15|3.08|3657710000000|3646010000000|167.89999389648|1
2024-07-01 04:33:38|04665|946325|9404|586.50B|586500000000|2341|677587|71.33|38|2024-07-26|15/06/2024||||100550000000|2341|1|2024-05-09|15/03/2024|||117300000000|117300000000|2217.5|1
2024-07-01 04:33:44|04666|44233|9101|2.19T|2190000000000|4807|5178206|49.09|43|2024-07-31|15/06/2024||||581650000000|4806|1|2024-05-08|15/03/2024|158.24|85|598020000000|632450000000|4305|1
2024-07-01 04:33:50|04667|946274|8086|206.64B|206640000000|1265|476102|24.62|38|2024-08-06|15/06/2024||||148870000000|1267|1|2024-05-10|15/03/2024|3.75|16.83|156070000000|156070000000|1261|1
2024-07-01 04:33:56|04668|952892|9031|202.43B|202430000000|2575.5|123905|5.95|37|2024-08-08|15/06/2024|||||2575.5|1|2024-05-10|15/03/2024|||107900000000|107900000000|2422.5|1
2024-07-01 04:34:02|04669|946083|1820|177.97B|177970000000|4513|186897|29.4|38|2024-08-02|15/06/2024||||89800000000|4513|1|2024-05-13|15/03/2024|||106790000000|106790000000|4652|1
2024-07-01 04:34:08|04670|44314|4021|683.94B|683940000000|4915|916489|-18.82|43|2024-08-09|15/06/2024||78.37||57870000000|4914|1|2024-05-13|15/03/2024|92.67|92.67|71370000000|71400000000|5512|1
2024-07-01 04:34:13|04671|44127|7201|2.01T|2009999999999.9998|552.6|26967005|-6.27|43|2024-07-25|15/06/2024||32.58||3008590000000|552.40002441406|1|2024-05-09|15/03/2024|27.35|17.27|3514310000000|3553800000000|571.20001220703|1
2024-07-01 04:34:26|04672|44164|2002|549.79B|549790000000|1854|991933|4.33|43|2024-07-25|15/06/2024||||215800000000|1853.5|1|2024-05-15|15/03/2024|14.4|14.4|207580000000|207580000000|2056|1
2024-07-01 04:34:32|04673|44244|3105|171.63B|171630000000|1092|464065|-8.24|43|2024-08-07|15/06/2024||||110500000000|1090|1|2024-05-09|15/03/2024|50.25||130750000000|138000000000|1179|1
2024-07-01 04:34:39|04674|946110|2897|1.24T|1240000000000|4103|976246|3.6|38|2024-08-01|15/06/2024||51.29||180780000000|4103|1|2024-05-13|15/03/2024|16.84|16.82|184010000000|184010000000|4302|1
2024-07-01 04:34:45|04675|946342|9843|1.93T|1930000000000|17065|704468|7.61|41|2024-08-07|15/06/2024||||231030000000|17065|1|2024-05-14|15/03/2024|159.17|205|232050000000|232060000000|20985|1
2024-07-01 04:34:51|04676|44458|6988|1.77T|1770000000000|12635|603808|18.77|43|2024-07-26|15/06/2024||263.66||223780000000|63150|0.2|2024-04-26|15/03/2024|134.12|164.58|221240000000|221230000000|69600|0.2
2024-07-01 04:34:57|04677|952080|4403|517.86B|517860000000|2174|587237|6.92|37|2024-07-31|15/06/2024||||53700000000|2176|1|2024-05-09|15/03/2024|||62150000000|61700000000|2101.5|1
2024-07-01 04:35:02|04678|946241|7240|356.14B|356140000000|2161|368217|2.69|38|2024-07-30|15/06/2024||||182000000000|2161|1|2024-05-13|15/03/2024|||182960000000|182960000000|2276|1
2024-07-01 04:35:10|04679|44113|8604|2.76T|2760000000000|935.9|17059949|70.38|39|2024-07-30|15/06/2024||||733000000000|935.90002441406|1|2024-04-26|15/03/2024||16.5|445100000000|445100000000|900.20001220703|1
2024-07-01 04:35:17|04680|946116|3231|698.31B|698310000000|4046|952663|19.21|38|2024-07-31|15/06/2024||86.76||198770000000|4046|1|2024-04-25|15/03/2024|144|133.54|216370000000|216380000000|4199|1
2024-07-01 04:35:25|04681|946142|4307|2.60T|2600000000000|4528|1433492|14.9|38|2024-07-25|15/06/2024||35.1||184680000000|4528|1|2024-04-25|15/03/2024|32.22|32.18|186540000000|186540000000|4025|1
2024-07-01 04:35:31|04682|44186|6471|385.57B|385570000000|789|2246765|-13.8|43|2024-07-29|15/06/2024||||192750000000|789.20001220703|1|2024-05-09|15/03/2024|7.73||200810000000|197650000000|866.59997558594|1
2024-07-01 04:35:36|04683|44191|6472|168.85B|168850000000|317.4|4761230|3.72|43|2024-07-30|15/06/2024||||208000000000|317.89999389648|1|2024-05-14|15/03/2024|||215720000000|212390000000|307.29998779297|1
2024-07-01 04:35:42|04684|44308|9613|3.33T|3330000000000|2374|2810337|18.21|43|2024-08-02|15/06/2024||21.06||1054840000000|2364|1|2024-05-09|15/03/2024|30.47|36.41|1191230000000|1178220000000|2415|1
2024-07-01 04:35:47|04685|44134|1802|1.38T|1380000000000|1922|2991721|53.54|44|2024-08-07|15/06/2024||17.34||532230000000|1922|1|2024-05-13|15/03/2024|16.6|16.6|623610000000|602840000000|1760|1
2024-07-01 04:35:53|04686|952127|4684|1.82T|1820000000000|20635|245965|-9.77|37|2024-07-23|15/06/2024||174.22||29530000000|20635|1|2024-04-23|15/03/2024|163.08|163.08|28010000000|28010000000|21355|1
2024-07-01 04:36:00|04687|44193|9007|554.88B|554880000000|1525|2335563|-18.54|43|2024-07-26|15/06/2024||||100900000000|1525.5|1|2024-05-14|15/03/2024||-2.35|116200000000|116200000000|1762.5|1
2024-07-01 04:36:07|04688|44284|3861|616.07B|616070000000|626.6|3618241|16.95|43|2024-07-30|15/06/2024||||444630000000|627.09997558594|1|2024-05-14|15/03/2024|||403890000000|403870000000|616.40002441406|1
2024-07-01 04:36:12|04689|44141|6103|227.28B|227280000000|7482|160344|-2.76|43|2024-07-31|15/06/2024||138||50000000000|7489|1|2024-05-10|15/03/2024|158.72|158.72|60500000000|60300000000|7291|1
2024-07-01 04:36:18|04690|44177|7733|2.97T|2970000000000|2550|4093635|14.23|44|2024-08-06|15/06/2024||17.61||225400000000|2550|1|2024-05-10|15/03/2024|12.19|14.53|260500000000|260500000000|2282|1
2024-07-01 04:36:22|04691|946215|6645|1.12T|1120000000000|5650|1086516|-35.44|38|2024-07-25|15/06/2024||5.1||186880000000|5642|1|2024-05-08|15/03/2024|-28.2|-28.2|210780000000|210780000000|5680|1
2024-07-01 04:36:28|04692|946147|4528|1.04T|1040000000000|2208.5|2098875|-15.12|38|2024-07-29|15/06/2024||61.83||110750000000|2210|1|2024-05-09|15/03/2024|47.39|43.86|120500000000|120340000000|2293.5|1
2024-07-01 04:36:35|04693|951943|3288|582.66B|582660000000|4936|342370|-4.2|37|2024-08-14|15/06/2024||||294920000000|4936|1|2024-05-15|15/03/2024|158.97||297910000000|319080000000|4898|1
2024-07-01 04:36:42|04694|946163|4716|1.42T|1420000000000|11115|147381|3.46|39|2024-09-19|15/08/2024||108.29||62040000000|11115|1|2024-06-25|15/05/2024|120.38|129.87|67660000000|67980000000|11755|1
2024-07-01 04:36:48|04695|946159|4661|7.34T|7340000000000|4483|3672686|-19.18|38|2024-07-30|15/06/2024||15.9||154390000000|4486|1|2024-04-26|15/03/2024|12.5|12.48|152220000000|152210000000|4606|1
2024-07-01 04:36:54|04696|943425|8591|4.09T|4090000000000|3554|3197263|35.96|39|2024-07-29|15/06/2024||||683639000000|3554|1|2024-05-08|15/03/2024|110|96.14|770600000000|770800000000|3258|1
2024-07-01 04:37:01|04697|44298|9532|1.43T|1430000000000|3519|1202952|59.28|43|2024-07-29|15/06/2024||96.8||454350000000|3520|1|2024-05-08|15/03/2024|-6.2|-6.2|572900000000|572900000000|3448|1
2024-07-01 04:37:07|04698|946191|6136|179.22B|179220000000|1975.5|341894|-3.38|39|2024-10-10|15/08/2024||||40500000000|1976|1|2024-07-11|15/05/2024||||40500000000|1976|1
2024-07-01 04:37:14|04699|946165|4768|1.17T|1170000000000|3096|1092544|11.26|38|2024-07-29|15/06/2024||38.64||291550000000|3096|1|2024-04-30|15/03/2024|30.8|32.56|266660000000|256910000000|3105|1
2024-07-01 04:37:19|04700|946153|4578|3.68T|3680000000000|6771|1061352|28.02|38|2024-08-09|15/06/2024||44.98||560420000000|6778|1|2024-04-30|15/03/2024|142.59|119.59|519520000000|494800000000|6370|1
2024-07-01 04:37:25|04701|951826|2427|220.38B|220380000000|1749|622411|28.46|37|2024-08-02|15/06/2024|||||1749|1|2024-05-07|15/03/2024|||||1748|1
2024-07-01 04:37:31|04702|952776|8283|277.78B|277780000000|4419|121221|-7.06|37|2024-07-25|15/06/2024||||300230000000|4419|1|2024-05-13|15/03/2024|||268920000000|263060000000|4736|1
2024-07-01 04:37:37|04703|946257|7532|2.28T|2280000000000|3841|1425259|48.04|38|2024-08-13|15/06/2024||25.5||517990000000|3841|1|2024-05-13|15/03/2024|40|30.5|519780000000|515910000000|3735|1
2024-07-01 04:37:42|04704|44256|6752|3.08T|3080000000000|1317|9073548|-24.55|43|2024-07-31|15/06/2024||27.26||2040210000000|1317.5|1|2024-05-09|15/03/2024|19.21|24.19|2196100000000|2196100000000|1369|1
2024-07-01 04:37:48|04705|946160|4666|274.06B|274060000000|1603.5|1119111|-17.62|38|2024-09-11|15/07/2024||36.31||91560000000|1603.5|1|2024-06-14|15/04/2024|23|20.17|89140000000|85080000000|1628.5|1
2024-07-01 04:37:57|04706|946087|1893|189.29B|189290000000|665.4|2135229|-13.69|38|2024-07-31|15/06/2024||||133100000000|665.5|1|2024-05-10|15/03/2024|||181930000000|181790000000|793.5|1
2024-07-01 04:38:03|04707|969040|4587|313.78B|313780000000|2423.5|892600|12.48|34|2024-08-08|15/06/2024||82.91||14770000000|2423.5|1|2024-05-14|15/03/2024|-6.5|15.67|4230000000|5110000000|1953.5|1
2024-07-01 04:38:11|04708|949899|2181|522.49B|522490000000|227.4|7827524|-11.24|38|2024-08-08|15/06/2024||||324900000000|227.60000610352|1|2024-05-13|15/03/2024|||336500000000|338600000000|225.89999389648|1
2024-07-01 04:38:18|04709|952657|7956|175.14B|175140000000|1466.5|1196898|-26.28|42|2024-08-07|15/06/2024||17.14||25500000000|1466.5|1|2024-05-14|15/03/2024|15.94|16.71|23750000000|23810000000|1477.5|1
2024-07-01 04:38:25|04710|952627|7846|166.56B|166560000000|4234|87124|-6.78|37|2024-08-08|15/06/2024|||||4234|1|2024-05-10|15/03/2024|68.46||28800000000||4330|1
2024-07-01 04:38:31|04711|952172|4927|291.39B|291390000000|1318.5|940846|-37.14|37|2024-07-31|15/06/2024||13.29||44110000000|1318.5|1|2024-05-09|15/03/2024|14.13|11.71|40890000000|42460000000|1467|1
2024-07-01 04:38:38|04712|961975|3923|366.05B|366050000000|2020|1049671|-16.75|33|2024-08-09|15/06/2024||8.44||11020000000|2020|1|2024-05-14|15/03/2024|10.17|9.44|10570000000|10570000000|1731.5|1
2024-07-01 04:38:45|04713|952147|4755|1.81T|1810000000000|847.2|22970016|67.96|37|2024-08-09|15/06/2024||-9.99||527000000000|847.29998779297|1|2024-05-14|15/03/2024|-19.78|-17.25|513620000000|509970000000|804.5|1
2024-07-01 04:38:50|04714|952303|6098|13.22T|13220000000000|8428|4255992|88.14|37|2024-08-09|15/06/2024||55.45||871280000000|8446|1|2024-05-15|15/03/2024|22.08|23.66|843700000000|834330000000|7000|1
2024-07-01 04:38:57|04715|952874|8876|264.11B|264110000000|1728|915324|-11.74|37|2024-08-09|15/06/2024||||29500000000|1728|1|2024-05-09|15/03/2024|||38150000000|44640000000|1387.5|1
2024-07-01 04:39:03|04716|100158|6723|5.36T|5360000000000|3013|15053856|11.79|41|2024-07-25|15/06/2024||51.16||359590000000|3012|1|2024-04-25|15/03/2024|44.9|50.13|351790000000|351550000000|2521.5|1
2024-07-01 04:39:09|04717|946126|3941|257.61B|257610000000|1040|901749|17.23|38|2024-07-30|15/06/2024||||239670000000|1040|1|2024-05-10|15/03/2024|||209050000000|209050000000|1193.5|1
2024-07-01 04:39:15|04718|44292|8308|2.50T|2500000000000|1080.5|11292038|55.58|44|2024-07-31|15/06/2024||17.29||161540000000|1080|1|2024-05-14|15/03/2024|18.82|18.14|163680000000|157890000000|972.90002441406|1
2024-07-01 04:39:21|04719|952126|4681|248.14B|248140000000|2349|306710|11.72|37|2024-08-08|15/06/2024||||46040000000|2349|1|2024-05-15|15/03/2024|57.38|63.76|65960000000|65960000000|2686.5|1
2024-07-01 04:39:26|04720|44192|7752|832.87B|832870000000|1397.5|2589492|14.85|43|2024-07-31|15/06/2024||15.4||561370000000|1396.5|1|2024-05-07|15/03/2024|22.89|22.5|651200000000|604900000000|1356.5|1
2024-07-01 04:39:33|04721|946185|5947|522.55B|522549999999.99994|3664|402176|17.63|38|2024-08-02|15/06/2024||||97000000000|3664|1|2024-05-09|15/03/2024|64.63|55.1|120020000000|123030000000|3413|1
2024-07-01 04:39:40|04722|946232|6963|805.83B|805830000000|2130|4683292|-37.1|38|2024-08-05|15/06/2024||10.15||114270000000|2130|1|2024-05-08|15/03/2024|22.98|8.83|112650000000|112660000000|2227.5|1
2024-07-01 04:39:47|04723|949911|4527|760.16B|760160000000|3335|933916|2.9|38|2024-08-06|15/06/2024||38.13||67330000000|3335|1|2024-05-13|15/03/2024|20.95|21.23|69680000000|71300000000|3210|1
2024-07-01 04:39:54|04724|946255|7453|703.36B|703360000000|2659|2686530|89.42|39|2024-10-10|15/08/2024||23.32||159080000000|2659|1|2024-07-12|15/05/2024||46.94||172060000000|2659|1
2024-07-01 04:40:01|04725|946204|6417|387.15B|387150000000|1762.5|1422111|51.63|38|2024-08-06|15/06/2024||||33100000000|1762.5|1|2024-05-09|15/03/2024|||28510000000|28510000000|1625|1
2024-07-01 04:40:08|04726|946317|9065|300.62B|300620000000|5445|137870|15.46|38|2024-07-31|15/06/2024||||141400000000|5445|1|2024-05-13|15/03/2024|||141630000000|141630000000|5479|1
2024-07-01 04:40:15|04727|946276|8136|706.13B|706130000000|2991|1567086|43.65|38|2024-07-31|15/06/2024||||25890000000|2991|1|2024-05-14|15/03/2024|||27560000000|27580000000|2796|1
2024-07-01 04:40:20|04728|1131558|4443|217.69B|217690000000|1691|862779|1.96|23|2024-10-15|15/08/2024||||9550000000|1691|1|2024-07-11|15/05/2024||1.97||9340000000|1691|1
2024-07-01 04:40:26|04729|946149|4536|593.51B|593510000000|1652.5|1458944|35.33|38|2024-08-06|15/06/2024||22.32||69920000000|1652.5|1|2024-05-09|15/03/2024|16.38|14.79|81220000000|80560000000|1545|1
2024-07-01 04:40:33|04730|946183|5929|646.52B|646520000000|2961|669067|58.89|38|2024-07-31|15/06/2024||23.08||140630000000|2961|1|2024-05-13|15/03/2024|53.42|53.18|175640000000|175640000000|2708|1
2024-07-01 04:40:38|04731|44179|2501|443.86B|443860000000|5694|259248|53.2|43|2024-08-08|15/06/2024||||131700000000|5725|1|2024-05-14|15/03/2024|-25.38||112760000000|110650000000|5639|1
2024-07-01 04:40:44|04732|952104|4887|291.51B|291510000000|6616|240927|84.14|37|2024-08-07|15/06/2024||272.94||48930000000|6616|1|2024-05-13|15/03/2024|4.42|2.21|40810000000|40810000000|5800|1
2024-07-01 04:40:52|04733|946294|8473|1.23T|1230000000000|4094|1568281|47.77|38|2024-08-01|15/06/2024||||315059000000|4094|1|2024-05-10|15/03/2024|100.2|58.91|345790000000|345800000000|3781|1
2024-07-01 04:40:58|04734|946339|9719|970.08B|970080000000|3116|582676|41.31|38|2024-07-26|15/06/2024||28.64||119780000000|3116|1|2024-04-26|15/03/2024|45.38|45.38|128940000000|128940000000|2685|1
2024-07-01 04:41:04|04735|44318|9735|1.99T|1990000000000|9463|554692|-2.12|32|2024-08-07|15/06/2024||||269600000000|9465|1|2024-05-10|15/03/2024||119.3|319110000000|319110000000|10580|1
2024-07-01 04:41:10|04736|946207|6460|519.41B|519409999999.99994|2408|1236129|-21.55|38|2024-08-01|15/06/2024||66.52||100960000000|2408|1|2024-05-10|15/03/2024|-10.04|-55.95|118000000000|117990000000|2084.5|1
2024-07-01 04:41:14|04737|952890|9024|666.28B|666280000000|2212.5|1235881|50.51|37|2024-08-01|15/06/2024||||119500000000|2213|1|2024-05-09|15/03/2024|-53.8|-20.4|117120000000|117120000000|2364|1
2024-07-01 04:41:20|04738|946217|6724|830.05B|830050000000|2499.5|1094665|13.02|38|2024-07-26|15/06/2024||40.5||315980000000|2505.5|1|2024-04-26|15/03/2024|37.7|37.7|321850000000|321900000000|2712.5|1
2024-07-01 04:41:26|04739|946318|9076|366.38B|366380000000|2182|426038|6.99|38|2024-08-09|15/06/2024||||163800000000|2182|1|2024-05-14|15/03/2024|||156020000000|154070000000|2126|1
2024-07-01 04:41:33|04740|946139|4204|924.93B|924930000000|2217.5|1260702|7.5|38|2024-07-25|15/06/2024||29.8||290000000000|2217.5|1|2024-04-26|15/03/2024|46.3|46.3|332610000000|332610000000|2224.5|1
2024-07-01 04:41:38|04741|44154|1928|2.32T|2320000000000|3562|2161240|22.9|44|2024-09-05|15/07/2024||79.83||903180000000|3565|1|2024-06-06|15/04/2024|77.83|71.15|777050000000|801570000000|3522|1
2024-07-01 04:41:44|04742|44254|3382|5.09T|5090000000000|1959.5|5796248|-5.33|44|2024-10-10|15/08/2024||29.36||2997610000000|1956.5|1|2024-07-11|15/05/2024||18.31||2709040000000|1956.5|1
2024-07-01 04:41:51|04743|952815|8410|317.40B|317400000000|271|5865811|-4.59|37|2024-08-02|15/06/2024||4.78||41000000000|271.10000610352|1|2024-05-10|15/03/2024|2.48|2.48|53100000000|55300000000|277.89999389648|1
2024-07-01 04:41:57|04744|1056361|9143|913.81B|913810000000|1461|1451932|-27.91|28|2024-07-29|15/06/2024||23.02||327320000000|1461|1|2024-04-30|15/03/2024|15.88|20.7|321710000000|321710000000|1821|1
2024-07-01 04:42:03|04745|969284|6753|608.01B|608010000000|938.1|4236310|17.45|32|2024-08-01|15/06/2024||3.5||558500000000|937.79998779297|1|2024-05-14|15/03/2024|-234.11|-0.5133|557200000000|557200000000|851.40002441406|1
2024-07-01 04:42:10|04746|1011980|3697|252.52B|252520000000|14335|603914|-44.04|33|2024-10-10|15/08/2024||188.88||32580000000|14235|1|2024-07-10|15/05/2024||139||29460000000|14235|1
2024-07-01 04:42:16|04747|946333|9507|285.15B|285150000000|1387.5|892124|42.04|38|2024-07-26|15/06/2024||21.8||178300000000|1387.5|1|2024-04-26|15/03/2024|20.5|-3.2|209300000000|220600000000|1200|1
2024-07-01 04:42:23|04748|946260|7701|1.19T|1190000000000|4020|634065|-8.6|38|2024-08-02|15/06/2024||33.9||113300000000|4020|1|2024-05-10|15/03/2024|42.2|42.2|146270000000|146270000000|4376|1
2024-07-01 04:42:29|04749|946277|8227|537.10B|537100000000|7325|422483|7.17|39|2024-09-30|15/08/2024||141.51||164190000000|7325|1|2024-06-24|15/05/2024|141.97|136.85|164470000000|162360000000|7351|1
2024-07-01 04:42:35|04750|946252|7309|2.23T|2230000000000|25025|247189|4.36|38|2024-07-30|15/06/2024||72.23||105580000000|25025|1|2024-04-23|15/03/2024|263.69|108.57|100560000000|96610000000|23805|1
2024-07-01 04:42:40|04751|44139|1803|638.78B|638780000000|903.3|6072395|-0.22|44|2024-07-26|15/06/2024||11.2||413830000000|903.90002441406|1|2024-05-13|15/03/2024|46.2|44.99|557010000000|552370000000|1042|1
2024-07-01 04:42:46|04752|44115|4063|12.46T|12460000000000|6240|6400206|30.03|43|2024-07-24|15/06/2024||64.63||601730000000|6246|1|2024-04-25|15/03/2024|55.66|55.01|591500000000|595950000000|6482|1
2024-07-01 04:42:52|04753|946234|6967|762.33B|762330000000|5641|595778|-3.54|38|2024-07-25|15/06/2024||40.71||54890000000|5641|1|2024-04-25|15/03/2024|39.06|67.82|53330000000|54820000000|5591|1
2024-07-01 04:43:01|04754|44277|8303|567.13B|567130000000|2766|310878|-1.58|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
2024-07-01 04:43:07|04755|44170|4507|1.77T|1770000000000|6259|1272124|3.2|43|2024-07-29|15/06/2024||120.56||101560000000|6224|1|2024-05-13|15/03/2024|122.62|124.67|98260000000|101100000000|7489|1
2024-07-01 04:43:13|04756|946119|3360|225.07B|225070000000|2385.5|272694|0.29|38|2024-08-09|15/06/2024||||151850000000|2385.5|1|2024-05-10|15/03/2024|69.58|66.52|177930000000|177930000000|2349.5|1
2024-07-01 04:43:19|04757|44215|4911|1.83T|1830000000000|4588|2798024|-29.68|43|2024-08-07|15/06/2024||15.01||266410000000|4598|1|2024-05-10|15/03/2024|-8.22|13.01|249450000000|247150000000|4490|1
2024-07-01 04:43:25|04758|44322|5831|861.21B|861210000000|1570|1776633|49.28|44|2024-07-26|15/06/2024||27.2||42300000000|1570.5|1|2024-05-10|15/03/2024|31.62|31.62|43700000000||1429|1
2024-07-01 04:43:33|04759|949826|1414|296.62B|296620000000|5705|138281|0.31|38|2024-08-09|15/06/2024||67.09||22210000000|5705|1|2024-05-10|15/03/2024|78.3|67.69|22080000000|23270000000|6089|1
2024-07-01 04:43:39|04760|952951|9601|128.90B|128900000000|9375|35657|-14.2|37|2024-07-12|15/05/2024|||||9375|1|2024-04-15|15/02/2024|||||9699|1
2024-07-01 04:43:45|04761|44304|4004|619.48B|619480000000|3443|1999292|47.38|43|2024-08-06|15/06/2024||||343990000000|3449|1|2024-05-15|15/03/2024|149.53||321370000000|328730000000|3636|1
2024-07-01 04:43:50|04762|951927|3197|493.91B|493910000000|2171.5|1610071|20.52|37|2024-08-09|15/06/2024||7.91||91850000000|2169.5|1|2024-05-15|15/03/2024|15.04|2.2|95580000000|93850000000|2243.5|1
2024-07-01 04:43:57|04763|946197|6273|4.92T|4920000000000|76660|198197|-2.69|38|2024-08-07|15/06/2024||653.8||199170000000|76660|1|2024-05-14|15/03/2024|0.00|390.9|194250000000|194250000000|84350|1
2024-07-01 04:44:04|04764|951783|2175|170.80B|170800000000|1991.5|538078|-29.74|37|2024-07-26|15/06/2024||||18030000000|1993|1|2024-04-26|15/03/2024|33.06|35.04|14620000000|14620000000|2282|1
2024-07-01 04:44:08|04765|1116052|9434|9.37T|9370000000000|1991|6014952|29.03|29|2024-08-01|15/06/2024||32.6||1478820000000|1985.5|1|2024-05-09|15/03/2024|17|16.25|1572400000000|1572210000000|1875|1
2024-07-01 04:44:14|04766|44333|9984|15.43T|15430000000000|10515|8059006|55.47|43|2024-08-05|15/06/2024||103.05||1647750000000|10540|1|2024-05-13|15/03/2024|157.65|157.65|1754600000000|1754730000000|7877|1
2024-07-01 04:44:20|04767|951812|2331|468.61B|468610000000|941.2|1303694|16|37|2024-07-31|15/06/2024||||128760000000|941.20001220703|1|2024-05-14|15/03/2024|||142410000000|139710000000|845.29998779297|1
2024-07-01 04:44:26|04768|44199|2768|857.18B|857180000000|3937|1302395|23.98|43|2024-07-30|15/06/2024|||||3938|1|2024-05-01|15/03/2024|||626500000000||4059|1
2024-07-01 04:44:32|04769|44123|8630|3.42T|3420000000000|3454|3272243|60.43|36|2024-08-09|15/06/2024||||1366000000000|3475|1|2024-05-20|15/03/2024||66.19|763490000000|529000000000|3146|1
2024-07-01 04:44:37|04770|44266|6758|16.82T|16820000000000|13765|3547676|6.59|32|2024-08-08|15/06/2024||159.78||2698080000000|13695|1|2024-05-14|15/03/2024|154.12|156.24|3480970000000|3494000000000|11920|1
2024-07-01 04:44:44|04771|946312|9003|235.04B|235040000000|2404.5|162444|-3.59|38|2024-07-25|15/06/2024|||||2404.5|1|2024-04-26|15/03/2024|||78880000000|82840000000|2559|1
2024-07-01 04:44:49|04772|946337|9684|582.05B|582050000000|4846|1443254|-27.08|38|2024-08-06|15/06/2024||62.34||70230000000|4847|1|2024-05-13|15/03/2024|-98.9|-98.89|98720000000|98720000000|6172|1
2024-07-01 04:44:57|04773|946230|6923|461.57B|461570000000|2874.5|473798|-0.14|38|2024-07-26|15/06/2024||||122270000000|2874.5|1|2024-04-26|15/03/2024|77.69|69.7|117000000000|117000000000|2804|1
2024-07-01 04:45:03|04774|44167|7270|2.54T|2540000000000|3399|2882321|25.53|43|2024-08-05|15/06/2024||120.03||1192300000000|3400|1|2024-05-13|15/03/2024|120.86|87.86|1206550000000|1206540000000|3325|1
2024-07-01 04:45:10|04775|946259|7649|398.02B|398020000000|2201|703013|3.95|39|2024-09-24|15/08/2024||33.68||208310000000|2201|1|2024-06-25|15/05/2024|33.84|36.47|200960000000|198760000000|2363|1
2024-07-01 04:45:15|04776|44279|3436|823.34B|823340000000|2357.5|4903662|14.3|40|2024-08-06|15/06/2024||20.38||101040000000|2358|1|2024-05-09|15/03/2024|14.46|13.02|93510000000|89500000000|2419|1
2024-07-01 04:45:22|04777|946138|4203|436.22B|436220000000|4684|327879|58.3|38|2024-08-05|15/06/2024||||75250000000|4684|1|2024-05-13|15/03/2024|||71810000000|72850000000|4616|1
2024-07-01 04:45:28|04778|44309|4005|566.20B|566200000000|346|14418592|-21.53|43|2024-07-31|15/06/2024||-7.34||631450000000|347|1|2024-05-15|15/03/2024|-136.13|-136.13|640000000000|681110000000|344.39999389648|1
2024-07-01 04:45:35|04779|44242|8053|4.87T|4870000000000|4033|4125832|32.75|43|2024-07-31|15/06/2024||88.98||1654090000000|4038|1|2024-05-02|15/03/2024|-14.45|66.21|1846000000000|1846000000000|4120|1
2024-07-01 04:45:41|04780|44165|4506|157.33B|157330000000|396|3754276|-39.12|43|2024-07-29|15/06/2024||-35.4||82630000000|392|1|2024-05-14|15/03/2024|-266.31|-266.31|79530000000|80750000000|416|1
2024-07-01 04:45:46|04781|44126|5802|1.93T|1930000000000|2453|2949357|41.63|43|2024-07-31|15/06/2024||36.74||1041840000000|2465.5|1|2024-05-10|15/03/2024|93|93|1180900000000|1180920000000|2414|1
2024-07-01 04:45:52|04782|949876|1911|1.04T|1040000000000|5099|1234386|47.09|38|2024-08-06|15/06/2024||141.7||518030000000|5099|1|2024-04-30|15/03/2024|108.63|75.95|453630000000|457100000000|4737|1
2024-07-01 04:45:58|04783|44156|6302|507.79B|507790000000|4226|434173|22.51|43|2024-08-02|15/06/2024||||259700000000|4241|1|2024-04-26|15/03/2024|111.13||254810000000|254810000000|4493|1
2024-07-01 04:46:05|04784|44330|5713|1.34T|1340000000000|4880|2031779|5.16|44|2024-08-07|15/06/2024||86.62||410200000000|4880|1|2024-05-09|15/03/2024|1|14.8|360300000000|360320000000|5213|1
2024-07-01 04:46:10|04785|969280|8309|2.67T|2670000000000|3722|2401486|45.04|32|2024-07-25|15/06/2024||55.33||183060000000|3725|1|2024-05-14|15/03/2024|41.24|35.36|229100000000|209100000000|3283|1
2024-07-01 04:46:15|04786|44302|8316|14.14T|14140000000000|10775|6619351|73.89|36|2024-07-29|15/06/2024||176.35||938160000000|10785|1|2024-05-15|15/03/2024|128|128|-2952400000000|1012500000000|9159|1
2024-07-01 04:46:21|04787|44255|5232|133.41B|133410000000|3940|250757|3.76|43|2024-08-06|15/06/2024||||53940000000|3938|1|2024-05-14|15/03/2024|||55020000000|55020000000|3982|1
2024-07-01 04:46:27|04788|44178|8830|2.27T|2270000000000|4784|1584610|34.73|43|2024-08-08|15/06/2024||113.5||268060000000|4809|1|2024-05-09|15/03/2024|66.63|67.22|241230000000|241670000000|5326|1
2024-07-01 04:46:34|04789|946171|5110|423.98B|423980000000|1613.5|855757|16.5|38|2024-08-05|15/06/2024||-3.42||296370000000|1613.5|1|2024-05-13|15/03/2024|94.45|23.57|291360000000|291050000000|1900|1
2024-07-01 04:46:44|04790|946345|9989|471.08B|471080000000|4029|289394|-4.69|38|2024-08-09|15/06/2024||||195010000000|4029|1|2024-05-15|15/03/2024|54.27|52.33|185810000000|185800000000|4230|1
2024-07-01 04:46:51|04791|951840|2587|1.76T|1760000000000|5714|674960|9.29|37|2024-08-07|15/06/2024||88.78||444550000000|5714|1|2024-05-13|15/03/2024|65.55|49.48|371660000000|362200000000|5227|1
2024-07-01 04:46:59|04792|946344|9987|376.56B|376560000000|4842|258679|24.15|38|2024-08-05|15/06/2024||||572490000000|4842|1|2024-05-14|15/03/2024|83.23|83.23|572170000000|581840000000|4693|1
2024-07-01 04:47:04|04793|44162|7269|3.60T|3600000000000|1871.5|6231222|45.2|43|2024-08-02|15/06/2024||36.18||1305720000000|1860.5|1|2024-05-13|15/03/2024|35.96|34.02|1526770000000|1480930000000|1787|1
2024-07-01 04:47:11|04794|946229|6869|1.58T|1580000000000|2534|1572962|-21.19|38|2024-08-02|15/06/2024||16.04||109000000000|2534|1|2024-05-09|15/03/2024|24.3|24.64|134990000000|132920000000|2655.5|1
2024-07-01 04:47:16|04795|44148|8795|1.54T|1540000000000|2897|1993019|37.52|44|2024-08-09|15/06/2024|||||2898.5|1|2024-05-15|15/03/2024||44.98|845700000000|845700000000|2642.5|1
2024-07-01 04:47:23|04796|952364|6395|146.20B|146200000000|1152.5|249597|0.35|36|2024-05-14|15/03/2024|15.87||62460000000||1246|1|2024-02-14|15/12/2023|||76340000000|70500000000|1199.5|1
2024-07-01 04:47:29|04797|44260|5233|470.87B|470870000000|4073|560456|43.76|44|2024-08-06|15/06/2024||||202650000000|4073|1|2024-05-14|15/03/2024|||226100000000|226100000000|3739|1
2024-07-01 04:47:34|04798|44129|1801|1.10T|1100000000000|5996|837460|19.76|44|2024-08-05|15/06/2024||63.23||372840000000|5993|1|2024-05-13|15/03/2024|141.77|141.77|618700000000|618700000000|5999|1
2024-07-01 04:47:42|04799|946154|4581|704.10B|704100000000|8590|187825|58.6|38|2024-08-01|15/06/2024||||80400000000|8590|1|2024-05-13|15/03/2024||-12.48||71830000000|8590|1
2024-07-01 04:47:50|04800|102044|4091|2.07T|2069999999999.9998|4771|578897|53.6|41|2024-07-26|15/06/2024||61.68||316370000000|4771|1|2024-05-13|15/03/2024|75.1|71.86|326430000000|326430000000|4700|1
2024-07-01 04:47:55|04801|44321|6976|499.26B|499260000000|4004|2131097|0.51|44|2024-08-07|15/06/2024||39.4||80960000000|4001|1|2024-05-08|15/03/2024|36.26|15.92|80830000000|80510000000|3647|1
2024-07-01 04:48:01|04802|44194|2531|213.02B|213020000000|1091.5|1161879|-6.16|43|2024-07-30|15/06/2024|||||1091.5|1|2024-05-10|15/03/2024|||||1066|1
2024-07-01 04:48:08|04803|44252|8233|459.55B|459550000000|2926|1380168|45.98|44|2024-10-11|15/08/2024||||123270000000|2937|1|2024-06-28|15/05/2024|81.28||120130000000|118380000000|2687.5|1
2024-07-01 04:48:15|04804|44155|4502|6.59T|6590000000000|4203|3815567|-7.53|43|2024-07-31|15/06/2024||29.73||1070300000000|4200|1|2024-05-09|15/03/2024|-2.1|1.11|1050910000000|905720000000|4053|1
2024-07-01 04:48:22|04805|946324|9401|673.47B|673470000000|4144|550281|57.02|38|2024-08-01|15/06/2024||||98600000000|4144|1|2024-05-14|15/03/2024|||98840000000|99280000000|4089|1
2024-07-01 04:48:28|04806|44271|6762|3.72T|3720000000000|9805|2059173|75.95|43|2024-07-29|15/06/2024||71.33||511000000000|9805|1|2024-04-26|15/03/2024|13.71|16.68|484920000000|493280000000|7216|1
2024-07-01 04:48:35|04807|952290|6028|277.97B|277970000000|2624|515119|-14.42|37|2024-08-05|15/06/2024||42.45||58090000000|2624|1|2024-04-26|15/03/2024|38.56|38.87|54570000000|55340000000|2842|1
2024-07-01 04:48:40|04808|44259|3401|257.54B|257540000000.00003|1337.5|1254890|-6.97|43|2024-08-05|15/06/2024||||254750000000|1337|1|2024-05-13|15/03/2024|||273200000000|264250000000|1578|1
2024-07-01 04:48:46|04809|44185|4543|3.79T|3790000000000|2557|3274643|14.34|43|2024-08-08|15/06/2024||19.9||239100000000|2549.5|1|2024-05-14|15/03/2024|17.82|19.14|238910000000|237010000000|2663.5|1
2024-07-01 04:48:52|04810|946288|5844|822.73B|822730000000|2826|735695|56.75|38|2024-08-28|15/06/2024||48.15|||2826|1|2024-05-14|15/03/2024|16.08|16.08|||2846|1
2024-07-01 04:48:59|04811|946291|5832|307.51B|307510000000|1697.5|417889|93.62|38|2024-07-26|15/06/2024|||||1697.5|1|2024-05-10|15/03/2024|||||1302.5|1
2024-07-01 04:49:06|04812|946283|8334|403.01B|403010000000|1038.5|1432063|94.64|38|2024-07-30|15/06/2024|||||1038.5|1|2024-05-09|15/03/2024|||19700000000||941.40002441406|1
2024-07-01 04:49:11|04813|946292|5830|461.69B|461690000000|1529|1066857|86.11|38|2024-08-08|15/06/2024|||||1531.5|1|2024-05-10|15/03/2024|||||1220|1
2024-07-01 04:49:17|04814|946209|6481|358.03B|358030000000|2924|600748|-1.31|38|2024-08-06|15/06/2024||13.42||86200000000|2925|1|2024-05-10|15/03/2024|15.99|7.49|85130000000|82470000000|3503|1
2024-07-01 04:49:26|04815|946122|3626|714.15B|714150000000|3087|954992|-13.48|38|2024-08-01|15/06/2024||41.87||131420000000|3087|1|2024-05-08|15/03/2024|70.05|70.34|144260000000|144270000000|3459|1
2024-07-01 04:49:31|04816|946130|4045|174.57B|174570000000|1539|209765|19.6|38|2024-07-31|15/06/2024||||41290000000|1536.5|1|2024-04-26|15/03/2024|23.6||39010000000|40900000000|1582|1
2024-07-01 04:49:38|04817|44183|9001|551.51B|551510000000|2684|1529867|-29.3|43|2024-07-31|15/06/2024||||144200000000|2682|1|2024-04-30|15/03/2024||6.34|169220000000|169250000000|3158|1
2024-07-01 04:49:45|04818|946084|1860|316.37B|316370000000|1040|632714|29.83|38|2024-08-08|15/06/2024||||118100000000|1040|1|2024-05-15|15/03/2024||24.5|169680000000|169680000000|1026.5|1
2024-07-01 04:49:51|04819|44303|9602|820.39B|820390000000|4803|518663|-12.54|44|2024-10-09|15/08/2024||||72200000000|4803|1|2024-07-16|15/05/2024||||81210000000|4803|1
2024-07-01 04:49:57|04820|946336|9533|401.01B|401010000000|3879|345871|56.23|38|2024-07-25|15/06/2024||||150000000000|3879|1|2024-04-25|15/03/2024||2.2||279090000000|3750|1
2024-07-01 04:50:02|04821|952722|8129|268.45B|268450000000|4274|310444|60.63|37|2024-08-02|15/06/2024||||349850000000|4271|1|2024-05-10|15/03/2024|125.03|125.03|360140000000|343370000000|4012|1
2024-07-01 04:50:09|04822|946332|9506|716.64B|716640000000|1431.5|3437537|59.96|38|2024-07-31|15/06/2024||57||571300000000|1432|1|2024-04-30|15/03/2024||-31.7|761500000000|767000000000|1173.5|1
2024-07-01 04:50:15|04823|44265|5301|197.39B|197390000000|925.8|1366027|-29.67|43|2024-08-08|15/06/2024||||88780000000|926|1|2024-05-09|15/03/2024|7.63||82160000000|85980000000|1035.5|1
2024-07-01 04:50:20|04824|44143|8766|11.96T|11960000000000|6117|5573411|84.92|44|2024-08-09|15/06/2024||||1675000000000|6112|1|2024-05-20|15/03/2024||77.71||1627000000000|4920|1
2024-07-01 04:50:26|04825|44329|4043|210.95B|210950000000|2932|510384|24.26|43|2024-07-24|15/06/2024||||86600000000|2932|1|2024-04-26|15/03/2024|||91700000000|94000000000|2790|1
2024-07-01 04:50:31|04826|44278|9501|1.38T|1380000000000|861.4|68527349|63.88|43|2024-07-31|15/06/2024||||1576100000000|861.59997558594|1|2024-04-30|15/03/2024||-1.7|1661900000000|1661900000000|981.20001220703|1
2024-07-01 04:50:37|04827|44237|8035|16.10T|16100000000000.002|34810|3319473|69.16|43|2024-07-26|15/06/2024||215.05||504170000000|34790|1|2024-05-10|15/03/2024|268.74|236.42|547290000000|547260000000|35210|1
2024-07-01 04:50:42|04828|44293|9531|1.37T|1370000000000|3474|1519908|9.39|43|2024-07-24|15/06/2024||110.9||653800000000|3479|1|2024-04-25|15/03/2024|146.9|146.9|761900000000|761900000000|4043|1
2024-07-01 04:50:48|04829|952044|4186|519.79B|519789999999.99994|4314|867317|46.97|37|2024-08-07|15/06/2024||43.01||46900000000|4314|1|2024-05-13|15/03/2024|29.72|36.02|45020000000|42570000000|4308|1
2024-07-01 04:50:54|04830|44168|8804|532.21B|532210000000.00006|2546|1366851|37.64|44|2024-08-06|15/06/2024||52.5||128460000000|2545|1|2024-05-09|15/03/2024|55.82|75.12|116200000000|134650000000|2588|1
2024-07-01 04:51:00|04831|44188|9005|1.05T|1050000000000|1743|1891619|1.73|44|2024-08-07|15/06/2024||||253100000000|1745.5|1|2024-05-13|15/03/2024||9.76|308910000000|301000000000|1868|1
2024-07-01 04:51:05|04832|44457|3289|773.62B|773620000000|1085.5|2983010|30.71|43|2024-08-06|15/06/2024||25.65||258020000000|1085|1|2024-05-10|15/03/2024|32.38|32.4|385230000000|385230000000|1154.5|1
2024-07-01 04:51:16|04833|952609|7732|190.53B|190530000000|1810.5|384292|-14.71|37|2024-07-25|15/06/2024||15.7||50740000000|1810.5|1|2024-05-10|15/03/2024|29.5|29.5|59620000000|59620000000|1887|1
2024-07-01 04:51:22|04834|44202|7911|1.41T|1410000000000|4511|949875|44.55|43|2024-08-02|15/06/2024||||392500000000|4511|1|2024-05-13|15/03/2024|||462400000000|462400000000|3769|1
2024-07-01 04:51:28|04835|44264|3402|1.22T|1220000000000|761.7|6756668|-4.6|43|2024-08-05|15/06/2024||11.72||610650000000|761.70001220703|1|2024-05-13|15/03/2024|-16.89|-18.94|635200000000|635190000000|719.40002441406|1
2024-07-01 04:51:34|04836|44211|6502|1.99T|1990000000000|4590|1766262|1.62|42|2024-05-10|15/03/2024||169.5||980000000000|4590|1|2024-02-14|15/12/2023||78.4||820000000000|4590|1
2024-07-01 04:51:40|04837|44324|4042|664.85B|664850000000|2089|1436843|23.04|43|2024-08-01|15/06/2024||||251000000000|2090.5|1|2024-05-13|15/03/2024|||257780000000|257800000000|2220.5|1
2024-07-01 04:51:45|04838|44270|5332|648.82B|648820000000|3835|1049527|-11.24|43|2024-07-31|15/06/2024||24.74||165760000000|3832|1|2024-04-26|15/03/2024|63.09|49.55|177520000000|178100000000|4336|1
2024-07-01 04:51:50|04839|44136|5901|439.55B|439550000000|2531.5|397654|19.63|43|2024-08-01|15/06/2024|||||2534|1|2024-05-14|15/03/2024|||||2424.5|1
2024-07-01 04:51:56|04840|946109|2875|974.09B|974090000000|9539|557556|47.09|38|2024-07-31|15/06/2024||132.25||118790000000|9539|1|2024-05-10|15/03/2024|154.21|157.64|130610000000|130610000000|10070|1
2024-07-01 04:52:03|04841|946170|5105|397.47B|397470000000|2586|736551|36.49|38|2024-08-09|15/06/2024||113.91||140500000000|2586|1|2024-05-14|15/03/2024|149.76|109.71|127560000000|136680000000|2880.5|1
2024-07-01 04:52:09|04842|44234|3101|93.12B|93120000000|1055|278019|2.48|43|2024-08-05|15/06/2024||||103000000000|1056|1|2024-05-13|15/03/2024|||106940000000|104150000000|1126|1
2024-07-01 04:52:15|04843|946251|7282|361.78B|361780000000|2846.5|422798|4.83|38|2024-07-26|15/06/2024||||269400000000|2844.5|1|2024-04-26|15/03/2024|||266890000000|266890000000|3126|1
2024-07-01 04:52:21|04844|946115|3116|382.91B|382910000000|2145|775960|-16.27|38|2024-08-01|15/06/2024||74.94||482300000000|2145|1|2024-04-26|15/03/2024|86.36|101.1|482450000000|482450000000|2419|1
2024-07-01 04:52:28|04845|946195|6201|4.25T|4250000000000|13710|657675|32.13|38|2024-07-31|15/06/2024||295.11||954000000000|13710|1|2024-04-26|15/03/2024|-6.51|-6.51|1005640000000|1001450000000|14470|1
2024-07-01 04:52:34|04846|985692|7203|44.07T|44070000000000|3272|27533303|41.65|33|2024-08-01|15/06/2024||86.44||11016520000000|3272|1|2024-05-08|15/03/2024|74.07|72.64|11072600000000|10022090000000|3599|1
2024-07-01 04:52:40|04847|44227|8015|3.37T|3370000000000|3195|917240|-55.44|43|2024-07-26|15/06/2024|||||3196|1|2024-04-26|15/03/2024|||2478800000000|2478800000000|28881|0.33333333333333
2024-07-01 04:52:46|04848|44200|4704|880.38B|880380000000|6747|710598|-2.45|44|2024-08-08|15/06/2024||64.03||66180000000|6749|1|2024-05-08|15/03/2024|79.31|65.35|65930000000|63830000000|8046|1
2024-07-01 04:52:53|04849|946254|7313|244.22B|244220000000|1913.5|311573|5.82|38|2024-08-02|15/06/2024||||115200000000|1913.5|1|2024-05-10|15/03/2024||40.3|112220000000|112220000000|1924|1
2024-07-01 04:52:58|04850|946150|4540|315.10B|315100000000|4142|422097|56.85|38|2024-08-01|15/06/2024|||||4142|1|2024-05-09|15/03/2024|7.32|5.91|35020000000|38770000000|3750|1
2024-07-01 04:53:04|04851|946120|3391|447.12B|447120000000|9200|165283|-13.93|39|2024-09-17|15/08/2024||||272500000000|9200|1|2024-06-21|15/05/2024|11.25|80.12|253350000000|253340000000|9048|1
2024-07-01 04:53:10|04852|946326|9409|222.44B|222440000000|2191|174670|32.48|38|2024-08-02|15/06/2024||||71600000000|2189|1|2024-05-10|15/03/2024|||78530000000|76800000000|2055|1
2024-07-01 04:53:15|04853|44135|4208|275.25B|275250000000|2839|513811|15.02|43|2024-08-05|15/06/2024||||119000000000|2844.5|1|2024-05-13|15/03/2024|||135300000000|135300000000|2965.5|1
2024-07-01 04:53:22|04854|946219|6728|519.06B|519059999999.99994|10540|250198|72.93|38|2024-08-07|15/06/2024||113.84||67500000000|10540|1|2024-05-14|15/03/2024|130.51|95.43|64980000000|62150000000|9959|1
2024-07-01 04:53:27|04855|946275|8113|2.95T|2950000000000|5054|1203083|-5.37|37|2024-08-01|15/06/2024||36.32||250280000000|5067|1|2024-05-07|15/03/2024|30.21|32.74|236280000000|237420000000|4684|1
2024-07-01 04:53:33|04856|946231|6925|213.60B|213600000000|2093|500649|8.44|38|2024-07-30|15/06/2024||15.3||39400000000|2093|1|2024-05-14|15/03/2024|5.2|5.2|51800000000|51800000000|2103.5|1
2024-07-01 04:53:39|04857|952141|4732|656.67B|656670000000|1367|3460883|15.35|37|2024-08-05|15/06/2024||||24600000000|1367|1|2024-05-08|15/03/2024|||26100000000|26100000000|1196|1
2024-07-01 04:53:45|04858|946121|3591|248.85B|248850000000|4523|232770|56.75|38|2024-07-30|15/06/2024||||52000000000|4523|1|2024-05-15|15/03/2024|||45800000000|48590000000|3491|1
2024-07-01 04:53:54|04859|949905|3141|409.30B|409300000000|1981|746373|-33.03|37|2024-10-09|15/08/2024||54.29||324440000000|1980.5|1|2024-07-08|15/05/2024||23.06||308240000000|1980.5|1
2024-07-01 04:54:00|04860|44213|9021|1.42T|1420000000000|2947|2122981|-0.82|43|2024-07-30|15/06/2024||||391700000000|2945.5|1|2024-04-30|15/03/2024||-11.52|440700000000|440700000000|2963.5|1
2024-07-01 04:54:05|04861|946093|2267|861.53B|861530000000|2846.5|1581390|-36.92|38|2024-07-26|15/06/2024||||124640000000|2846|1|2024-05-14|15/03/2024|24.71|26.59|115360000000|115370000000|3129|1
2024-07-01 04:54:11|04862|946341|9831|301.67B|301670000000|436.7|4368035|2.92|38|2024-08-01|15/06/2024||||372480000000|436.70001220703|1|2024-05-07|15/03/2024|-1.27|-1.32|420950000000|427330000000|448.39999389648|1
2024-07-01 04:54:16|04863|946293|8418|400.75B|400750000000|1849.5|578138|89.36|38|2024-08-02|15/06/2024|||||1849.5|1|2024-05-10|15/03/2024|||23800000000||1587|1
2024-07-01 04:54:22|04864|44212|7951|585.43B|585430000000|3725|1362252|-31.47|43|2024-07-31|15/06/2024||74.58||108730000000|3738|1|2024-05-08|15/03/2024||61.85|121080000000|121090000000|3322|1
2024-07-01 04:54:42|04865|946248|7272|1.45T|1450000000000|1483|4444570|8.48|38|2024-08-08|15/06/2024||59.31||612510000000|1482.5|1|2024-05-13|15/03/2024|56.61|51.73|642070000000|623140000000|1438|1
2024-07-01 04:54:47|04866|44228|9064|600.50B|600500000000|1749.5|1993771|-31.92|43|2024-08-01|15/06/2024||-23.46||415410000000|1749.5|1|2024-05-08|15/03/2024|-26.38|-41|391800000000|391800000000|2028|1
2024-07-01 04:54:56|04867|946175|5444|504.99B|504990000000|7917|199013|29.2|38|2024-07-29|15/06/2024||||40000000000|7914|1|2024-04-30|15/03/2024|||41300000000|41300000000|8049|1
2024-07-01 04:55:03|04868|946092|2212|656.97B|656970000000|3258|766919|67.71|38|2024-07-30|15/06/2024||58.14||311420000000|3260|1|2024-04-26|15/03/2024|53.58|34.76|306660000000|302770000000|3767|1
2024-07-01 04:55:09|04869|952774|8279|386.15B|386150000000|9462|61927|33.42|37|2024-08-08|15/06/2024||||167190000000|9462|1|2024-05-13|15/03/2024|||150010000000|150010000000|8516|1
2024-07-01 04:55:15|04870|44226|6506|1.53T|1530000000000|5850|1477160|-10.56|46|2024-10-04|15/08/2024||49.7||145430000000|5856|1|2024-07-05|15/05/2024||38.2||136550000000|5856|1
2024-07-01 04:55:21|04871|44291|6841|1.04T|1040000000000|3983|860748|51.48|44|2024-08-06|15/06/2024||||127330000000|3983|1|2024-05-07|15/03/2024|36.24|-8.7|147060000000|147060000000|3502|1
2024-07-01 04:55:28|04872|44230|5101|575.48B|575480000000|3579|549214|13.49|43|2024-08-08|15/06/2024||104.78||261720000000|3578|1|2024-05-14|15/03/2024|123.46|111.01|252420000000|254860000000|4066|1
2024-07-01 04:55:33|04873|953009|9861|200.10B|200100000000|3094|515063|20.46|37|2024-07-10|15/05/2024||||90000000000|3092|1|2024-04-10|15/02/2024|||48580000000|45910000000|3245|1
2024-07-01 04:55:38|04874|44195|4689|2.83T|2830000000000|377.8|17427708|9.35|33|2024-08-02|15/06/2024||4.91||457650000000|378.29998779297|1|2024-05-08|15/03/2024|-1.23|-1.23|467820000000|467840000000|377|1
2024-07-01 04:55:44|04875|952499|7164|406.41B|406410000000|5937|165443|18.83|37|2024-08-02|15/06/2024||||10540000000|5937|1|2024-05-09|15/03/2024|||19730000000|19730000000|5704|1
2024-07-01 04:55:51|04876|946258|7550|897.24B|897240000000|6033|527916|-4.72|38|2024-08-09|15/06/2024||||256850000000|6033|1|2024-05-14|15/03/2024|||258980000000|258980000000|6123|1
2024-07-01 04:55:57|04877|946140|4205|284.64B|284640000000|1343.5|773898|-3.63|38|2024-07-25|15/06/2024||||98580000000|1343.5|1|2024-04-25|15/03/2024|47.58|33.11|98500000000|98490000000|1399.5|1
2024-07-01 04:56:03|04878|946113|3092|1.21T|1210000000000|4066|1753235|36.76|38|2024-07-31|15/06/2024||||49380000000|4066|1|2024-04-30|15/03/2024|39.63|33.71|49450000000|49660000000|3400|1
2024-07-01 04:56:11|04879|44176|6366|76.69B|76690000000|295|3065624|-17.23|44|2024-07-29|15/06/2024||||135000000000|295|1|2024-06-26|15/03/2024|-123.72||108520000000|127540000000|314|1
2024-07-01 04:56:17|04880|44197|7762|260.16B|260160000000.00003|1066|1022544|24.02|44|2024-08-09|15/06/2024||15.1||71480000000|1060|1|2024-05-13|15/03/2024|-1|-1|73920000000|73940000000|1021|1
2024-07-01 04:56:23|04881|44131|5803|862.15B|862150000000|3121|4257395|162.12|43|2024-08-01|15/06/2024||||197860000000|3143|1|2024-05-13|15/03/2024|55.16|33.75|200800000000|200780000000|2832|1
2024-07-01 04:56:28|04882|44331|7004|178.46B|178460000000|1060|809478|12.54|43|2024-07-30|15/06/2024||2||117700000000|1060|1|2024-05-10|15/03/2024|49.6|49.6|183530000000|178250000000|1222|1
2024-07-01 04:56:34|04883|44118|8628|213.01B|213010000000|829|567703|3.65|43|2024-07-25|15/06/2024|||||829|1|2024-04-25|15/03/2024|||11310000000|11300000000|817|1
2024-07-01 04:56:40|04884|44326|7003|148.18B|148180000000|1468|21215511|192.7|43|2024-08-07|15/06/2024|||||1481|1|2024-05-14|15/03/2024|||86510000000||1696|1
2024-07-01 04:56:45|04885|44245|5202|38.85B|38850000000|424|1038840|-36.61|43|2024-08-08|15/06/2024||||197680000000|423|1|2024-05-10|15/03/2024|||219820000000|219840000000|514|1
2024-07-01 04:56:49|04886|44251|6703|89.71B|89710000000|1035|436433|16.13|43|2024-08-08|15/06/2024|||||1031|1|2024-05-09|15/03/2024|||||1194|1
2024-07-01 04:56:55|04887|44300|5541|24.96B|24960000000|1280|349452|-15.73|44|2024-08-07|15/06/2024|||||1280|1|2024-05-10|15/03/2024|||3600000000||1276|1
2024-07-01 04:57:01|04888|44258|9412|251.53B|251530000000|887|955384|53.77|43|2024-07-31|15/06/2024||||30600000000|888|1|2024-04-26|15/03/2024|||30850000000|30850000000|929|1
2024-07-01 04:57:07|04889|44320|5707|11.83B|11830000000|871|212484|-48.84|44|2024-08-09|15/06/2024|||||881|1|2024-05-13|15/03/2024|||||1047|1
2024-07-01 04:57:13|04890|44239|3103|18.28B|18280000000|315|3143737|36.75|44|2024-08-07|15/06/2024||||30000000000|308|1|2024-05-14|15/03/2024||||33600000000|213|1
2024-07-01 04:57:18|04891|949806|ATM|4.82B|4820000000|6.67|2020898|35.58|1|2017-02-15|15/06/2017|||||2.420000076294|1|
2024-07-01 04:57:25|04892|7433|ABG|1.02B|1020000000|1.15|665775|-9.54|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
2024-07-01 04:57:30|04893|7722|ABC|2.09B|2089999999.9999998|3.19|1806146|33.47|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
2024-07-01 04:57:36|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
2024-07-01 04:57:40|04895|618|AGL|7.14B|7140000000|10.62|2122119|-1.67|22|2024-08-14|15/06/2024||0.5641||6158000000|10.609999656677|1|2024-05-29|15/03/2024|||||10.329999923706|1
2024-07-01 04:57:46|04896|7462|ALQ|6.80B|6800000000|14.04|963875|25.99|26|2024-07-24|15/06/2024|||||14.034999847412|1|2024-05-20|15/03/2024||33.50||1278000000|13.979999542236|1
2024-07-01 04:57:56|04897|101951|ALU|8.97B|8970000000|67.97|604585|84.1|24|2024-08-19|15/06/2024||0.35||179600000|67.970001220703|1|2024-05-29|15/03/2024|||||66.809997558594|1
2024-07-01 04:58:05|04898|629|AWC|4.91B|4910000000|1.693|10767773|21.88|29|2024-08-19|15/06/2024||0.01|||1.692999958992|1|2024-06-06|15/03/2024|-1.24||2600000000||1.7849999666214|1
2024-07-01 04:58:11|04899|621|AMC|21.12B|21120000000|14.64|1594496|-1.68|33|2024-08-14|15/06/2024||0.3094||5570000000|14.630000114441|1|2024-04-30|15/03/2024|0.2742|0.2528|5260000000|5400000000|13.810000419617|1
2024-07-01 04:58:19|04900|630|AMP|2.87B|2870000000|1.103|8735776|-2.65|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
2024-07-01 04:58:25|04901|1161838|ALD|7.71B|7710000000|32.6|834292|10.57|26|2024-08-19|15/06/2024||136.00||15737000000|32.580001831055|1|2024-04-23|15/03/2024|||||38.869998931885|1
2024-07-01 04:58:29|04902|7689|ANN|3.76B|3760000000|25.98|451420|-1.98|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
2024-07-01 04:58:36|04903|636|ANZ|85.27B|85270000000|28.46|4373884|18.94|37|2024-08-21|15/06/2024|||||28.440000534058|1|2024-05-06|15/03/2024||108.60||10273000000|28.479999542236|1
2024-07-01 04:58:44|04904|7374|APE|2.70B|2700000000|10.46|658901|-22.61|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
2024-07-01 04:58:50|04905|7596|APA|10.23B|10230000000|7.975|2341613|-18.32|25|2024-08-28|15/06/2024||0.1177|||7.9749999046326|1|2024-05-29|15/03/2024|||||8.539999961853|1
2024-07-01 04:58:56|04906|947527|APX|104.56M|104560000|0.47|3469684|-78.38|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
2024-07-01 04:59:03|04907|7778|ARB|3.05B|3050000000|37.03|144804|31.71|19|2024-08-20|15/06/2024||58.65||357500000|37.040000915527|1|2024-05-29|15/03/2024|||171400000|171400000|36.450000762939|1
2024-07-01 04:59:09|04908|7387|ALL|31.62B|31620000000|50|1402048|29.67|36|2024-08-28|15/06/2024|||||50|1|2024-05-15|15/03/2024||203.00||3078000000|39.959999084473|1
2024-07-01 04:59:16|04909|633|ASX|11.51B|11510000000|59.34|443196|-5.7|36|2024-08-16|15/06/2024||125.93||527450000|59.340000152588|1|2024-04-30|15/03/2024|||||63.729999542236|1
2024-07-01 04:59:23|04910|32445|ALX|7.44B|7440000000|5.12|2162365|-17.55|36|2024-08-29|15/06/2024||||180000000|5.125|1|2024-04-23|15/03/2024|||||5.4299998283386|1
2024-07-01 04:59:28|04911|7786|AUB|3.60B|3600000000|31.16|277202|6.39|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
2024-07-01 04:59:34|04912|14232|AIA|10.40B|10400000000|7.02|439738|-9.94|35|2024-08-22|15/06/2024|||||7.0199999809265|1|2024-05-09|15/03/2024|||||7.1399998664856|1
2024-07-01 04:59:44|04913|32570|AZJ|6.67B|6670000000|3.615|5572582|-7.4|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
2024-07-01 04:59:49|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
2024-07-01 04:59:55|04915|7470|ASB|895.55M|895550000|2.48|526792|4.64|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
2024-07-01 05:00:01|04916|7793|BOQ|3.88B|3880000000|5.9|2288594|6.38|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
2024-07-01 05:00:08|04917|947573|BAP|1.71B|1710000000|5.07|1790795|-13.64|25|2024-08-21|15/06/2024||24.00||1100000000|5.0700001716614|1|2024-05-29|15/03/2024|||||4.2800002098083|1
2024-07-01 05:00:19|04918|7466|BPT|3.38B|3380000000|1.48|9172027|9.48|38|2024-08-12|15/06/2024||7.50||450000000|1.4800000190735|1|2024-04-24|15/03/2024|||392000000|382250000|1.5950000286102|1
2024-07-01 05:00:24|04919|101956|BGA|1.29B|1290000000|4.22|528809|48.77|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
2024-07-01 05:00:30|04920|7528|BEN|6.46B|6460000000|11.4|1566890|33.06|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
2024-07-01 05:00:36|04921|617|BHP|218.91B|218910000000|43.18|8122884|-4.6|27|2024-08-26|15/06/2024||1.28||26946000000|43.200000762939|1|2024-04-17|15/03/2024||||18600000|44.970001220703|1
2024-07-01 05:00:42|04922|7784|BKL|1.84B|1840000000|94.73|82583|0.52|33|2023-08-17|15/06/2023||84.50||325010000|94.730003356934|1|2023-04-18|15/03/2023|||||78.26000213623|1
2024-07-01 05:00:48|04923|620|BSL|8.94B|8940000000|20.34|1464452|-1.82|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
2024-07-01 05:00:54|04924|7411|BLD|6.3B|6300000000|5.83|1976310|51.23|32|2023-10-30|15/09/2023|||||4.3239998817444|1|2023-08-09|15/06/2023||5.05||1631000000|4.1710000038147|1
2024-07-01 05:01:01|04925|631|BXB|19.82B|19820000000|14.24|3188991|-0.9|29|2024-08-21|15/06/2024||0.26||3378000000|14.239999771118|1|2024-04-22|15/03/2024|||||15.529999732971|1
2024-07-01 05:01:07|04926|39192|BRG|3.84B|3840000000|26.81|205369|34.6|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
2024-07-01 05:01:13|04927|7541|BKW|3.98B|3980000000|26.2|173449|-1.95|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
2024-07-01 05:01:19|04928|7694|BWP|2.50B|2500000000|3.51|1433593|-4.41|33|2024-08-14|15/06/2024||9.00|||3.5050001144409|1|2024-05-29|15/03/2024|||||3.6800000667572|1
2024-07-01 05:01:26|04929|32468|CAR|13.03B|13030000000|34.61|839288|46.89|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
2024-07-01 05:01:33|04930|102024|CIP|1.92B|1920000000|3.03|1300322|-2.9|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
2024-07-01 05:01:40|04931|7288|CGF|4.73B|4730000000|6.9|1241147|6.17|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
2024-07-01 05:01:46|04932|947653|CIA|3.34B|3340000000|6.45|1512831|4.93|33|2024-07-30|15/06/2024||0.1861||481050000|6.4499998092651|1|2024-05-30|15/03/2024|0.0552|0.0473|366960000|372990000|7.0700001716614|1
2024-07-01 05:01:51|04933|7654|||||||28|2024-08-21|15/06/2024||0.3829||367060000|11.199999809265|1|2024-05-29|15/03/2024|||||12.489999771118|1
2024-07-01 05:01:57|04934|993190|CLW|2.39B|2390000000|3.31|1354018|-18.7|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
2024-07-01 05:02:05|04935|13574|CQR|1.85B|1850000000|3.18|967492|-12.74|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
2024-07-01 05:02:11|04936|14585|CNU|3.07B|3070000000|7.09|393601|-8.65|4|2017-08-27|15/06/2017||||513000000|4.2300000190735|1|2017-02-19|15/12/2016|||||3.9100000858307|1
2024-07-01 05:02:17|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
2024-07-01 05:02:25|04938|8681|CWY|6.11B|6110000000|2.74|4933281|6.37|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
2024-07-01 05:02:30|04939|7384|CUV|759.76M|759760000|15.13|96532|-15.44|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
2024-07-01 05:02:36|04940|7383|COH|21.15B|21150000000|322.85|122529|42.83|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
2024-07-01 05:02:42|04941|7255|CDA|2.14B|2140000000.0000002|11.79|222801|47.95|31|2024-08-26|15/06/2024||17.10|||11.779999732971|1|2024-05-29|15/03/2024|||||10.710000038147|1
2024-07-01 05:02:48|04942|1099590|COL|22.66B|22660000000|16.96|2899815|-7.93|30|2024-08-27|15/06/2024||0.4056||11600000000|16.959999084473|1|2024-04-30|15/03/2024||82.00|10030000000|9820000000|16.270000457764|1
2024-07-01 05:02:55|04943|101963|CKF|1.06B|1060000000|9.01|429664|-8.55|32|2024-08-19|15/07/2024|||||9.0100002288818|1|2024-06-24|15/04/2024||22.80||815550000|9.1999998092651|1
2024-07-01 05:03:04|04944|625|CBA|212.81B|212810000000|126.15|1994662|25.65|31|2024-08-14|15/06/2024||270.50||13435000000|126.11000061035|1|2024-05-07|15/03/2024|||6720000000|6700000000|116.58999633789|1
2024-07-01 05:03:11|04945|7765|CPU|15.61B|15610000000|26.48|1539592|12.49|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
2024-07-01 05:03:16|04946|101966|CTD|1.94B|1940000000|13.4|739002|-25.71|28|2024-08-21|15/06/2024||62.57||450260000|13.39999961853|1|2024-05-29|15/03/2024|||||13.729999542236|1
2024-07-01 05:03:24|04947|958287|CGC|1.48B|1480000000|3.19|2371845|17.28|24|2024-02-28|15/12/2023||4.30||834440000|3.1900000572205|1|2023-11-29|15/09/2023|||||3.1099998950958|1
2024-07-01 05:03:32|04948|7774|CCP|1.01B|1010000000|14.85|227833|-24.49|33|2024-07-30|15/06/2024||71.00||251700000|14.85000038147|1|2024-05-29|15/03/2024|||||14.510000228882|1
2024-07-01 05:03:37|04949|7194|CMW|1.06B|1060000000|0.405|2345739|-26.17|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
2024-07-01 05:03:43|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
2024-07-01 05:03:48|04951|623|CSL|140.99B|140990000000|291.8|737346|5.7|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
2024-07-01 05:03:53|04952|7215|CSR|4.3B|4300000000|8.97|2489538|72.83|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
2024-07-01 05:03:58|04953|1167286|DRR|2.11B|2109999999.9999998|4.01|1691789|-12.61|15|2024-08-14|15/06/2024|||||4.0100002288818|1|2024-05-29|15/03/2024||||56000000|4.7600002288818|1
2024-07-01 05:04:05|04954|10538|DXS|7.00B|7000000000|6.525|4110659|-17.31|19|2023-02-13|15/12/2022|0.01|34.00|463500000|665900000|8.289999961853|1|2022-08-16|15/06/2022|0.03|34.00|482800000|639810000|9.3000001907349|1
2024-07-01 05:04:43|04955|1055046|DHG|1.88B|1880000000|2.98|940247|-20.58|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
2024-07-01 05:04:50|04956|7642|DMP|3.25B|3250000000|35.8|426159|-22.68|37|2024-08-21|15/06/2024||0.7466||1278000000|35.810001373291|1|2024-05-29|15/03/2024|||||36.520000457764|1
2024-07-01 05:04:57|04957|7486|DOW|3.09B|3090000000|4.615|1354915|12.65|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
2024-07-01 05:05:03|04958|9260|ELD|1.27B|1270000000|8.07|725079|23.1|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
2024-07-01 05:05:10|04959|947762|EML|356.40M|356400000|0.94|2485304|55.2|30|2024-08-21|15/06/2024||3.40||150900000|0.94249999523163|1|2024-04-23|15/03/2024|||||1.0249999761581|1
2024-07-01 05:05:17|04960|32564|EVN|6.83B|6830000000|3.44|9427635|7.14|35|2024-08-14|15/06/2024||0.17||1470000000|3.4400000572205|1|2024-04-25|15/03/2024|0.00||||3.9700000286102|1
2024-07-01 05:05:24|04961|14268|FPH|16.02B|16020000000|27.49|408165|22.4|17|2024-08-28|15/06/2024|||||27.430000305176|1|2024-05-28|15/03/2024||0.2374||859440000|26.059999465942|1
2024-07-01 05:05:30|04962|13822|FBU|2.11B|2109999999.9999998|2.75|1103502|-45.7|19|2023-02-13|15/12/2022|||||4.9400000572205|1|2022-08-15|15/06/2022|||||4.9400000572205|1
2024-07-01 05:05:38|04963|7385|FLT|4.37B|4370000000|19.85|947928|4.62|25|2024-08-21|15/06/2024||60.37||1452000000|19.85000038147|1|2024-05-02|15/03/2024|||||20.879999160767|1
2024-07-01 05:05:46|04964|628|FMG|66.16B|66160000000|21.51|6493197|-3.56|25|2024-08-28|15/06/2024||0.73||8210000000|21.520000457764|1|2024-05-15|15/03/2024|0.00||||25.809999465942|1
2024-07-01 05:05:52|04965|32466|GEM|955.22M|955220000|1.18|1377131|13.27|28|2024-08-27|15/06/2024|||||1.1799999475479|1|2024-04-18|15/03/2024|||||1.2000000476837|1
2024-07-01 05:05:58|04966|40369|GOR|1.87B|1870000000|1.73|5533181|16.5|26|2024-08-23|15/06/2024||0.0736||227220000|1.7280000448227|1|2024-04-18|15/03/2024|||||1.6399999856949|1
2024-07-01 05:06:04|04967|638|GMG|66.24B|66239999999.99999|34.93|3564059|73.54|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
2024-07-01 05:06:10|04968|637|GPT|7.69B|7690000000|4.015|5416064|-3.02|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
2024-07-01 05:06:16|04969|7471|GNC|1.99B|1990000000|8.94|827082|16.95|26|2024-08-28|15/06/2024|||||8.9449996948242|1|2024-05-15|15/03/2024||46.70|2390000000|2390000000|8.0500001907349|1
2024-07-01 05:06:21|04970|18522|GOZ|1.67B|1670000000|2.21|475726|-21.51|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
2024-07-01 05:06:27|04971|7355|AOV|1.49B|1490000000|10.54|324633|20.41|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
2024-07-01 05:06:33|04972|7228|HVN|5.18B|5180000000|4.16|2113404|18.53|38|2024-08-29|15/06/2024||11.00||1933000000|4.1599998474121|1|2024-04-17|15/03/2024|||||4.539999961853|1
2024-07-01 05:06:39|04973|947866|HUB|3.73B|3730000000|45.96|195641|82.71|31|2024-08-19|15/06/2024||52.10||177430000|45.959999084473|1|2024-05-29|15/03/2024|||||40.340000152588|1
2024-07-01 05:06:44|04974|961867|IEL|4.07B|4070000000.0000005|14.65|2495300|-33.12|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
2024-07-01 05:06:50|04975|7714|IGO|4.43B|4430000000|5.84|3753461|-62.34|36|2024-08-29|15/06/2024||0.2999||390700000|5.8449997901917|1|2024-04-29|15/03/2024|||160800000||7.1100001335144|1
2024-07-01 05:06:55|04976|7635|ILU|2.87B|2870000000|6.695|1921273|-40.28|36|2024-08-20|15/06/2024||16.00||660510000|6.6799998283386|1|2024-04-18|15/03/2024|||||7.2399997711182|1
2024-07-01 05:07:01|04977|7569|IPL|5.58B|5580000000|2.875|4265851|21.77|20|2023-05-22|15/03/2023|0.07|24.00|2610000000|2719000000|2.6068069934845|1|2022-11-15|15/09/2022|0.32|0.3066|3770000000|2911000000|3.228296995163|1
2024-07-01 05:07:06|04978|7553|INA|1.96B|1960000000|4.79|759132|20.1|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
2024-07-01 05:07:12|04979|993193|ING|1.35B|1350000000|3.63|1401408|38.17|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
2024-07-01 05:07:19|04980|627|IAG|17.15B|17149999999.999998|7.08|5273887|26.49|21|2023-08-21|15/06/2023||12.35||5309000000|5.8400001525879|1|2023-05-31|15/03/2023|||3470000000|3470000000|5.210000038147|1
2024-07-01 05:07:25|04981|7379|IVC|1.81B|1810000000|12.67|480823|0.64|28|2023-11-29|15/09/2023|||||12.06999874115|1|2023-08-27|15/06/2023||15.00|||12.520000457764|1
2024-07-01 05:07:31|04982|7333|IFL|1.50B|1500000000|2.24|1410723|-19.86|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
2024-07-01 05:07:37|04983|942738|IPH|1.55B|1550000000|6.22|712242|-20.31|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
2024-07-01 05:07:43|04984|7558|IRE|1.44B|1440000000|7.94|603555|-21.76|29|2024-08-26|15/06/2024||14.80||308400000|7.9400000572205|1|2024-04-30|15/03/2024|||||8.6000003814697|1
2024-07-01 05:07:53|04985|7220|JHX|20.41B|20410000000|47.86|1297937|18.31|43|2024-08-09|15/06/2024||0.3877||999860000|47.860000610352|1|2024-05-20|15/03/2024|0.4|0.4195|1000000000|972370000|54.830001831055|1
2024-07-01 05:07:59|04986|32565|JHG|8.11B|8109999999.999999|39.49|119259|-4.5|9|2018-08-06|15/06/2018||||581900000|39.279998779297|1|2018-02-06|15/12/2017||||625500000|48.029998779297|1
2024-07-01 05:08:05|04987|7274|JBH|6.61B|6610000000|60.45|356822|38.33|38|2024-08-12|15/06/2024||133.00||2030000000|60.439998626709|1|2024-05-29|15/03/2024||||1880000000|57.599998474121|1
2024-07-01 05:08:14|04988|985811|KGN|427.62M|427620000|4.26|745245|-12.99|23|2024-08-19|15/06/2024||||223100000|4.2699999809265|1|2024-05-29|15/03/2024|||178300000|178300000|4.5900001525879|1
2024-07-01 05:08:19|04989|626|LLC|3.86B|3860000000|5.635|2426503|-29.03|29|2024-08-19|15/06/2024||0.5183||6606000000|5.6399998664856|1|2024-05-29|15/03/2024|||||6.2399997711182|1
2024-07-01 05:08:24|04990|960731|LNK|1.19B|1190000000|2.25|2919786|34.73|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
2024-07-01 05:08:30|04991|7473|LYC|5.72B|5720000000|6.105|4047126|-10.66|32|2024-08-27|15/06/2024||0.0019||293830000|6.1149997711182|1|2024-04-16|15/03/2024|0.0053|0.01|101000000|143000000|6.1500000953674|1
2024-07-01 05:08:37|04992|624|MQG|74.14B|74140000000|203.395|689016|14.07|36|2024-08-01|15/06/2024|||||203.33000183105|1|2024-05-02|15/03/2024||581.70||9087000000|185.85000610352|1
2024-07-01 05:08:42|04993|32451|MFG|1.53B|1530000000|8.46|590602|-8.35|19|2023-02-16|15/12/2022|0.46|125.70|198900000|365150000|9.1812801361084|1|2022-08-17|15/06/2022|0.71|83.20|151200000|265890000|14.573459625244|1
2024-07-01 05:08:48|04994|946358|MPL|10.18B|10180000000|3.695|6784275|6.11|22|2024-08-22|15/06/2024||0.0867||3840000000|3.6949999332428|1|2024-05-29|15/03/2024|||||3.6400001049042|1
2024-07-01 05:08:55|04995|962367|MP1|1.75B|1750000000|10.99|764185|54.02|31|2024-08-22|15/06/2024||0.0232||75500000|10.989999771118|1|2024-04-28|15/03/2024|||49500000|48400000|14.289999961853|1
2024-07-01 05:09:00|04996|7590|MSB|1.10B|1100000000|0.965|10996593|-11.72|38|2024-08-28|15/06/2024||-0.03||8460000|0.97000002861023|1|2024-05-29|15/03/2024||-0.0234||7650000|1.2599999904633|1
2024-07-01 05:09:07|04997|7566|MTS|3.86B|3860000000|3.54|3574614|-5.98|25|2024-06-23|15/04/2024||0.1356||4716000000|3.7799999713898|1|2024-04-03|15/01/2024|||||3.9300000667572|1
2024-07-01 05:09:13|04998|7720|MIN|10.70B|10700000000|54.86|885516|-24.08|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
2024-07-01 05:09:32|04999|7619|MGR|7.34B|7340000000|1.86|14265639|-17.26|36|2024-08-07|15/06/2024||8.00||1193000000|1.8600000143051|1|2024-04-30|15/03/2024|||||2.079999923706|1
2024-07-01 05:09:38|05000|7311|MND|1.26B|1260000000|12.97|267932|9.64|34|2024-08-20|15/06/2024||30.70||971090000|12.970000267029|1|2024-05-29|15/03/2024|||||13.890000343323|1
2024-07-01 05:09:44|05001|18557|NAN|872.63M|872630000|2.87|1069627|-37.55|32|2024-08-19|15/06/2024||1.77||88890000|2.8800001144409|1|2024-04-17|15/03/2024|||||2.8699998855591|1
2024-07-01 05:09:50|05002|7788|NAB|111.48B|111480000000|36.12|4229156|36.63|35|2024-08-16|15/06/2024|||||36.125|1|2024-05-01|15/03/2024||110.30||10193000000|33.799999237061|1
2024-07-01 05:09:56|05003|102032|NSR|3.17B|3170000000|2.315|3752826|-2.13|32|2024-08-27|15/06/2024||6.00||175620000|2.3150000572205|1|2024-05-29|15/03/2024|||||2.2300000190735|1
2024-07-01 05:10:02|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
2024-07-01 05:10:08|05005|1055094|NWL|5.31B|5310000000|21.73|300580|59.47|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
2024-07-01 05:10:16|05006|7695|NCM|20.82B|20820000000|23.35|4789321|-11.62|27|2024-02-15|15/12/2023||0.493||2430000000|23.35000038147|1|2023-10-16|15/09/2023||||552000000|26|1
2024-07-01 05:10:23|05007|41354|NWS|23.77B|23770000000|42.85|90611|43.4|40|2024-08-07|15/06/2024||0.2266||3760000000|42.860000610352|1|2024-05-08|15/03/2024|0.1665|0.1721|3670000000|3750000000|38.569999694824|1
2024-07-01 05:10:28|05008|40380|NXT|8.96B|8960000000|17.41|1629354|39.56|17|2023-02-21|15/12/2022|-0.01|0.33|159700000|140380000|9.895001411438|1|2022-08-25|15/06/2022|-0|0.038|148300000|159090000|10.884501457214|1
2024-07-01 05:10:34|05009|14292|NHF|3.52B|3520000000|7.26|832550|-13.49|26|2024-08-26|15/06/2024||0.2065||1620000000|7.2600002288818|1|2024-05-29|15/03/2024|||||7.1799998283386|1
2024-07-01 05:10:38|05010|1089517|NIC|3.42B|3420000000|0.803|8128373|-10.4|15|2024-08-27|15/06/2024||0.0056||867400000|0.80299997329712|1|2024-05-28|15/03/2024|||||0.93500000238419|1
2024-07-01 05:10:44|05011|985597|NEC|2.17B|2170000000|1.373|5268727|-29.01|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
2024-07-01 05:10:50|05012|39197|NST|14.73B|14730000000|12.81|3827277|6.79|36|2024-08-22|15/06/2024||0.3985||2508000000|12.810000419617|1|2024-04-22|15/03/2024|0.00||1210000000||15.5|1
2024-07-01 05:10:55|05013|13870|NWH|1.39B|1390000000|3.05|853652|20.55|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
2024-07-01 05:11:01|05014|7506|NUF|1.75B|1750000000|4.58|1113646|-10.22|36|2024-08-28|15/06/2024|||||4.5749998092651|1|2024-05-22|15/03/2024|||||5.1500000953674|1
2024-07-01 05:11:08|05015|1167776|NXL|996.47M|996470000|3.03|640458|261.18|14|2024-08-14|15/06/2024|||||3.0299999713898|1|2024-05-29|15/03/2024|||||2.960000038147|1
2024-07-01 05:11:13|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
2024-07-01 05:11:20|05017|18532|OBL|299.50M|299500000|1.05|1013296|-58.78|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
2024-07-01 05:11:26|05018|7420|ORI|8.56B|8560000000.000001|17.635|1066993|19.15|26|2024-08-07|15/06/2024|||||17.635000228882|1|2024-05-08|15/03/2024||36.00||4156000000|17.969999313354|1
2024-07-01 05:11:34|05019|7710|ORG|18.72B|18720000000|10.865|3802612|28.6|36|2024-08-15|15/06/2024|||||10.869999885559|1|2024-04-12|15/03/2024|||||9.539999961853|1
2024-07-01 05:11:40|05020|985599|ORA|2.63B|2630000000|1.96|7265046|-36.24|21|2024-08-14|15/06/2024||10.37||2611000000|1.9574999809265|1|2024-05-29|15/03/2024|||||2.1099998950958|1
2024-07-01 05:11:46|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
2024-07-01 05:11:54|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
2024-07-01 05:12:01|05023|7674|PRN|947.55M|947550000|1.015|1784902|-1.66|34|2024-08-20|15/06/2024||0.0898||1804000000|1.0149999856949|1|2024-05-29|15/03/2024|||||1.0099999904633|1
2024-07-01 05:12:08|05024|7625|PPT|2.40B|2400000000|21.41|350679|-17.39|35|2024-08-21|15/06/2024||99.65||669430000|21.420000076294|1|2024-04-24|15/03/2024|||||24.690000534058|1
2024-07-01 05:12:16|05025|13576|PRU|3.17B|3170000000|2.32|4599170|40|38|2024-05-10|15/03/2024|||||2.2999999523163|1|2024-02-22|15/12/2023|||||1.6799999475479|1
2024-07-01 05:12:21|05026|948096|PLS|9.15B|9150000000|3.04|20592442|-37.83|20|2024-08-22|15/06/2024||7.00||547840000|3.045000076294|1|2024-04-18|15/03/2024||11.00|192000000|2100000000|3.8399999141693|1
2024-07-01 05:12:26|05027|10545|PTM|598.35M|598350000|1.06|1537873|-39.66|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
2024-07-01 05:12:32|05028|1137433|PBH|153.01M|153010000|0.48|1039845|27.81|21|2024-08-30|15/06/2024||-27.00||419880000|0.47999998927116|1|2024-04-23|15/03/2024|||||0.41612800955772|1
2024-07-01 05:12:38|05029|32481|PNV|1.62B|1620000000|2.355|1300561|56.96|24|2024-08-22|15/06/2024||-0.10||55050000|2.3550000190735|1|2024-05-29|15/03/2024||||16800000|2.1199998855591|1
2024-07-01 05:12:44|05030|7738|PMV|4.82B|4820000000|30.13|283663|50.25|36|2024-09-19|15/07/2024||60.00||736850000|30.129999160767|1|2024-07-03|15/04/2024|||||30.129999160767|1
2024-07-01 05:12:51|05031|8583|HLS|1.04B|1040000000|1.425|2864193|-50.23|30|2024-08-21|15/06/2024||3.65||904630000|1.4249999523163|1|2024-05-29|15/03/2024|||||1.2350000143051|1
2024-07-01 05:12:56|05032|948097|PME|14.30B|14300000000|136.17|383900|112.37|29|2024-08-13|15/06/2024||0.4197||86180000|135.66999816895|1|2024-05-29|15/03/2024|||||114.30999755859|1
2024-07-01 05:13:02|05033|985603|QAN|9.43B|9430000000|5.89|7355728|-4.84|33|2024-08-29|15/06/2024||0.3507||10530000000|5.8899998664856|1|2024-05-29|15/03/2024|||||6.0700001716614|1
2024-07-01 05:13:08|05034|8592|QBE|25.60B|25600000000|17.03|3422324|9.25|29|2024-08-09|15/06/2024||0.56||10808000000|17.030000686646|1|2024-05-09|15/03/2024|||||17.489999771118|1
2024-07-01 05:13:15|05035|14304|QUB|6.41B|6410000000|3.62|2976020|27.72|25|2024-08-22|15/06/2024||5.90||1657000000|3.6199998855591|1|2024-05-29|15/03/2024|||||3.6300001144409|1
2024-07-01 05:13:21|05036|14307|RMS|2.14B|2140000000.0000002|1.873|4070529|49.6|29|2024-08-26|15/06/2024|||||1.8730000257492|1|2024-04-21|15/03/2024|||255000000|255000000|2.0599999427795|1
2024-07-01 05:13:27|05037|8604|RHC|10.64B|10640000000|46.58|476524|-17.11|28|2024-08-30|15/06/2024||79.42||8566000000|46.560001373291|1|2024-05-29|15/03/2024|||||47.979999542236|1
2024-07-01 05:13:32|05038|8599|REA|25.13B|25130000000|189.92|136546|35.25|38|2024-08-08|15/06/2024||172.00||378000000|190.2200012207|1|2024-05-08|15/03/2024|||334000000|328000000|183.53999328613|1
2024-07-01 05:13:39|05039|8601|REH|15.93B|15930000000|24.66|451986|34.25|27|2024-08-19|15/06/2024||27.50||4503000000|24.64999961853|1|2024-05-29|15/03/2024|||||25.319999694824|1
2024-07-01 05:13:46|05040|32462|RRL|1.32B|1320000000|1.75|5409672|-4.64|37|2024-08-21|15/06/2024||2.00||676410000|1.75|1|2024-05-07|15/03/2024|||308720000||2.079999923706|1
2024-07-01 05:13:51|05041|977693|RWC|3.47B|3470000000|4.43|2698783|7.8|17|2023-02-20|15/12/2022|||||3.4800000190735|1|2022-08-22|15/06/2022||||460850000|4.5100002288818|1
2024-07-01 05:13:57|05042|8610|RMD|42.16B|42160000000|28.545|2240840|-12.77|14|2018-04-25|15/03/2018||||575800000|12.800000190735|1|2018-01-23|15/12/2017||||515500000|11.039999961853|1
2024-07-01 05:14:03|05043|8616|RSG|1.11B|1110000000|0.52|10377108|32.82|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
2024-07-01 05:14:09|05044|8607|RIO|195.96B|195960000000|120.62|1460705|4.26|28|2024-07-31|15/06/2024||3.92||27774000000|120.68000030518|1|2024-04-16|15/03/2024|||||132.55000305176|1
2024-07-01 05:14:16|05045|8656|STO|24.72B|24720000000|7.625|7331412|1.4|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
2024-07-01 05:14:21|05046|102935|SCG|16.40B|16399999999.999998|3.16|11127596|18.11|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
2024-07-01 05:14:27|05047|8624|SEK|7.46B|7460000000|20.98|869011|-3.27|36|2024-08-13|15/06/2024||34.00||643000000|20.979999542236|1|2024-05-21|15/03/2024|||||23.049999237061|1
2024-07-01 05:14:33|05048|8626|SVW|14.81B|14810000000|37.05|703681|50.83|34|2024-08-20|15/06/2024||108.50||5242000000|37.040000915527|1|2024-05-29|15/03/2024|||||39.330001831055|1
2024-07-01 05:14:39|05049|40384|RGN|2.49B|2490000000|2.145|2343881|-6.61|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
2024-07-01 05:14:45|05050|32454|SLR|1.49B|1490000000|1.565|4567824|62.18|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
2024-07-01 05:14:51|05051|8629|SGM|1.98B|1980000000|10.21|437442|-35.24|35|2024-08-20|15/06/2024||46.33||5135000000|10.220000267029|1|2024-04-24|15/03/2024|||||11.859999656677|1
2024-07-01 05:14:58|05052|14315|SKC|1.02B|1020000000|1.37|403057|-36.02|37|2024-08-22|15/06/2024|||||1.3700000047684|1|2024-05-29|15/03/2024|||||1.6299999952316|1
2024-07-01 05:15:03|05053|8635|SHL|12.38B|12380000000|25.78|1706508|-26.9|30|2024-08-22|15/06/2024||0.73||4030000000|25.784999847412|1|2024-04-29|15/03/2024|||||26.340000152588|1
2024-07-01 05:15:09|05054|953541|S32|16.74B|16739999999.999998|3.705|19313792|-2.93|16|2023-02-14|15/12/2022||0.21||4515000000|4.5799999237061|1|2022-08-25|15/06/2022||0.35||5461000000|4.186155796051|1
2024-07-01 05:15:14|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
2024-07-01 05:15:20|05056|8670|SPK|6.82B|6820000000|3.75|1081182|-17.77|35|2024-08-23|15/06/2024|||||3.7400000095367|1|2024-05-02|15/03/2024|||||4.3000001907349|1
2024-07-01 05:15:25|05057|8620|SBM|167.68M|167680000|0.205|7346820|-2.84|18|2023-02-20|15/12/2022|-0.5|-0.40|326300000|324540000|0.27423900365829|1|2022-08-25|15/06/2022|-0.23||355900000|488740000|0.41788798570633|1
2024-07-01 05:15:31|05058|32444|SGR|1.40B|1400000000|0.49|18020887|-53.17|36|2024-08-26|15/06/2024||0.90||878000000|0.49000000953674|1|2024-04-12|15/03/2024|||419200000||0.5450000166893|1
2024-07-01 05:15:36|05059|102031|SDF|6.74B|6740000000|6.11|3054190|1.67|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
2024-07-01 05:15:43|05060|8631|SGP|10.09B|10090000000|4.24|6391386|4.22|28|2024-08-22|15/06/2024||18.00||1466000000|4.2350001335144|1|2024-06-28|15/03/2024|||||4.1999998092651|1
2024-07-01 05:15:49|05061|8659|SUN|21.62B|21620000000|16.96|2503251|26.5|31|2024-08-19|15/06/2024||55.20||6874000000|16.959999084473|1|2024-05-29|15/03/2024|||||16.10000038147|1
2024-07-01 05:15:54|05062|8658|SUL|3.06B|3060000000|13.55|611675|21.89|21|2023-02-16|15/12/2022|0.63|50.00|1960000000|1626000000|11.736213684082|1|2022-08-16|15/06/2022|0.57|44.30|1850000000|1765000000|10.363556861877|1
2024-07-01 05:15:59|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
2024-07-01 05:16:06|05064|8664|TAH|1.59B|1590000000|0.698|8010158|-36.67|36|2024-08-22|15/06/2024||1.00||1185000000|0.69749999046326|1|2024-05-02|15/03/2024|||||0.70999997854233|1
2024-07-01 05:16:11|05065|8679|TNE|5.96B|5960000000|18.3|827891|17.8|23|2024-07-16|15/06/2024||37.00||485000000|18.290000915527|1|2024-05-20|15/03/2024||0.1327||221700000|15.85000038147|1
2024-07-01 05:16:16|05066|8677|TLS|41.78B|41780000000|3.615|27488146|-15.7|35|2024-08-15|15/06/2024||9.90||11926000000|3.6150000095367|1|2024-04-24|15/03/2024|||||3.6900000572205|1
2024-07-01 05:16:22|05067|13578|TPG|8.48B|8480000000|4.57|990014|-6.06|30|2024-08-23|15/06/2024|||||4.5700001716614|1|2024-05-29|15/03/2024|||||4.5599999427795|1
2024-07-01 05:16:28|05068|8668|TCL|38.31B|38310000000|12.395|4641528|-13.05|35|2024-08-08|15/06/2024||1.50||1876000000|12.390000343323|1|2024-05-29|15/03/2024|||||12.560000419617|1
2024-07-01 05:16:34|05069|32563|TWE|9.82B|9820000000|12.125|2959151|10.44|19|2023-02-14|15/12/2022|0.26|22.52|1310000000|1256000000|14.043843269348|1|2022-08-17|15/06/2022|0.21|21.13|1230000000|1212000000|12.440528869629|1
2024-07-01 05:16:39|05070|1080079|URW|16.52B|16520000000|5.88|256214|53.58|23|2024-07-25|15/06/2024|||||5.8800001144409|1|2024-05-02|15/03/2024|||1550000000|1550000000|6.2257747650147|1
2024-07-01 05:16:44|05071|1159126|UMG|1.49B|1490000000|4.98|1323041|13.18|15|2023-11-20|15/09/2023||10.25||749280000|4.9800000190735|1|2023-08-30|15/06/2023|||||4.9200000762939|1
2024-07-01 05:16:50|05072|7791|VCX|8.56B|8560000000.000001|1.878|9718814|1.08|19|2023-02-15|15/12/2022|0.04|4.50|638200000|343280000|2.0099999904633|1|2022-08-16|15/06/2022|0.12|6.00|599000000|417890000|2.0699999332428|1
2024-07-01 05:16:54|05073|963730|VUK|5.25B|5250000000|4.05|1938157|42.11|0||
2024-07-01 05:17:00|05074|1088709|VEA|5.01B|5010000000|3.155|4979562|4.98|25|2024-08-19|15/06/2024||19.00||13037000000|3.1500000953674|1|2024-04-16|15/03/2024|||4060000000||3.5999999046326|1
2024-07-01 05:17:06|05075|8646|SOL|11.86B|11860000000|32.81|365894|3.27|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
2024-07-01 05:17:10|05076|986103|WPR|1.50B|1500000000|2.24|1172063|-15.83|12|2023-02-27|15/12/2022|-0.12|8.00|82000000|74790000|2.7300000190735|1|2022-08-25|15/06/2022|0.3|8.53|86600000|79580000|2.5499999523163|1
2024-07-01 05:17:17|05077|39194|WEB|3.43B|3430000000|8.77|1292082|28.36|29|2024-08-28|15/06/2024|||||8.7700004577637|1|2024-05-21|15/03/2024|||||8.3800001144409|1
2024-07-01 05:17:23|05078|8712|WES|73.20B|73200000000|64.64|1687708|31.37|38|2024-08-29|15/06/2024||110.00||7380000000|64.580001831055|1|2024-05-08|15/03/2024||||6960000000|70.660003662109|1
2024-07-01 05:17:28|05079|994040|WGX|1.15B|1150000000|2.435|4767624|69.44|27|2024-08-28|15/06/2024|||||2.4349999427795|1|2024-06-13|15/03/2024|0.06||148050000||2.3199999332428|1
2024-07-01 05:17:34|05080|8706|WBC|93.81B|93810000000|27.08|5847383|27.3|36|2024-08-19|15/06/2024|||||27.090000152588|1|2024-05-05|15/03/2024||91.10||10642000000|26.277912139893|1
2024-07-01 05:17:40|05081|10547|WHC|6.79B|6790000000|8.11|4427348|19.9|37|2024-08-22|15/06/2024||0.5135||2910000000|8.1099996566772|1|2024-04-18|15/03/2024|||||7.8000001907349|1
2024-07-01 05:17:46|05082|976093|WTC|31.32B|31320000000|95.04|497831|20.62|23|2024-08-21|15/06/2024||0.5027||597580000|95.110000610352|1|2024-05-29|15/03/2024|||||98.300003051758|1
2024-07-01 05:17:52|05083|8721|WDS|53.79B|53790000000|28.31|5226591|-18.09|31|2024-08-27|15/06/2024||0.64||6639000000|28.264999389648|1|2024-04-18|15/03/2024|||2970000000|3300000000|29.579999923706|1
2024-07-01 05:17:58|05084|8720|WOW|40.87B|40870000000|33.455|2447904|-15.55|40|2024-08-28|15/06/2024||0.685||16420000000|33.450000762939|1|2024-05-01|15/03/2024|||16800000000|16620000000|31.89999961853|1
2024-07-01 05:18:05|05085|8718|WOR|7.84B|7840000000|14.9|2896697|-6.46|36|2024-08-27|15/06/2024||43.40||7334000000|14.89999961853|1|2024-05-29|15/03/2024|||||15.039999961853|1
2024-07-01 05:18:13|05086|102040|XRO|20.43B|20430000000|133.9|445477|12.75|25|2024-08-28|15/06/2024|||||133.91000366211|1|2024-05-22|15/03/2024||76.33||894000000|124.94999694824|1
2024-07-01 05:18:28|05087|948170|ZIP|1.44B|1440000000|1.44|14592121|256.1|34|2024-08-21|15/06/2024||-0.0444||373220000|1.4424999952316|1|2024-05-29|15/03/2024|||219200000|219200000|1.2350000143051|1
2024-07-01 05:18:34|05088|320|ABBN|92.28B|92280000000|49.92|3107075|41.9|44|2024-07-18|15/06/2024||0.5731||8390000000|49.919998168945|1|2024-04-18|15/03/2024|0.49|0.493|7870000000|8140000000|41.75|1
2024-07-01 05:18:41|05089|949649|ADXN|5.8M|5800000|0.059|1143107|-44.34|27|2024-08-12|15/06/2024||-0.0033||700000|0.05900000035763|1|2024-06-06|15/03/2024|-0.01|-0.0033|235000|700000|0.06639999896288|1
2024-07-01 05:18:47|05090|317|ADEN|5B|5000000000|29.76|603921|1.81|44|2024-08-06|15/06/2024||0.6951||6000000000|29.760000228882|1|2024-05-07|15/03/2024|0.59|0.561|5720000000|5710000000|32.240001678467|1
2024-07-01 05:18:53|05091|949648|ADVN|73M|73000000|95|56|-24.6|15|2023-04-03|15/12/2022|-3.16||92360000||130|1|2022-08-19|15/06/2022|-0.06||86010000|86200000|157|1
2024-07-01 05:18:59|05092|949650|AEVS|1.36B|1360000000|15.7|2795|-14.67|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
2024-07-01 05:19:05|05093|949651|AIRE|29.77M|29770000|0.466|4642|-26.61|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
2024-07-01 05:19:10|05094|1128773|ALCC|39.66B|39660000000|80.12|929259|8.12|23|2024-08-20|15/06/2024||0.7276||2520000000|80.120002746582|1|2024-05-13|15/03/2024|0.78|0.726|2440000000|2460000000|73.599998474121|1
2024-07-01 05:19:23|05095|48533|ALLN|2.54B|2540000000|153.8|27346|1.72|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
2024-07-01 05:19:29|05096|949654|ALPN|67.5M|67500000|7.75|4285|-29.55|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
2024-07-01 05:19:36|05097|949655|ALSN|3.39B|3390000000|277|9600|43.67|28|2024-07-24|15/06/2024|||||277|1|2024-04-22|15/03/2024|||||223|1
2024-07-01 05:19:42|05098|48525|AMS|1.23B|1230000000|1.24|4961968|-64.17|36|2024-07-26|15/06/2024||-0.0249||837080000|1.2400000095367|1|2024-04-26|15/03/2024|-0.03|-0.0012|847000000|840990000|1.0375000238419|1
2024-07-01 05:19:48|05099|949657|APGN|588.54M|588540000|198.5|1188|6.15|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
2024-07-01 05:19:53|05100|48552|ARBNO|884.92M|884920000|12.7|122929|25.49|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
2024-07-01 05:19:58|05101|955643|ARONL|3.73M|3730000|0.218|18715|-0.91|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
2024-07-01 05:20:04|05102|49837|ARYN|1.58B|1580000000|1.6|1813846|7.82|30|2024-08-05|15/06/2024||||556750000|1.6000000238419|1|2024-04-22|15/03/2024|||514000000|531800000|1.682000041008|1
2024-07-01 05:20:14|05103|48538|ASCN|274.76M|274760000|7.7|45801|-29.49|35|2024-08-06|15/06/2024|||||7.6999998092651|1|2024-05-10|15/03/2024|||||7.710000038147|1
2024-07-01 05:20:20|05104|1072993|ASWN|21.26M|21260000|1.47|3476|-22.63|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
2024-07-01 05:20:25|05105|949660|AUTON|753.33M|753330000|130.2|6364|-5.79|15|2023-03-01|15/12/2022|3.33||915800000|954000000|128.58277893066|1|2022-07-27|15/06/2022|-3.81||888700000|915000000|90.686683654785|1
2024-07-01 05:20:33|05106|949661|BANB|6.18B|6180000000|82.4|66463|5.64|32|2024-07-25|15/06/2024|||||82.400001525879|1|2024-05-29|15/03/2024|||||84.699996948242|1
2024-07-01 05:20:38|05107|322|BALN|7.18B|7180000000|158.2|120851|20.4|28|2024-09-12|15/06/2024|||||158.19999694824|1|2024-05-29|15/03/2024|||||153.89999389648|1
2024-07-01 05:20:44|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
2024-07-01 05:20:52|05109|48544|BCVN|8.19B|8189999999.999999|95.75|65543|1.32|40|2024-08-22|15/06/2024|||||95.75|1|2024-04-25|15/03/2024|||||100.59999847412|1
2024-07-01 05:20:58|05110|949664|BCGE|2.07B|2069999999.9999998|292|1995|34.56|15|2023-03-29|15/12/2022|13.34||315900000||197|1|2022-08-09|15/06/2022|11.05||244100000||170.5|1
2024-07-01 05:21:03|05111|949666|BCJ|173.62M|173620000|55.5|94|6.73|14|2022-09-16|15/06/2022|2.69||26460000||53.5|1|2022-04-22|15/12/2021|0.62||26100000||54|1
2024-07-01 05:21:08|05112|955653|WKB|1.77B|1770000000|113|1334|2.26|15|2023-04-05|15/12/2022|1.21||145300000||110|1|2022-07-19|15/06/2022|3.4||133000000||113.5|1
2024-07-01 05:21:15|05113|49829|BARN|8.01B|8010000000|1464|17035|-15.23|36|2024-07-11|15/05/2024||||2550000000|1464|1|2024-04-10|15/02/2024||46.28|2400000000|2400000000|1230|1
2024-07-01 05:21:20|05114|949670|BLKB|1.82B|1820000000|840|365|-5.83|1|2023-03-15|15/12/2022|||||906|1|
2024-07-01 05:21:25|05115|949676|BSLN|471.4M|471400000|39.05|28156|-7.57|32|2024-08-13|15/06/2024||1.17||91000000|39.049999237061|1|2024-05-29|15/03/2024|||||43.450000762939|1
2024-07-01 05:21:31|05116|949675|BSKP|2.72B|2720000000|66|3779|7.14|16|2023-03-30|15/12/2022|2.65||458800000||67.800003051758|1|2022-12-05|15/06/2022|2.13||342500000||61|1
2024-07-01 05:21:38|05117|48555|BIONn|2.2B|2200000000|40.15|69616|2.82|40|2024-07-26|15/06/2024|||||40.150001525879|1|2024-04-26|15/03/2024|||||40.549999237061|1
2024-07-01 05:21:43|05118|48527|BEAN|5.54B|5540000000|452|16426|1.3|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
2024-07-01 05:21:49|05119|945097|BELL|1.63B|1630000000|259.5|1407|1.96|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
2024-07-01 05:21:56|05120|955638|TIBN|136.75M|136750000|40.7|1421|-10.75|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
2024-07-01 05:22:00|05121|949667|BEKN|2.15B|2150000000|233|2386|0.43|15|2023-02-02|15/12/2022|17.13||531800000||229.5|1|2022-08-10|15/06/2022|7.08||252300000||218|1
2024-07-01 05:22:06|05122|949668|BKWB|7.56B|7560000000|143.8|45845|-8.99|16|2023-03-14|15/12/2022|9.32||||129.30000305176|1|2022-09-06|15/06/2022|1.11||||116.69999694824|1
2024-07-01 05:22:13|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
2024-07-01 05:22:18|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
2024-07-01 05:22:24|05125|48541|BOS|1.63B|1630000000|211.5|8337|6.39|35|2024-07-18|15/06/2024|||||211.5|1|2024-04-08|15/03/2024|||257400000|291300000|219|1
2024-07-01 05:22:31|05126|48529|BUCN|3.71B|3710000000|360.5|13436|-8.73|38|2024-07-25|15/06/2024||8.78||760600000|360.5|1|2024-04-26|15/03/2024|||853000000|847450000|356.5|1
2024-07-01 05:22:36|05127|949665|BCHN|2B|2000000000|590|6496|12.38|15|2022-11-01|15/09/2022|7.23|6.36|335800000|296110000|433|1|2022-06-08|15/03/2022|9.57||382200000||497|1
2024-07-01 05:22:41|05128|949674|BRKN|977.63M|977630000|92|5913|0|15|2023-04-03|15/12/2022|2.7||555600000||87|1|2022-09-05|15/06/2022|1.8||245200000||82|1
2024-07-01 05:22:46|05129|949677|BVZN|195.31M|195310000|1000|66|19.05|15|2023-03-16|15/12/2022|76.89||95930000||805|1|2022-09-19|15/06/2022|27.49||81310000||770|1
2024-07-01 05:22:52|05130|949686|BYS|782.7M|782700000|378|1213|-36.47|32|2024-07-19|15/06/2024|||||378|1|2024-04-15|15/03/2024|||148300000|148300000|464.5|1
2024-07-01 05:22:58|05131|949678|CALN|253.7M|253700000|30.4|7621|-10.85|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
2024-07-01 05:23:04|05132|949700|GAV|196.16M|196160000|276|292|-26.6|31|2024-08-28|15/06/2024|||||276|1|2024-06-27|15/03/2024|||||298|1
2024-07-01 05:23:08|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
2024-07-01 05:23:13|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
2024-07-01 05:23:17|05135|949688|CPE|43.45M|43450000|4.3|3009|-18.87|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
2024-07-01 05:23:22|05136|949685|CMBN|2.25B|2250000000|76.55|65428|3.17|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
2024-07-01 05:23:30|05137|949682|CIE|819K|819000|1.25|1593|-49.6|15|2023-04-27|15/12/2022|-0.1||||2.6600000858307|1|2022-09-30|15/06/2022|-0.33||||2.5599999427795|1
2024-07-01 05:23:36|05138|949681|CICN|169.82M|169820000|52.6|4811|22.33|21|2024-07-24|15/06/2024||||215100000|52.599998474121|1|2024-04-16|15/03/2024|||107300000||50.400001525879|1
2024-07-01 05:23:43|05139|326|CLN|4.65B|4650000000|14.1|928502|9.13|44|2024-07-30|15/06/2024||0.2833||1050000000|14.140000343323|1|2024-04-30|15/03/2024|0.00||1010000000|1040000000|13.420000076294|1
2024-07-01 05:23:49|05140|949683|CLTN|281.45M|281450000|47.3|6786|-33.19|31|2024-08-08|15/06/2024|||||47.299999237061|1|2024-05-29|15/03/2024|||||51|1
2024-07-01 05:23:55|05141|949687|COTNE|2.81B|2810000000|362|21091|58.49|31|2024-07-31|15/06/2024|||||362|1|2024-04-19|15/03/2024|||80950000||293.5|1
2024-07-01 05:24:03|05142|949680|CFT|1.1B|1100000000|141|2129|18.99|32|2024-08-30|15/06/2024|||||141|1|2024-05-02|15/03/2024|||||145|1
2024-07-01 05:24:09|05143|48554|COPN|1.13B|1130000000|69.8|15882|54.25|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
2024-07-01 05:24:15|05144|949690|CPHN|411.27M|411270000|68.8|2981|-18.68|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
2024-07-01 05:24:21|05145|949684|CLXN|82.88M|82880000|59|76|22.92|15|2023-03-14|15/12/2022|2.6||42310000||55|1|2022-09-13|15/06/2022|-4.93||48580000||57|1
2024-07-01 05:24:27|05146|316|CSGN|3.23B|3230000000|0.82|18606503|0|41|2023-10-26|15/09/2023||-0.13|||0.81999999284744|1|2023-07-27|15/06/2023||-0.17|||0.81999999284744|1
2024-07-01 05:24:32|05147|48549|DAE|2.87B|2870000000|168.8|11663|-11.53|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
2024-07-01 05:24:36|05148|949691|DCN|120.57M|120570000|750|1|5.63|5|2018-05-11|15/03/2018|14.5||41000000||880|1|2017-11-15|15/09/2017|21.01||37880000||836|1
2024-07-01 05:24:43|05149|49838|DKSH|3.94B|3940000000|60.9|59711|-8.49|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
2024-07-01 05:24:48|05150|48539|DOKA|1.93B|1930000000|461|3984|14.68|32|2024-09-03|15/06/2024|||||461|1|2024-05-29|15/03/2024|||||493.5|1
2024-07-01 05:24:53|05151|949692|DESN|3.5B|3500000000|253.5|4960|3.26|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
2024-07-01 05:24:59|05152|949693|AVOLz|5.25B|5250000000|34.9|342317|-14.38|33|2024-07-30|15/06/2024||0.91||3480000000|34.900001525879|1|2024-05-15|15/03/2024|||2780000000|2750000000|38.759998321533|1
2024-07-01 05:25:04|05153|949697|ESUN|85.97M|85970000|83|323|-27.19|15|2023-03-24|15/12/2022|3.9||9740000||122|1|2022-08-26|15/06/2022|5.97||9230000||117|1
2024-07-01 05:25:10|05154|1136130|EIC|4.52M|4520000|2.96|57|-1.33|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
2024-07-01 05:25:16|05155|949695|EFGN|3.99B|3990000000|13.16|355014|44.93|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
2024-07-01 05:25:21|05156|949696|ELMN|235.35M|235350000|1030|121|1.98|15|2023-02-28|15/12/2022|12.03||79940000||1000|1|2022-08-15|15/06/2022|6.16||74720000||950|1
2024-07-01 05:25:27|05157|48543|EMMN|4.75B|4750000000|885|3008|2.55|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
2024-07-01 05:25:33|05158|48545|EMSN|17.23B|17230000000|734.5|13026|8.49|43|2024-07-12|15/06/2024||||562400000|734.5|1|2024-04-26|15/03/2024|||545000000|544530000|713.5|1
2024-07-01 05:25:37|05159|949694|NEAG|1.26B|1260000000|38.2|1226|-2.05|0||
2024-07-01 05:25:43|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
2024-07-01 05:25:50|05161|48546|EVE|6.56M|6560000|0.912|7651|-79.64|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
2024-07-01 05:25:57|05162|949699|FTON|270.93M|270930000|18.4|8860|-14.22|32|2024-08-21|15/06/2024|||||18.39999961853|1|2024-05-02|15/03/2024|||||17.75|1
2024-07-01 05:26:03|05163|48534|FHZN|6.1B|6100000000|199.5|43697|7.32|35|2024-08-27|15/06/2024||||1139000000|199.5|1|2024-05-29|15/03/2024|||||188.39999389648|1
2024-07-01 05:26:10|05164|949698|FORN|1.47B|1470000000|1048|1486|-18.38|32|2024-07-26|15/06/2024|||||1048|1|2024-05-29|15/03/2024|||||1098|1
2024-07-01 05:26:15|05165|1008651|GALE|3.67B|3670000000|73.4|76034|1.59|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
2024-07-01 05:26:21|05166|49959|GAMH|31.72M|31720000|0.2|103988|-62.96|38|2024-08-08|15/06/2024|||||0.20000000298023|1|2024-05-09|15/03/2024|||||0.27000001072884|1
2024-07-01 05:26:28|05167|39129|GEBN|17.68B|17680000000|530.8|72621|13.39|44|2024-08-15|15/06/2024||4.35||787900000|530.79998779297|1|2024-05-07|15/03/2024|5.73|5.23|837000000|837850000|515.20001220703|1
2024-07-01 05:26:33|05168|49954|GF|4.93B|4930000000|60.25|151537|-10.28|34|2024-07-18|15/06/2024|||||60.25|1|2024-05-29|15/03/2024|||||70.699996948242|1
2024-07-01 05:26:39|05169|986242|GIVN|39.31B|39310000000|4260|13421|43.68|34|2024-07-23|15/06/2024||52.46||1840000000|4260|1|2024-04-10|15/03/2024|||1820000000|1800000000|3977|1
2024-07-01 05:26:45|05170|958264|GLKBN|283.5M|283500000|21.1|7240|-11.72|31|2024-08-15|15/06/2024|||||21.10000038147|1|2024-04-24|15/03/2024|||||22.200000762939|1
2024-07-01 05:26:50|05171|949704|GRKP|4.36B|4360000000|1760|102|5.71|31|2024-07-25|15/06/2024|||||1760|1|2024-05-29|15/03/2024|||||1780|1
2024-07-01 05:26:58|05172|949703|GMI|77.88M|77880000|236|361|-19.73|15|2023-03-17|15/12/2022|14.46||74340000||278|1|2022-09-07|15/06/2022|7.73||70660000||336|1
2024-07-01 05:27:04|05173|949705|GURN|246.44M|246440000|52.9|6596|-36.49|34|2024-08-19|15/06/2024|||||52.900001525879|1|2024-04-18|15/03/2024|||97200000|112670000|59.400001525879|1
2024-07-01 05:27:10|05174|949707|HBMN|1.41B|1410000000|204.5|4307|1.24|30|2024-07-19|15/06/2024|||||204.5|1|2024-05-08|15/03/2024|||||197.39999389648|1
2024-07-01 05:27:15|05175|49831|HELN|6.42B|6420000000|121.4|82122|0.33|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
2024-07-01 05:27:21|05176|949708|HIAG|741.95M|741950000|73.2|5870|-3.68|15|2023-03-13|15/12/2022|4.29||35240000||79|1|2022-08-26|15/06/2022|5.56||32430000||84.199996948242|1
2024-07-01 05:27:27|05177|949709|HLEE|108.82M|108820000|8.4|1496|-32.45|15|2023-04-28|15/12/2022|-0.61||255500000||15.017395019531|1|2022-08-18|15/06/2022|-0.81||268500000||24.104354858398|1
2024-07-01 05:27:31|05178|949710|HOCN|15.91M|15910000|7.22|32564|-63.54|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
2024-07-01 05:27:36|05179|321|HOLN|4.02B|4019999999.9999995|79.58|1316791|32.19|44|2024-07-26|15/06/2024|||||79.580001831055|1|2024-04-25|15/03/2024|||5590000000|5680000000|79.160003662109|1
2024-07-01 05:27:42|05180|949712|HUBN|1.33B|1330000000|76.3|22641|3.39|33|2024-08-20|15/06/2024|||||76.300003051758|1|2024-05-29|15/03/2024|||||77.300003051758|1
2024-07-01 05:27:47|05181|949706|HBLN|300.2M|300200000|4180|18|-3.24|15|2023-02-13|15/12/2022|139.34||48540000||4320|1|2022-10-19|15/06/2022|120.13||46920000||4140|1
2024-07-01 05:27:53|05182|1017260|IDIA|364.62M|364620000|2.01|605869|-68.84|30|2024-07-25|15/06/2024||-0.1||112300000|2.0099999904633|1|2024-05-21|15/03/2024|0.15|0.1433|10030000|10050000|2.2200000286102|1
2024-07-01 05:27:59|05183|48547|IMPN|585.38M|585380000|32.35|26961|-25.55|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
2024-07-01 05:28:04|05184|48536|IFCN|3.34B|3340000000|1364|2458|26.3|35|2024-07-31|15/06/2024||8.07||171800000|1364|1|2024-04-25|15/03/2024|10.47|7.22|154200000|162130000|1202|1
2024-07-01 05:28:11|05185|949715|INRN|2.18B|2180000000|2650|749|-4.16|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
2024-07-01 05:28:16|05186|949716|ISN|1.09B|1090000000|118.2|6589|-1.01|34|2024-08-27|15/06/2024|||||118.19999694824|1|2024-05-01|15/03/2024|||||123.40000152588|1
2024-07-01 05:28:22|05187|985791|IREN|1.29B|1290000000|100.5|2123|9.48|15|2023-03-23|15/12/2022|2.04||115900000||97|1|2022-08-31|15/06/2022|9.86||111700000||107|1
2024-07-01 05:28:27|05188|955645|VBSN|309.61M|309610000|130|659|15.04|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
2024-07-01 05:28:33|05189|319|BAER|10.28B|10280000000|50.06|479417|-11.15|25|2024-07-25|15/06/2024||2.19|||50.060001373291|1|2024-05-23|15/03/2024|||||54.319999694824|1
2024-07-01 05:28:38|05190|949717|JFN|1.08B|1080000000|194|3611|29.16|31|2024-08-30|15/06/2024|||||194|1|2024-04-17|15/03/2024|||||187.60000610352|1
2024-07-01 05:28:43|05191|48551|KARN|1.76B|1760000000|226.5|6720|12.97|24|2024-07-30|15/06/2024|||||226.5|1|2024-05-29|15/03/2024|||||257|1
2024-07-01 05:28:47|05192|1081717|KLIN|156.91M|156910000|17.75|3374|-11.25|0||
2024-07-01 05:28:53|05193|48535|KOMN|667.33M|667330000|131.6|12755|-43.28|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
2024-07-01 05:28:59|05194|949718|KUD|78.46M|78460000|1.4|57102|-17.65|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
2024-07-01 05:29:05|05195|49835|KNIN|30.57B|30570000000|257.8|205543|-2.61|42|2024-07-23|15/06/2024||2.5||6100000000|257.79998779297|1|2024-04-23|15/03/2024|2.3|2.32|5510000000|6400000000|254.39999389648|1
2024-07-01 05:29:11|05196|14155|KURN|439.27M|439270000|11.94|252037|755.91|35|2024-08-07|15/06/2024|||||11.939999580383|1|2024-04-24|15/03/2024||||13000000|7.1100001335144|1
2024-07-01 05:29:16|05197|1084287|LLQ|302.94M|302940000|39.6|2053|12.5|5|2018-04-30|15/12/2017|0.69||64640000||||2017-12-06|15/06/2017|0.61||64190000|||
2024-07-01 05:29:21|05198|1027140|LANDI|2.09B|2089999999.9999998|72.4|43448|-5.73|21|2024-08-28|15/06/2024|||||72.400001525879|1|2024-05-08|15/03/2024|||||72.699996948242|1
2024-07-01 05:29:27|05199|100240|LMN|213.67M|213670000|20|10663|-29.33|20|2024-08-08|15/06/2024|||||20|1|2024-05-15|15/03/2024|||79200000|80100000|22|1
2024-07-01 05:29:33|05200|949719|LECN|332.91M|332910000|0.568|43899|13.15|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
2024-07-01 05:29:39|05201|949720|LEHN|1.63B|1630000000|1438|843|-35.8|32|2024-07-26|15/06/2024||70.01|||1438|1|2024-05-28|15/03/2024|||89200000|89200000|1700|1
2024-07-01 05:29:45|05202|949721|LEON|402.43M|402430000|22.3|38652|-45.48|32|2024-07-25|15/06/2024||||13000000000|22.299999237061|1|2024-05-29|15/03/2024|||||25.700000762939|1
2024-07-01 05:29:51|05203|955599|LLBN|2.18B|2180000000|71.2|7085|21.29|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
2024-07-01 05:29:57|05204|49830|LISN|24.11B|24110000000|103400|105|-6.85|33|2024-07-23|15/06/2024||||2141000000|103400|1|2024-05-29|15/03/2024|||||107400|1
2024-07-01 05:30:03|05205|943209|LISP|24.11B|24110000000|10500|2367|-6.58|31|2024-07-23|15/06/2024||||2141000000|10500|1|2024-05-29|15/03/2024|||||10630|1
2024-07-01 05:30:09|05206|324|LOGN|13.34B|13340000000|86.62|672223|62.7|43|2024-07-22|15/06/2024||0.8251||1020000000|86.919998168945|1|2024-04-30|15/03/2024|0.99|0.6641|1010000000|962480000|72.779998779297|1
2024-07-01 05:30:16|05207|338|LONN|36.44B|36440000000|489.5|169429|-8.23|33|2024-07-25|15/06/2024||9.66||3436000000|489.5|1|2024-04-18|15/03/2024|||||522.40002441406|1
2024-07-01 05:30:26|05208|955601|LUKN|3.26B|3260000000|66.2|13639|-10.18|36|2024-08-22|15/06/2024|||||66.199996948242|1|2024-04-12|15/03/2024|||||70.599998474121|1
2024-07-01 05:30:32|05209|955602|MCHN|126.58M|126580000|4.09|9494|-4.22|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
2024-07-01 05:30:37|05210|1127887|MOVE|2.44B|2440000000|122.2|9582|0.33|6|2023-03-09|15/12/2022|||||103.80000305176|1|2022-09-09|15/06/2022|||||86.699996948242|1
2024-07-01 05:30:42|05211|1081655|MEDA|931.63M|931630000|69.1|4364|-9.91|12|2023-03-14|15/12/2022|-0.49||94450000||70|1|2022-08-16|15/06/2022|||88380000||87.099998474121|1
2024-07-01 05:30:48|05212|955603|METN|555.75M|555750000|1240|198|-24.39|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
2024-07-01 05:30:54|05213|949724|MBTN|261.02M|261019999.99999997|0.011|210550750|-95.16|20|2024-03-14|15/12/2023||0.02||0.00|0.02067900076509|1|2023-11-29|15/09/2023|||0.00|0.00|0.07403100281954|1
2024-07-01 05:31:00|05214|955604|MIKN|326.79M|326790000|19.75|19424|76.34|32|2024-07-19|15/06/2024|||||19.75|1|2024-04-25|15/03/2024|||||18.450000762939|1
2024-07-01 05:31:05|05215|953068|MOZN|588.42M|588420000|13.6|89258|-0.87|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
2024-07-01 05:31:13|05216|48537|MOBN|1.85B|1850000000|255|9813|5.81|35|2024-08-02|15/06/2024|||||255|1|2024-05-29|15/03/2024|||||255|1
2024-07-01 05:31:18|05217|942513|MOLN|216.35M|216350000|6.5|68769|19.93|30|2024-08-26|15/06/2024||||800000|6.5|1|2024-05-16|15/03/2024|||2700000|2700000|3.375|1
2024-07-01 05:31:24|05218|949725|NBEN|65.26M|65260000.00000001|7.15|5664|-8.33|15|2023-04-05|15/12/2022|-0.1||-612000||8.8000001907349|1|2022-08-18|15/06/2022|-0.23||-1970000||9|1
2024-07-01 05:31:30|05219|334|NESN|240.43B|240430000000|91.72|3927107|-14.76|38|2024-07-25|15/06/2024||2.55||23230000000|91.720001220703|1|2024-04-25|15/03/2024|||22090000000|22460000000|93.980003356934|1
2024-07-01 05:31:36|05220|949727|THAGN|4.67M|4670000|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
2024-07-01 05:31:43|05221|955607|NWRN|152.22M|152220000|8.23|123952|34.48|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
2024-07-01 05:31:51|05222|332|NOVN|196.23B|196230000000|96.17|2954244|6.86|32|2024-07-18|15/06/2024||1.81||12290000000|96.169998168945|1|2024-04-23|15/03/2024|1.8|1.68|11830000000|11440000000|87.360000610352|1
2024-07-01 05:31:56|05223|14157|OERL|1.58B|1580000000|4.84|530993|8.62|42|2024-08-06|15/06/2024||||614000000|4.8400001525879|1|2024-05-07|15/03/2024|||550000000|576670000|4.2059998512268|1
2024-07-01 05:32:02|05224|949673|ONE|53.31M|53310000|3.42|18982|36.8|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
2024-07-01 05:32:09|05225|955608|ODHN|233.1M|233100000|3.84|8882|-39.81|30|2024-08-14|15/06/2024|||||3.8399999141693|1|2024-05-21|15/03/2024|||||4.2399997711182|1
2024-07-01 05:32:15|05226|955609|OFN|148.96M|148960000|75.8|994|-0.26|15|2023-03-10|15/12/2022|0.93||119600000||81|1|2022-08-05|15/06/2022|3.41||97630000||81.599998474121|1
2024-07-01 05:32:23|05227|955610|ORON|364.02M|364020000|56.2|9526|-26.54|32|2024-08-21|15/06/2024|||||56.200000762939|1|2024-05-29|15/03/2024|||||62.200000762939|1
2024-07-01 05:32:29|05228|49833|PGHN|29.98B|29980000000|1153|50011|37|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
2024-07-01 05:32:34|05229|955613|PEAN|166.52M|166520000|7.33|29040|-44.8|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
2024-07-01 05:32:40|05230|955617|CURN|6.95B|6950000000|6.5|2742|-85.19|14|2022-08-31|15/06/2022|-0||||0.0272000006267|4480|2022-03-31|15/12/2021|-0||||1.796874982704E-5|4480
2024-07-01 05:32:45|05231|955614|PEDU|7.33M|7330000|54.5|89|-35.88|15|2022-12-15|15/10/2022|-4.79||7280000||83|1|2022-08-25|15/04/2022|-17.11||8460000||90|1
2024-07-01 05:32:56|05232|955616|PMN|455.56M|455560000|477|884|24.87|20|2024-08-15|15/06/2024||||208800000|477|1|2024-04-23|15/03/2024|||190300000|190300000|456|1
2024-07-01 05:33:02|05233|993241|PKTM|953.8M|953800000|27.7|20396|-63.74|27|2024-08-27|15/06/2024|||||27.700000762939|1|2024-05-10|15/03/2024|||||35.599998474121|1
2024-07-01 05:33:09|05234|955615|PLANZ|625.14M|625140000|301|311|-4.75|15|2023-03-08|15/12/2022|4.01||14330000||312|1|2022-09-01|15/06/2022|7.4||13950000||330|1
2024-07-01 05:33:14|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
2024-07-01 05:33:19|05236|1076609|SPEXN|2.68M|2680000|0.04|228874|-89.47|12|2022-09-06|15/06/2022|-0.21||||0.64999997615814|1|2022-04-18|15/12/2021|-0.82||||1.2200000286102|1
2024-07-01 05:33:24|05237|949728|PEHN|189.56M|189560000|76.8|855|9.71|6|2018-07-20|15/03/2018|1.74||5570000||68|1|2017-12-06|15/09/2017|-0.83||-1350000||77.099998474121|1
2024-07-01 05:33:30|05238|49832|PSPN|5.29B|5290000000|115.1|90897|15.22|43|2024-08-20|15/06/2024||2.41||83170000|115.09999847412|1|2024-05-07|15/03/2024|1.23|1.29|89180000|83480000|114.40000152588|1
2024-07-01 05:33:36|05239|955640|RLFB|15.05M|15050000|1.185|14636|-56.99|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
2024-07-01 05:33:41|05240|318|CFR|82.8B|82800000000|140.25|812276|-7.52|34|2024-07-16|15/06/2024||2.71||5280000000|140.25|1|2024-05-17|15/03/2024|2.86|0.9229|4800000000|4920000000|137.44999694824|1
2024-07-01 05:33:47|05241|48531|RIEN|516.56M|516559999.99999994|115|6392|23.79|22|2024-03-13|15/12/2023||||689000000|103|1|2023-11-29|15/09/2023|||335000000|335000000|86.300003051758|1
2024-07-01 05:33:53|05242|955621|RO|201.5B|201500000000|273.8|41944|-6.74|36|2024-07-25|15/06/2024||11.45||15050000000|273.79998779297|1|2024-04-24|15/03/2024||10.3|14400000000|14530000000|250.19999694824|1
2024-07-01 05:33:58|05243|337|ROG|201.5B|201500000000|249.6|1326733|-8.74|43|2024-07-25|15/06/2024||11.45||15050000000|249.60000610352|1|2024-04-24|15/03/2024||10.3|14400000000|14530000000|229.69999694824|1
2024-07-01 05:34:03|05244|949711|REHN|1.45B|1450000000|56|2509|5.66|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
2024-07-01 05:34:10|05245|955628|SHLTN|75.4M|75400000|4.59|4952|-51.17|20|2024-09-19|15/06/2024|||||4.5900001525879|1|2024-05-30|15/03/2024|||||5.1399998664856|1
2024-07-01 05:34:16|05246|955624|SANN|76.58M|76580000|8.45|21619|2.42|34|2024-09-04|15/06/2024||-0.94||10300000|8.4499998092651|1|2024-04-25|15/12/2023|-1.38|-1.38|1850000|1850000|9.460000038147|1
2024-07-01 05:34:22|05247|955623|SAHN|315.41M|315410000|500|59|75.44|28|2024-05-27|15/03/2024|||||500|1|2024-01-09|15/12/2023|||||497|1
2024-07-01 05:34:28|05248|48548|SCHN|24.17B|24170000000|224|20006|11.44|40|2024-07-19|15/06/2024||2.16||2890000000|224|1|2024-04-18|15/03/2024|2.05|1.87|2670000000|2720000000|216|1
2024-07-01 05:34:33|05249|49834|SCHP|24.17B|24170000000|225.8|95112|7.68|39|2024-07-19|15/06/2024||2.16||2890000000|225.80000305176|1|2024-04-18|15/03/2024|2.05|1.87|2670000000|2720000000|224|1
2024-07-01 05:34:39|05250|955635|STRN|28.06M|28060000|25.4|936|12.79|15|2023-03-31|15/12/2022|1.27||59130000||23.097743988037|1|2022-08-11|15/06/2022|1.83||51320000||25.984962463379|1
2024-07-01 05:34:45|05251|955636|SWTQ|570.58M|570580000|399|1968|-38.14|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
2024-07-01 05:34:56|05252|955631|SNBN|393M|393000000|3950|21|-11.63|25|2023-04-27|15/03/2023|269260||29090000000||4470|1|2023-03-06|15/12/2022|-1324795||12150000000||4650|1
2024-07-01 05:35:01|05253|1073053|SENSI|1.22B|1220000000|78.4|11067|-20|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
2024-07-01 05:35:06|05254|955625|SFPN|303.01M|303010000|90.4|796|6.35|15|2023-04-13|15/12/2022|1.62||38650000||86|1|2022-09-08|15/06/2022|6.38||25340000||97|1
2024-07-01 05:35:12|05255|945096|SFSN|4.64B|4640000000|119.4|23571|1.36|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
2024-07-01 05:35:17|05256|13818|SGSN|15.14B|15140000000|79.92|340575|-5.49|25|2024-07-24|15/06/2024||1.61||1710000000|79.919998168945|1|2024-04-26|15/03/2024|||1580000000|1580000000|82.099998474121|1
2024-07-01 05:35:24|05257|955626|SFZN|4B|4000000000|937|5712|26.79|31|2024-08-22|15/06/2024||14.20|||937|1|2024-05-29|15/03/2024|||||879|1
2024-07-01 05:35:30|05258|1096149|SIGNC|6.29B|6290000000|16.45|1043577|-33.35|19|2024-07-25|15/06/2024||||821600000|16.450000762939|1|2024-04-30|15/03/2024|||721500000|737570000|18.920000076294|1
2024-07-01 05:35:36|05259|49827|SIKA|41.26B|41260000000|257.2|265612|0.59|39|2024-07-30|15/06/2024||4.65||3260000000|257.20001220703|1|2024-04-16|15/03/2024|||2650000000|2680000000|263.39999389648|1
2024-07-01 05:35:42|05260|49955|SOON|16.55B|16550000000|277.6|129549|16.54|32|2024-08-28|15/06/2024|||||277.60000610352|1|2024-05-14|15/03/2024||5.07||1919000000|267.70001220703|1
2024-07-01 05:35:47|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
2024-07-01 05:35:58|05262|955627|SGKN|2.59B|2590000000|433|6076|-10.72|32|2024-08-14|15/06/2024|||||433|1|2024-05-29|15/03/2024|||||443.5|1
2024-07-01 05:36:03|05263|1128801|SRAIL|2.55B|2550000000|25.5|156273|-27.06|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
2024-07-01 05:36:11|05264|955633|STGN|277.24M|277240000|51|1876|-7.27|33|2024-07-25|15/06/2024|||||51|1|2024-05-01|15/03/2024|||||51|1
2024-07-01 05:36:18|05265|949731|STMN|17.75B|17750000000|111.25|341141|-23.36|37|2024-08-14|15/06/2024||1.52||657000000|111.25|1|2024-04-30|15/03/2024|2.95|2.95|643800000|633500000|138.80000305176|1
2024-07-01 05:36:25|05266|49836|SUN|4.2B|4200000000|123.6|42201|60.73|38|2024-07-25|15/06/2024|||||123.59999847412|1|2024-04-15|15/03/2024|||||112.59999847412|1
2024-07-01 05:36:30|05267|330|UHR|9.53B|9530000000|185|167457|-29.15|35|2024-07-11|15/06/2024||8.76||4463000000|185|1|2024-05-08|15/03/2024|||||195.05000305176|1
2024-07-01 05:36:39|05268|943210|UHRN|9.53B|9530000000|36.85|103775|-25.03|33|2024-07-11|15/06/2024||||4463000000|36.700000762939|1|2024-05-08|15/03/2024|||||38.75|1
2024-07-01 05:36:45|05269|331|SLHN|19.04B|19040000000|660.4|71217|26.27|37|2024-09-03|15/06/2024|||||660.40002441406|1|2024-05-22|15/03/2024|||7520000000|7830000000|627.59997558594|1
2024-07-01 05:36:52|05270|49828|SPSN|6.59B|6590000000|85.2|155375|9.72|43|2024-08-22|15/06/2024|||||85.199996948242|1|2024-05-16|15/03/2024|||||86.099998474121|1
2024-07-01 05:36:59|05271|335|SRENH|32.38B|32380000000.000004|111.3|901054|23.61|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
2024-07-01 05:37:05|05272|955634|STLN|352.95M|352950000|11.52|4184|-56.63|37|2024-08-14|15/06/2024|||||11.520000457764|1|2024-05-07|15/03/2024|||||16.39999961853|1
2024-07-01 05:37:11|05273|339|SCMN|26.19B|26190000000|504.5|86641|-9.56|44|2024-07-31|15/06/2024||7.83||2700000000|504.5|1|2024-05-02|15/03/2024|8.78|7.99|2700000000|2720000000|503.5|1
2024-07-01 05:37:17|05274|955632|SQN|4.21B|4210000000|283.8|28337|52.83|31|2024-08-13|15/06/2024|||||283.79998779297|1|2024-05-06|15/03/2024|||||260|1
2024-07-01 05:37:23|05275|48540|TECN|3.86B|3860000000|302|29746|-12|35|2024-08-13|15/06/2024|||||302|1|2024-05-02|15/03/2024|||||327|1
2024-07-01 05:37:29|05276|949732|TEMN|4.49B|4490000000|62|388201|-12.85|37|2024-07-23|15/06/2024||0.8733||254380000|62|1|2024-04-23|15/03/2024|0.44|0.7239|229880000|241850000|65|1
2024-07-01 05:37:34|05277|955639|TKBP|2.43B|2430000000|121.5|1133|0.83|15|2023-02-16|15/12/2022|36.96||433900000||118|1|2022-08-18|15/06/2022|18.8||198500000||119|1
2024-07-01 05:37:40|05278|955641|TOHNz|101.68M|101680000|5.12|319|-13.8|30|2024-05-07|15/03/2024|||||5.0999999046326|1|2024-03-04|15/12/2023|||||5.0999999046326|1
2024-07-01 05:37:46|05279|955637|TXGN|1.72B|1720000000|163.6|5108|52.9|15|2023-03-09|15/12/2022|-2.51||479500000|502000000|138|1|2022-08-30|15/06/2022|-1.68||443200000||151|1
2024-07-01 05:37:52|05280|955642|UBXN|690.42M|690420000|95.1|18599|-3.06|21|2024-08-07|15/06/2024||||64000000|95.099998474121|1|2024-04-24|15/03/2024|||56000000|56550000|79.400001525879|1
2024-07-01 05:37:59|05281|943811|UBSG|84.97B|84970000000|26.5|5970678|46.49|39|2024-07-31|15/06/2024||0.2467||11570000000|26.5|1|2024-05-07|15/03/2024|0.52|0.2398|11960000000|11780000000|24.89999961853|1
2024-07-01 05:38:05|05282|955649|VLRT|29.31M|29310000|11|334|-20.58|15|2023-04-04|15/12/2022|-1.44||9540000||17.5|1|2022-08-25|15/06/2022|3.16||11060000||17|1
2024-07-01 05:38:16|05283|49956|VATN|1.61B|1610000000|101.8|18806|9.23|39|2024-07-25|15/06/2024||3.39||142730000|101.80000305176|1|2024-05-03|15/03/2024|3.29|3.29|140360000|137130000|109.40000152588|1
2024-07-01 05:38:21|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
2024-07-01 05:38:27|05285|994260|VARN|344.28M|344280000|33.9|2989|-9.12|14|2024-08-28|15/06/2024|||||33.900001525879|1|2024-05-28|15/03/2024|-0.6392|-1.92|25660000|25600000|35.799999237061|1
2024-07-01 05:38:33|05286|976465|VACN|15.27B|15270000000|509.2|63881|37.62|31|2024-07-18|15/06/2024||2.89||239000000|509.20001220703|1|2024-04-11|15/03/2024|0.2916|0.2916|198500000|212300000|490.20001220703|1
2024-07-01 05:38:38|05287|955644|VAHN|1.32B|1320000000|458|1295|4.57|15|2023-03-29|15/12/2022|21.98||579000000||431|1|2022-08-31|15/06/2022|22.82||624500000||418|1
2024-07-01 05:38:44|05288|955647|VETN|642.3M|642300000|32.4|20853|-21.93|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
2024-07-01 05:38:48|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
2024-07-01 05:38:54|05290|955648|VILN|63.16M|63160000|605|15|-11.03|15|2023-04-18|15/12/2022|4.38||38130000||745|1|2022-09-07|15/06/2022|10.1||34850000||755|1
2024-07-01 05:39:00|05291|955622|ROL|287.27M|287270000|0.85|12500|8.7|30|2024-08-20|15/06/2024|||||0.85000002384186|1|2024-05-29|15/03/2024|||||0.85000002384186|1
2024-07-01 05:39:06|05292|48542|VONN|2.97B|2970000000|53.4|41529|-5.82|35|2024-07-26|15/06/2024||1.84|||53.400001525879|1|2024-04-25|15/03/2024|||||49.700000762939|1
2024-07-01 05:39:12|05293|955650|VPBN|462.27M|462270000|75.4|2541|-10.66|15|2023-03-07|15/12/2022|3.08||209300000||100|1|2022-08-18|15/06/2022|3.49||173200000||88|1
2024-07-01 05:39:18|05294|955654|METG|348.8M|348800000|31.15|6195|-41|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
2024-07-01 05:39:24|05295|955652|WARN|521.3M|521299999.99999994|1690|339|-15.29|15|2023-03-20|15/12/2022|28.29||18240000||2160|1|2022-08-25|15/06/2022|59.64||18140000||2180|1
2024-07-01 05:39:31|05296|976078|WIHN|11.52M|11520000|4|4342|-55.56|32|2024-09-12|15/06/2024||-5.78||9350000|4|1|2024-05-29|15/03/2024|-2.94|-2.94|5000000|5000000|3.829999923706|1
2024-07-01 05:39:36|05297|955611|YTME|51.1M|51100000|0.905|23518|-27.6|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
2024-07-01 05:39:45|05298|955655|YPSN|5.51B|5510000000|407.5|14869|50.93|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
2024-07-01 05:39:50|05299|48553|ZEHN|588.87M|588870000|53|13263|-26.8|12|2023-03-01|15/12/2022||||396950000|73.400001525879|1|2022-07-27|15/06/2022||2.55||378000000|58.099998474121|1
2024-07-01 05:39:55|05300|955658|ZUBN|89.52M|89520000|26|938|-2.26|14|2022-11-10|15/09/2022|1.02||4390000||24.799999237061|1|2022-09-14|15/03/2022|1.19||4270000||25|1
2024-07-01 05:39:59|05301|955659|ZUGN|879.75M|879750000|1730|73|8.46|15|2023-02-24|15/12/2022|23.33||41470000||1730|1|2022-08-26|15/06/2022|54.71||38340000||2010|1
2024-07-01 05:40:04|05302|955657|ZUGER|2.43B|2430000000|8360|36|9.71|15|2023-02-06|15/12/2022|337.8||281500000||7460|1|2022-07-11|15/06/2022|186.49||128600000||7080|1
2024-07-01 05:40:10|05303|1024762|DOCM|689.21M|689210000|53.5|120455|37.11|33|2024-08-20|15/06/2024||||251000000|53.5|1|2024-04-16|15/03/2024|||245900000|245900000|87.949996948242|1
2024-07-01 05:40:17|05304|329|ZURN|68.99B|68990000000|479.1|237261|12.76|44|2024-08-08|15/06/2024|||||479.10000610352|1|2024-05-15|15/03/2024|||12620000000||452.5|1
2024-07-01 05:40:22|05305|955660|ZWM|10.53M|10530000|150|22|-11.76|15|2023-03-30|15/12/2022|3.55||28450000||151|1|2022-09-17|15/06/2022|13.46||27800000||174|1
2024-07-01 05:40:28|05306|7010|A2|5.83B|5830000000|1.86|14439826|11.18|42|2024-07-30|15/06/2024||||1806000000|1.8600000143051|1|2024-05-14|15/03/2024|||3430000000|3850000000|1.9670000076294|1
2024-07-01 05:40:34|05307|26023|AAK|80.62B|80620000000|310.6|324103|53.16|40|2024-07-18|15/06/2024||3.19||11130000000|310.60000610352|1|2024-04-25|15/03/2024|3.59|3|11120000000|11030000000|250|1
2024-07-01 05:40:40|05308|6920|AALB|4.19B|4190000000.0000005|37.92|135568|-1.58|35|2024-07-25|15/06/2024||1.64||930000000|37.919998168945|1|2024-05-22|15/03/2024|||||48.099998474121|1
2024-07-01 05:40:46|05309|961622|ABNd|12.79B|12790000000|15.35|2945684|7.87|33|2024-08-07|15/06/2024||0.6418||2140000000|15.35000038147|1|2024-05-15|15/03/2024|0.7319|0.7255|2200000000|2110000000|16.690000534058|1
2024-07-01 05:40:52|05310|534|ACKB|5.23B|5230000000|161.5|28807|7.1|36|2024-08-30|15/06/2024|||||161.5|1|2024-05-23|15/03/2024|||||170.5|1
2024-07-01 05:40:58|05311|442|ACS|10.94B|10940000000|40.28|930703|31.47|44|2024-07-25|15/06/2024|||||40.279998779297|1|2024-05-14|15/03/2024|0.68||8710000000|8610000000|39.360000610352|1
2024-07-01 05:41:03|05312|1081623|ADYEN|34.56B|34560000000|1113.2|76957|-29.8|29|2024-08-15|15/06/2024||13.25||475210000|1113.1999511719|1|2024-04-25|15/03/2024|12.15|11.83|438000000|442000000|1418.4000244141|1
2024-07-01 05:41:08|05313|15189|AOO|2.69B|2690000000|56.65|67093|-3.49|30|2024-07-31|15/06/2024||||82400000|56.650001525879|1|2024-05-02|15/03/2024|1.26||82000000|81000000|60.150001525879|1
2024-07-01 05:41:14|05314|304|AEGN|10.11B|10110000000|5.768|5772441|24.58|44|2024-08-22|15/06/2024|||||5.768000125885|1|2024-05-15|15/03/2024|||||6.1760001182556|1
2024-07-01 05:41:20|05315|945627|AENA|28.2B|28200000000|188|223020|27.03|35|2024-07-31|15/06/2024||3.72||1500000000|188|1|2024-04-29|15/03/2024|1.74|1.22|1230000000|1220000000|175.80000305176|1
2024-07-01 05:41:26|05316|26031|AFRY|21.52B|21520000000|190|180195|19.35|40|2024-07-16|15/06/2024||3.22||7100000000|190|1|2024-04-23|15/03/2024|3.2|3.31|6890000000|7070000000|164.60000610352|1
2024-07-01 05:41:32|05317|13129|AGES|7.84B|7840000000|42.68|350578|15.01|44|2024-08-28|15/06/2024||1.64|||42.680000305176|1|2024-05-15|15/03/2024||1.63|||45.520000457764|1
2024-07-01 05:41:37|05318|6909|AD|25.85B|25850000000|27.59|2175871|-11.74|44|2024-08-07|15/06/2024||0.6253||22330000000|27.590000152588|1|2024-05-08|15/03/2024|0.59|0.5776|21730000000|21460000000|28.260000228882|1
2024-07-01 05:41:43|05319|50563|AIBG|11.95B|11950000000|4.95|5643251|28.57|35|2024-08-02|15/06/2024||0.39||2394000000|4.9359998703003|1|2024-05-02|15/03/2024|||||4.8660001754761|1
2024-07-01 05:41:49|05320|40260|AKRBP|171.7B|171700000000|272.2|1110764|8.1|43|2024-07-12|15/06/2024||0.8381||3250000000|272.20001220703|1|2024-04-24|15/03/2024|0.84|0.7252|3080000000|3030000000|277.89999389648|1
2024-07-01 05:41:54|05321|6902|AKZO|9.69B|9690000000|56.78|469662|-24.01|44|2024-07-23|15/06/2024||1.28||2780000000|56.779998779297|1|2024-04-23|15/03/2024|1.12|0.9138|2640000000|2610000000|66.919998168945|1
2024-07-01 05:42:01|05322|481|ALFA|191.82B|191820000000|464.1|578967|18.09|44|2024-07-23|15/06/2024||4.74||17530000000|464.10000610352|1|2024-04-25|15/03/2024|4.07|4.2|14910000000|15860000000|434.20001220703|1
2024-07-01 05:42:06|05323|1166736|ALEP|39.76B|39760000000|37.7|3768551|17.81|21|2024-09-19|15/06/2024||0.3001||2434000000|37.700000762939|1|2024-05-23|15/03/2024|0.2625|0.2734|2480000000|2480000000|37.909999847412|1
2024-07-01 05:42:15|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
2024-07-01 05:42:22|05325|14615|AMA|27.05B|27050000000|62.14|796453|-10.85|43|2024-07-26|15/06/2024||0.7592||1560000000|62.139999389648|1|2024-05-07|15/03/2024|0.74|0.7288|1500000000|1470000000|59.259998321533|1
2024-07-01 05:42:28|05326|26232|AMBUb|35.68B|35680000000|134|518400|20.02|37|2024-08-30|15/06/2024||0.4467||1360000000|134|1|2024-05-14|15/03/2024|0.54|0.5667|1370000000|1370000000|122.19999694824|1
2024-07-01 05:42:35|05327|18928|AMPF|7.52B|7520000000|33.24|582773|-1.04|39|2024-07-30|15/06/2024||0.2881||632680000|33.240001678467|1|2024-05-05|15/03/2024|0.202|0.1706|573110000|569730000|31.549999237061|1
2024-07-01 05:42:41|05328|590|ANDR|5.74B|5740000000|57.85|107167|13.32|43|2024-07-25|15/06/2024||1.32||2200000000|57.849998474121|1|2024-04-25|15/03/2024|1.05|1.08|1890000000|1950000000|55.349998474121|1
2024-07-01 05:42:47|05329|13111|ABI|109.92B|109920000000|54.12|1444456|4.42|43|2024-08-01|15/06/2024||0.8713||15650000000|54.119998931885|1|2024-05-08|15/03/2024|0.75|0.6343|14550000000|14370000000|56.540000915527|1
2024-07-01 05:42:54|05330|943396|ARGX|24.28B|24280000000|408.6|58330|14.97|32|2024-07-25|15/06/2024||-0.8563||407430000|408.60000610352|1|2024-05-09|15/03/2024|-0.9651|-0.7179|382790000|375890000|367.60000610352|1
2024-07-01 05:43:01|05331|963108|AT1|2.15B|2150000000|1.961|34788|85.09|32|2024-08-28|15/06/2024||0.09||398940000|1.9609999656677|1|2024-05-29|15/03/2024|0.04||386000000|315650000|2.2000000476837|1
2024-07-01 05:43:06|05332|6888|ASMI|35.03B|35030000000|711.8|129182|83.29|44|2024-07-23|15/06/2024||3.32||665250000|711.79998779297|1|2024-04-23|15/03/2024|3.61|3.58|639000000|628520000|515.40002441406|1
2024-07-01 05:43:12|05333|6917|ASML|378.96B|378960000000|964.2|487453|45.43|44|2024-07-17|15/06/2024||3.72||6120000000|964.20001220703|1|2024-04-17|15/03/2024|3.11|2.91|5290000000|5460000000|913.40002441406|1
2024-07-01 05:43:18|05334|985157|ASRNL|9.38B|9380000000|44.51|477883|7.93|30|2024-08-21|15/06/2024||2.78||2621000000|44.509998321533|1|2024-05-29|15/03/2024|||||46.619998931885|1
2024-07-01 05:43:24|05335|483|ASSAb|332.79B|332790000000|299.6|1579547|15.68|44|2024-07-17|15/06/2024||3.63||38470000000|299.60000610352|1|2024-04-24|15/03/2024|3.12|3.14|35200000000|35470000000|310.29998779297|1
2024-07-01 05:43:31|05336|308|GASI|35.97B|35970000000|23.29|3512861|25.08|43|2024-08-09|15/06/2024||0.6568|||23.290000915527|1|2024-05-21|15/03/2024|0.73|0.6316|26390000000|23670000000|23.840000152588|1
2024-07-01 05:43:37|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
2024-07-01 05:43:43|05338|476|ATCOa|926.89B|926890000000|199.2|3746393|28.19|44|2024-07-18|15/06/2024||1.57||45270000000|199.19999694824|1|2024-04-24|15/03/2024|1.47|1.44|42880000000|42250000000|177.94999694824|1
2024-07-01 05:43:50|05339|7029|BAMI|9.04B|9040000000|6.014|12378019|41.51|44|2024-08-06|15/06/2024||0.304||1400000000|6.0139999389648|1|2024-05-07|15/03/2024|0.2651|0.2327|1430000000|1430000000|6.2220001220703|1
2024-07-01 05:44:00|05340|473|SABE|9.75B|9750000000|1.8005|40580181|70.83|44|2024-07-25|15/06/2024||0.0776||1640000000|1.8005000352859|1|2024-04-25|15/03/2024|0.06|0.0566|1570000000|1380000000|1.5060000419617|1
2024-07-01 05:44:06|05341|290|BIRG|10.01B|10010000000|9.59|439781|9.29|27|2024-07-29|15/06/2024|||||9.5900001525879|1|2024-04-30|15/03/2024|||||10.279999732971|1
2024-07-01 05:44:13|05342|8759|PEO|44.09B|44090000000|168|675731|51.62|44|2024-08-08|15/06/2024||6.25||3910000000|168|1|2024-04-30|15/03/2024|5.59|3.66|3760000000|3670000000|171.39999389648|1
2024-07-01 05:44:20|05343|447|BKT|6.85B|6850000000|7.626|3364684|35.45|44|2024-07-18|15/06/2024||0.295||734240000|7.6259999275208|1|2024-04-18|15/03/2024|0.2237|0.225|659000000|659080000|6.9120001792908|1
2024-07-01 05:44:27|05344|446|BBVA|53.9B|53900000000|9.352|15806357|32.99|44|2024-07-31|15/06/2024||0.4024||8620000000|9.3520002365112|1|2024-04-29|15/03/2024|0.37|0.3431|8220000000|7820000000|10.984999656677|1
2024-07-01 05:44:33|05345|26047|BEIJb|82.88B|82880000000|163.5|704144|18.82|34|2024-07-19|15/06/2024||1.4||9700000000|163.5|1|2024-04-23|15/03/2024|0.7873|0.8204|7680000000|7680000000|147.75|1
2024-07-01 05:44:40|05346|477|BOL|92.73B|92730000000|339.1|1310152|8.84|44|2024-07-19|15/06/2024||8.51||22350000000|339.10000610352|1|2024-04-23|15/03/2024|4.16|3.9|18480000000|19070000000|343.39999389648|1
2024-07-01 05:44:46|05347|452|CABK|36.26B|36260000000|4.94|12875011|30.45|44|2024-07-31|15/06/2024||0.2132||4080000000|4.9429998397827|1|2024-04-30|15/03/2024|0.13|0.135|3500000000|3440000000|5.1180000305176|1
2024-07-01 05:44:53|05348|13579|CPRI|10.6B|10600000000|8.824|3237310|-30.46|44|2024-07-30|15/06/2024||||861120000|8.8240003585815|1|2024-05-06|15/03/2024|||663500000|659110000|9.4420003890991|1
2024-07-01 05:45:00|05349|551|CARLb|117.7B|117700000000|835.6|218322|-23.37|44|2024-08-14|15/06/2024||19.1||22250000000|835.59997558594|1|2024-04-29|15/03/2024|5.4|5.41|17130000000|17090000000|954.20001220703|1
2024-07-01 05:45:06|05350|18976|CASTs|63.74B|63740000000|129.1|3967|25.28|39|2024-07-16|15/06/2024||2.21||2490000000|129.10000610352|1|2024-05-03|15/03/2024|2.04|1.72|2450000000|2540000000|129.05000305176|1
2024-07-01 05:45:12|05351|37756|CDR|13.88B|13880000000|138.95|435874|-10.27|32|2024-08-28|15/06/2024||0.4033||177640000|138.94999694824|1|2024-05-28|15/03/2024|1|1|226800000|227400000|139.75|1
2024-07-01 05:45:19|05352|951681|CLNX|21.43B|21430000000|30.37|1572925|-17.9|33|2024-07-31|15/06/2024||-0.0693||1070000000|30.370000839233|1|2024-04-25|15/03/2024|-0.06|-0.0654|946000000|1010000000|31.059999465942|1
2024-07-01 05:45:26|05353|26250|CHRH|72.33B|72330000000|549.6|153961|16.05|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
2024-07-01 05:45:30|05354|6687|CBRO|743.15M|743150000|4.88|19|-50.48|3|2015-03-10|15/01/2015|||||23.040000915527|1|2014-09-23|15/07/2014|||||18.069999694824|1
2024-07-01 05:45:34|05355|41180|CNH|12.74B|12740000000|10.13|9158699|-29.65|44|2024-07-26|15/06/2024||0.3918||5350000000|10.130000114441|1|2024-05-02|15/03/2024|0.33|0.27|4820000000|4450000000|11.329999923706|1
2024-07-01 05:45:41|05356|538|COFB|2.15B|2150000000|56.35|81450|-18.1|44|2024-07-26|15/06/2024||1.66||97530000|56.349998474121|1|2024-04-26|15/03/2024|1.49|1.56|88600000|115240000|61.5|1
2024-07-01 05:45:48|05357|14228|COLOb|188.1B|188100000000|836.6|245020|-1.95|44|2024-08-20|15/06/2024||6.05||6820000000|836.59997558594|1|2024-05-07|15/03/2024|10.96|5.83|6590000000|6590000000|872.59997558594|1
2024-07-01 05:45:53|05358|6891|CORB|1.11B|1110000000|18.73|101404|-14.32|37|2024-08-08|15/06/2024|||||18.729999542236|1|2024-04-26|15/03/2024|||300900000|305600000|18.629999160767|1
2024-07-01 05:45:59|05359|549|DANSKE|176.37B|176370000000|207.5|1455646|25|37|2024-07-19|15/06/2024||6.43||13790000000|207.5|1|2024-05-03|15/03/2024|6.6|6.57|13960000000|13980000000|203|1
2024-07-01 05:46:05|05360|566|DEMANT|65.62B|65620000000.00001|301.4|325285|4.47|44|2024-08-14|15/06/2024||6.11||5890000000|301.39999389648|1|2024-05-21|15/03/2024|||5420000000|5530000000|335|1
2024-07-01 05:46:14|05361|14609|DIAS|4.96B|4960000000|93.06|159696|-2.45|44|2024-08-01|15/06/2024||1.04||329100000|93.059997558594|1|2024-05-10|15/03/2024|0.845|0.9|289000000|276070000|93.319999694824|1
2024-07-01 05:46:19|05362|1008705|DNP|39.82B|39820000000|406.2|249013|-14.45|31|2024-08-22|15/06/2024||4.05||7660000000|406.20001220703|1|2024-05-09|15/03/2024|3.01|3.05|6670000000|6430000000|399.29998779297|1
2024-07-01 05:46:27|05363|13140|DNB|305.74B|305740000000|209.7|1785143|4.48|44|2024-07-11|15/06/2024||6.16||20370000000|209.69999694824|1|2024-04-23|15/03/2024|6.5|6.14|20400000000|20650000000|210.5|1
2024-07-01 05:46:32|05364|961662|||||||33|2024-07-18|15/06/2024||1.73||7750000000|67.300003051758|1|2024-04-19|15/03/2024|0.88|0.9351|6530000000|6630000000|85.550003051758|1
2024-07-01 05:46:39|05365|553|DSV|221.8B|221800000000|1067|382694|-25.54|44|2024-07-24|15/06/2024||13.72||39140000000|1067|1|2024-04-24|15/03/2024|11.44|12.69|38340000000|38110000000|1076.5|1
2024-07-01 05:46:45|05366|18899|AVOLz|5.25B|5250000000|34.98|30614|-14.18|38|2024-07-30|15/06/2024||||3480000000|34.979999542236|1|2024-05-15|15/03/2024|||2780000000|2750000000|38.759998321533|1
2024-07-01 05:46:53|05367|424|EDP|14.56B|14560000000|3.499|9534105|-21.83|44|2024-07-30|15/06/2024||0.0424||3410000000|3.4990000724792|1|2024-05-09|15/03/2024|0.088|0.0756|3760000000|4140000000|3.6219999790192|1
2024-07-01 05:47:04|05368|475|ELUXb|23.9B|23900000000|87.9|1742260|-40.29|44|2024-07-19|15/06/2024||-0.8401||32250000000|87.900001525879|1|2024-04-26|15/03/2024|-4.55|-3.55|31080000000|30720000000|89.639999389648|1
2024-07-01 05:47:10|05369|18977|EKTABs|25.29B|25290000000|66.25|2120|-20.33|37|2024-08-28|15/07/2024||0.4725||3740000000|66.25|1|2024-06-05|15/04/2024|1.15|1.23|5020000000|5020000000|85.449996948242|1
2024-07-01 05:47:15|05370|15213|ELI|6.43B|6430000000|87.45|63890|-24.81|21|2023-03-03|15/12/2022|2.51|2.21|2000000000|1502000000|121.90000152588|1|2022-11-25|15/09/2022|||||139|1
2024-07-01 05:47:23|05371|571|ELISA|6.88B|6880000000|42.88|322450|-12.38|42|2024-07-16|15/06/2024||0.5764||537460000|42.880001068115|1|2024-04-18|15/03/2024|0.52|0.5684|534500000|543030000|40.400001525879|1
2024-07-01 05:47:29|05372|453|ENAG|3.63B|3630000000|13.89|1564838|-22.83|43|2024-07-24|15/06/2024||0.32||149480000|13.890000343323|1|2024-04-23|15/03/2024|0.2298|0.21|220500000|214130000|13.869999885559|1
2024-07-01 05:47:36|05373|13816|ELE|18.55B|18550000000|17.535|1564756|-10.76|44|2024-07-24|15/06/2024||0.3837||6320000000|17.534999847412|1|2024-05-08|15/03/2024|0.28|0.28|5550000000|8530000000|17.590000152588|1
2024-07-01 05:47:42|05374|6963|ENEI|65.96B|65959999999.99999|6.494|26797500|5.29|38|2024-07-25|15/06/2024||0.1726||23740000000|6.4939999580383|1|2024-05-09|15/03/2024|0.19|0.1738|19430000000|28120000000|6.4460000991821|1
2024-07-01 05:47:48|05375|6974|ENI|45.74B|45740000000|14.354|10187940|8.89|34|2024-07-25|15/06/2024||0.4953||26900000000|14.354000091553|1|2024-04-24|15/03/2024|0.48|0.5026|22940000000|26890000000|15.520000457764|1
2024-07-01 05:47:52|05376|1082093|EPIRa|248.5B|248500000000|211.5|930589|3.73|29|2024-07-19|15/06/2024||2.06||17010000000|211.5|1|2024-04-23|15/03/2024|1.74|1.74|14140000000|14140000000|208.5|1
2024-07-01 05:47:57|05377|1153107|EQTAB|370.62B|370620000000|313.2|724336|51.01|14|2024-07-18|15/06/2024||6.44||14631000000|313.20001220703|1|2024-04-18|15/03/2024|||||307.70001220703|1
2024-07-01 05:48:03|05378|376|EQNR|885.5B|885500000000|303.95|2776633|-2.61|43|2024-07-24|15/06/2024||0.7647||24010000000|303.95001220703|1|2024-04-25|15/03/2024|0.96|0.7162|25100000000|25330000000|297.70001220703|1
2024-07-01 05:48:10|05379|592|ERST|17.63B|17630000000|44.24|477639|37.86|43|2024-08-02|15/06/2024||1.71||2650000000|44.240001678467|1|2024-04-30|15/03/2024|1.87|1.68|2790000000|2740000000|43.939998626709|1
2024-07-01 05:48:16|05380|1013381|ESSITYb|190.5B|190500000000|271.4|1433365|-5.47|31|2024-07-18|15/06/2024||4.44||36570000000|271.39999389648|1|2024-04-25|15/03/2024|3.51|3.99|34850000000|34740000000|264.39999389648|1
2024-07-01 05:48:22|05381|535|COLR|5.56B|5560000000|44.58|94035|30.54|31|2024-08-30|15/06/2024|||||44.580001831055|1|2024-06-11|15/03/2024||1.26||5467000000|46.319999694824|1
2024-07-01 05:48:27|05382|6978|EURA|5.47B|5470000000|74.9|3|16.12|33|2024-07-25|15/06/2024|||||74.900001525879|1|2024-05-24|15/03/2024|||||76.199996948242|1
2024-07-01 05:48:32|05383|948356|EVOG|227.95B|227950000000|1104|483577|-19.17|20|2024-07-19|15/06/2024||1.3||519610000|1104|1|2024-04-24|15/03/2024|1.27|1.25|501450000|498520000|1333.5|1
2024-07-01 05:48:38|05384|13380|0RKY|21.1B|21100000000|98.08|42335|19.64|29|2022-11-11|15/09/2022|||||62.099998474121|1|2022-09-06|15/06/2022|5.68||18680000000||61.680000305176|1
2024-07-01 05:48:44|05385|18980|FABGs|26.63B|26630000000|93.15|338|24.43|39|2024-07-05|15/06/2024||1.02||852910000|93.150001525879|1|2024-04-25|15/03/2024|1.04|1.03|867000000|848010000|100.5|1
2024-07-01 05:48:50|05386|26042|BALDb|85.11B|85110000000|72.62|1809650|84.5|37|2024-07-16|15/06/2024||1.2||3180000000|72.620002746582|1|2024-05-03|15/03/2024|1.21|1.17|3130000000|3170000000|70.779998779297|1
2024-07-01 05:48:55|05387|959205|RACE|73.41B|73410000000|408.37|241342|25.57|35|2024-08-01|15/06/2024||2.2||1750000000|408.36999511719|1|2024-05-07|15/03/2024|1.95|2.02|1590000000|1660000000|427.17001342773|1
2024-07-01 05:49:02|05388|459|FER|26.51B|26510000000|36.26|1488317|25.16|44|2024-07-30|15/06/2024||0.21||2180000000|36.259998321533|1|2024-05-13|15/03/2024|0.12|0.14|1880000000|784490000|34.294715881348|1
2024-07-01 05:49:07|05389|103940|FBK|8.5B|8500000000|13.92|2397566|13.03|36|2024-07-30|15/06/2024||0.2509||311000000|13.920000076294|1|2024-05-08|15/03/2024|0.2327|0.2182|327000000|320640000|14.479999542236|1
2024-07-01 05:49:13|05390|574|FORTUM|12.25B|12250000000|13.65|1906652|11.29|42|2024-08-15|15/06/2024||0.1634||1270000000|13.64999961853|1|2024-04-30|15/03/2024|0.53|0.3833|2020000000|1810000000|12.359999656677|1
2024-07-01 05:49:20|05391|15225|GLPG|1.54B|1540000000|23.34|85204|-37.54|40|2024-08-01|15/06/2024||-0.068||64070000|23.340000152588|1|2024-05-02|15/03/2024|0.36|-0.0777|62430000|65880000|26.579999923706|1
2024-07-01 05:49:26|05392|421|GALP|15.25B|15250000000|19.72|1453758|83.96|44|2024-07-22|15/06/2024||0.3193||5170000000|19.719999313354|1|2024-04-29|15/03/2024|0.49|0.3512|4960000000|5140000000|20.540000915527|1
2024-07-01 05:49:33|05393|457|SGREN|12.28B|12280000000|18.06|1666415|251.81|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
2024-07-01 05:49:39|05394|545|GBLB|8.6B|8600000000|66.65|103907|-7.64|44|2024-07-31|15/06/2024|||||66.650001525879|1|2024-05-02|15/03/2024|1.01||1530000000||69.849998474121|1
2024-07-01 05:49:46|05395|561|GMAB|110.75B|110750000000|1745|145120|-32.36|44|2024-08-01|15/06/2024||20.85||4980000000|1745|1|2024-05-02|15/03/2024|20.18|20.16|4140000000|3970000000|1965.5|1
2024-07-01 05:49:51|05396|18981|GETIBs|49.04B|49040000000|181.2|3165|-2.19|39|2024-07-18|15/06/2024||1.89||7980000000|181.19999694824|1|2024-04-22|15/03/2024|1.92|1.5|7510000000|7590000000|216.39999389648|1
2024-07-01 05:49:57|05397|40266|GJFG|95.39B|95390000000|190.8|341629|11.06|44|2024-07-15|15/06/2024||3.25||9980000000|190.80000305176|1|2024-04-23|15/03/2024|1.59|1.71|10820000000|9740000000|166.19999694824|1
2024-07-01 05:50:03|05398|44478|GL9|4.73B|4730000000|18.25|310588|33.21|33|2024-08-14|15/06/2024||||1730000000|18.200000762939|1|2024-04-30|15/03/2024||||8760000|17.729999542236|1
2024-07-01 05:50:08|05399|563|GN|28.26B|28260000000|194.1|645169|14.04|44|2024-08-22|15/06/2024||1.57||4570000000|194.10000610352|1|2024-05-02|15/03/2024|1.74|0.996|4300000000|4260000000|186.39999389648|1
2024-07-01 05:50:16|05400|458|GRLS|4.79B|4790000000|7.86|2849741|-33.05|44|2024-07-25|15/06/2024||0.2114||1820000000|7.8600001335144|1|2024-05-13|15/03/2024|0.08|0.1448|1630000000|1630000000|9.4160003662109|1
2024-07-01 05:50:22|05401|490|HMb|270.01B|270010000000|167.7|2699532|-9.44|41|2024-09-26|15/08/2024||2.54||62230000000|167.69999694824|1|2024-06-27|15/05/2024|3.11|3.26|59610000000|59600000000|194.64999389648|1
2024-07-01 05:50:28|05402|40231|HEIO|20.83B|20830000000|73.65|100425|-7.53|31|2024-07-29|15/06/2024|||||73.650001525879|1|2024-04-24|15/03/2024|||6850000000||75.650001525879|1
2024-07-01 05:50:35|05403|303|HEIN|50.88B|50880000000|90.3|602592|-4.12|37|2024-07-29|15/06/2024||||8290000000|90.300003051758|1|2024-04-24|15/03/2024|||8180000000|6940000000|90.680000305176|1
2024-07-01 05:50:41|05404|18949|HRA|4.6B|4600000000|3.194|2810629|17.34|39|2024-07-31|15/06/2024|||||3.194000005722|1|2024-05-13|15/03/2024|0.099||3290000000|4340000000|3.5|1
2024-07-01 05:50:45|05405|18983|HEXABs|321.19B|321190000000|118|1892|-10.94|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
2024-07-01 05:50:52|05406|26111|HPOLb|40.64B|40640000000|118|324985|3.24|40|2024-07-17|15/06/2024||2.01||5600000000|118|1|2024-04-26|15/03/2024|1.9|1.94|5310000000|5400000000|128|1
2024-07-01 05:50:58|05407|18984|HOLMBs|66.33B|66330000000|424.7|471|9.29|37|2024-08-15|15/06/2024||4.76||5790000000|424.70001220703|1|2024-04-26|15/03/2024|4.7|4.58|5720000000|5590000000|419.5|1
2024-07-01 05:51:06|05408|26410|HUH1V|3.92B|3920000000|37.46|156744|24.62|44|2024-07-25|15/06/2024||0.6222||1060000000|37.459999084473|1|2024-04-23|15/03/2024|0.55|0.58|1000000000|1030000000|36.099998474121|1
2024-07-01 05:51:12|05409|18987|HUSQBs|48.5B|48500000000|84.51|5212|-13.27|39|2024-07-18|15/06/2024||2.79||16380000000|84.51000213623|1|2024-04-24|15/03/2024|2.31|2.19|14720000000|15030000000|83.220001220703|1
2024-07-01 05:51:17|05410|463|IBE|76.22B|76220000000|12.115|11779623|4.12|43|2024-07-24|15/06/2024||0.1807||9670000000|12.114999771118|1|2024-04-24|15/03/2024|0.421|0.2375|12680000000|13840000000|11.539999961853|1
2024-07-01 05:51:23|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
2024-07-01 05:51:28|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
2024-07-01 05:51:34|05413|943214|IMCD|7.36B|7360000000|129.3|106446|-1.82|33|2024-08-02|15/06/2024||1.55||1160000000|129.30000305176|1|2024-04-26|15/03/2024|1.41||1160000000|1170000000|149|1
2024-07-01 05:51:40|05414|598|IMFI|3.57B|3570000000|25.9|498668|52.35|35|2024-08-28|15/06/2024|||||25.89999961853|1|2024-05-27|15/03/2024|||||23.89999961853|1
2024-07-01 05:51:47|05415|461|ITX|144.32B|144320000000|46.36|2647946|30.74|38|2024-09-11|15/07/2024||0.4752||9850000000|46.360000610352|1|2024-06-05|15/04/2024|0.416|0.4123|8150000000|8170000000|43.930000305176|1
2024-07-01 05:51:53|05416|18989|INDUAs|155.18B|155180000000|354.5|263|20.46|39|2024-07-08|15/06/2024|||||354.5|1|2024-04-08|15/03/2024|||||367.70001220703|1
2024-07-01 05:52:00|05417|26116|INDT|98.95B|98950000000|271.6|264132|11.82|40|2024-07-18|15/06/2024||2.08||8140000000|271.60000610352|1|2024-04-25|15/03/2024|1.61|2.32|7740000000|8190000000|289.60000610352|1
2024-07-01 05:52:06|05418|301|INGA|52.48B|52480000000|15.96|9222196|29.36|44|2024-08-01|15/06/2024||0.5079||5510000000|15.961999893188|1|2024-05-02|15/03/2024|0.48|0.4192|5580000000|5430000000|14.862000465393|1
2024-07-01 05:52:15|05419|9060|COL|2.89B|2890000000|5.43|1103885|-1.15|44|2024-07-29|15/06/2024||0.08||95590000|5.4299998283386|1|2024-05-13|15/03/2024|0.087|0.0857|96000000|97300000|5.7950000762939|1
2024-07-01 05:52:19|05420|18953|ITPG|4.44B|4440000000|41.48|238315|-18.47|39|2024-08-07|15/06/2024|||||41.479999542236|1|2024-05-15|15/03/2024|0.627||545870000|548050000|43.419998168945|1
2024-07-01 05:52:25|05421|6951|ISP|62.79B|62790000000|3.471|83775653|44.62|44|2024-07-30|15/06/2024||0.1264||6630000000|3.470999956131|1|2024-05-14|15/03/2024|0.12|0.1228|6730000000|6690000000|3.6264998912811|1
2024-07-01 05:52:30|05422|487|INVEb|885.89B|885890000000|290.2|2563283|34.57|43|2024-07-17|15/06/2024||||15868000000|290.20001220703|1|2024-04-17|15/03/2024|21.87||14960000000|14810000000|260.54998779297|1
2024-07-01 05:52:34|05423|954900|INWT|9.12B|9120000000|9.75|1346581|-19.29|32|2024-07-30|15/06/2024||0.0973||258890000|9.75|1|2024-05-07|15/03/2024|0.188|0.0959|254640000|254210000|10.170000076294|1
2024-07-01 05:52:41|05424|942733|ISS|21.86B|21860000000|119.4|530766|-17.23|39|2024-08-13|15/06/2024||1.12||19990000000|119.40000152588|1|2024-05-02|15/03/2024|2.68|2.67|20090000000|20000000000|128.19999694824|1
2024-07-01 05:52:46|05425|993186|IG|3.73B|3730000000|4.602|3168011|-15.17|32|2024-07-24|15/06/2024||0.15||501910000|4.6020002365112|1|2024-05-14|15/03/2024|0.15|0.14|431000000|471660000|5.3850002288818|1
2024-07-01 05:52:52|05426|1161408|JDEP|9.04B|9040000000|18.6|245738|-31.77|21|2024-07-31|15/06/2024|||||18.60000038147|1|2024-05-29|15/03/2024|||||21.520000457764|1
2024-07-01 05:52:58|05427|423|JMT|11.47B|11470000000|18.25|909844|-27.69|44|2024-07-24|15/06/2024||0.3618||8460000000|18.25|1|2024-04-26|15/03/2024|0.24|0.205|8070000000|7890000000|18.629999160767|1
2024-07-01 05:53:04|05428|991179|TKWY|2.32B|2320000000|11.24|2244260|-19.92|31|2024-07-31|15/06/2024||0.01||2747000000|11.234999656677|1|2024-04-17|15/03/2024|||1280000000|1280000000|13.939999580383|1
2024-07-01 05:53:09|05429|539|KBC|26.51B|26510000000|65.9|572235|3.1|44|2024-08-08|15/06/2024||2.26||2780000000|65.900001525879|1|2024-05-16|15/03/2024|1.18|1.09|2710000000|2690000000|70.019996643066|1
2024-07-01 05:53:15|05430|44480|KYGa|13.04B|13040000000|75.8|444083|-15.19|35|2024-07-31|15/06/2024|||||75.650001525879|1|2024-05-02|15/03/2024|||||80.800003051758|1
2024-07-01 05:53:21|05431|575|KESKOB|6.58B|6580000000|16.39|651410|-4.99|42|2024-07-23|15/06/2024||0.3334||3130000000|16.389999389648|1|2024-04-25|15/03/2024|0.16|0.1697|2760000000|2780000000|16.819999694824|1
2024-07-01 05:53:27|05432|8777|KGH|30.07B|30070000000|150.35|846237|33.76|44|2024-08-13|15/06/2024||2.53||9170000000|150.35000610352|1|2024-05-15|15/03/2024|2.12|1.86|8320000000|8370000000|154.44999694824|1
2024-07-01 05:53:32|05433|32414|0KGP|14.46B|14460000000|80.88|54028|37.79|9|2018-08-24|15/06/2018|||||39.380001068115|1|2018-02-23|15/12/2017||||1870000000|37.400001525879|1
2024-07-01 05:53:38|05434|18993|KINVBs|24.48B|24480000000|90.65|4472|-39.47|39|2024-07-09|15/06/2024|||||90.650001525879|1|2024-04-18|15/03/2024|-0.6854||-221000000||124.05000305176|1
2024-07-01 05:53:42|05435|1081898|KOJAMO|2.38B|2380000000|9.63|385385|11.72|28|2024-08-15|15/06/2024||0.1767||114840000|9.6300001144409|1|2024-05-08|15/03/2024|0.13|0.1033|113300000|114530000|10.979999542236|1
2024-07-01 05:53:49|05436|570|KNEBV|23.85B|23850000000|46.09|649599|-3.64|42|2024-07-19|15/06/2024||0.5264||2870000000|46.090000152588|1|2024-04-24|15/03/2024|0.39|0.3925|2570000000|2560000000|43.430000305176|1
2024-07-01 05:53:55|05437|6905|DSMN|31.40B|31400000000|114.05|271328|0|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
2024-07-01 05:53:59|05438|6913|KPN|14.07B|14070000000|3.58|11044776|9.51|44|2024-07-24|15/06/2024||0.0548||1380000000|3.579999923706|1|2024-04-25|15/03/2024|0.0446|0.0424|1380000000|1380000000|3.4170000553131|1
2024-07-01 05:54:05|05439|6961|LDOF|12.47B|12470000000|21.68|3158273|108.56|33|2024-07-30|15/06/2024||0.38||4100000000|21.680000305176|1|2024-05-08|15/03/2024|0.777|0.09|3660000000|3390000000|21.459999084473|1
2024-07-01 05:54:12|05440|480|ERICb|219.42B|219420000000|65.8|7071601|12.65|44|2024-07-12|15/06/2024||0.4327||58520000000|65.800003051758|1|2024-04-16|15/03/2024|0.77|0.2152|53330000000|54800000000|53.540000915527|1
2024-07-01 05:54:18|05441|18999|LUNDBs|129.95B|129949999999.99998|523.5|303|13.97|30|2024-08-27|15/06/2024|||||523.5|1|2024-05-30|15/03/2024|||||554.5|1
2024-07-01 05:54:24|05442|489|ORRON|2.04B|2040000000|7.15|1290447|-36.92|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
2024-07-01 05:54:30|05443|7024|MDBI|11.38B|11380000000|13.69|2433195|24.91|47|2024-08-01|15/06/2024||0.385||912840000|13.689999580383|1|2024-05-10|15/03/2024|0.3939|0.3915|897600000|875750000|14.109999656677|1
2024-07-01 05:54:36|05444|102931|MRL|4.87B|4870000000|10.4|778084|32.65|33|2024-07-31|15/06/2024||0.15||126490000|10.39999961853|1|2024-05-17|15/03/2024|0.15|0.14|124200000|125470000|11.239999771118|1
2024-07-01 05:54:42|05445|556|MAERSKb|188.09B|188090000000|12105|30257|1.09|43|2024-08-07|15/06/2024||40.48||12860000000|12105|1|2024-05-02|15/03/2024|11|9.45|12360000000|12450000000|10105|1
2024-07-01 05:54:47|05446|48565|MONC|15.42B|15420000000|57.06|710627|-9.91|42|2024-07-24|15/06/2024||0.3577||420680000|57.060001373291|1|2024-04-23|15/03/2024|0.6099|0.622|818000000|818000000|65.26000213623|1
2024-07-01 05:54:53|05447|369|MOWI|91.89B|91890000000|177.7|941263|4.41|44|2024-08-21|15/06/2024||0.3593||1420000000|177.69999694824|1|2024-05-08|15/03/2024|0.21|0.2408|1330000000|1240000000|193.14999389648|1
2024-07-01 05:54:59|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
2024-07-01 05:55:05|05449|456|NTGY|19.37B|19370000000|20.16|1055722|-26.05|44|2024-07-24|15/06/2024||0.4503|||20.159999847412|1|2024-05-10|15/03/2024|0.5043|0.5043|||24.379999160767|1
2024-07-01 05:55:12|05450|49893|NEL|9.36B|9360000000|5.6|9578578|-55.52|32|2024-07-17|15/06/2024||-0.0835||524400000|5.5999999046326|1|2024-04-17|15/03/2024|-0.0116|-0.01|409000000|393450000|5.1399998664856|1
2024-07-01 05:55:17|05451|578|NESTE|12.77B|12770000000|16.54|1907337|-53.09|42|2024-07-25|15/06/2024||0.1024||3330000000|16.540000915527|1|2024-04-25|15/03/2024|0.33|0.5212|4800000000|5250000000|25.85000038147|1
2024-07-01 05:55:21|05452|1128905|NEXII|7.37B|7370000000|5.694|4592956|-20.72|24|2024-07-31|15/06/2024||0.297||868000000|5.6939997673035|1|2024-05-09|15/03/2024|||781600000|777330000|5.7020001411438|1
2024-07-01 05:55:26|05453|26151|NIBEb|90.6B|90600000000|44.9|7216803|-56.15|40|2024-08-16|15/06/2024||0.2035||10260000000|44.900001525879|1|2024-05-16|15/03/2024|0.02|0.1042|9490000000|10140000000|57.099998474121|1
2024-07-01 05:55:32|05454|943213|NN|11.9B|11900000000|43.45|759288|28.13|39|2024-08-15|15/06/2024||1.5|||43.450000762939|1|2024-05-16|15/03/2024||1.38|||45.520000457764|1
2024-07-01 05:55:37|05455|647|NOKIA|19.61B|19610000000|3.548|13444857|-7.5|42|2024-07-18|15/06/2024||0.0493||4890000000|3.5480000972748|1|2024-04-18|15/03/2024|0.09|0.0722|4670000000|4970000000|3.158499956131|1
2024-07-01 05:55:43|05456|583|TYRES|1.06B|1060000000|7.68|625487|-3.78|43|2024-07-19|15/06/2024||0.0729||331190000|7.6799998283386|1|2024-04-29|15/03/2024|-0.155|-0.1427|237000000|236910000|9.079999923706|1
2024-07-01 05:55:48|05457|8922|NDAFI|38.88B|38880000000|11.115|5693557|11.53|39|2024-07-15|15/06/2024||0.37||3020000000|11.114999771118|1|2024-04-18|15/03/2024|0.38|0.332|3090000000|3010000000|10.604999542236|1
2024-07-01 05:55:53|05458|1127857|VPLAYa|3.28B|3280000000|1.45|273|-98.3|21|2023-04-25|15/03/2023|-3.68||4540000000||258|1|2023-02-14|15/12/2022|-3.2||4670000000||257|1
2024-07-01 05:55:59|05459|367|NHY|132.6B|132600000000|66.5|4526301|4.23|44|2024-07-23|15/06/2024||1.31||50260000000|66.5|1|2024-04-23|15/03/2024|0.93|1.06|47550000000|48260000000|69.680000305176|1
2024-07-01 05:56:05|05460|555|NOVOb|4.46T|4460000000000|1005.6|2588654|82.94|44|2024-08-07|15/06/2024||5.33||68030000000|1005.5999755859|1|2024-05-02|15/03/2024|5.68|5.22|65350000000|63430000000|897.70001220703|1
2024-07-01 05:56:13|05461|558|NSISb|197.97B|197970000000|426.1|607557|34.04|44|2024-08-28|15/06/2024||4.3||7180000000|426.10000610352|1|2024-05-03|15/03/2024|3.65|4.62|7210000000|7040000000|389.29998779297|1
2024-07-01 05:56:22|05462|601|OMVV|13.3B|13300000000|40.66|434958|4.69|44|2024-07-31|15/06/2024||1.8||9980000000|40.659999847412|1|2024-04-30|15/03/2024|2.13|1.86|8170000000|9440000000|43.580001831055|1
2024-07-01 05:56:30|05463|26435|ORNBV|5.6B|5600000000|39.86|248697|4.84|44|2024-08-08|15/06/2024||0.3151||319290000|39.860000610352|1|2024-04-25|15/03/2024|0.31|0.3184|308500000|304180000|33.099998474121|1
2024-07-01 05:56:36|05464|373|ORK|86.55B|86550000000|86.75|1442676|12.52|44|2024-07-15|15/06/2024||1.44||17580000000|86.75|1|2024-05-01|15/03/2024|1.5|1.4|17110000000|17050000000|75.800003051758|1
2024-07-01 05:56:42|05465|8785|PKN|78.52B|78520000000|67.69|2143259|5.09|44|2024-08-21|15/06/2024||-0.8187||74430000000|67.690002441406|1|2024-05-23|15/03/2024|2.38|2.49|82330000000|78840000000|72.629997253418|1
2024-07-01 05:56:48|05466|985158|ORSTED|155.74B|155740000000|370.6|571391|-42.52|33|2024-08-15|15/06/2024||-0.2||16130000000|370.60000610352|1|2024-05-02|15/03/2024|5.7|8.9|19170000000|25700000000|381.5|1
2024-07-01 05:56:56|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
2024-07-01 05:57:03|05468|26322|PNDORA|84.96B|84960000000|1051|168132|72.52|44|2024-08-13|15/06/2024||10.47||6720000000|1051|1|2024-05-02|15/03/2024|11.8|10.21|6830000000|6590000000|1082.5|1
2024-07-01 05:57:09|05469|305|PHG|22B|22000000000|23.59|2366788|19.08|44|2024-07-29|15/06/2024||0.3091||4470000000|23.590000152588|1|2024-04-29|15/03/2024|0.2514|0.2675|4140000000|4170000000|20.4215|0.96711798839458
2024-07-01 05:57:16|05470|310|PIRC|5.56B|5560000000|5.56|2205107|22.9|39|2024-08-01|15/06/2024||0.1331||1770000000|5.5599999427795|1|2024-05-09|15/03/2024|0.09|0.1134|1700000000|1670000000|6.0159997940064|1
2024-07-01 05:57:24|05471|8737|PKO|78.65B|78650000000|62.92|2650243|74.05|44|2024-08-22|15/06/2024||2.08||5910000000|62.919998168945|1|2024-05-08|15/03/2024|2.71|1.53|6840000000|6790000000|60.619998931885|1
2024-07-01 05:57:29|05472|959218|PST|15.41B|15410000000|11.895|2626362|19.96|35|2024-07-29|15/06/2024||0.4096||3010000000|11.895000457764|1|2024-05-16|15/03/2024|0.384|0.3536|3140000000|3020000000|12.385000228882|1
2024-07-01 05:57:31|05473|1152300|PRX|81.59B|81590000000|33.26|3065852|8.02|0||
2024-07-01 05:57:38|05474|531|PROX|2.4B|2400000000|7.45|365887|9.17|44|2024-07-26|15/06/2024||0.12||1520000000|7.4499998092651|1|2024-04-26|15/03/2024|0.3116|0.31|1500000000|1500000000|6.8000001907349|1
2024-07-01 05:57:44|05475|6949|PRY|15.79B|15790000000|57.82|918650|51.04|39|2024-08-01|15/06/2024||0.7887||3930000000|57.819999694824|1|2024-05-08|15/03/2024|0.64|0.6778|3690000000|3710000000|52.860000610352|1
2024-07-01 05:57:49|05476|13805|PZU|44.51B|44510000000|51.54|1759522|30.78|44|2024-08-29|15/06/2024|||||51.540000915527|1|2024-05-20|15/03/2024|1.45||7010000000|6910000000|55.340000152588|1
2024-07-01 05:57:55|05477|602|RBIV|5.33B|5330000000|16.22|327762|11.71|43|2024-07-30|15/06/2024||1.68||2130000000|16.219999313354|1|2024-05-02|15/03/2024|1.94|1.23|2200000000|2060000000|17.379999160767|1
2024-07-01 05:58:01|05478|6889|RAND|7.5B|7500000000|42.33|423783|-12.38|44|2024-07-23|15/06/2024||0.7729||6130000000|42.330001831055|1|2024-04-23|15/03/2024|0.69|0.7047|5940000000|5890000000|48.5|1
2024-07-01 05:58:07|05479|18962|RECI|10B|10000000000|48.7|249184|11.31|39|2024-07-30|15/06/2024||||524900000|48.700000762939|1|2024-05-08|15/03/2024|0.591|0.69|607820000|607600000|50.5|1
2024-07-01 05:58:13|05480|460|REDE|8.81B|8810000000|16.32|1368076|6.08|44|2024-07-31|15/06/2024||0.2651||505370000|16.319999694824|1|2024-04-29|15/03/2024|0.2452|0.2459|474300000|465300000|15.569999694824|1
2024-07-01 05:58:19|05481|462|REP|17.93B|17930000000|14.735|4379664|10.54|44|2024-07-24|15/06/2024||0.7376||15070000000|14.734999656677|1|2024-04-25|15/03/2024|1.03|0.8788|15690000000|17760000000|15.010000228882|1
2024-07-01 05:58:25|05482|302|SHEL|212.92B|212920000000|33.6|5906841|21.76|34|2024-08-01|15/06/2024||0.8758||66500000000|33.595001220703|1|2024-05-02|15/03/2024|1.12|0.9003|67810000000|72890000000|33.735000610352|1
2024-07-01 05:58:32|05483|26325|RBREW|27.63B|27630000000|552|117577|-9.51|44|2024-08-22|15/06/2024||9.79||4350000000|552|1|2024-04-18|15/03/2024|2|1.95|3200000000|3090000000|434|1
2024-07-01 05:58:36|05484|8790|||||||38|2024-07-22|15/06/2024||0.528||3960000000|1421|1|2024-05-20|15/03/2024|-0.201|-0.201|2170000000|2120000000|1620|1
2024-07-01 05:58:41|05485|19010|SAABBs|135.32B|135320000000|258.55|1354|78.06|35|2024-07-19|15/06/2024||1.89||15050000000|258.54998779297|1|2024-04-26|15/03/2024|1.43|1.47|14190000000|12890000000|922|0.25
2024-07-01 05:58:49|05486|41036|SAGAb|95.68B|95680000000|271.2|342087|27.32|32|2024-07-15|15/06/2024||2.95||1220000000|271.20001220703|1|2024-05-08|15/03/2024|2.63|2.64|1190000000|1190000000|284.60000610352|1
2024-07-01 05:58:56|05487|7037|SPMI|4.77B|4770000000|2.392|31381600|87.61|44|2024-07-24|15/06/2024||0.0384||3070000000|2.3919999599457|1|2024-04-22|15/03/2024|0.0286|0.03|3050000000|3060000000|2.2400000095367|1
2024-07-01 05:59:01|05488|40285|SALM|74.05B|74050000000|562|180318|29.82|44|2024-08-20|15/06/2024||7.2||5840000000|562|1|2024-05-13|15/03/2024|6|7.3|6560000000|6530000000|677.5|1
2024-07-01 05:59:06|05489|582|SAMPO|20.09B|20090000000|40.05|830060|7.06|43|2024-08-07|15/06/2024||0.5868||2050000000|40.049999237061|1|2024-05-07|15/03/2024|0.5|0.5748|2020000000|2020000000|38.279998779297|1
2024-07-01 05:59:12|05490|486|SAND|266.43B|266430000000|212.4|1996101|1.05|34|2024-07-19|15/06/2024||3.4||32100000000|212.39999389648|1|2024-04-22|15/03/2024|0.99|1.9|29000000000|30360000000|237.10000610352|1
2024-07-01 05:59:18|05491|474|SAN|65.64B|65640000000|4.3305|33108621|27.93|44|2024-07-24|15/06/2024||0.2033||15480000000|4.330500125885|1|2024-04-30|15/03/2024|0.17|0.1779|15050000000|15120000000|4.750500202179|1
2024-07-01 05:59:25|05492|8733|SPL1|55.3B|55300000000|541.2|67042|39.13|44|2024-07-24|15/06/2024||9.87||3150000000|541.20001220703|1|2024-04-30|15/03/2024|15.31|8.87|4150000000|3710000000|566|1
2024-07-01 05:59:30|05493|6898|SBMO|2.55B|2550000000|14.3|424024|13.85|29|2024-08-08|15/06/2024|||||14.300000190735|1|2024-05-08|15/03/2024|||870500000||14.35000038147|1
2024-07-01 05:59:37|05494|491|SCAb|109.99B|109990000000|156.6|1303498|13.93|44|2024-07-26|15/06/2024||1.58||5250000000|156.60000610352|1|2024-04-26|15/03/2024|1.12|1.07|4560000000|4650000000|158.89999389648|1
2024-07-01 05:59:42|05495|942434|SCATC|13.78B|13780000000|86.65|345744|23.26|32|2024-08-16|15/06/2024||1.06||1440000000|86.650001525879|1|2024-04-30|15/03/2024|-0.715|-0.9|1260000000|1270000000|74.150001525879|1
2024-07-01 05:59:48|05496|40286|SCHA|71.48B|71480000000|315.2|273589|67.44|44|2024-07-18|15/06/2024||1.01||4130000000|315.20001220703|1|2024-04-26|15/03/2024|-3.45|0.4408|3790000000|3820000000|319|1
2024-07-01 05:59:55|05497|485|SEBa|322.37B|322370000000|156.5|2920862|31.35|44|2024-07-16|15/06/2024||4.21||19740000000|156.5|1|2024-04-24|15/03/2024|4.56|4.26|20680000000|19650000000|150.05000305176|1
2024-07-01 06:00:01|05498|492|SECUb|60.27B|60270000000|105.2|1702624|18.92|44|2024-07-30|15/06/2024||2.41||41570000000|105.19999694824|1|2024-05-08|15/03/2024|1.84|1.84|39260000000|38780000000|112.44999694824|1
2024-07-01 06:00:06|05499|979019|LIGHT|2.94B|2940000000|23.3|377752|-9.23|32|2024-07-26|15/06/2024||0.4427||1530000000|23.299999237061|1|2024-04-26|15/03/2024|0.413|0.4692|1470000000|1550000000|28.200000762939|1
2024-07-01 06:00:10|05500|26341|SIM|28.78B|28780000000|730.5|79389|1.04|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
2024-07-01 06:00:16|05501|495|SKAb|78.3B|78300000000|190.8|818052|26.23|44|2024-07-19|15/06/2024||3.43||42090000000|190.80000305176|1|2024-05-08|15/03/2024|1.28|1.97|36400000000|36620000000|201.60000610352|1
2024-07-01 06:00:26|05502|500|SKFb|96.95B|96950000000|212.8|1273729|13.43|44|2024-07-18|15/06/2024||4.46||25650000000|212.80000305176|1|2024-04-26|15/03/2024|4.83|4.18|24700000000|24930000000|219.60000610352|1
2024-07-01 06:00:32|05503|309|SRG|13.85B|13850000000|4.131|9030169|-13.7|43|2024-07-31|15/06/2024||0.103||1290000000|4.1310000419617|1|2024-05-16|15/03/2024|0.1|0.0875|896000000|974030000|4.4980001449585|1
2024-07-01 06:00:38|05504|15264|SOF|7.08B|7080000000|213.2|22621|12.39|19|2023-03-30|15/12/2022|-15.96||46020000||196.60000610352|1|2022-09-06|15/06/2022|-39.91||11980000||195.89999389648|1
2024-07-01 06:00:45|05505|1153447|SWON|2.21B|2210000000|16.92|152108|-4.57|16|2024-08-21|15/06/2024||||284400000|16.920000076294|1|2024-05-15|15/03/2024|||246900000|252000000|15.800000190735|1
2024-07-01 06:00:51|05506|307|STLAM|70.34B|70340000000|18.47|10496715|14.79|40|2024-07-25|15/06/2024||1.79||47770000000|18.469999313354|1|2024-04-30|15/03/2024|0.00|3.2|41700000000|42870000000|23.22500038147|1
2024-07-01 06:00:57|05507|580|STERV|10.04B|10040000000|12.73|1479012|19.81|42|2024-07-24|15/06/2024||0.1172||2360000000|12.729999542236|1|2024-04-25|15/03/2024|0.09|0.0516|2160000000|2290000000|12.465000152588|1
2024-07-01 06:01:04|05508|379|STB|48.05B|48050000000|109|825065|30.29|44|2024-07-12|15/06/2024||3.95|||109|1|2024-04-24|15/03/2024|2.09|2.05|||97.849998474121|1
2024-07-01 06:01:12|05509|383|SUBC|59.91B|59910000000|200.8|537435|50.24|44|2024-07-25|15/06/2024||0.2158||1680000000|200.80000305176|1|2024-04-25|15/03/2024|0.09|-0.0702|1400000000|1360000000|174.5|1
2024-07-01 06:01:19|05510|945677|SRCG|4.92B|4920000000|108.6|161011|0|24|2022-06-13|15/03/2022|||||108.59999847412|1|2022-02-23|15/12/2021|||||108.59999847412|1
2024-07-01 06:01:25|05511|496|SHBa|200.64B|200640000000|100.95|5376890|11.74|44|2024-07-17|15/06/2024||3.12||14920000000|100.94999694824|1|2024-04-24|15/03/2024|3.23|3.37|15320000000|15420000000|113.19999694824|1
2024-07-01 06:01:33|05512|494|SWEDa|245.42B|245420000000|218.1|2338316|19.93|44|2024-07-16|15/06/2024||7.06||17770000000|218.10000610352|1|2024-04-25|15/03/2024|7.47|7.28|18090000000|18090000000|208|1
2024-07-01 06:01:39|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
2024-07-01 06:01:47|05514|26197|SOBIV|96.39B|96390000000|283.6|384079|41.12|44|2024-07-16|15/06/2024||0.8217||5110000000|283.60000610352|1|2024-04-25|15/03/2024|2.35|2.34|6260000000|5690000000|266.39999389648|1
2024-07-01 06:01:54|05515|498|TEL2b|73.81B|73810000000|106.7|2478610|19.73|44|2024-07-17|15/06/2024||1.5||7320000000|106.69999694824|1|2024-04-18|15/03/2024|1.16|1.5|7150000000|7180000000|92.599998474121|1
2024-07-01 06:01:59|05516|306|TLIT|4.87B|4870000000|0.2235|209372589|-13.3|44|2024-07-31|15/06/2024||||4120000000|0.22349999845028|1|2024-05-30|15/03/2024|-0.02|-0.02|3930000000|3780000000|0.24519999325275|1
2024-07-01 06:02:04|05517|469|TEF|22.01B|22010000000|3.96|21495707|6.57|44|2024-07-31|15/06/2024||0.09||9910000000|3.960000038147|1|2024-05-09|15/03/2024|0.1|0.09|10140000000|10120000000|4.188000202179|1
2024-07-01 06:02:13|05518|7134|TNETb|2.31B|2310000000|21.14|57|2.62|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
2024-07-01 06:02:19|05519|380|TEL|166.47B|166470000000|121.7|1466734|11.86|44|2024-07-18|15/06/2024||1.77||20440000000|121.69999694824|1|2024-04-30|15/03/2024|8.35|8.21|19460000000|19750000000|126.40000152588|1
2024-07-01 06:02:25|05520|499|TELIA|111.79B|111790000000|28.43|8135413|20.21|44|2024-07-18|15/06/2024||0.3591||22100000000|28.430000305176|1|2024-04-25|15/03/2024|0.15|0.2572|21270000000|21990000000|27.14999961853|1
2024-07-01 06:02:34|05521|6968|TENR|16.06B|16059999999.999998|14.35|2647589|4.63|44|2024-07-31|15/06/2024||0.4533||3080000000|14.35000038147|1|2024-04-25|15/03/2024|0.5946|0.4851|3220000000|3130000000|17.450000762939|1
2024-07-01 06:02:41|05522|7020|TRN|14.48B|14480000000|7.218|4817761|-7.53|43|2024-07-26|15/06/2024||0.1133||868160000|7.2179999351502|1|2024-05-07|15/03/2024|0.134|0.134|858100000|835050000|7.460000038147|1
2024-07-01 06:02:48|05523|1166527|THG|827.65M|827650000|62.2|3344244|-23.68|15|2024-09-12|15/06/2024|||||62.200000762939|1|2024-04-23|15/03/2024|||459900000||62|1
2024-07-01 06:02:54|05524|378|TOM|37.65B|37650000000|127.4|400179|-26.14|44|2024-07-19|15/06/2024||0.8893||3510000000|127.40000152588|1|2024-04-26|15/03/2024|0.0736|0.1133|3320000000|3340000000|148.19999694824|1
2024-07-01 06:03:01|05525|565|TOP|32.69B|32689999999.999996|367.8|167874|9.73|44|2024-07-12|15/06/2024||4.02||2810000000|367.79998779297|1|2024-04-16|15/03/2024|4.4|3.02|2800000000|2800000000|292|1
2024-07-01 06:03:07|05526|19020|TRELBs|98.2B|98200000000|412.6|1016|58.81|37|2024-07-18|15/06/2024||4.37||8700000000|412.60000610352|1|2024-04-24|15/03/2024|4.23|3.98|8230000000|8600000000|378|1
2024-07-01 06:03:13|05527|567|TRYG|93.66B|93660000000|152.2|760116|3.08|44|2024-07-11|15/06/2024||2.35||9780000000|152.19999694824|1|2024-04-17|15/03/2024|1.23|1.25|9530000000|9530000000|139|1
2024-07-01 06:03:19|05528|547|UCB|26.32B|26320000000|138.7|291654|70.81|44|2024-07-25|15/06/2024||||1810000000|138.69999694824|1|2024-04-24|15/03/2024||||1810000000|121.75|1
2024-07-01 06:03:24|05529|13831|UMI|3.37B|3370000000|14.03|683158|-45.17|25|2024-07-26|15/06/2024||0.74|||14.029999732971|1|2024-05-02|15/03/2024|||||20.860000610352|1
2024-07-01 06:03:31|05530|6955|CRDI|55.55B|55550000000|34.605|9190353|62.73|44|2024-07-24|15/06/2024||1.39||5990000000|34.604999542236|1|2024-05-07|15/03/2024|1.52|1.31|6370000000|5980000000|34.840000152588|1
2024-07-01 06:03:37|05531|989550|ULVR|127.65B|127650000000|51.28|1335684|7.48|32|2024-07-25|15/06/2024||||16090000000|51.279998779297|1|2024-04-25|15/03/2024|||14960000000|14830000000|44.959999084473|1
2024-07-01 06:03:43|05532|585|UPM|17.4B|17400000000|32.62|945622|19.62|33|2024-07-23|15/06/2024||0.3207||2590000000|32.619998931885|1|2024-04-25|15/03/2024|0.47|0.3697|2640000000|2660000000|32.040000915527|1
2024-07-01 06:03:48|05533|49950|||||||42|2024-07-24|15/06/2024||0.526||1360000000|26.690000534058|1|2024-04-24|15/03/2024|0.41|0.3849|1210000000|1270000000|24.909999847412|1
2024-07-01 06:03:55|05534|612|VERB|25.59B|25590000000|73.65|149792|0.27|44|2024-07-25|15/06/2024|||||73.650001525879|1|2024-04-24|15/03/2024|1.46||2010000000||70.5|1
2024-07-01 06:04:01|05535|564|VWS|162.73B|162730000000|161.2|2089696|-11.17|43|2024-08-14|15/06/2024||0.0841||3910000000|161.25|1|2024-05-02|15/03/2024|-0.07|0.0169|2680000000|2990000000|186.85000610352|1
2024-07-01 06:04:07|05536|610|VOES|4.32B|4320000000|25.22|217142|-23.34|35|2024-08-07|15/06/2024||0.8933||4350000000|25.219999313354|1|2024-06-05|15/03/2024|-1.34|-1.22|4300000000|4410000000|25.60000038147|1
2024-07-01 06:04:13|05537|497|VOLVb|553.63B|553630000000|271.1|2719915|21.57|44|2024-07-18|15/06/2024||6.9||134640000000|271.10000610352|1|2024-04-17|15/03/2024|6.92|6.29|131200000000|129430000000|281.70001220703|1
2024-07-01 06:04:19|05538|6903|VOPA|4.85B|4850000000|38.76|176256|18.57|38|2024-07-26|15/06/2024||0.77||423500000|38.759998321533|1|2024-04-25|15/03/2024|0.85|0.79|328200000|353000000|38.060001373291|1
2024-07-01 06:04:25|05539|15282|WDPP|5.66B|5660000000|25.3|277908|0.72|42|2024-07-26|15/06/2024||||93460000|25.299999237061|1|2024-04-22|15/03/2024|0.33||90000000|89900000|25.760000228882|1
2024-07-01 06:04:33|05540|8748|WRT1V|10.6B|10600000000|18|948198|74.5|42|2024-07-19|15/06/2024||0.187||1600000000|||2024-04-26|15/03/2024|0.14|0.1518|1320000000|1640000000||
2024-07-01 06:04:40|05541|613|WBSV|3.26B|3260000000|30.96|392859|10.41|44|2024-08-14|15/06/2024||1.5||1370000000|30.959999084473|1|2024-05-16|15/03/2024|-0.34|-0.0352|952500000|994410000|35.580001831055|1
2024-07-01 06:04:46|05542|6897|WLSNc|36.89B|36890000000|154.8|430508|33.1|36|2024-07-31|15/06/2024||2.41||2882000000|154.80000305176|1|2024-05-01|15/03/2024|||||140.75|1
2024-07-01 06:04:52|05543|381|YAR|78.35B|78350000000|307.6|788566|-18.84|44|2024-07-19|15/06/2024||0.3921||3670000000|307.60000610352|1|2024-04-24|15/03/2024|0.21|0.6011|3320000000|3750000000|339.79998779297|1
2024-07-01 06:04:58|05544|962346|RACE|68.52B|68519999999.99999|380.7|290288|27.11|34|2024-08-01|15/06/2024||2.06||1630000000|380.70001220703|1|2024-05-07|15/03/2024|1.95|1.87|1590000000|1560000000|397.60000610352|1
2024-07-01 06:05:02|05545|25986|HEXABs|321.19B|321190000000|119.7|2863294|-9.83|34|2024-07-26|15/06/2024||0.1104||1410000000|119.69999694824|1|2024-04-26|15/03/2024|0.101|0.1011|1300000000|1330000000|122.05000305176|1
2024-07-01 06:05:07|05546|1052403|SE|41.02B|41020000000|71.42|5617368|23.05|30|2024-08-13|15/06/2024||0.3142||3710000000|71.419998168945|1|2024-05-14|15/03/2024|-0.04|0.23|3730000000|3640000000|64.459999084473|1
2024-07-01 06:05:14|05547|484|ATCOb|926.89B|926890000000|171.2|1539294|27.52|44|2024-07-18|15/06/2024||1.57||45270000000|171.19999694824|1|2024-04-24|15/03/2024|1.47|1.44|42880000000|42250000000|153.89999389648|1
2024-07-01 06:05:21|05548|42603|CNH|14.2B|14200000000|11.08|7310738|-16.09|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
2024-07-01 06:05:28|05549|50577|0KGP|14.46B|14460000000|79.2|285830|30.05|35|2024-08-16|15/06/2024||||4131000000|79.5|1|2024-04-26|15/03/2024|||2000000000||82.5|1
2024-07-01 06:05:34|05550|50581|FLTRF|30.23B|30230000000|181|310983|-1.76|36|2024-05-09|15/03/2024||||3030000000|181.94999694824|1|2024-03-26|15/12/2023||2||3060000000|181.94999694824|1
2024-07-01 06:05:40|05551|43253|FPH|17.52B|17520000000|29.95|436382|21.43|24|2024-08-28|15/06/2024|||||29.950000762939|1|2024-05-28|15/03/2024||0.2554||924360000|28.049999237061|1
2024-07-01 06:05:46|05552|8271|CCEP|33.85B|33850000000|72.87|1281934|13.1|44|2024-08-07|15/06/2024||1.04||5500000000|72.870002746582|1|2024-04-25|15/03/2024|1.9|1.9|4730000000|4410000000|69.660003662109|1
2024-07-01 06:05:52|05553|25996|KINVBs|24.48B|24480000000|87|1388288|-41.77|37|2024-07-09|15/06/2024|||||87|1|2024-04-18|15/03/2024|-0.6854||-221000000||118.19999694824|1
2024-07-01 06:05:59|05554|559|MAERSKa|188.09B|188090000000|11820|6383|-0.51|44|2024-08-07|15/06/2024||259.25||88980000000|11820|1|2024-05-02|15/03/2024|76.75|80.22|86200000000|87040000000|9900|1
2024-07-01 06:06:04|05555|1082092|EPIRb|248.5B|248500000000|193.8|372328|11.19|29|2024-07-19|15/06/2024||2.06||17010000000|193.80000305176|1|2024-04-23|15/03/2024|1.74|1.74|14140000000|14140000000|184.69999694824|1
2024-07-01 06:06:10|05556|948495|CPRI|10.6B|10600000000|10.12|347434|0|32|2024-07-30|15/06/2024||||861120000|10.119999885559|1|2024-05-06|15/03/2024|||663500000|659110000|10.119999885559|1
2024-07-01 06:06:16|05557|1174890|EDV|9.04B|9040000000|4.95|4682807|-21.08|14|2024-08-20|15/06/2024||9.00||3260000000|4.9499998092651|1|2024-05-06|15/03/2024|||2890000000|2910000000|5.2300000190735|1
2024-07-01 06:06:21|05558|958894|SINCH|21.68B|21680000000|25.7|7050479|5.54|31|2024-07-19|15/06/2024||0.605||7180000000|25.700000762939|1|2024-05-07|15/03/2024|0.46|0.43|6790000000|7090000000|25.010000228882|1
2024-07-01 06:06:25|05559|1137420|1821|43.23B|43230000000|10.26|10419048|-23.66|0||
2024-07-01 06:06:32|05560|25990|HUSQBs|48.5B|48500000000|84.94|829254|-13.01|37|2024-07-18|15/06/2024||2.79||16380000000|84.940002441406|1|2024-04-24|15/03/2024|2.31|2.19|14720000000|15030000000|83.5|1
2024-07-01 06:06:38|05561|1076785|4385|343.82B|343820000000|2097|5519179|-38.96|26|2024-08-08|15/06/2024||20.01||47610000000|2096.5|1|2024-05-09|15/03/2024|25.75|18.37|48490000000|48460000000|1782.5|1
2024-07-01 06:06:43|05562|25998|LATOBs|182.96B|182960000000|286.2|197976|33.86|35|2024-08-20|15/06/2024||||6568000000|286.20001220703|1|2024-04-26|15/03/2024|||6120000000|6190000000|265.5|1
2024-07-01 06:06:47|05563|52856|SIAL|18.07B|18070000000|4.9|4937|-7.02|0||
2024-07-01 06:06:53|05564|993283|EMBRACb|31.44B|31440000000|23.29|6454238|-13.61|32|2024-08-15|15/06/2024||0.3445||8500000000|23.290000915527|1|2024-05-23|15/03/2024|1.61|1.58|8880000000|9560000000|29.860000610352|1
2024-07-01 06:06:59|05565|14606|EDPR|13.57B|13570000000|13.05|1009253|-27.54|40|2024-07-24|15/06/2024||0.0605||456580000|13.050000190735|1|2024-05-10|15/03/2024|0.07|0.0682|632000000|626000000|14.35000038147|1
2024-07-01 06:07:03|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
2024-07-01 06:07:16|05567|26021|VOLVAs|553.63B|553630000000|276.4|168746|20.38|37|2024-07-18|15/06/2024||6.9||134640000000|276.39999389648|1|2024-04-17|15/03/2024|6.92|6.29|131200000000|129430000000|291|1
2024-07-01 06:07:23|05568|953847|SCHB|71.48B|71480000000|299.8|244100|68.62|35|2024-07-18|15/06/2024||1.01||4130000000|299.79998779297|1|2024-04-26|15/03/2024|-3.45|0.4408|3790000000|3820000000|312.60000610352|1
2024-07-01 06:07:29|05569|943483|1308|56.88B|56880000000|21.2|6053633|48.25|30|2024-08-13|15/06/2024|||||21.200000762939|1|2024-04-29|15/03/2024|||||17.420000076294|1
2024-07-01 06:07:35|05570|26330|ROCKb|59.74B|59740000000|2826|37384|60.29|43|2024-08-22|15/06/2024||5.56||968030000|2826|1|2024-05-14|15/03/2024|5.4|4.86|918000000|888970000|2606|1
2024-07-01 06:07:41|05571|43228|AIA|11.32B|11320000000|7.65|994494|-9.36|29|2024-08-22|15/06/2024||9.30||458030000|7.6500000953674|1|2024-05-09|15/03/2024|||||7.8499999046326|1
2024-07-01 06:07:47|05572|991493|2702|841.63B|841630000000|6340|449659|13.01|32|2024-08-08|15/06/2024||||98170000000|6340|1|2024-05-14|15/03/2024|50.63||101370000000|99040000000|6810|1
2024-07-01 06:07:52|05573|1169191|INPST|8.23B|8230000000|16.46|697222|65.66|15|2024-09-06|15/06/2024||0.5977||2560000000|16.459999084473|1|2024-05-15|15/03/2024|0.51|0.492|2420000000|2430000000|15.270000457764|1
2024-07-01 06:07:58|05574|43224|ATM|5.24B|5240000000|7.25|409872|36.26|24|2024-08-21|15/06/2024||12.60||839850000|7.25|1|2024-05-29|15/03/2024|||||7.9499998092651|1
2024-07-01 06:08:02|05575|1123144|FUTU|9.05B|9050000000|65.61|1551545|65.1|23|2024-08-27|15/06/2024||7.99||2530000000|65.610000610352|1|2024-05-28|15/03/2024|7.46|6.87|2590000000|2440000000|74.639999389648|1
2024-07-01 06:08:08|05576|941652|CYBR|11.8B|11800000000|273.42|505542|74.9|40|2024-08-07|15/06/2024||0.3971||219070000|273.42001342773|1|2024-05-02|15/03/2024|0.75|0.28|221550000|213420000|237.16000366211|1
2024-07-01 06:08:16|05577|33069|FPE3_p|5B|5000000000|42.74|533|17.61|32|2024-07-30|15/06/2024||0.5702||881030000|42.740001678467|1|2024-04-30|15/03/2024|0.58|0.5835|877000000|901820000|44.270000457764|1
2024-07-01 06:08:24|05578|992046|6324|424.07B|424070000000|4465|422497|-2.82|32|2024-08-09|15/06/2024||-3.2||12000000000|4465|1|2024-05-13|15/03/2024|-256.77|6.3|13870000000|13870000000|4280|1
2024-07-01 06:08:30|05579|26002|LUNDBs|129.95B|129949999999.99998|524|157269|14.21|35|2024-08-27|15/06/2024|||||524|1|2024-05-30|15/03/2024|||||553|1
2024-07-01 06:08:36|05580|100089|1128|33.44B|33439999999.999996|6.42|10312868|-9.96|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
2024-07-01 06:08:42|05581|100061|0880|18.82B|18820000000|2.65|12137189|-20.66|41|2024-07-30|15/06/2024||0.01||6920000000|2.6500000953674|1|2024-05-09|15/03/2024|-0.0124|-0.01|6920000000|6660000000|2.8599998950958|1
2024-07-01 06:08:46|05582|1054308|NMHLY|20.87K|20870|0|21530|0|0||
2024-07-01 06:08:52|05583|9013|NDAFI|441.61B|441610000000|126.1|3725113|7.5|41|2024-07-15|15/06/2024||0.37||3020000000|126.09999847412|1|2024-04-18|15/03/2024|0.38|0.332|3090000000|3010000000|123.94999694824|1
2024-07-01 06:08:58|05584|50559|CRH|47.87B|47870000000|50.72|2752486|0.44|19|2020-12-02|15/09/2020||||13480000000|33.490001678467|1|2020-08-20|15/06/2020|||||33.409999847412|1
2024-07-01 06:09:03|05585|1177390|UMG|50.81B|50810000000|27.78|1132731|36.51|17|2024-07-24|15/06/2024||0.2033||2910000000|27.780000686646|1|2024-05-02|15/03/2024|0.2495|0.2283|2590000000|2590000000|27.700000762939|1
2024-07-01 06:09:08|05586|52697|0003|14.19B|14190000000|0.7131|45000|-20.52|0||
2024-07-01 06:09:13|05587|50586|SKG|10.78B|10780000000|41.71|949221|36.62|41|2024-07-31|15/06/2024|||||41.599998474121|1|2024-05-02|15/03/2024|||2700000000||40.75|1
2024-07-01 06:09:19|05588|6356|TEVA|18.4B|18400000000|16.25|9815806|115.8|45|2024-08-07|15/06/2024||0.565||4040000000|16.25|1|2024-05-08|15/03/2024|0.48|0.51|3820000000|3730000000|13.949999809265|1
2024-07-01 06:09:25|05589|1036819|8951|952.55B|952550000000|560000|4914|-0.18|31|2024-08-12|15/06/2024||||47055000000|560000|1|2024-05-10|15/03/2024|||||600000|1
2024-07-01 06:09:30|05590|1036820|8952|717.12B|717120000000|504000|5381|-7.3|31|2024-08-28|15/06/2024|||||504000|1|2024-05-15|15/03/2024||12032.55||39541000000|540000|1
2024-07-01 06:09:36|05591|1056308|3283|704.61B|704610000000|248200|8589|-13.86|26|2024-07-12|15/05/2024||4853.37||31233000000|247900|1|2024-05-01|15/02/2024|||||272600|1
2024-07-01 06:09:41|05592|1056306|3281|636.71B|636710000000|129800|24910|-7.46|25|2024-07-31|15/05/2024|||||129800|1|2024-04-15|15/02/2024||2765.89||25164000000|125300|1
2024-07-01 06:09:46|05593|1056337|8984|560.21B|560210000000|241700|5357|-11.73|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
2024-07-01 06:09:51|05594|1056319|8953|623.88B|623880000000|89300|34484|-5.61|31|2024-07-31|15/05/2024|||||89400|1|2024-04-17|15/02/2024||||40836000000|93800|1
2024-07-01 06:09:57|05595|1056314|3462|666.26B|666260000000|141600|17061|-14.39|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
2024-07-01 06:10:02|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
2024-07-01 06:10:09|05597|26117|INDUc|155.18B|155180000000|357.6|392582|20.32|44|2024-07-08|15/06/2024|||||357.60000610352|1|2024-04-08|15/03/2024|||||361.89999389648|1
2024-07-01 06:10:16|05598|102050|6823|66.39B|66390000000|8.76|7204893|-3.84|18|2023-02-22|15/12/2022|0.39||17970000000||10.439999580383|1|2022-08-01|15/06/2022|0.25||16160000000||11|1
2024-07-01 06:10:21|05599|1096371|MEZ|16.78B|16780000000.000002|6.6|1241347|13.04|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
2024-07-01 06:10:26|05600|1096393|RYM|2.44B|2440000000|3.57|1555974|-46.05|15|2023-05-17|15/03/2023|||||5.4000000953674|1|2022-11-17|15/09/2022|0.39||274200000||7.5218281745911|1
2024-07-01 06:10:37|05601|25992|INDUAs|155.18B|155180000000|360.6|148388|20.68|35|2024-07-08|15/06/2024|||||360.60000610352|1|2024-04-08|15/03/2024|||||361.60000610352|1
2024-07-01 06:10:45|05602|8556|0083|69.63B|69630000000|8.05|5174042|-16.41|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
2024-07-01 06:10:50|05603|50007|1929|84.4B|84400000000|8.46|9574692|-39.91|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
2024-07-01 06:11:00|05604|1056320|8954|435.53B|435530000000|157700|6501|-10.88|30|2024-07-31|15/05/2024|||||157700|1|2024-04-19|15/02/2024||||25972000000|167700|1
2024-07-01 06:11:05|05605|1056325|8960|441.86B|441860000000|142200|6792|-1.99|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
2024-07-01 06:11:11|05606|32487|1972|72.77B|72770000000|12.44|4829950|-35.41|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
2024-07-01 06:11:17|05607|8553|0019|87.41B|87410000000|69.1|1409222|15.07|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
2024-07-01 06:11:22|05608|1096370|MCY|9.05B|9050000000|6.71|692370|2.46|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
2024-07-01 06:11:27|05609|978756|2638|43.74B|43740000000|4.95|2994004|5.54|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
2024-07-01 06:11:34|05610|39332|MLCO|3.31B|3310000000|7.46|3170544|-38.9|44|2024-07-24|15/06/2024||0.0855||1170000000|7.460000038147|1|2024-04-30|15/03/2024|0.04|0.03|1110000000|1130000000|6.5799999237061|1
2024-07-01 06:11:41|05611|29949|TLITn|4.87B|4870000000|0.2429|37135716|-2.68|44|2024-07-31|15/06/2024||||4120000000|0.24289999902248|1|2024-05-30|15/03/2024|-0.016|-0.016|3930000000|3780000000|0.26559999585152|1
2024-07-01 06:11:46|05612|25984|GETIBs|49.04B|49040000000|180.1|983938|-4.68|37|2024-07-18|15/06/2024||1.89||7980000000|180.10000610352|1|2024-04-22|15/03/2024|1.92|1.5|7510000000|7590000000|212.80000305176|1
2024-07-01 06:11:52|05613|20797|AER|18.07B|18070000000|93.2|1486172|46.73|44|2024-07-30|15/06/2024||2.34||1900000000|93.199996948242|1|2024-05-01|15/03/2024|3.29|2.41|2020000000|1930000000|84.48999786377|1
2024-07-01 06:11:59|05614|949763|LIFCOb|132.18B|132180000000|291|231176|24.2|33|2024-07-12|15/06/2024||2.17||6420000000|291|1|2024-04-24|15/03/2024|1.52|1.95|6010000000|6150000000|277.39999389648|1
2024-07-01 06:12:04|05615|579|METSO|8.18B|8180000000|9.876|1264430|-10.58|43|2024-07-24|15/06/2024||0.1755||1340000000|9.8760004043579|1|2024-04-25|15/03/2024|0.15|0.1597|1220000000|1280000000|10.895000457764|1
2024-07-01 06:12:13|05616|989669|ADDTb|71.06B|71060000000|264|41381|13.5|32|2024-07-12|15/06/2024||1.75||5270000000|264|1|2024-05-16|15/03/2024|1.6|2.29|5090000000|5320000000|240|1
2024-07-01 06:12:19|05617|942727|THULE|29.39B|29390000000|278|185985|-12.33|33|2024-07-17|15/06/2024||5.56||3250000000|278|1|2024-04-26|15/03/2024|2.84|2.83|2420000000|2420000000|300.20001220703|1
2024-07-01 06:12:26|05618|25979|CASTs|63.74B|63740000000|129.4|1240659|25.69|37|2024-07-16|15/06/2024||2.21||2490000000|129.39999389648|1|2024-05-03|15/03/2024|2.04|1.72|2450000000|2540000000|134.14999389648|1
2024-07-01 06:12:31|05619|7185|BESI|12.03B|12030000000|156.15|422704|57.25|41|2024-07-25|15/06/2024||0.5921||162310000|156.14999389648|1|2024-04-25|15/03/2024|0.44|0.4763|146300000|146210000|139|1
2024-07-01 06:12:37|05620|942724|SBBb|9.22B|9220000000|5.39|26106671|30.4|31|2024-08-28|15/06/2024||-0.08||1050000000|5.3899998664856|1|2024-05-06|15/03/2024|-0.8|0.145|1110000000|1110000000|4.2065000534058|1
2024-07-01 06:12:43|05621|40274|NOD|27.38B|27380000000|142.6|725082|9.31|29|2024-08-08|15/06/2024||-0.0263||118560000|142.60000610352|1|2024-04-23|15/03/2024|-0.133|-0.1082|74500000|79270000|86.720001220703|1
2024-07-01 06:12:50|05622|26020|TRELBs|98.2B|98200000000|412.4|687456|57.77|37|2024-07-18|15/06/2024||4.37||8700000000|412.39999389648|1|2024-04-24|15/03/2024|4.23|3.98|8230000000|8600000000|378.79998779297|1
2024-07-01 06:12:56|05623|26038|AVANZ|40.49B|40490000000|257.5|314743|17.31|42|2024-07-12|15/06/2024||3.37||939550000|257.5|1|2024-04-17|15/03/2024|3.53|3.46|951000000|956120000|228.5|1
2024-07-01 06:13:02|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
2024-07-01 06:13:08|05625|25983|FABGs|26.63B|26630000000|84.65|745762|9.14|37|2024-07-05|15/06/2024||1.02||852910000|84.650001525879|1|2024-04-25|15/03/2024|1.04|1.03|867000000|848010000|85.349998474121|1
2024-07-01 06:13:14|05626|1054668|BAWG|4.64B|4640000000|59.1|136414|39.98|30|2024-07-18|15/06/2024||2.01||392940000|59.099998474121|1|2024-04-29|15/03/2024|2.11|2.01|392800000|390320000|57.5|1
2024-07-01 06:13:19|05627|1077012|NETCG|14.54B|14540000000|298.8|136217|5.81|29|2024-08-14|15/06/2024||2.71||1630000000|298.79998779297|1|2024-05-03|15/03/2024|1.89|2.04|1600000000|1600000000|261.79998779297|1
2024-07-01 06:13:25|05628|40255|BAKKA|32.12B|32119999999.999996|542|77791|-15.58|41|2024-08-26|15/06/2024||7.15||2550000000|542|1|2024-05-06|15/03/2024|7.66|7.49|2210000000|2220000000|646|1
2024-07-01 06:13:31|05629|25980|EKTABs|25.29B|25290000000|66.2|1328167|-20.57|32|2024-08-28|15/07/2024||0.4725||3740000000|66.199996948242|1|2024-06-05|15/04/2024|1.15|1.23|5020000000|5020000000|84.800003051758|1
2024-07-01 06:13:37|05630|1127858|||||||25|2024-07-18|15/06/2024||-0.0267||4490000000|0.72000002861023|1|2024-04-23|15/03/2024|0.23|-1.14|4760000000|4550000000|0.78979998826981|1
2024-07-01 06:13:42|05631|449|ANA|6.04B|6040000000|110.3|124248|-29.02|43|2024-07-29|15/06/2024|||||110.30000305176|1|2024-05-23|15/03/2024|||||126.40000152588|1
2024-07-01 06:13:46|05632|1131126|REY|5.52B|5520000000|131|70|19.09|0||
2024-07-01 06:13:52|05633|25987|HOLMBs|66.33B|66330000000|417.2|170578|7.69|37|2024-08-15|15/06/2024||4.76||5790000000|417.20001220703|1|2024-04-26|15/03/2024|4.7|4.58|5720000000|5590000000|424.39999389648|1
2024-07-01 06:13:59|05634|26051|BILL|24.38B|24380000000|98.1|589050|19.69|40|2024-07-19|15/06/2024||-0.0747||10620000000|98.099998474121|1|2024-04-24|15/03/2024|1.26|0.9861|10420000000|10030000000|97.050003051758|1
2024-07-01 06:14:05|05635|15287|IETB|10.49B|10490000000|198.1|43320|22.36|29|2024-09-10|15/06/2024|||||198.10000610352|1|2024-05-30|15/03/2024|||3060000000||201.80000305176|1
2024-07-01 06:14:15|05636|666|TUI1n|3.35B|3350000000|6.604|3649529|1.41|44|2024-08-14|15/06/2024||0.1084||5710000000|6.6040000915527|1|2024-05-15|15/03/2024|-0.58|-0.5653|3650000000|3470000000|6.9980001449585|1
2024-07-01 06:14:20|05637|989991|VITR|23.6B|23600000000|173.35|28756|-17.35|32|2024-07-17|15/06/2024||1.11||922060000|173.35000610352|1|2024-04-18|15/03/2024|0.85|0.9275|841000000|874720000|181.85000610352|1
2024-07-01 06:14:27|05638|26137|TIGOsdb|44.55B|44550000000|258|278515|56.51|43|2024-08-08|15/06/2024||0.565||1480000000|258|1|2024-05-08|15/03/2024|0.7603|0.76|1490000000|1460000000|231.60000610352|1
2024-07-01 06:14:34|05639|26328|RILBA|30.4B|30400000000|1166|31136|19.28|38|2024-08-07|15/06/2024||21.13||1020000000|1166|1|2024-04-24|15/03/2024|30|21.6|1040000000|1010000000|1252|1
2024-07-01 06:14:41|05640|6930|ARDS|5.32B|5320000000|59.15|223883|54.52|44|2024-07-25|15/06/2024||1.36||2030000000|59.150001525879|1|2024-04-30|15/03/2024|||968000000|968000000|60.5|1
2024-07-01 06:14:46|05641|942509|FEVR|1.27B|1270000000|1084|225159|-11.07|15|2023-03-22|15/12/2022|0.09||183400000||1078|1|2022-09-13|15/06/2022|0.12||160900000||949|1
2024-07-01 06:14:53|05642|26224|WIHL|30.1B|30100000000|97.9|355033|25.51|44|2024-07-08|15/06/2024||1.39||1030000000|97.900001525879|1|2024-04-23|15/03/2024|1.33|1.07|1040000000|1010000000|93.300003051758|1
2024-07-01 06:15:00|05643|32285|FLUI|3.7B|3700000000|19.49|336458|9.31|40|2024-08-01|15/06/2024||0.4729||687260000|19.489999771118|1|2024-05-08|15/03/2024|0.2512|0.31|527000000|527220000|21.680000305176|1
2024-07-01 06:15:06|05644|989966|SWECb|52.22B|52220000000|146.3|62778|22.68|32|2024-07-16|15/06/2024||1.6||7910000000|146.30000305176|1|2024-05-16|15/03/2024|1.55|1.44|7720000000|7740000000|121.44999694824|1
2024-07-01 06:15:12|05645|999066|MIPS|10.99B|10990000000|415|56913|-22.31|31|2024-07-18|15/06/2024||1.05||114600000|415|1|2024-04-25|15/03/2024|0.4765|0.4798|83000000|87680000|338|1
2024-07-01 06:15:18|05646|986591|FNOX|39.03B|39030000000|63.98|1141240|0.47|32|2024-07-12|15/06/2024||0.2665||507480000|63.979999542236|1|2024-04-25|15/03/2024|0.24|0.242|467000000|467000000|65.160003662109|1
2024-07-01 06:15:24|05647|948856|HRA|4.6B|4600000000|3.19|301229|17.28|32|2024-07-31|15/06/2024|||||3.1900000572205|1|2024-05-13|15/03/2024|0.099||3290000000|4340000000|3.5099999904633|1
2024-07-01 06:15:30|05648|949094|GL9|4.73B|4730000000|18.2|30627|34.42|24|2024-08-14|15/06/2024||||1730000000|18.200000762939|1|2024-04-30|15/03/2024|||||17.5|1
2024-07-01 06:15:36|05649|989873|NOLAb|15.49B|15490000000|57.5|6500|4.83|32|2024-07-18|15/06/2024||0.615||2520000000|57.5|1|2024-05-06|15/03/2024|0.6|0.59|2440000000|2340000000|54.650001525879|1
2024-07-01 06:15:43|05650|13378|AZMT|3.05B|3050000000|22.02|616124|13.08|43|2024-08-01|15/06/2024||0.503|||22.020000457764|1|2024-05-08|15/03/2024|0.7101|0.6286|350900000|337530000|25.477612586975|0.9861932938856
2024-07-01 06:15:50|05651|26217|KINDsdb|27.15B|27150000000|126|344988|9.71|43|2024-07-24|15/06/2024||2.28||4390000000|126|1|2024-04-24|15/03/2024|2.03|2.14|4170000000|4230000000|123.30000305176|1
2024-07-01 06:15:56|05652|960714|BRAV|16.07B|16070000000|78.6|901939|-24.13|33|2024-07-12|15/06/2024||1.17||7270000000|78.599998474121|1|2024-05-07|15/03/2024|0.98|1.01|7280000000|7420000000|76.5|1
2024-07-01 06:16:03|05653|26228|ALKb|33.86B|33860000000|153.1|301654|105.64|44|2024-08-23|15/06/2024||0.66||1280000000|153.10000610352|1|2024-05-01|15/03/2024|1.1|0.9767|1350000000|1350000000|130.5|1
2024-07-01 06:16:09|05654|942516|ENTRA|19.92B|19920000000|109.4|101343|12.44|34|2024-07-12|15/06/2024||1.76||826740000|109.40000152588|1|2024-04-23|15/03/2024|1.47|1.43|870000000|842330000|107|1
2024-07-01 06:16:16|05655|1056353|ARJOb|11.17B|11170000000|41.02|506612|4.96|31|2024-07-12|15/06/2024||0.5099||2810000000|41.020000457764|1|2024-04-18|15/03/2024|0.5754|0.5564|2760000000|2760000000|52.450000762939|1
2024-07-01 06:16:23|05656|26223|WALLb|33.08B|33080000000|50.35|540276|37.87|39|2024-07-08|15/06/2024||0.405||729970000|50.349998474121|1|2024-04-24|15/03/2024|0.385|0.3625|719000000|723470000|48.119998931885|1
2024-07-01 06:16:29|05657|1112820|NYFO|21.37B|21370000000|102.7|239228|72.32|28|2024-07-10|15/06/2024||1.36||903750000|102.69999694824|1|2024-04-22|15/03/2024|1.08|1.15|922000000|903400000|97|1
2024-07-01 06:16:35|05658|26238|BAVA|13.43B|13430000000|172.6|474746|-11.03|44|2024-08-22|15/06/2024||2.76||1450000000|172.60000610352|1|2024-05-28|15/03/2024|-1.5|0.87|831470000|1020000000|179.25|1
2024-07-01 06:16:40|05659|28514|JET2|2.81B|2810000000|1309|567195|5.06|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
2024-07-01 06:16:46|05660|26292|JYSK|35.34B|35340000000|554|147063|6.87|44|2024-08-20|15/06/2024||19.7||3340000000|554|1|2024-05-07|15/03/2024|19|21.48|3430000000|3430000000|580|1
2024-07-01 06:16:51|05661|940863|KWS|1.85B|1850000000|2312|696585|27.73|12|2023-03-28|15/12/2022|||||2706|1|2022-09-13|15/06/2022||0.49||311000000|2404|1
2024-07-01 06:16:58|05662|26018|SSABBs|57.63B|57630000000|57.56|4159376|-22.95|37|2024-07-24|15/06/2024||2.48||27960000000|57.560001373291|1|2024-04-23|15/03/2024|2.57|2.21|27150000000|27620000000|63.099998474121|1
2024-07-01 06:17:05|05663|40271|LSG|25.76B|25760000000|43.26|651063|6.24|44|2024-08-21|15/06/2024||1.12||8320000000|43.259998321533|1|2024-05-15|15/03/2024|0.8|0.8039|7110000000|7110000000|49.720001220703|1
2024-07-01 06:17:11|05664|40243|KOG|152.69B|152690000000|870|253059|78.21|44|2024-07-10|15/06/2024||5.56||11110000000|870|1|2024-04-28|15/03/2024|6.36|5.49|11450000000|11160000000|759|1
2024-07-01 06:17:17|05665|977688|QTCOM|1.97B|1970000000|77.45|44439|1.29|32|2024-08-08|15/06/2024||0.4425||52450000|77.449996948242|1|2024-04-24|15/03/2024|0.3|0.265|45080000|46930000|69.75|1
2024-07-01 06:17:23|05666|28554|ITM|286.28M|286280000|46.4|2449849|-35.81|24|2024-08-23|15/04/2024||-4.12||9720000|46.400001525879|1|2024-04-03|15/01/2024||-10.20||25600000|52.549999237061|1
2024-07-01 06:17:28|05667|994717|SFOR|255.78M|255780000|42.2|2552899|-66.51|22|2024-09-11|15/06/2024|||||42.200000762939|1|2024-05-10|15/03/2024|||186400000||46.240001678467|1
2024-07-01 06:17:35|05668|32274|VIS|2.83B|2830000000|61.5|43527|-2.84|44|2024-07-25|15/06/2024|||||61.5|1|2024-04-17|15/03/2024|0.58|0.58|290000000|295970000|57.700000762939|1
2024-07-01 06:17:40|05669|49920|SRBNK|34.5B|34500000000|130.6|177656|0.38|42|2024-08-08|15/06/2024||4.37||2450000000|130.60000610352|1|2024-04-25|15/03/2024|4.25|4.28|2360000000|2360000000|128.80000305176|1
2024-07-01 06:17:46|05670|584|TIETO|2.14B|2140000000.0000002|17.98|282961|-28.88|42|2024-07-23|15/06/2024||0.41||716800000|17.979999542236|1|2024-04-25|15/03/2024|0.49|0.4771|733950000|733960000|18.770000457764|1
2024-07-01 06:17:52|05671|572|KCRA|4.19B|4190000000.0000005|52.95|142918|43.69|42|2024-07-26|15/06/2024||0.8782||962760000|52.950000762939|1|2024-04-25|15/03/2024|0.79|0.7813|913000000|913040000|48.919998168945|1
2024-07-01 06:17:58|05672|26062|BURE|26.47B|26470000000|357|51055|42.46|36|2024-08-16|15/06/2024|||||357|1|2024-05-13|15/03/2024|||||373.20001220703|1
2024-07-01 06:18:04|05673|948493|BGN|4.27B|4269999999.9999995|37.42|11909|18.31|32|2024-07-25|15/06/2024|||||37.419998168945|1|2024-05-09|15/03/2024|||256600000|256730000|38.119998931885|1
2024-07-01 06:18:11|05674|985181|BFIT|1.33B|1330000000|20.12|162742|-42.51|31|2024-07-26|15/06/2024|||||20.120000839233|1|2024-04-26|15/03/2024|||284000000|284000000|21.020000457764|1
2024-07-01 06:18:18|05675|15241|MLXS|3.25B|3250000000|80.4|39626|-10.57|39|2024-07-31|15/06/2024||1.17||242830000|80.400001525879|1|2024-04-24|15/03/2024|1.31|1.17|242000000|241240000|70.599998474121|1
2024-07-01 06:18:23|05676|26249|CHEMM|5.3B|5300000000|304.6|88577|-34.64|29|2024-09-11|15/06/2024||2.83||105500000|304.60000610352|1|2024-05-08|15/03/2024|2.47|2.5|98900000|98950000|314.79998779297|1
2024-07-01 06:18:32|05677|948498|DLG|4.39B|4390000000|29.44|7858|46.91|31|2024-07-31|15/06/2024|||||29.440000534058|1|2024-05-09|15/03/2024|||658800000|652200000|32.909999847412|1
2024-07-01 06:18:38|05678|25978|AXFOs|60.07B|60070000000|278.4|225704|22|37|2024-07-12|15/06/2024||3.13||21230000000|278.39999389648|1|2024-04-25|15/03/2024|2.6|2.65|20250000000|20400000000|289|1
2024-07-01 06:18:45|05679|40233|OCI|4.8B|4800000000|22.79|303185|3.73|33|2024-07-30|15/06/2024||0.2055||1310000000|22.790000915527|1|2024-05-14|15/03/2024|0.171|0.02|1220000000|1300000000|24.620000839233|1
2024-07-01 06:18:51|05680|940877|BOOH|433.26M|433260000|34.4|3107144|1.5|32|2024-09-25|15/08/2024||0.52||775440000|34.400001525879|1|2024-07-01|15/05/2024|||||34.400001525879|1
2024-07-01 06:18:56|05681|25999|||||||37|2024-07-19|15/06/2024||2.84||3520000000|226.80000305176|1|2024-05-03|15/03/2024|1.53|1.57|3150000000|3290000000|216.19999694824|1
2024-07-01 06:19:02|05682|943157|INDV|1.66B|1660000000|1240|621982|-31.98|37|2024-07-25|15/06/2024||0.48||314050000|1240|1|2024-04-25|15/03/2024|0.37|0.415|284000000|299750000|1514|1
2024-07-01 06:19:06|05683|941901|GLPG|1.65B|1650000000|22.6|101|-45.67|0||
2024-07-01 06:19:11|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
2024-07-01 06:19:17|05685|989849|MING|21.78B|21780000000|150.78|2009|7.25|32|2024-08-08|15/06/2024||5.05||2110000000|150.7799987793|1|2024-05-08|15/03/2024|4.68|5.56|2160000000|2160000000|146.75999450684|1
2024-07-01 06:19:23|05686|1167618|SAVE|55.61B|55610000000|221.4|249889|53.43|18|2024-07-23|15/06/2024||2.59||1210000000|221.39999389648|1|2024-04-23|15/03/2024|2.74|2.61|1260000000|1220000000|178.69999694824|1
2024-07-01 06:19:28|05687|6822|ASOS|424.73M|424730000|356.6|330322|-6.82|38|2024-07-01|15/05/2024|||||356.60000610352|1|2024-04-17|15/02/2024||-49.17||1587000000|333.39999389648|1
2024-07-01 06:19:35|05688|989676|AKER|45.69B|45690000000|620.5|784|1.89|31|2024-07-17|15/06/2024|||||620.5|1|2024-05-08|15/03/2024|||||620.5|1
2024-07-01 06:19:41|05689|18954|IREE|2.49B|2490000000|1.939|3735820|13.99|39|2024-07-29|15/06/2024|||||1.9390000104904|1|2024-05-15|15/03/2024|||1570000000|2110000000|1.8480000495911|1
2024-07-01 06:19:47|05690|28561|CVSG|723.06M|723060000|1008|380868|-49.07|15|2023-03-22|15/12/2022|0.29||296300000||1910|1|2022-09-21|15/06/2022|0.11||280500000||1591|1
2024-07-01 06:19:52|05691|14069|RWS|692.39M|692390000|187.8|1619789|-20.22|15|2023-06-07|15/03/2023|||||230|1|2022-12-12|15/09/2022|0.1||391900000||332.20001220703|1
2024-07-01 06:19:58|05692|466|MAP|6.6B|6600000000|2.154|2497723|18.42|33|2024-07-26|15/06/2024||0.0827||7030000000|2.154000043869|1|2024-04-24|15/03/2024|0.0646|0.0646|8140000000|8280000000|2.2760000228882|1
2024-07-01 06:20:05|05693|989959|SCATC|13.78B|13780000000|86.5|11932|22.35|32|2024-08-16|15/06/2024||1.06||1440000000|86.5|1|2024-04-30|15/03/2024|-0.715|-0.9|1260000000|1270000000|73.879997253418|1
2024-07-01 06:20:14|05694|8745|OUT1V|1.43B|1430000000|3.37|1671894|-31.25|43|2024-08-08|15/06/2024||0.004||1610000000|3.3699998855591|1|2024-05-07|15/03/2024|-0.05|-0.025|1480000000|1500000000|3.7769999504089|1
2024-07-01 06:20:23|05695|989711|BCU|6.35B|6350000000|93.63|7809|15.42|31|2024-08-28|15/06/2024||0.4515||313240000|93.629997253418|1|2024-04-17|15/03/2024|0.466|0.4809|309100000|310000000|97.730003356934|1
2024-07-01 06:20:30|05696|948733|PEABBs|19.16B|19160000000|66.38|51798|53.66|32|2024-07-16|15/06/2024||1.48||15190000000|66.379997253418|1|2024-05-06|15/03/2024|-0.415|-0.61|11140000000|11430000000|68.5|1
2024-07-01 06:20:37|05697|7151|TWKNc|1.62B|1620000000|40.72|74319|-10.35|35|2024-08-13|15/06/2024||1.77||944000000|40.720001220703|1|2024-05-06|15/03/2024|||421000000|429000000|39.939998626709|1
2024-07-01 06:20:42|05698|1072318|ALFEN|374.88M|374880000|17.26|436348|-71.97|25|2024-08-22|15/06/2024||||151100000|17.260000228882|1|2024-05-20|15/03/2024|||116800000|116800000|40.990001678467|1
2024-07-01 06:20:48|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
2024-07-01 06:20:56|05700|27874|GBGP|856.62M|856620000|339.8|791400|48.38|31|2024-08-28|15/06/2024|||||339.79998779297|1|2024-06-11|15/03/2024||9.53||145630000|346|1
2024-07-01 06:21:02|05701|1169380|DOCS|718.59M|718590000|74.7|2468521|-38.92|12|2024-08-28|15/06/2024|||||74.699996948242|1|2024-05-30|15/03/2024||7.50||492080000|83.900001525879|1
2024-07-01 06:21:09|05702|948767|EMII|6.67B|6670000000|4.7|549888|68.46|32|2024-08-06|15/06/2024||0.2332||1380000000|4.6999998092651|1|2024-05-07|15/03/2024|0.2109|0.1571|1360000000|1370000000|4.8400001525879|1
2024-07-01 06:21:15|05703|49922|BRGB|19.21B|19210000000|192.4|61979|21.16|41|2024-07-17|15/06/2024||2.62||2030000000|192.39999389648|1|2024-04-24|15/03/2024|2.01|1.98|1980000000|1980000000|191.60000610352|1
2024-07-01 06:21:19|05704|1130890|SRAIL|2.55B|2550000000|25.5|31676|-31.89|0||
2024-07-01 06:21:25|05705|948955|UNPI|6.65B|6650000000|9.31|137098|90.39|32|2024-08-08|15/06/2024|||||9.3100004196167|1|2024-05-09|15/03/2024|||||8.6300001144409|1
2024-07-01 06:21:32|05706|948735|JMs|12.78B|12780000000|196.8|23490|35.91|32|2024-07-10|15/06/2024||1.5||2860000000|196.80000305176|1|2024-04-23|15/03/2024|1.1|1.16|3030000000|2930000000|196.14999389648|1
2024-07-01 06:21:40|05707|948651|LOOMIs|19.28B|19280000000|275.4|91878|-12.21|32|2024-07-24|15/06/2024||6.77||7710000000|275.39999389648|1|2024-05-06|15/03/2024|5.34|5.2|7250000000|7250000000|285.79998779297|1
2024-07-01 06:21:49|05708|1056374|COREb|14.1B|14100000000|8.745|1486575|72.66|30|2024-07-12|15/06/2024||0.19||929670000|8.7449998855591|1|2024-04-23|15/03/2024|0.06|0.08|940000000|940000000|9.4399995803833|1
2024-07-01 06:21:56|05709|1010688|INSTAL|10.7B|10700000000|40.56|551262|-24.68|30|2024-08-22|15/06/2024||0.6267||3640000000|40.560001373291|1|2024-05-03|15/03/2024|0.41|0.4533|3280000000|3280000000|39.119998931885|1
2024-07-01 06:22:02|05710|13814|PTNL|632.5M|632500000|1.268|1970301|-20.53|44|2024-08-05|15/06/2024||0.0265||795530000|1.2680000066757|1|2024-05-21|15/03/2024|-0.039|0.0104|765000000|776120000|1.2699999809265|1
2024-07-01 06:22:09|05711|989718|BMED|7.65B|7650000000|10.37|149386|26|32|2024-07-31|15/06/2024||0.2755|||10.369999885559|1|2024-05-07|15/03/2024|0.2948|0.2979|700900000|670500000|10.279999732971|1
2024-07-01 06:22:15|05712|573|CGCBV|4.82B|4820000000|74.95|90707|48.86|42|2024-08-08|15/06/2024||1.2||844430000|74.949996948242|1|2024-04-30|15/03/2024|1.26|0.9286|1060000000|865290000|63.599998474121|1
2024-07-01 06:22:22|05713|948805|VIRB|2.73B|2730000000|326.25|651|20.61|32|2024-09-13|15/06/2024||||335300000|326.25|1|2024-04-16|15/03/2024|||345700000|336600000|359.75|1
2024-07-01 06:22:26|05714|52216|AIBG|12.84B|12840000000|5.4|3284|30.12|0||
2024-07-01 06:22:32|05715|948855|BZU|6.91B|6910000000|37.56|11210|63.38|32|2024-08-02|15/06/2024|||||37.560001373291|1|2024-05-09|15/03/2024|||894400000|894000000|35.279998779297|1
2024-07-01 06:22:38|05716|948544|SAABBs|135.32B|135320000000|253.9|46171|-56.55|32|2024-07-19|15/06/2024||6.91||14310000000|253.89999389648|1|2024-04-26|15/03/2024|5.71|5.88|14190000000|12890000000|3680.8000488281|0.25
2024-07-01 06:22:42|05717|1166999|BURF|2.83B|2830000000|13.05|1172909|7.14|11|2024-07-25|15/06/2024||0.4625||171050000|13.050000190735|1|2024-05-13|15/03/2024|-0.14|0.446|31380000|192470000|15.439999580383|1
2024-07-01 06:22:49|05718|985177|GROW|687.88M|687880000|366|973233|36.98|31|2024-08-28|15/06/2024|||||366|1|2024-06-12|15/03/2024|||||337|1
2024-07-01 06:22:56|05719|18946|ERG|3.42B|3420000000|23.44|568827|-13.12|39|2024-08-02|15/06/2024|||||23.440000534058|1|2024-05-15|15/03/2024|||218000000|209500000|26.920000076294|1
2024-07-01 06:23:03|05720|27787|LIO|436.96M|436960000|685|294572|-4.33|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
2024-07-01 06:23:10|05721|568|SYDB|19.72B|19720000000|369|140552|17.07|44|2024-08-21|15/06/2024||13.04||1830000000|369|1|2024-05-01|15/03/2024|15.5|15.59|1940000000|1940000000|356.60000610352|1
2024-07-01 06:23:16|05722|28180|BREE|1.33B|1330000000|387|1177619|18.71|29|2024-07-24|15/06/2024|||||387|1|2024-05-29|15/03/2024|||||395|1
2024-07-01 06:23:23|05723|948920|ACX|2.42B|2420000000|9.74|63213|-0.51|32|2024-07-24|15/06/2024||0.24||1580000000|9.7399997711182|1|2024-04-25|15/03/2024|0.21|0.21|1480000000|1480000000|10.050000190735|1
2024-07-01 06:23:27|05724|948705|KBCA|3.35B|3350000000|43.38|6710|3.53|0||
2024-07-01 06:23:33|05725|948541|HUFVAs|25.39B|25390000000|126.6|62583|-1.36|32|2024-08-22|15/06/2024||1.3||600590000|126.59999847412|1|2024-05-08|15/03/2024|1.18|1.15|524000000|589500000|133|1
2024-07-01 06:23:39|05726|948921|FLS|19.69B|19690000000|348.3|5137|6|32|2024-08-15|15/06/2024||4.44||5310000000|348.29998779297|1|2024-05-15|15/03/2024|3.4|3.6|4840000000|5310000000|381.10000610352|1
2024-07-01 06:23:45|05727|949772|TROAX|14.18B|14180000000|237|44450|11.37|21|2024-08-14|15/06/2024||0.1675||75380000|237|1|2024-04-22|15/03/2024|0.11|0.115|70900000|70900000|230.5|1
2024-07-01 06:23:49|05728|948917|SUBC|59.91B|59910000000|201|19019|49.94|0||
2024-07-01 06:23:57|05729|26054|BIOT|13.05B|13050000000|163.1|125552|21.54|37|2024-07-16|15/06/2024||0.5833||500100000|163.10000610352|1|2024-04-25|15/03/2024|0.41|0.53|480000000|460170000|160.69999694824|1
2024-07-01 06:24:03|05730|993037|VGP1|71.09B|71090000000|4500|10|0|0||
2024-07-01 06:24:09|05731|942503|GAMA|1.36B|1360000000|1410|225826|23.47|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
2024-07-01 06:24:19|05732|948926|BRBI|3.31B|3310000000|12.37|21549|-8.71|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
2024-07-01 06:24:26|05733|948862|BPSI|3B|3000000000|6.708|5627|76.39|32|2024-08-06|15/06/2024|||||6.7080001831055|1|2024-05-07|15/03/2024|||409000000|404800000|7.9549999237061|1
2024-07-01 06:24:32|05734|557|||||||37|2022-11-09|15/09/2022||2.65||4380000000|172.69999694824|1|2022-08-17|15/06/2022||2.41||4250000000|172.69999694824|1
2024-07-01 06:24:40|05735|29884|SES|1.78B|1780000000|115.3|17006|0.79|32|2024-09-12|15/07/2024||||776270000|115.30000305176|1|2024-06-20|15/04/2024|||815100000||106.30000305176|1
2024-07-01 06:24:46|05736|948710|NKT|32.69B|32689999999.999996|613.75|10537|49|0||
2024-07-01 06:24:51|05737|948569|INTRUs|3.62B|3620000000|30.39|15984|-56.67|32|2024-07-18|15/06/2024||-0.2263||5190000000|30.389999389648|1|2024-04-24|15/03/2024|1.43|1.43|4580000000|4470000000|23.340000152588|1
2024-07-01 06:24:57|05738|9219|CAIV|3.03B|3030000000|30.96|377896|16.61|44|2024-08-28|15/06/2024|||||30.959999084473|1|2024-05-21|15/03/2024|||56200000|48400000|29.180000305176|1
2024-07-01 06:25:02|05739|26063|CATE|28.97B|28970000000|528|67780|33.74|32|2024-07-05|15/06/2024||5.68||526180000|528|1|2024-04-25|15/03/2024|5.3|5.49|493000000|493200000|488.5|1
2024-07-01 06:25:08|05740|1162564|EPROb|20.23B|20230000000|70.4|362165|20.34|22|2024-07-19|15/06/2024||0.77||3350000000|70.400001525879|1|2024-04-24|15/03/2024|0.595|0.545|3060000000|3060000000|64.599998474121|1
2024-07-01 06:25:14|05741|1056273|LENV|1.26B|1260000000|33.4|672|-25.53|32|2024-08-07|15/06/2024|||||33.400001525879|1|2024-05-08|15/03/2024|0.83||658400000|637300000|31.049999237061|1
2024-07-01 06:25:20|05742|945662|EUAV|3.21B|3210000000|16.54|304625|8.67|38|2024-08-01|15/06/2024||0.2834||182470000|16.540000915527|1|2024-05-08|15/03/2024|2.46|1.89|240380000|212010000|17.379999160767|1
2024-07-01 06:25:26|05743|26258|DFDS|10.89B|10890000000|196.9|112894|-20.73|44|2024-08-14|15/06/2024||7.22||7390000000|196.89999389648|1|2024-05-08|15/03/2024|-0.85|-0.8|7010000000|7010000000|230|1
2024-07-01 06:25:32|05744|948936|BEKB|2.02B|2020000000|39.41|1107|-5.26|31|2024-07-26|15/06/2024|||||39.409999847412|1|2024-05-08|15/03/2024|||1030000000||47.220001220703|1
2024-07-01 06:25:38|05745|989987|VEI|15.45B|15450000000|114.4|1415|-0.69|32|2024-08-15|15/06/2024||2.39||10980000000|114.40000152588|1|2024-05-08|15/03/2024|0.065|-0.26|9480000000|9290000000|117.5|1
2024-07-01 06:25:44|05746|955678|PANDXb|34.75B|34750000000|189|88972|50.48|33|2024-07-12|15/06/2024||2.76||1810000000|189|1|2024-04-25|15/03/2024|1.5|1.7|1500000000|1510000000|172.39999389648|1
2024-07-01 06:25:50|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
2024-07-01 06:25:57|05748|989874|NONG|9.95B|9950000000|99.5|1677|1.74|32|2024-08-08|15/06/2024||3.28||1450000000|99.5|1|2024-05-08|15/03/2024|3.14|3.16|1440000000|1430000000|102|1
2024-07-01 06:26:03|05749|948801|TELA|6.19B|6190000000|9.26|2918|36.78|32|2024-07-16|15/06/2024|||||9.2600002288818|1|2024-04-16|15/03/2024|0.18||1290000000||7.789999961853|1
2024-07-01 06:26:10|05750|26417|KEMIRA|3.5B|3500000000|22.72|191739|55.72|44|2024-07-17|15/06/2024||0.4507||727470000|22.719999313354|1|2024-04-24|15/03/2024|0.49|0.3967|763300000|734030000|17.340000152588|1
2024-07-01 06:26:17|05751|989695|ATEA|17.06B|17059999999.999998|151.5|1089|-2.38|32|2024-07-12|15/06/2024||1.84||8850000000|151.5|1|2024-04-25|15/03/2024|1.72|1.71|7610000000|8340000000|136.39999389648|1
2024-07-01 06:26:27|05752|948486|0DHJ|2.70B|2700000000|7.14|161330|12.26|25|2023-07-28|15/06/2023|||||7.1399998664856|1|2023-05-09|15/03/2023|||||6.7800002098083|1
2024-07-01 06:26:33|05753|961787|XIOR|1.23B|1230000000|29.95|47902|9.91|29|2024-08-08|15/06/2024|||||29.950000762939|1|2024-04-26|15/03/2024|0.57||43700000||25.14999961853|1
2024-07-01 06:26:38|05754|948840|GCO|4.46B|4460000000|37.65|706|33.27|30|2024-07-25|15/06/2024|||||37.650001525879|1|2024-04-25|15/03/2024|||1790000000|1010000000|35.529998779297|1
2024-07-01 06:26:45|05755|948875|EBRO|2.39B|2390000000|15.53|1045|-3.54|32|2024-07-29|15/06/2024|||||15.529999732971|1|2024-04-24|15/03/2024|||806800000|809630000|15.939999580383|1
2024-07-01 06:26:50|05756|6799|CWR|342.75M|342750000|177.2|853282|-41.63|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
2024-07-01 06:26:58|05757|26136|MYCR|39.88B|39880000000|408.6|112691|53.03|44|2024-07-12|15/06/2024||3.07||1590000000|408.60000610352|1|2024-04-18|15/03/2024|5|4.31|1690000000|1660000000|355.60000610352|1
2024-07-01 06:27:04|05758|955651|VZN|4.54B|4540000000|115.4|9732|40.39|31|2024-08-16|15/06/2024|||||115.40000152588|1|2024-05-29|15/03/2024|||||112.80000305176|1
2024-07-01 06:27:11|05759|948530|0GAF|2.31B|2310000000|21.22|37034|2.96|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
2024-07-01 06:27:15|05760|1168296|BYIT|1.35B|1350000000|554.5|825435|6.61|6|2022-10-26|15/08/2022|0.09||93530000||431.88861083984|1|2022-05-24|15/02/2022|0.06||196600000||427.2594909668|1
2024-07-01 06:27:21|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
2024-07-01 06:27:26|05762|28351|LTGL|668.38M|668380000|84.5|1593488|2.24|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
2024-07-01 06:27:29|05763|1162559|AAF|4.49B|4490000000|120.1|3632030|11.41|0||
2024-07-01 06:27:33|05764|25967|UPNRF|2.27B|2270000000|29.09|200|-4.84|0||
2024-07-01 06:27:39|05765|948668|BAR|933.33M|933330000|22.89|16675|0|28|2024-07-17|15/06/2024|||||22.889999389648|1|2024-04-23|15/03/2024|||195900000|209000000|22.889999389648|1
2024-07-01 06:27:45|05766|948572|IDR|3.36B|3360000000|19.41|77551|68.34|32|2024-07-25|15/06/2024||0.3683||1180000000|19.409999847412|1|2024-05-06|15/03/2024|0.35|0.3673|1120000000|999730000|18.10000038147|1
2024-07-01 06:27:52|05767|989774|ENAV|2.02B|2020000000|3.72|15089|-5.1|32|2024-08-05|15/06/2024||0.0851||271400000|3.7200000286102|1|2024-05-13|15/03/2024|-0.0278|-0.0278|193640000|184810000|4.0799999237061|1
2024-07-01 06:27:58|05768|26445|REG1V|731.39M|731390000|27.54|17364|-13.18|34|2024-08-08|15/06/2024||0.166||24440000|27.540000915527|1|2024-04-25|15/03/2024|0.14|0.1425|23600000|23600000|24.979999542236|1
2024-07-01 06:28:05|05769|577|METSB|2.65B|2650000000|7.34|375505|8.58|43|2024-08-01|15/06/2024||0.0051||493500000|7.3400001525879|1|2024-04-25|15/03/2024|0.06|0.056|484000000|484000000|7.1550002098083|1
2024-07-01 06:28:16|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
2024-07-01 06:28:20|05771|1170366|ATG|609.12M|609120000|501|477240|-33.02|7|2024-05-16|15/03/2024|||||492|1|2024-01-30|15/12/2023|||43900000|34630000|456.5|1
2024-07-01 06:28:26|05772|989972|TGYM|1.91B|1910000000|9.71|5289|14.78|30|2024-08-02|15/06/2024|||||9.710000038147|1|2024-05-09|15/03/2024|||187500000|185170000|9.2200002670288|1
2024-07-01 06:28:33|05773|948499|1U1|2.81B|2810000000|16.04|45471|59.44|32|2024-08-08|15/06/2024||0.4383||1020000000|16.040000915527|1|2024-05-08|15/03/2024|0.53|0.506|1020000000|1040000000|16.709999084473|1
2024-07-01 06:28:39|05774|1006171|BFF|1.66B|1660000000|8.87|896825|-11.57|30|2024-08-05|15/06/2024||0.21|||8.8699998855591|1|2024-05-09|15/03/2024|0.21|0.27|93500000|97000000|12.220000267029|1
2024-07-01 06:28:45|05775|6866|GCC|611.57M|611570000|158.8|830219|26.63|22|2024-07-31|15/05/2024|||||158.80000305176|1|2024-06-07|15/02/2024||||770500000|169.19999694824|1
2024-07-01 06:28:51|05776|992975|BICO|3.13B|3130000000|44.32|196419|13.61|30|2024-08-20|15/06/2024||-0.68||570900000|44.319999694824|1|2024-05-07|15/03/2024|-0.355|-0.3|510300000|510300000|45.299999237061|1
2024-07-01 06:28:57|05777|948913|NCCBs|13.44B|13440000000|136.4|38954|43.73|32|2024-07-16|15/06/2024||4.49||14490000000|136.39999389648|1|2024-05-03|15/03/2024|-0.95|-0.94|11560000000|11560000000|132.44999694824|1
2024-07-01 06:29:04|05778|32232|CIEA|3.11B|3110000000|25.95|49309|-7.32|39|2024-07-22|15/06/2024||||2000000000|25.950000762939|1|2024-05-08|15/03/2024|||1040000000|1010000000|26.25|1
2024-07-01 06:29:09|05779|942431|||||||33|2024-07-31|15/06/2024||0.1291||92230000|4.6599998474121|1|2024-05-06|15/03/2024|0.1368|0.1345|121900000|110100000|4.3800001144409|1
2024-07-01 06:29:15|05780|958919|HTRO|10.33B|10330000000|50.9|1528832|-36.68|32|2024-07-16|15/06/2024||0.479||1880000000|50.900001525879|1|2024-04-26|15/03/2024|0.31|0.3233|1780000000|1790000000|30|1
2024-07-01 06:29:21|05781|1013395|UNI|3.38B|3380000000|1.274|8885056|32.29|30|2024-07-24|15/06/2024||0.0702|||1.2740000486374|1|2024-04-29|15/03/2024|0.04|0.0325|462000000|442100000|1.1950000524521|1
2024-07-01 06:29:28|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
2024-07-01 06:29:34|05783|948985|APPS|1.65B|1650000000|12.77|782505|30.17|32|2024-07-30|15/06/2024|||||12.770000457764|1|2024-05-07|15/03/2024|||||12.680000305176|1
2024-07-01 06:29:41|05784|7350|ZIG|931.66M|931660000|421.5|485587|12.4|25|2024-07-03|15/04/2024||0.2341|||421.5|1|2024-04-03|15/01/2024|||||377|1
2024-07-01 06:29:47|05785|948664|RATOBs|12.02B|12020000000|36.42|61127|21.4|30|2024-07-18|15/06/2024||1.93||9960000000|36.419998168945|1|2024-04-28|15/03/2024|0.3821|0.1342|7830000000|7760000000|35.069999694824|1
2024-07-01 06:29:55|05786|29887|MOL|1.28B|1280000000|34.1|13897|10.53|35|2024-09-05|15/06/2024|||||34.099998474121|1|2024-05-15|15/03/2024|||107500000|108700000|36.099998474121|1
2024-07-01 06:30:00|05787|989924|SCHO|12.72B|12720000000|551.5|145|2.04|32|2024-08-15|15/06/2024||11.25||9010000000|551.5|1|2024-04-30|15/03/2024|6.2|1.6|7880000000|7880000000|527|1
2024-07-01 06:30:06|05788|948673|SSABa|57.63B|57630000000|58.12|1109542|-24.18|32|2024-07-24|15/06/2024||2.48||27960000000|58.119998931885|1|2024-04-23|15/03/2024|2.57|2.21|27150000000|27620000000|63.970001220703|1
2024-07-01 06:30:11|05789|1174544|CINT|2.1B|2100000000|9.85|792282|12.76|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
2024-07-01 06:30:17|05790|961782|SFRG|5.01B|5010000000|9.96|2147928|-44.76|32|2024-07-22|15/06/2024||0.4775||1790000000|9.960000038147|1|2024-04-25|15/03/2024|0.31|0.3082|1740000000|1740000000|11.810000419617|1
2024-07-01 06:30:21|05791|1172313|KAHOTNOK|17.09B|17090000000|34.17|23514|17.83|0||
2024-07-01 06:30:27|05792|948876|BCP|5.09B|5090000000|0.34|9175774|54.55|32|2024-07-31|15/06/2024||0.013||892950000|0.34000000357628|1|2024-05-15|15/03/2024|0.016|0.013|869000000|872950000|0.34999999403954|1
2024-07-01 06:30:33|05793|989714|BILIa|13.02B|13020000000|142.2|5983|27.82|32|2024-07-18|15/06/2024||2.48||9440000000|142.19999694824|1|2024-04-24|15/03/2024|1.7|1.7|9370000000|9250000000|126.5|1
2024-07-01 06:30:40|05794|44421|JUSTJ|1.09B|1090000000|105.4|2206726|35.48|35|2024-08-08|15/06/2024||0.145|||105.40000152588|1|2024-05-29|15/03/2024|||||104.59999847412|1
2024-07-01 06:30:47|05795|42776|CEY|2.43B|2430000000|2.1|19552|39.07|39|2024-07-25|15/06/2024||0.0676|||2.0999999046326|1|2024-04-18|15/03/2024|0.0413|0.0408|262710000||2.210000038147|1
2024-07-01 06:30:53|05796|26108|HMSN|21.09B|21090000000|420.4|49100|-20.38|33|2024-07-12|15/06/2024||1.15||848330000|420.39999389648|1|2024-04-16|15/03/2024|2.3|1.73|616000000|606000000|438.79998779297|1
2024-07-01 06:31:00|05797|948845|POST|2.02B|2020000000|29.98|1603|-7.47|32|2024-08-07|15/06/2024||0.4297||656420000|29.979999542236|1|2024-05-08|15/03/2024|0.4278|0.4324|713310000|709390000|29.579999923706|1
2024-07-01 06:31:06|05798|997109|LXIL|1.73B|1730000000|100.8|8178247|17.07|21|2024-06-05|15/03/2024|||||100.80000305176|1|2024-02-28|15/12/2023|||||100.90000152588|1
2024-07-01 06:31:13|05799|948989|LOG|3.48B|3480000000|26.66|19310|7.63|32|2024-07-24|15/06/2024|||||26.659999847412|1|2024-05-08|15/03/2024|||441100000|438100000|25.739999771118|1
2024-07-01 06:31:18|05800|1172943|LDA|1.26B|1260000000|1.156|1222580|40.12|16|2024-07-19|15/06/2024||||244980000|1.1560000181198|1|2024-04-29|15/03/2024|||252500000|246260000|0.96399998664856|1
2024-07-01 06:31:24|05801|989701|AUSS|16.71B|16710000000|83.03|9565|11.3|32|2024-08-21|15/06/2024||2.87||9660000000|83.029998779297|1|2024-05-15|15/03/2024|1.9|1.98|8370000000|7970000000|92.699996948242|1
2024-07-01 06:31:30|05802|33695|GIMV|1.23B|1230000000|44.45|145|3.37|27|2024-08-29|15/06/2024|||||44.450000762939|1|2024-05-23|15/03/2024|||||44.450000762939|1
2024-07-01 06:31:35|05803|948867|SPMI|4.77B|4770000000|2.39|13114417|86.72|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
2024-07-01 06:31:42|05804|7126|OXB|312.12M|312120000|296.5|251713|-29.4|32|2024-09-18|15/06/2024||||53300000|296.5|1|2024-05-08|15/03/2024|||||316|1
2024-07-01 06:31:49|05805|6699|MTO|1.45B|1450000000|116.2|3678418|20.54|34|2024-07-23|15/06/2024|||||116.19999694824|1|2024-06-06|15/03/2024|0.063|0.062|1240000000|1240000000|120|1
2024-07-01 06:31:54|05806|1054857|CRAYN|11.04B|11040000000|125|488914|19.05|31|2024-08-13|15/06/2024||2.13||1990000000|125|1|2024-05-07|15/03/2024|0.5|0.4|1630000000|1630000000|86.550003051758|1
2024-07-01 06:32:01|05807|8809|SANOMA|1.06B|1060000000|6.49|44486|-2.26|43|2024-07-24|15/06/2024||0.165||322780000|6.4899997711182|1|2024-05-08|15/03/2024|-0.18|-0.18|221000000|221000000|6.75|1
2024-07-01 06:32:06|05808|1084278|SENSI|1.22B|1220000000|78.4|263|-16.33|0||
2024-07-01 06:32:13|05809|28054|SMSS|1.31B|1310000000|952|636739|38.37|18|2023-03-13|15/12/2022|0.08||72840000||830|1|2022-09-12|15/06/2022|0.03||62680000||893|1
2024-07-01 06:32:20|05810|989961|STOGR|8.09B|8090000000|99.5|5335|-11.4|32|2024-08-22|15/06/2024||3.4||2290000000|99.5|1|2024-05-16|15/03/2024|1.8|1.8|1950000000|1950000000|100.84999847412|1
2024-07-01 06:32:23|05811|1024183|SLRS|1.55B|1550000000|11.3|100|-33.53|5|2019-02-28|15/12/2018|||||||2018-11-12|15/09/2018||||||
2024-07-01 06:32:29|05812|1010690|SDIPb|12.27B|12270000000|323|77848|20.88|30|2024-07-19|15/06/2024||3.1||1360000000|323|1|2024-04-25|15/03/2024|2.85|3|1340000000|1340000000|248|1
2024-07-01 06:32:36|05813|6829|RCH|309.42M|309420000|98.3|840741|47.6|38|2024-07-23|15/06/2024|||||98.300003051758|1|2024-05-02|15/03/2024|||||74.300003051758|1
2024-07-01 06:32:43|05814|989812|IPAR|3.19B|3190000000|38.92|1737|-40.26|32|2024-09-05|15/06/2024|||||38.919998168945|1|2024-04-25|15/03/2024|||212700000|225000000|56.18800201416|0.90909090909091
2024-07-01 06:32:49|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
2024-07-01 06:32:56|05816|29948|TIP|1.55B|1550000000|9.36|165001|4.94|37|2024-09-10|15/06/2024|||||9.3599996566772|1|2024-05-13|15/03/2024|||||9.103120803833|1
2024-07-01 06:33:01|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
2024-07-01 06:33:07|05818|948546|MTGBs|10.32B|10320000000|85.5|32250|24|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
2024-07-01 06:33:10|05819|1141818|UPR|562.38M|562380000|211|51807|-22.43|0||
2024-07-01 06:33:17|05820|949753|BUFAB|14.82B|14820000000|391|44825|6.02|32|2024-07-11|15/06/2024||4.07||2150000000|391|1|2024-04-25|15/03/2024|4.01|3.83|2150000000|2280000000|385.39999389648|1
2024-07-01 06:33:23|05821|948903|ALM|1.97B|1970000000|9.39|16070|23.07|31|2024-07-22|15/06/2024||0.13||249600000|9.3900003433228|1|2024-05-13|15/03/2024||0.11|247400000|240970000|9.079999923706|1
2024-07-01 06:33:29|05822|963042|ATSV|838.38M|838380000|21.36|2346|-35.47|31|2024-08-01|15/06/2024||-0.3||374150000|21.360000610352|1|2024-06-06|15/03/2024|-0.8|-0.7175|345000000|356450000|22|1
2024-07-01 06:33:35|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
2024-07-01 06:33:40|05824|1159368|N91|1.5B|1500000000|167.4|779885|-0.36|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
2024-07-01 06:33:47|05825|13056|VIGR|3.9B|3900000000|30.5|35362|27.35|44|2024-08-28|15/06/2024|||||30.5|1|2024-05-29|15/03/2024|||||30|1
2024-07-01 06:33:53|05826|949768|PLAZb|10.87B|10870000000|90.7|139500|13.52|32|2024-07-05|15/06/2024||1.36||412500000|90.699996948242|1|2024-04-17|15/03/2024|1.3|1.24|404000000|409370000|81.300003051758|1
2024-07-01 06:33:58|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
2024-07-01 06:34:03|05828|6560|MGNS|1.17B|1170000000|2535|102206|38.52|19|2023-02-22|15/12/2022|0.38||1910000000||1650|1|2022-08-02|15/06/2022|0.92||1700000000||1996|1
2024-07-01 06:34:09|05829|942521|GRANG|14.46B|14460000000|136|188420|32.17|33|2024-07-12|15/06/2024||2.77||5950000000|136|1|2024-04-25|15/03/2024|2.23|2.23|5430000000|5430000000|116.80000305176|1
2024-07-01 06:34:17|05830|955872|FLOW|803.05M|803050000|18.48|176107|-8.61|34|2024-07-25|15/06/2024||0.47||92810000|18.479999542236|1|2024-04-25|15/03/2024|1.06|0.40|129600000|85980000|19.510000228882|1
2024-07-01 06:34:24|05831|1159419|MUSTI|871.42M|871420000|26.1|19065|45.89|23|2024-07-30|15/06/2024||0.23||114600000|26.10000038147|1|2024-04-30|15/03/2024|0.21|0.21|112700000|112700000|25.200000762939|1
2024-07-01 06:34:28|05832|948765|TGS|16.78B|16780000000.000002|129.65|425888|-18.89|0||
2024-07-01 06:34:34|05833|994313|GOGL|29.36B|29360000000|148.95|1647|86.7|32|2024-08-22|15/06/2024||3.02||2020000000|148.94999694824|1|2024-05-22|15/03/2024|3.13|2.98|2100000000|2100000000|161.05000305176|1
2024-07-01 06:34:41|05834|32178|ROVI|4.54B|4540000000|87.55|65710|106.78|39|2024-07-24|15/06/2024|||||87.550003051758|1|2024-05-07|15/03/2024|||151200000|153280000|84.449996948242|1
2024-07-01 06:34:46|05835|1073139|BHGF|2.96B|2960000000|16.51|550565|9.99|29|2024-07-18|15/06/2024||0.21||2860000000|16.510000228882|1|2024-04-25|15/03/2024|-0.38|-0.3167|2010000000|2330000000|17.229999542236|1
2024-07-01 06:34:52|05836|1055079|GLV|729.51M|729510000|1.3|362627|16.07|0||
2024-07-01 06:34:58|05837|7018|WBD|2.05B|2049999999.9999998|2.048|2692183|18.59|41|2024-07-25|15/06/2024|||||2.0480000972748|1|2024-05-08|15/03/2024||||1100000000|2.3740000724792|1
2024-07-01 06:35:04|05838|989757|DANIn|2.31B|2310000000|26.7|2143|41.12|27|2024-09-25|15/06/2024|||||26.700000762939|1|2024-05-09|15/03/2024|||||23.75|1
2024-07-01 06:35:10|05839|977689|TOKMAN|770.92M|770920000|13.08|68406|9.36|32|2024-08-16|15/06/2024||0.33||434890000|13.079999923706|1|2024-05-28|15/03/2024|-0.2|-0.1625|339200000|338460000|13.640000343323|1
2024-07-01 06:35:16|05840|26053|BIOGb|12.49B|12490000000|123.7|147052|6.64|40|2024-07-23|15/06/2024||1||357550000|123.69999694824|1|2024-05-07|15/03/2024|1.23|0.96|369900000|334450000|113.59999847412|1
2024-07-01 06:35:22|05841|948943|SFER|1.31B|1310000000|7.98|33664|-47.33|32|2024-08-01|15/06/2024||-0.0015||262820000|7.9800000190735|1|2024-05-09|15/03/2024|0.0116|0.0226|227000000|235030000|9.579999923706|1
2024-07-01 06:35:30|05842|23597|ACE|3.21B|3210000000|16.5|1348|36.82|37|2024-07-25|15/06/2024|||||16.5|1|2024-05-09|15/03/2024|0.3877||1030000000|1190000000|16.299999237061|1
2024-07-01 06:35:35|05843|1010841|MTRS|36.47B|36470000000|199.8|409910|63.37|30|2024-07-17|15/06/2024||1.86||4030000000|199.80000305176|1|2024-04-23|15/03/2024|1.18|1.49|3540000000|3700000000|174.19999694824|1
2024-07-01 06:35:41|05844|1081634|CRLI|1.95B|1950000000|17.3|72203|-35.45|29|2024-08-01|15/06/2024||0.18||173490000|17.299999237061|1|2024-05-09|15/03/2024|0.15|0.12|146400000|146200000|19.079999923706|1
2024-07-01 06:35:47|05845|989910|RENE|1.52B|1520000000|2.293|33317|-8.28|32|2024-07-25|15/06/2024|||||2.2929999828339|1|2024-05-09|15/03/2024|||212150000|212000000|2.2880001068115|1
2024-07-01 06:35:53|05846|7064|ECMPA|1.18B|1180000000|22.5|50818|5.93|37|2024-08-30|15/06/2024|||||22.5|1|2024-05-10|15/03/2024|||||21.75|1
2024-07-01 06:35:59|05847|989780|EVNV|5.31B|5310000000|29.68|33739|47.37|28|2024-08-29|15/06/2024|||||29.680000305176|1|2024-05-29|15/03/2024|||||29.10000038147|1
2024-07-01 06:36:05|05848|989950|SPNO|15.56B|15560000000|68.8|1639|-35.52|32|2024-08-15|15/06/2024||4.44|||68.800003051758|1|2024-05-02|15/03/2024|5.52|5.46|1530000000||68.800003051758|1
2024-07-01 06:36:12|05849|1056296|UNIQ|2.44B|2440000000|8|1761|8.84|32|2024-08-22|15/06/2024|||||8|1|2024-05-24|15/03/2024|||||8.2399997711182|1
2024-07-01 06:36:18|05850|989777|EPR|11.66B|11660000000|72.6|37957|0.69|32|2024-07-11|15/06/2024||1.48||2410000000|72.599998474121|1|2024-04-25|15/03/2024|0.2844|0.28|2030000000|2030000000|79.629997253418|1
2024-07-01 06:36:24|05851|989784|FAE|1.12B|1120000000|3.58|3192|12.93|27|2024-08-02|15/06/2024|||||3.579999923706|1|2024-04-29|15/03/2024|||139000000|139000000|3.3499999046326|1
2024-07-01 06:36:30|05852|964568|AR4G|486.77M|486770000|17.85|40874|0|31|2023-08-10|15/06/2023|||||17.85000038147|1|2023-05-11|15/03/2023|||743800000||16.479999542236|1
2024-07-01 06:36:34|05853|949103|HBRN|891.98M|891980000|136.9|28758.31|0|0||
2024-07-01 06:36:40|05854|995934|DEC|496.74M|496740000|1050|304764|-40.61|25|2024-08-07|15/06/2024|||||1050|1|2024-05-09|15/03/2024|-0.03||193620000||1134|1
2024-07-01 06:36:45|05855|1123217|ILTY|395.65M|395650000|4.768|431375|-24.91|23|2024-08-07|15/06/2024|||||4.768000125885|1|2024-05-09|15/03/2024|||74400000|74000000|5.3000001907349|1
2024-07-01 06:36:50|05856|1024305|PHMR|603.56M|603560000|35.225|710|-2.24|5|2019-02-26|15/12/2018|||||19.770000457764|1|2018-10-30|15/09/2018|||24250000||12.479999542236|1
2024-07-01 06:36:56|05857|985189|SECARE|9.37B|9370000000|59|114090|55.22|31|2024-07-25|15/06/2024||0.3519||673650000|59|1|2024-04-25|15/03/2024|0.2201|0.22|597400000|597200000|57.299999237061|1
2024-07-01 06:37:03|05858|6788|CHG|1.01B|1010000000|372.5|751019|31.63|36|2024-06-04|15/04/2024||0.1019|||394.5|1|2024-04-03|15/01/2024|||||359|1
2024-07-01 06:37:09|05859|942380|SPI|948.98M|948980000|235|659057|10.59|26|2024-09-12|15/06/2024||5.00|||235|1|2024-05-29|15/03/2024|||||251.5|1
2024-07-01 06:37:15|05860|28689|NCCG|477.62M|477620000|152.6|902907|57.81|32|2024-08-01|15/05/2024||3.54||165000000|152.60000610352|1|2024-05-01|15/02/2024|||||135.60000610352|1
2024-07-01 06:37:20|05861|1080046|TM17|395.87M|395870000|275|252567|-23.61|12|2023-03-28|15/12/2022|0.1||84200000||444|1|2022-09-12|15/06/2022|0.06||53250000||364.5|1
2024-07-01 06:37:24|05862|1009008|DHG|960.14M|960140000|4.16|10678|0|0||
2024-07-01 06:37:31|05863|15203|CFEB|184.77M|184770000|7.45|3166|-19.46|36|2024-08-29|15/06/2024|||||7.4499998092651|1|2024-05-22|15/03/2024|||290000000||7.4299998283386|1
2024-07-01 06:37:36|05864|6775|KLR|896.15M|896150000|1228|178358|75.43|32|2024-08-06|15/06/2024||||2966000000|1228|1|2024-05-15|15/03/2024|||||1136|1
2024-07-01 06:37:41|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
2024-07-01 06:37:48|05866|26128|KNOW|4.55B|4550000000|166.4|34096|-4.59|38|2024-07-19|15/06/2024||1.95||1710000000|166.39999389648|1|2024-05-03|15/03/2024|2.41|2.59|1770000000|1770000000|143.60000610352|1
2024-07-01 06:37:53|05867|989808|IDLA|2.17B|2170000000|351.5|221|32.39|30|2024-08-28|15/06/2024|||||351.5|1|2024-04-23|15/03/2024|||736300000|693300000|339|1
2024-07-01 06:38:00|05868|948915|SCYR|2.29B|2290000000|3.311|511314|5.92|32|2024-07-26|15/06/2024|||||3.3110001087189|1|2024-05-09|15/03/2024||||994400000|3.5420000553131|1
2024-07-01 06:38:04|05869|1177648|MEDX|553.82M|553820000|13.64|40863|-42.33|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
2024-07-01 06:38:10|05870|943384|PCELL|1.53B|1530000000|29.42|237624|-64.95|30|2024-07-18|15/06/2024||-0.46||71000000|29.420000076294|1|2024-04-25|15/03/2024|-0.5658|-0.57|52030000|52000000|27.479999542236|1
2024-07-01 06:38:17|05871|26046|BEIAb|12.47B|12470000000|207|37424|-8.2|40|2024-07-19|15/06/2024||3.84||1890000000|207|1|2024-04-26|15/03/2024|3.66|2.45|1810000000|1820000000|199|1
2024-07-01 06:38:23|05872|989887|PAALb|6.95B|6950000000|383|193|13.9|32|2024-08-28|15/06/2024||11.23||5480000000|383|1|2024-05-28|15/03/2024|9.5|9.39|5170000000|5050000000|380.5|1
2024-07-01 06:38:29|05873|989994|ZELA|63.05B|63050000000|886.5|54499|261.98|31|2024-08-15|15/06/2024||-3.33||10310000|886.5|1|2024-05-16|15/03/2024|-3.71|-2.8|15040000|10060000|646.5|1
2024-07-01 06:38:37|05874|989811|INWI|8.38B|8380000000.000001|144.8|23150|48.59|32|2024-07-12|15/06/2024||2.85||2250000000|144.80000305176|1|2024-04-23|15/03/2024|0.4|0.3833|1810000000|1880000000|140|1
2024-07-01 06:38:41|05875|1165547|ACCA|4.02B|4019999999.9999995|6.66|2228802|-52.56|17|2024-07-10|15/06/2024||-0.0596||440940000|6.6599998474121|1|2024-04-25|15/03/2024|-0.0711|-0.07|566160000|566000000|7.3000001907349|1
2024-07-01 06:38:46|05876|1072227|CIBUS|9.03B|9030000000|157.8|170725|50.5|21|2024-07-17|15/06/2024||0.22||32330000|157.80000305176|1|2024-04-23|15/03/2024|-0.08|0.205|30500000|33500000|141.39999389648|1
2024-07-01 06:38:52|05877|989760|DIOS|12.24B|12240000000|86.15|20428|24.71|32|2024-07-05|15/06/2024||1.71||652930000|86.150001525879|1|2024-04-26|15/03/2024|1.86|1.44|639000000|656450000|82.199996948242|1
2024-07-01 06:38:59|05878|989834|ATRLJb|25.91B|25910000000|202.9|10102|9.47|32|2024-07-05|15/06/2024||2.71||757480000|202.89999389648|1|2024-04-12|15/03/2024|2.92|2.64|755000000|755000000|189.60000610352|1
2024-07-01 06:39:05|05879|963647|SIAG|1.55B|1550000000|21.8|452|76.38|31|2024-08-28|15/06/2024|||||21.799999237061|1|2024-05-27|15/03/2024|||58400000||21.10000038147|1
2024-07-01 06:39:11|05880|989820|KIPO|910.09M|910090000|34|537|-18.31|27|2024-08-22|15/06/2024|||||34|1|2024-04-25|15/03/2024|||||40.400001525879|1
2024-07-01 06:39:17|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
2024-07-01 06:39:23|05882|945695|DUST|5.33B|5330000000|11.78|1460497|-24.86|33|2024-10-09|15/08/2024||0.16||5000000000|11.779999732971|1|2024-07-02|15/05/2024||0.1967||5170000000|11.779999732971|1
2024-07-01 06:39:29|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
2024-07-01 06:39:35|05884|15256|RETE|911.85M|911850000|62|11112|4.55|29|2024-07-26|15/06/2024||||34670000|62|1|2024-05-27|15/03/2024|1.5||35800000|34140000|70.5|1
2024-07-01 06:39:40|05885|1076601|ELK|12.83B|12830000000|20.16|21622|-17.98|27|2024-07-12|15/06/2024||0.1727||8010000000|20.159999847412|1|2024-04-18|15/03/2024|-0.5382|-0.5375|7960000000|7880000000|20.790000915527|1
2024-07-01 06:39:47|05886|948972|BPOST|605M|605000000|3.05|7501|-23.56|32|2024-08-02|15/06/2024||0.2247||1030000000|3.0499999523163|1|2024-05-03|15/03/2024|0.245|0.245|993000000|1030000000|3.6900000572205|1
2024-07-01 06:39:53|05887|27760|AMSU|465.47M|465470000|214|490193|-5.31|35|2024-09-11|15/06/2024|||||214|1|2024-05-29|15/03/2024|||||216.5|1
2024-07-01 06:39:58|05888|976461|FORT|328.97M|328970000|159|505093|-1.61|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
2024-07-01 06:40:04|05889|1073019|HARVIA|687.79M|687790000|36.65|47190|58.66|28|2024-08-08|15/06/2024||0.34||40130000|36.650001525879|1|2024-05-03|15/03/2024|0.4|0.4061|42400000|43780000|40.049999237061|1
2024-07-01 06:40:09|05890|6890|FUGR|2.54B|2540000000|22.56|320866|58.2|38|2024-08-01|15/06/2024||||610000000|22.559999465942|1|2024-04-25|15/03/2024|||503000000|503070000|22.920000076294|1
2024-07-01 06:40:19|05891|948633|NOS|1.69B|1690000000|3.3|127014|1.23|32|2024-07-17|15/06/2024||0.075||409640000|3.2999999523163|1|2024-05-27|15/03/2024|0.13|0.1133|403300000|402000000|3.3399999141693|1
2024-07-01 06:40:25|05892|958982|XVIVO|13.09B|13090000000|415.5|62203|36.9|32|2024-07-12|15/06/2024||0.6225||192320000|415.5|1|2024-04-24|15/03/2024|0.7617|0.8275|186000000|166900000|321|1
2024-07-01 06:40:30|05893|1050738|WHRW|344.56M|344560000|81.1|859981|2.14|24|2024-08-28|15/06/2024|||||81.099998474121|1|2024-06-25|15/03/2024|||||80.5|1
2024-07-01 06:40:35|05894|940774|NEXN|312.5M|312500000|226|265942|-20.2|21|2024-08-15|15/06/2024||0.0452||82700000|226|1|2024-05-20|15/03/2024|0.01|-0.0012|69680000|68330000|225.5|1
2024-07-01 06:40:40|05895|1162800|GVS|1.15B|1150000000|6.57|144548|18.7|23|2024-09-10|15/06/2024||0.08||113590000|6.5700001716614|1|2024-05-08|15/03/2024|0.07|0.07|103900000|103900000|5.6700000762939|1
2024-07-01 06:40:46|05896|26378|AKTIA|674.13M|674130000|9.26|95754|-0.43|34|2024-08-02|15/06/2024||0.3314||76050000|9.2600002288818|1|2024-04-30|15/03/2024|0.38|0.315|77300000|76300000|9.039999961853|1
2024-07-01 06:40:51|05897|989677|ALB|3.08B|3080000000|51.4|43|8.78|28|2024-09-17|15/06/2024|||||51.400001525879|1|2024-05-15|15/03/2024|||||50.5|1
2024-07-01 06:40:58|05898|298|PFD|1.37B|1370000000|158.8|1140666|24.65|39|2024-07-17|15/06/2024|||||158.80000305176|1|2024-05-16|15/03/2024||8.00|287100000|633300000|168.60000610352|1
2024-07-01 06:41:03|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
2024-07-01 06:41:12|05900|989732|CAF|1.2B|1200000000|35.13|1162|14.62|30|2024-07-31|15/06/2024|||||35.130001068115|1|2024-05-09|15/03/2024|||1010000000|1050000000|33.130001068115|1
2024-07-01 06:41:19|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
2024-07-01 06:41:24|05902|1177463|VTSCn|2.41B|2410000000|60.15|15805|-20.28|17|2024-08-13|15/06/2024||1.74||2290000000|60.150001525879|1|2024-05-08|15/03/2024|1.26|1.94|1990000000|2040000000|72.150001525879|1
2024-07-01 06:41:30|05903|948600|FAGRO|1.33B|1330000000|18.09|21599|17.47|27|2024-08-01|15/06/2024|||||18.090000152588|1|2024-04-10|15/03/2024|||209000000||16.89999961853|1
2024-07-01 06:41:34|05904|948688|AMG|496.63M|496630000|15.42|42159|-67.23|0||
2024-07-01 06:41:41|05905|26195|SKISb|11.63B|11630000000|148.4|60807|28.6|45|2024-10-01|15/08/2024||-2.74||309070000|148.39999389648|1|2024-06-20|15/05/2024|4|4|1490000000|1490000000|149.80000305176|1
2024-07-01 06:41:47|05906|940904|VCP|203.86M|203860000|179.4|465421|-69.54|35|2024-08-28|15/06/2024|||||179.39999389648|1|2024-06-19|15/03/2024|||||172|1
2024-07-01 06:41:54|05907|954908|COOR|4.45B|4450000000|46.82|133302|-11.49|33|2024-07-12|15/06/2024||1.11||3290000000|46.819999694824|1|2024-04-24|15/03/2024|0.895|0.935|3120000000|3120000000|48.900001525879|1
2024-07-01 06:42:00|05908|942711|TNXT|737.96M|737960000|16.14|64736|-4.16|31|2024-08-02|15/06/2024||0.23||113300000|16.139999389648|1|2024-05-28|15/03/2024|-0.06|0.11|98430000|100120000|19.219999313354|1
2024-07-01 06:42:06|05909|15254|RECT|696.13M|696130000|12.42|57351|13.94|32|2024-08-30|15/06/2024||||297000000|12.420000076294|1|2024-04-29|15/03/2024|||140600000||12.119999885559|1
2024-07-01 06:42:12|05910|1006463|ALPH|961.63M|961630000|2260|250388|6.35|14|2023-03-14|15/12/2022|0.51||52190000||1840|1|2022-08-30|15/06/2022|0.32||46140000||1825|1
2024-07-01 06:42:20|05911|948745|MEL|1.69B|1690000000|7.68|31171|21.33|32|2024-07-31|15/06/2024|||||7.6799998283386|1|2024-05-09|15/03/2024|0.034||440000000|440030000|7.539999961853|1
2024-07-01 06:42:26|05912|32424|EMISG|1.23B|1230000000|1920|785585|40.15|19|2023-03-15|15/12/2022|||||1838|1|2022-09-07|15/06/2022|0.19||87270000||1880|1
2024-07-01 06:42:33|05913|7464|VLAN|1.58B|1580000000|37.5|83624|30.86|35|2024-08-22|15/06/2024||||338000000|37.5|1|2024-04-30|15/03/2024|0.71||175000000||33.700000762939|1
2024-07-01 06:42:38|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
2024-07-01 06:42:43|05915|28365|GGPL|356.33M|356330000|7|15706206|-2.78|15|2023-03-01|15/12/2022|-0||||7.8499999046326|1|2022-11-09|15/06/2022|-0||||7.8000001907349|1
2024-07-01 06:42:49|05916|1166927|VACC|4.99B|4990000000|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
2024-07-01 06:42:54|05917|994376|||||||30|2024-09-13|15/08/2024|||||61.700000762939|1|2024-06-14|15/05/2024|||||64.849998474121|1
2024-07-01 06:43:01|05918|29838|EMBI|3.11B|3110000000|9.3|165557|30.43|44|2024-08-05|15/06/2024|||||9.3000001907349|1|2024-05-07|15/03/2024|||525000000|497000000|9.960000038147|1
2024-07-01 06:43:07|05919|954889|CRN|867.37M|867370000|135|421938|35.41|14|2022-09-07|15/06/2022|||||84.599998474121|1|2022-03-03|15/12/2021|||||105.80000305176|1
2024-07-01 06:43:15|05920|29836|ELEN|755.55M|755550000|9.44|166415|-14.1|37|2024-09-11|15/06/2024|||||9.4399995803833|1|2024-05-15|15/03/2024|||149500000||11.359999656677|1
2024-07-01 06:43:21|05921|29867|ITMI|1.21B|1210000000|28.55|40152|21.92|39|2024-07-31|15/06/2024|||||28.549999237061|1|2024-05-09|15/03/2024|||||30.89999961853|1
2024-07-01 06:43:27|05922|989750|CORA|1.2B|1200000000|9.02|12121|-6.82|27|2024-07-29|15/06/2024||0.18||280000000|9.0200004577637|1|2024-05-09|15/03/2024|0.121|0.13|234850000|252650000|9.7399997711182|1
2024-07-01 06:43:35|05923|1031738|KETL|192.85M|192850000|83.9|400040|-18.23|15|2023-03-29|15/12/2022|0.04||56230000||88.199996948242|1|2022-09-20|15/06/2022|0.04||50690000||146|1
2024-07-01 06:43:40|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
2024-07-01 06:43:47|05925|1052374|NLFSK|3.78B|3780000000|139.4|17635|10.99|29|2024-08-15|15/06/2024||0.5||275700000|139.39999389648|1|2024-05-15|15/03/2024|0.34|0.4|259000000|259900000|144|1
2024-07-01 06:43:53|05926|989857|MTCM|2.54B|2540000000|7.753|12958|119.88|32|2024-07-31|15/06/2024|||||7.7529997825623|1|2024-04-24|15/03/2024|||1260000000|1260000000|7.3029999732971|1
2024-07-01 06:43:59|05927|6919|NSTEc|385.3M|385300000|19.22|58311|-6.01|33|2024-07-27|15/06/2024|||||19.219999313354|1|2024-04-18|15/03/2024|||12000000||17.520000457764|1
2024-07-01 06:44:12|05928|1010887|BOOZT|8.27B|8270000000|126.6|106225|5.06|30|2024-08-16|15/06/2024||1.06||1870000000|126.59999847412|1|2024-04-25|15/03/2024|0.04|0.168|1610000000|1700000000|122.09999847412|1
2024-07-01 06:44:18|05929|28560|CRW|807.42M|807420000|2310|89716|69.23|13|2023-03-13|15/12/2022|||||1480|1|2022-09-19|15/06/2022|||||1810|1
2024-07-01 06:44:27|05930|28050|PCTN|369.11M|369110000|67.7|1046710|-3.29|15|2023-05-24|15/03/2023|||||77.300003051758|1|2022-11-08|15/09/2022|-0.02||25070000||87.400001525879|1
2024-07-01 06:44:36|05931|29878|MARR|791.99M|791990000|12.16|177478|-13.51|43|2024-08-02|15/06/2024|||||12.159999847412|1|2024-05-14|15/03/2024|||418100000|418100000|12.180000305176|1
2024-07-01 06:44:42|05932|28494|ALAPH|210.22M|210220000|38.9|2674621|-21.97|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
2024-07-01 06:44:47|05933|28641|RSTP|366.96M|366960000|268|481549|14.53|25|2024-07-31|15/06/2024|||||268|1|2024-05-16|15/03/2024|||||256|1
2024-07-01 06:44:54|05934|26066|CEVI|5.97B|5970000000|250.5|17641|36.44|34|2024-07-19|15/06/2024||1.72||189150000|250.5|1|2024-04-25|15/03/2024|1.3|1.29|170040000|170030000|240|1
2024-07-01 06:45:01|05935|6915|BAMN|1.05B|1050000000|3.922|1210212|122.34|37|2024-07-25|15/06/2024|||||3.9219999313355|1|2024-05-02|15/03/2024|||1410000000||3.8340001106262|1
2024-07-01 06:45:08|05936|989867|NEWAb|14.53B|14530000000|109.5|52612|331.1|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
2024-07-01 06:45:14|05937|993187|SAGAd|95.68B|95680000000|30.9|268157|18.39|24|2023-05-09|15/03/2023|-0.6||1010000000||25.5|1|2023-02-17|15/12/2022|0.62||971000000||26|1
2024-07-01 06:45:21|05938|26405|WITH|180.59M|180590000|1.026|70429|-12.38|37|2024-07-16|15/06/2024||-0.012||36820000|1.0260000228882|1|2024-04-24|15/03/2024|-0.01|-0.014|36200000|37080000|1.0939999818802|1
2024-07-01 06:45:27|05939|989788|PEUG|2.23B|2230000000|89.2|438|-12.59|27|2024-09-12|15/06/2024|||||89.199996948242|1|2024-05-29|15/03/2024|||||110.69999694824|1
2024-07-01 06:45:32|05940|6601|HFD|306.01M|306010000|140.4|963184|-34.88|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
2024-07-01 06:45:38|05941|28486|AVON|389.35M|389350000|1298|56484|52.35|19|2023-05-22|15/03/2023|||||991|1|2022-12-13|15/09/2022||38.26||116780000|1030|1
2024-07-01 06:45:43|05942|1017270|SEDANA|2.3B|2300000000|23.15|256442|-14.39|30|2024-07-23|15/06/2024||-0.156||45550000|23.14999961853|1|2024-04-25|15/03/2024|0.21|-0.1188|48900000|45050000|14.560000419617|1
2024-07-01 06:45:50|05943|968983|WJG|113.62M|113620000|44.9|721815|-37.11|14|2023-01-25|15/09/2022|0.1||214100000||109|1|2022-05-17|15/03/2022|-0.05||193000000||231|1
2024-07-01 06:45:56|05944|949086|ESP|550.36M|550360000|91.2|1427723|8.31|15|2023-03-01|15/12/2022|-0||37370000||86.5|1|2022-08-10|15/06/2022|0.12||35630000||94.5|1
2024-07-01 06:46:00|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
2024-07-01 06:46:06|05946|940860|FDEV|93.21M|93210000|241.5|211282|-59.07|15|2023-01-19|15/11/2022|0.17||57120000||470.5|1|2022-09-06|15/05/2022|0.28||64920000||1370|1
2024-07-01 06:46:11|05947|1031111|SPOLS|15.72B|15720000000|135.74|38621|4.42|30|2024-08-08|15/06/2024||4.12||1520000000|135.74000549316|1|2024-05-08|15/03/2024|5.03|5.03|1600000000|1600000000|136.60000610352|1
2024-07-01 06:46:17|05948|989813|IRES|479.8M|479800000|0.917|18020|-4.38|28|2024-08-01|15/06/2024||0.028|||0.91699999570847|1|2024-05-10|15/03/2024|||||0.98500001430511|1
2024-07-01 06:46:26|05949|989898|PROT|21.14B|21140000000|258.75|1409|58.45|32|2024-07-12|15/06/2024||5.28||3120000000|258.75|1|2024-04-25|15/03/2024|5.5|5.5|2740000000|3720000000|226.25|1
2024-07-01 06:46:31|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
2024-07-01 06:46:37|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
2024-07-01 06:46:42|05952|28261|DOTD|283.83M|283830000|92.5|485017|9.34|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
2024-07-01 06:46:48|05953|989722|BONHR|10.21B|10210000000|235.25|191|-9.08|27|2024-07-12|15/06/2024||5.1||3380000000|235.25|1|2024-05-03|15/03/2024|4|3.19|2970000000|2920000000|253|1
2024-07-01 06:46:54|05954|948959|PSG|908.94M|908940000|1.71|4040|4.91|32|2024-07-30|15/06/2024||0.05||1140000000|1.710000038147|1|2024-04-29|15/03/2024|0.03|0.06|1130000000|1130000000|1.6399999856949|1
2024-07-01 06:47:01|05955|989933|SHOTE|12.6B|12600000000|64.25|49322|47.06|32|2024-07-17|15/06/2024||2.17||5880000000|64.25|1|2024-04-24|15/03/2024|-1.03|-0.955|4420000000|4520000000|57.080001831055|1
2024-07-01 06:47:08|05956|586|YIT|519.1M|519100000|2.26|341636|5.81|43|2024-07-26|15/06/2024||-0.0267||481170000|2.2599999904633|1|2024-05-17|15/03/2024|-0.08|-0.0883|412000000|412000000|2.1640000343323|1
2024-07-01 06:47:16|05957|943188|ERGO|701.05M|701050000|1346|810885|38.05|15|2023-03-21|15/12/2022|0.15||75350000|72600000|1020|1|2022-09-26|15/06/2022|0.14||69920000||1160|1
2024-07-01 06:47:22|05958|955674|IVSO|10.5B|10500000000|233|54694|1.3|33|2024-07-19|15/06/2024||1.69||473960000|233|1|2024-05-07|15/03/2024|0.795|0.795|308000000|308050000|236.5|1
2024-07-01 06:47:27|05959|989761|DNORD|9.34B|9340000000|305.6|3798|-10.06|0||
2024-07-01 06:47:33|05960|948973|CAV1V|1.2B|1200000000|8.77|161|2.69|32|2024-07-31|15/06/2024||0.14||653000000|8.7650003433228|1|2024-05-30|15/03/2024|0.08|0.12|594300000|639000000|8.7650003433228|1
2024-07-01 06:47:40|05961|989845|MEKO|6.64B|6640000000|119.5|14642|9.38|32|2024-08-22|15/06/2024||||4590000000|119.5|1|2024-05-16|15/03/2024|||4320000000|4320000000|122.90000152588|1
2024-07-01 06:47:45|05962|948793|MFEB|1.99B|1990000000|4.088|28160|15.97|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
2024-07-01 06:47:51|05963|948986|BETSb|17.01B|17010000000.000002|123.86|12338|8.27|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
2024-07-01 06:47:56|05964|6700|||||||19|2022-10-19|15/09/2022|||||1.2000000476837|1|2022-09-07|15/06/2022|||||1.2000000476837|1
2024-07-01 06:48:01|05965|28232|FDPF|401.21M|401210000|1424|103876|-25.68|16|2023-05-08|15/02/2023||33.60|||1850|1|2022-10-18|15/08/2022|0.03||147400000||1380|1
2024-07-01 06:48:07|05966|1090524|ARB|49.16M|49160000|8.5|2169858|-22.73|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
2024-07-01 06:48:12|05967|6838|STEMS|548.4M|548400000|412|190544|20.64|35|2024-07-23|15/05/2024|||||412|1|2024-03-19|15/02/2024|||||424|1
2024-07-01 06:48:18|05968|6763|HLCL|305.3M|305300000|247.5|234778|-4.81|16|2023-05-22|15/03/2023|||||286.5|1|2022-11-22|15/09/2022|0.14||20180000||349.5|1
2024-07-01 06:48:25|05969|26009|NOBIs|2.96B|2960000000|4.39|2119579|-67.91|37|2024-07-18|15/06/2024||-0.1129||2780000000|4.3899998664856|1|2024-05-14|15/03/2024|-1.04|-0.1418|2620000000|2660000000|5.1999998092651|1
2024-07-01 06:48:31|05970|958973|STORYb|4.25B|4250000000|55.05|154293|65.32|30|2024-07-30|15/06/2024||0.495||918210000|55.049999237061|1|2024-05-07|15/03/2024|-0.32|0.175|891890000|907150000|51.25|1
2024-07-01 06:48:37|05971|26097|FINGb|369.48M|369480000|0.12|17336082|-93.47|33|2024-08-15|15/06/2024|||||0.11999999731779|1|2024-05-07|15/03/2024|||||0.56699997186661|1
2024-07-01 06:48:43|05972|964907|STOG_p|1.02B|1020000000|158.8|2156|3.39|34|2024-08-29|15/06/2024|||||158.80000305176|1|2024-05-08|15/03/2024|||||168|1
2024-07-01 06:48:49|05973|948980|CTT|576.79M|576790000|4.2|90099|20|32|2024-07-25|15/06/2024||0.08||241000000|4.1999998092651|1|2024-05-02|15/03/2024|0.05|0.05|263000000|263170000|4.4324998855591|1
2024-07-01 06:48:55|05974|32421|VLX|581.44M|581440000|322|473352|13.58|30|2024-08-28|15/06/2024|||||322|1|2024-06-26|15/03/2024|||||354|1
2024-07-01 06:49:01|05975|1163795|FLNG|1.46B|1460000000|27.04|270793|-11.08|32|2024-08-30|15/06/2024||0.5192||86450000|27.040000915527|1|2024-05-23|15/03/2024|0.7|0.59|90200000|89900000|29.030000686646|1
2024-07-01 06:49:07|05976|948751|YSO|1.69B|1690000000|0.87|105232|-4.4|28|2024-07-30|15/06/2024||0.02||2060000000|0.87000000476837|1|2024-05-27|15/03/2024|0.01|0.01|2080000000|2080000000|0.97000002861023|1
2024-07-01 06:49:13|05977|1072992|ELMRA|3.52B|3520000000|32.3|262087|51.22|30|2024-08-15|15/06/2024||0.3336||385000000|32.299999237061|1|2024-05-08|15/03/2024|1.1|1.03|550000000|550000000|33.25|1
2024-07-01 06:49:19|05978|989941|SLIGR|570.89M|570890000|13.02|335|-16.43|29|2024-07-18|15/06/2024|||||13.020000457764|1|2024-04-18|15/03/2024|||658000000||13.680000305176|1
2024-07-01 06:49:26|05979|994298|CREADa|10.39B|10390000000|76.5|130497|0.13|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
2024-07-01 06:49:31|05980|28057|JSG|652.05M|652050000|157.8|701834|52.91|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
2024-07-01 06:49:37|05981|968997|GARO|1.34B|1340000000|26.75|77823|-57.44|32|2024-08-16|15/06/2024||0.245||344500000|26.75|1|2024-05-14|15/03/2024|-0.16|0.12|293000000|321500000|31.200000762939|1
2024-07-01 06:49:43|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
2024-07-01 06:49:49|05983|976471|DOMI|481.75M|481750000|3.22|124703|-17.96|31|2024-07-19|15/06/2024|||||3.2200000286102|1|2024-04-24|15/03/2024|||283050000|284700000|3.3900001049042|1
2024-07-01 06:49:56|05984|15212|ECONB|365.91M|365910000|2.12|52405|-20.15|38|2024-07-24|15/06/2024|||||2.1199998855591|1|2024-04-18|15/03/2024|||634000000||2.1600000858307|1
2024-07-01 06:50:02|05985|1173162|WIX|325.63M|325630000|133.2|591440|8.73|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
2024-07-01 06:50:09|05986|949736|AKSOA|21.19B|21190000000|44.2|828463|13.62|38|2024-07-12|15/06/2024||0.9704||11500000000|44.200000762939|1|2024-04-25|15/03/2024|1.4|0.9483|11500000000|10100000000|36.959999084473|1
2024-07-01 06:50:16|05987|1006174|GEST|1.59B|1590000000|2.78|443004|-35.5|31|2024-07-23|15/06/2024||0.158|||2.7799999713898|1|2024-05-09|15/03/2024|0.1169|0.1253|3050000000|3060000000|3.0150001049042|1
2024-07-01 06:50:22|05988|989800|GSFG|7.04B|7040000000|62.9|7736|-7.2|32|2024-08-22|15/06/2024||1.07||1910000000|62.900001525879|1|2024-05-16|15/03/2024|1.21|1.47|2300000000|2290000000|73.279998779297|1
2024-07-01 06:50:29|05989|989843|MATAS|4.4B|4400000000|116.7|1189|15.89|32|2024-08-21|15/06/2024|||||116.69999694824|1|2024-05-28|15/03/2024|-1.26|-0.215|1760000000|1770000000|123.59999847412|1
2024-07-01 06:50:33|05990|989769|EFGN|3.99B|3990000000|13.22|45652|46.08|0||
2024-07-01 06:50:38|05991|958836|OTB|229.1M|229100000|137.2|679042|42.92|15|2023-05-22|15/03/2023|-0.03||73900000||102|1|2022-12-08|15/09/2022|0.063||144300000||125|1
2024-07-01 06:50:45|05992|989762|DOCO|1.82B|1820000000|167.1|1051|34.22|32|2024-08-08|15/06/2024|||||167.10000610352|1|2024-06-27|15/03/2024|1.25|0.71|461200000||162.19999694824|1
2024-07-01 06:50:51|05993|948850|0NV4|1.42B|1420000000|42.94|2267|11.56|32|2024-09-04|15/06/2024|||||42.939998626709|1|2024-05-15|15/03/2024|||||42.880001068115|1
2024-07-01 06:50:57|05994|989888|PALF|771.82M|771820000|22.35|299|-18.79|32|2024-07-26|15/06/2024|||||22.35000038147|1|2024-04-26|15/03/2024|0.87||585050000|591600000|22.14999961853|1
2024-07-01 06:51:04|05995|948717|MMTP|1.48B|1480000000|11.71|9471|-10.06|32|2024-07-23|15/06/2024|||||11.710000038147|1|2024-04-23|15/03/2024|||322300000||14.439999580383|1
2024-07-01 06:51:20|05996|985183|ACADE|5.25B|5250000000|51.7|148626|2.68|32|2024-08-28|15/06/2024||2.72||4870000000|51.700000762939|1|2024-05-03|15/03/2024|2.28|2.07|4610000000|4610000000|50.799999237061|1
2024-07-01 06:51:26|05997|940911|CREI|330.64M|330640000|75|970001|-11.35|25|2024-08-28|15/06/2024|||||75|1|2024-05-01|15/03/2024|0.015||||74.199996948242|1
2024-07-01 06:51:30|05998|1122210|SASs|19.6M|19600000|0|6450|-85.71|0||
2024-07-01 06:51:36|05999|948988|ONTEX|658.11M|658110000|8.18|49402|19.77|32|2024-07-31|15/06/2024|||||8.1800003051758|1|2024-05-03|15/03/2024|||551000000|449000000|9.4300003051758|1
2024-07-01 06:51:42|06000|989720|BONAVb|2.71B|2710000000|8.49|4533|-53.48|32|2024-07-19|15/06/2024||-0.0798||1870000000|8.4899997711182|1|2024-04-24|15/03/2024|-0.3896|-0.4768|1280000000|1280000000|10.270000457764|1
2024-07-01 06:51:48|06001|431|NVGR|2.76B|2760000000|3.886|676078|25.19|42|2024-07-22|15/06/2024||0.06||460000000|3.885999917984|1|2024-05-16|15/03/2024|0.09|0.06|536000000|503500000|4.4359998703003|1
2024-07-01 06:51:54|06002|28039|POLR|540.52M|540520000|562|278179|8.91|14|2022-11-21|15/09/2022|0.17|29.05|89720000|106300000|472.5|1|2022-06-27|15/03/2022|0.28|29.20|122700000||521|1
2024-07-01 06:52:01|06003|6904|TOM2|673.35M|673350000|5.28|307555|-25.84|44|2024-07-15|15/06/2024||0.0933||155640000|5.2750000953674|1|2024-04-17|15/03/2024|-0.04|0.0833|139290000|144670000|7.2750000953674|1
2024-07-01 06:52:08|06004|6922|WEHA|578.08M|578080000|13.24|102590|-5.43|41|2024-07-23|15/06/2024|||||13.239999771118|1|2024-04-24|15/03/2024|0.41||41900000||14.5|1
2024-07-01 06:52:14|06005|52769|DNO|1.02B|1020000000|1.005|16040|14.82|32|2024-08-15|15/06/2024||-0.021||166110000|1.0049999952316|1|2024-05-08|15/03/2024|0.02|0.0115|183000000|178750000|0.97879999876022|1
2024-07-01 06:52:20|06006|989825|KOF|528.08M|528080000.00000006|25.73|275|-5.13|31|2024-07-11|15/05/2024|||||25.729999542236|1|2024-04-09|15/02/2024|||228000000||28|1
2024-07-01 06:52:26|06007|15272|TESB|1.99B|1990000000|23.65|34888|-21.17|39|2024-08-21|15/06/2024|||||23.64999961853|1|2024-05-16|15/03/2024|||||25.049999237061|1
2024-07-01 06:52:32|06008|6884|WINEW|48.1M|48100000|65|133207|-31.14|23|2023-06-21|15/03/2023|||||106|1|2022-12-07|15/09/2022|-0.01||165800000||97.300003051758|1
2024-07-01 06:52:38|06009|6940|PHAR|506.76M|506760000|0.753|5453211|-29.89|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
2024-07-01 06:52:44|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
2024-07-01 06:52:50|06011|1081633|BETCO|14.27B|14270000000|227|112021|1.79|23|2024-08-21|15/06/2024||0.245||101800000|227|1|2024-05-21|15/03/2024|0.16|0.19|95000000|95280000|297|1
2024-07-01 06:52:57|06012|989912|RESURS|4.58B|4580000000|22.93|251867|13.35|32|2024-07-18|15/06/2024||0.455||900500000|22.930000305176|1|2024-04-25|15/03/2024|0.125|0.1267|881000000|881000000|16.069999694824|1
2024-07-01 06:53:03|06013|1006175|AMBEA|6.79B|6790000000|78.4|410912|123.49|31|2024-08-16|15/06/2024||1.06||3480000000|78.400001525879|1|2024-05-03|15/03/2024|1.39|1.25|3480000000|3480000000|62.450000762939|1
2024-07-01 06:53:10|06014|989733|CAMX|35.18B|35180000000|600|14682|115.52|32|2024-07-16|15/06/2024||1.41||439440000|600|1|2024-05-08|15/03/2024|1.36|1.35|390000000|395180000|495.60000610352|1
2024-07-01 06:53:16|06015|26164|ORES|5.53B|5530000000|124.6|37817|21.21|37|2024-07-09|15/06/2024|||||124.59999847412|1|2024-04-11|15/03/2024|||||114.40000152588|1
2024-07-01 06:53:21|06016|958925|KAMBI|3.16B|3160000000|105.8|141018|-46.67|27|2024-07-24|15/06/2024||0.072||40670000|105.80000305176|1|2024-04-24|15/03/2024|0.11|0.1224|43210000|43140000|89.199996948242|1
2024-07-01 06:53:25|06017|1129422|CLOEb|556.73M|556730000|2.1|2475|7.14|0||
2024-07-01 06:53:31|06018|1024871|DOVA|152.8M|152800000|1.98|1051494|-53.25|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
2024-07-01 06:53:38|06019|989918|RWAY|1.32B|1320000000|4.89|774|-11.57|32|2024-08-01|15/06/2024|||||4.8899998664856|1|2024-05-10|15/03/2024|||68900000|68900000|5.3400001525879|1
2024-07-01 06:53:44|06020|960687|RGLR|80.45M|80450000|15.6|1726865|-66.6|26|2024-09-10|15/06/2024|||||15.60000038147|1|2024-05-22|15/03/2024|||||24.89999961853|1
2024-07-01 06:53:49|06021|1170132|MOONM|654.94M|654940000|190.6|1189768|32.18|6|2024-06-27|15/04/2024|0.0572|0.0572|||158.80000305176|1|2022-12-07|15/10/2022|0.02||142800000||151.19999694824|1
2024-07-01 06:53:55|06022|964903|ST5G|416.87M|416870000|29.6|10784|-2.47|29|2024-07-15|15/06/2024|||||29.60000038147|1|2024-04-20|15/03/2024|||95900000|95900000|28.049999237061|1
2024-07-01 06:54:02|06023|948496|CTY1S|727.13M|727130000|7.42|40234|0|32|2024-07-17|15/06/2024||0.14||78500000|7.4200000762939|1|2024-05-15|15/03/2024|0.212|0.21|79050000|79000000|7.4200000762939|1
2024-07-01 06:54:08|06024|999061|HOME|931.19M|931190000|12.5|40838|35.43|28|2024-07-25|15/06/2024|||||12.5|1|2024-05-08|15/03/2024|||||10.800000190735|1
2024-07-01 06:54:12|06025|989909|RECSI|2.94B|2940000000|7|17154|-55.89|0||
2024-07-01 06:54:19|06026|989680|ALMB|20.97B|20970000000|13.81|40348|29.19|32|2024-08-15|15/06/2024||0.26||3040000000|13.810000419617|1|2024-05-02|15/03/2024|0.21|0.21|3010000000|2980000000|12.130000114441|1
2024-07-01 06:54:25|06027|7298|SQZ|530.63M|530630000|135.9|2259625|-35.41|23|2024-09-24|15/06/2024|||||135.89999389648|1|2024-05-10|15/03/2024|||||183|1
2024-07-01 06:54:41|06028|26083|DUNI|4.78B|4780000000|101.6|111684|-4.15|34|2024-07-12|15/06/2024||||1880000000|101.59999847412|1|2024-04-24|15/03/2024|1.91|1.91|1800000000|1800000000|109.80000305176|1
2024-07-01 06:54:46|06029|989681|ALSS|1.1B|1100000000|5.41|50243|30.05|30|2024-07-25|15/06/2024||0.21||254000000|5.4099998474121|1|2024-05-30|15/03/2024|0.11|0.11|222850000|219140000|5.039999961853|1
2024-07-01 06:54:52|06030|940869|AO|639.8M|639800000|111|522662|39.97|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
2024-07-01 06:54:56|06031|961119|TOBII|60.15M|60150000|0|5470|-50|0||
2024-07-01 06:55:02|06032|989738|CEMI|1.45B|1450000000|9.29|741|26.22|32|2024-07-29|15/06/2024|||||9.289999961853|1|2024-05-09|15/03/2024|||367050000|367000000|10.199999809265|1
2024-07-01 06:55:08|06033|985139|PDXI|15B|15000000000|142|116352|-47.83|30|2024-07-25|15/06/2024||1.6||605380000|142|1|2024-04-25|15/03/2024|1.2|1.2|482000000|482030000|167.19999694824|1
2024-07-01 06:55:14|06034|1169494|AKH|1.94B|1940000000|2.81|3635281|-58.62|14|2024-07-16|15/06/2024|||||2.8099999427795|1|2024-04-30|15/03/2024|||||2.7920000553131|1
2024-07-01 06:55:19|06035|27828|EUA|66.03M|66030000|2.31|20405425|-12|15|2023-06-27|15/12/2022|||||3.25|1|2022-09-28|15/06/2022|||101800||5.5|1
2024-07-01 06:55:25|06036|26402|FIA1S|536.74M|536740000|2.6295|335886|-72.3|40|2024-07-19|15/06/2024||0.1929||792850000|2.629499912262|1|2024-04-23|15/03/2024|-0.1223|-0.1315|682000000|681830000|3.0599999427795|1
2024-07-01 06:55:32|06037|28134|CAML|350.56M|350560000|201.5|554215|11.82|17|2023-03-27|15/12/2022||0.21|||252|1|2022-09-13|15/06/2022||0.25|||240.5|1
2024-07-01 06:55:38|06038|1056288|SBOE|595.71M|595710000|38|526|-28.44|32|2024-08-22|15/06/2024|||||38|1|2024-05-23|15/03/2024|||146700000||46.099998474121|1
2024-07-01 06:55:44|06039|1010692|KAMUX|217.31M|217310000|5.5|45852|1.29|30|2024-08-16|15/06/2024||0.1025||272860000|5.5|1|2024-05-17|15/03/2024|0.03|0.038|240700000|240160000|5.9099998474121|1
2024-07-01 06:55:49|06040|989768|EDRE|809.74M|809740000|6.52|3393|6.02|30|2024-09-03|15/06/2024|||||6.5199999809265|1|2024-05-30|15/03/2024|0.27||168900000|194600000|6.8499999046326|1
2024-07-01 06:55:56|06041|532|AGFB|172.47M|172470000|1.11|205072|-50.67|37|2024-08-28|15/06/2024||-0.07||293700000|1.1100000143051|1|2024-05-14|15/03/2024||-0.07|250000000|274550000|1.3600000143051|1
2024-07-01 06:56:03|06042|27740|OGN|347.06M|347060000|3.2|7348|-3.03|37|2024-09-24|15/07/2024|||||3.2000000476837|1|2024-06-13|15/04/2024|||649100000||3.1099998950958|1
2024-07-01 06:56:10|06043|1167757|MWTR|5.02B|5020000000|16.55|79217|-7.75|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
2024-07-01 06:56:16|06044|29870|JUVE|839.19M|839190000|2.2135|1627301|-24.4|37|2024-09-20|15/06/2024|||||2.2135000228882|1|2024-05-09|15/03/2024|||||1.8861999511719|1
2024-07-01 06:56:21|06045|989893|PIA|983.28M|983280000|2.802|2043|-26.55|32|2024-07-29|15/06/2024|||||2.8020000457764|1|2024-05-09|15/03/2024|0.05||428000000|464670000|2.8450000286102|1
2024-07-01 06:56:27|06046|14161|SRS|1.54B|1540000000|1.619|1806902|42.58|43|2024-07-31|15/06/2024|||||1.6189999580383|1|2024-05-14|15/03/2024|||||1.7690000534058|1
2024-07-01 06:56:34|06047|1116048|SBBd|9.22B|9220000000|7.09|2563414|59.76|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
2024-07-01 06:56:41|06048|989726|BSS|291.29M|291290000|10.64|611|-11.19|31|2024-07-30|15/06/2024|||||10.640000343323|1|2024-05-14|15/03/2024|||||12.5|1
2024-07-01 06:56:46|06049|1167617|RENEW|219.03M|219030000|5.3|361137|-93.39|18|2024-05-07|15/03/2024|||||5.3000001907349|1|2024-02-29|15/12/2023||-4.6||36610000|5.3000001907349|1
2024-07-01 06:56:53|06050|989700|ATTE|6.9B|6900000000|43.68|75672|38.36|32|2024-07-19|15/06/2024||0.665||4820000000|43.680000305176|1|2024-04-24|15/03/2024|0.58|0.58|4390000000|4390000000|46.599998474121|1
2024-07-01 06:57:00|06051|29964|ZV|1.04B|1040000000|11.8|112945|-24.46|36|2024-07-26|15/06/2024|||||11.800000190735|1|2024-05-02|15/03/2024|||158300000|158300000|12.520000457764|1
2024-07-01 06:57:06|06052|26307|NTGNT|6.46B|6460000000|304|18744|-29.55|36|2024-08-06|15/06/2024||4.28||2040000000|304|1|2024-05-07|15/03/2024|3.32|3.57|2160000000|2020000000|273|1
2024-07-01 06:57:12|06053|964562|ADNGk|546.4M|546400000|83.8|6811|-32.31|33|2024-08-14|15/06/2024|||||83.800003051758|1|2024-05-13|15/03/2024|||317110000|317100000|106.40000152588|1
2024-07-01 06:57:17|06054|963706|CMCX|910.34M|910340000|327|718884|112.61|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
2024-07-01 06:57:23|06055|1097842|RENX|16.98M|16980000|11|351391|-90.22|16|2024-10-29|15/06/2024||-0.035||750000|11|1|2024-05-15|15/03/2024|-0.08|-0.045|535000|1090000|24.5|1
2024-07-01 06:57:29|06056|32250|MVC|1.22B|1220000000|8.08|35419|12.85|30|2024-07-25|15/06/2024|||||8.079999923706|1|2024-04-30|15/03/2024|||140000000|124350000|8.4499998092651|1
2024-07-01 06:57:33|06057|52767|HEX|565.16M|565160000|2.5|19106|4.17|0||
2024-07-01 06:57:38|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
2024-07-01 06:57:45|06059|985180|M8G|361.53M|361530000|1.98|55130|114.98|30|2024-08-29|15/06/2024||0.0245||86670000|1.9800000190735|1|2024-05-07|15/03/2024|0.0288|0.0233|82500000|82420000|1.7799999713898|1
2024-07-01 06:57:51|06060|954906|ALIG|12.17B|12170000000|115|55550|36.58|32|2024-07-18|15/06/2024||1.43||1720000000|115|1|2024-04-25|15/03/2024|1.26|1.27|1740000000|1740000000|93.300003051758|1
2024-07-01 06:57:56|06061|28201|JDG|674.1M|674100000|10150|13132|11.05|15|2023-03-21|15/12/2022|1.49||66830000||9200|1|2022-09-22|15/06/2022|0.44||46370000||7640|1
2024-07-01 06:58:02|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
2024-07-01 06:58:08|06063|989900|PRT|250.74M|250740000|5.25|1860|-11.32|30|2024-09-11|15/06/2024|||||5.25|1|2024-05-13|15/03/2024|||926100000|926200000|5.0799999237061|1
2024-07-01 06:58:14|06064|18938|CIRI|611.61M|611610000|0.595|1504085|57.2|31|2024-07-29|15/06/2024|||||0.59500002861023|1|2024-04-26|15/03/2024|||||0.55900001525879|1
2024-07-01 06:58:19|06065|1155961|SNL|1.35B|1350000000|38.6|28573|-2.03|23|2024-09-05|15/06/2024|||||38.599998474121|1|2024-05-13|15/03/2024|||194800000|195000000|43.400001525879|1
2024-07-01 06:58:24|06066|955682|MITRA|14.93M|14930000|0.22|118108|-88.94|16|2023-03-07|15/12/2022|-1.06||67000000||2.7249999046326|1|2022-09-23|15/03/2022|||||6.4099998474121|1
2024-07-01 06:58:31|06067|1155850|KFASTb|4.94B|4940000000|20.1|167129|4.09|24|2024-07-23|15/06/2024||0.19||157900000|20.10000038147|1|2024-04-25|15/03/2024|0.11|0.12|146900000|147000000|19.360000610352|1
2024-07-01 06:58:38|06068|948739|A3M|996.41M|996410000|4.42|6678|26.29|32|2024-07-24|15/06/2024||0.1381|||4.4200000762939|1|2024-04-25|15/03/2024|0.1228|0.1176|245100000|230580000|4.5900001525879|1
2024-07-01 06:58:43|06069|940856|ABDP|470.57M|470570000|2050|35079|9.04|19|2024-07-31|15/05/2024|||||2050|1|2024-04-23|15/02/2024|||||1835|1
2024-07-01 06:58:49|06070|26094|FAG|12.12B|12120000000|68.8|96989|0.58|34|2024-07-19|15/06/2024|||||68.800003051758|1|2024-05-02|15/03/2024|||||71.099998474121|1
2024-07-01 06:58:55|06071|26248|CBRAIN|4.77B|4770000000|244|36033|57.22|15|2023-02-23|15/12/2022|1.01||92910000||149|1|2022-08-25|15/06/2022|0.95||95010000||188.5|1
2024-07-01 06:59:01|06072|14104|IQE|300.15M|300150000|31.2|4209670|46.82|35|2024-09-03|15/06/2024||-0.10||62000000|31.200000762939|1|2024-05-22|15/03/2024|||||34.549999237061|1
2024-07-01 06:59:07|06073|1052370|BIOAb|20.21B|20210000000|228.8|154469|-18.87|30|2024-08-29|15/06/2024||0.675||135090000|228.80000305176|1|2024-05-17|15/03/2024|-0.7|-0.845|30810000|30000000|232|1
2024-07-01 06:59:13|06074|989775|ENC|829.5M|829500000|3.44|31300|19.44|32|2024-07-30|15/06/2024|||||3.4400000572205|1|2024-04-22|15/03/2024|0.03||214000000|214080000|3.0499999523163|1
2024-07-01 06:59:18|06075|942332|KAPE|1.21B|1210000000|285|3677161|0|12|2023-03-20|15/12/2022||0.24||309000000|290|1|2022-09-19|15/06/2022|||||277|1
2024-07-01 06:59:23|06076|942376|SAGA|157.1M|157100000|110.2|444840|-7.86|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
2024-07-01 06:59:30|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
2024-07-01 06:59:35|06078|49841|BWLPG|26.13B|26130000000|198.3|511360|84.98|40|2024-08-29|15/06/2024||0.494||161800000|198.30000305176|1|2024-05-30|15/03/2024|1.07|0.694|186500000|181290000|189.69999694824|1
2024-07-01 06:59:41|06079|997807|CASHP|767.72M|767720000|0.522|531775|-12.12|31|2024-07-26|15/06/2024||0.02||493690000|0.52200001478195|1|2024-04-26|15/03/2024|0.01|0.02|470000000|470000000|0.51599997282028|1
2024-07-01 06:59:47|06080|989943|SMPV|223.43M|223430000|11.18|3441|-48.24|32|2024-08-13|15/06/2024|||||11.180000305176|1|2024-05-21|15/03/2024|0.24||176030000|177000000|11.859999656677|1
2024-07-01 06:59:53|06081|7284|NUM|388.63M|388630000|343|209891|3.16|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
2024-07-01 06:59:59|06082|989993|WAWI|46.03B|46030000000|109.3|32902|58.98|0||
2024-07-01 07:00:04|06083|1153071|CMCOM|197.8M|197800000|6.8|24714|-25.48|21|2024-07-23|15/06/2024||-0.25||157000000|6.8000001907349|1|2024-05-29|15/03/2024|||63500000|63500000|7.0999999046326|1
2024-07-01 07:00:10|06084|958918|HNSA|3.14B|3140000000|46.28|222755|6.49|32|2024-07-18|15/06/2024||-2.78||54270000|46.279998779297|1|2024-04-18|15/03/2024|-4.15|-3.46|56000000|54040000|29.479999542236|1
2024-07-01 07:00:20|06085|948747|TRE|986.17M|986170000|12.64|4616|50.66|32|2024-07-26|15/06/2024|||||12.640000343323|1|2024-05-10|15/03/2024|0.25|0.24|1000000000|986860000|9.5299997329712|1
2024-07-01 07:00:26|06086|989785|FCT|766.46M|766460000|4.54|1085475|790.2|32|2024-07-30|15/06/2024|||||4.6449999809265|1|2024-05-14|15/03/2024|||1770000000|1780000000|0.062000000476837|10
2024-07-01 07:00:33|06087|19717|ALCLS|119.24M|119240000|1.65|103349|-6.99|36|2024-08-01|15/06/2024||-0.2668||3420000|1.6480000019073|1|2024-05-28|15/03/2024|0.074|-0.3084|6010000|3460000|2.5|1
2024-07-01 07:00:39|06088|1115207|LIMET|4.65B|4650000000|350|12790|27.97|28|2024-07-12|15/06/2024||1.81||175300000|349|1|2024-04-25|15/03/2024|1.79|1.78|169200000|169070000|337.5|1
2024-07-01 07:00:46|06089|1155593|ASA|1.03B|1030000000|9|202304|-85.18|25|2024-05-29|15/03/2024|||||1.2020000457764|10|2024-04-18|15/12/2023||0.8871||610950000|0.9289999961853|10
2024-07-01 07:00:52|06090|1167070|LINK|5.95B|5950000000|20.5|685210|81.86|18|2024-08-14|15/06/2024||0.2258||1750000000|20.5|1|2024-05-13|15/03/2024|0.83|0.6559|1670000000|1670000000|20.85000038147|1
2024-07-01 07:00:58|06091|28455|AVCT|197.93M|197930000|56.04|2609196|-48.37|23|2023-04-25|15/12/2022|-0.12||4140000||130.5|1|2023-04-04|15/07/2022|||||117|1
2024-07-01 07:01:04|06092|29858|IF|1.02B|1020000000|19.82|190873|32.54|42|2024-08-02|15/06/2024|||||19.819999694824|1|2024-05-09|15/03/2024|||185240000|177740000|21.520000457764|1
2024-07-01 07:01:10|06093|33698|IBAB|349.59M|349590000|11.6|1570|-24.77|29|2024-08-29|15/06/2024|||||11.60000038147|1|2024-05-23|15/03/2024|||||11.60000038147|1
2024-07-01 07:01:16|06094|955882|GREG|991.17M|991170000|33.7|39311|19.5|27|2024-09-19|15/06/2024|||||33.700000762939|1|2024-05-23|15/03/2024|||108150000|101300000|28.5|1
2024-07-01 07:01:23|06095|25674|YNGa|482.5M|482500000|960|58009|-18.33|19|2023-05-17|15/03/2023|||||1175|1|2022-11-10|15/09/2022|0.33||186500000||1038|1
2024-07-01 07:01:28|06096|1096236|FCH|332.21M|332210000|97.21|1366704|71.17|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
2024-07-01 07:01:36|06097|992769|LUCEL|258.18M|258180000|165.01|279618|34.13|17|2024-09-10|15/06/2024|||||165.00999450684|1|2024-05-14|15/03/2024|||51000000||169.60000610352|1
2024-07-01 07:01:42|06098|954921|TNOM|213.92M|213920000|4.82|35613|-33.7|31|2024-07-19|15/06/2024||0.05||35270000|4.8200001716614|1|2024-04-18|15/03/2024|0.04|0.04|34100000|35170000|5.539999961853|1
2024-07-01 07:01:48|06099|1156935|QFUEL|1.77B|1770000000|5.83|158604|-8.62|24|2024-05-10|15/03/2024||||96000000|5.8299999237061|1|2024-02-28|15/12/2023||||29000000|5.8299999237061|1
2024-07-01 07:01:53|06100|1117820|NB2|559.66M|559660000|23.8|74887|5.78|8|2024-08-28|15/06/2024||-0.98||36000000|23.799999237061|1|2024-05-29|15/03/2024|-1.21|-1.21|28850000|28850000|24.25|1
2024-07-01 07:01:57|06101|989690|||||||32|2024-07-30|15/06/2024|||||2.2599999904633|1|2024-05-09|15/03/2024|||47400000||2.25|1
2024-07-01 07:02:04|06102|100242|LRES|571.2M|571200000|6.83|92030|25.09|32|2024-07-26|15/06/2024|||||6.8299999237061|1|2024-05-16|15/03/2024|||23700000|23130000|7.2399997711182|1
2024-07-01 07:02:11|06103|989744|CLASb|11.15B|11150000000|175.85|30115|115.45|32|2024-09-04|15/07/2024||1.97||2550000000|175.85000610352|1|2024-06-05|15/04/2024|0.64|0.64|2170000000|2170000000|147.64999389648|1
2024-07-01 07:02:21|06104|1167214|||||||17|2024-09-25|15/06/2024|||||2.1549999713898|1|2024-05-09|15/03/2024|||121000000|125050000|2.4749999046326|1
2024-07-01 07:02:27|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
2024-07-01 07:02:33|06106|1161148|PEXIP|2.95B|2950000000|29.05|224830|48.72|22|2024-08-15|15/06/2024||0.0946||255500000|29.049999237061|1|2024-05-21|15/03/2024|0.44|0.2647|291980000|283100000|28.799999237061|1
2024-07-01 07:02:39|06107|978741|HOTC|526.59M|526590000.00000006|374|792357|214.29|16|2023-02-28|15/12/2022|0.05||129800000||210|1|2022-12-02|15/06/2022|-0.21||83200000||147|1
2024-07-01 07:02:47|06108|949751|BACTIb|2.44B|2440000000|69|11880|-2.52|32|2024-07-16|15/06/2024||-0.61||49000000|69|1|2024-04-25|15/03/2024|-0.28|-0.67|54000000|48000000|68.199996948242|1
2024-07-01 07:02:53|06109|1050740|ROVIO|706.94M|706940000|9.28|2942|1.64|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
2024-07-01 07:02:58|06110|989945|SNI|27.03B|27030000000|507|1497|87.08|0||
2024-07-01 07:03:04|06111|1010890|REMEDY|237.98M|237980000|17.88|9718|-27.61|24|2024-08-09|15/06/2024||-0.27||10100000|17.559999465942|1|2024-04-29|15/03/2024|-0.15|-0.435|10800000|7100000|18.719999313354|1
2024-07-01 07:03:10|06112|6894|VASN|397.93M|397930000|23.45|15556|18.97|34|2024-07-25|15/06/2024|||||23.450000762939|1|2024-05-16|15/03/2024|||||22.60000038147|1
2024-07-01 07:03:19|06113|6988|BMPS|5.52B|5520000000|4.575|21218505|90.49|44|2024-08-05|15/06/2024||0.2102||991470000|4.5830001831055|1|2024-05-07|15/03/2024|0.264|0.1528|1010000000|978700000|4.6129999160767|1
2024-07-01 07:03:28|06114|1131555|FASTN|328.63M|328630000|17.3|16107|-36.35|19|2024-08-08|15/06/2024|||||17.319999694824|1|2024-04-16|15/03/2024|||18900000|19600000|24.200000762939|1
2024-07-01 07:03:32|06115|27797|IGRI|207.17M|207170000|217.5|280030|51.57|15|2023-06-26|15/03/2023|||||135|1|2022-11-30|15/09/2022|||||114|1
2024-07-01 07:03:41|06116|964629|D6HG|367M|367000000|44.05|6940|-24.57|32|2024-08-20|15/06/2024|||||44.049999237061|1|2024-05-23|15/03/2024|0.76|0.65|127680000|125000000|49.599998474121|1
2024-07-01 07:03:49|06117|1163853|SOLG|455.63M|455630000|0.15|331957|-44.44|21|2024-09-26|15/06/2024|||||0.15000000596046|1|2024-05-14|15/03/2024|-0.0136||||0.16500000655651|1
2024-07-01 07:03:53|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
2024-07-01 07:03:58|06119|1062588|ADMCM|224.39M|224390000|45|4960|10.29|28|2024-07-01|15/06/2024||0.3668||9080000|45|1|2024-04-01|15/03/2024|0.253|0.3073|8600000|8540000|40.5|1
2024-07-01 07:04:04|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
2024-07-01 07:04:13|06121|49840|BWO|5.56B|5560000000|30.9|162193|17.37|41|2024-08-29|15/06/2024||0.1067||136330000|30.89999961853|1|2024-05-24|15/03/2024|0.19|0.12|168600000|146670000|28.549999237061|1
2024-07-01 07:04:19|06122|948950|DIDA|713.91M|713910000|0.01|205003|0|32|2024-08-01|15/06/2024|||||0.01240000035614|1|2024-05-16|15/03/2024||||1490000000|0.00999999977648|1
2024-07-01 07:04:26|06123|1014091|BONEX|17.28B|17280000000|267.4|145298|106.11|30|2024-07-11|15/06/2024||||201630000|267.20001220703|1|2024-04-25|15/03/2024|||184400000|184270000|243.60000610352|1
2024-07-01 07:04:32|06124|27861|IOMG|144.27M|144270000|127.89|259852|-25.93|15|2023-06-12|15/03/2023|||||165|1|2022-12-06|15/09/2022|0.03||52560000|52000000|112.40000152588|1
2024-07-01 07:04:38|06125|989755|DAL|298.27M|298270000|5.54|1710|-19.94|32|2024-08-01|15/06/2024|||||5.539999961853|1|2024-05-09|15/03/2024|||111300000|111650000|5.7199997901917|1
2024-07-01 07:04:43|06126|1165852|VZUG|322.71M|322710000|50.2|3099|-29.79|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
2024-07-01 07:04:49|06127|6931|BRUN|504.01M|504010000|10.1|71132|-16.25|36|2024-08-02|15/06/2024|||||10.10000038147|1|2024-05-03|15/03/2024|||349100000|349000000|10.239999771118|1
2024-07-01 07:04:56|06128|942435|XXL|2.06B|2060000000|0.85|2671994|13.15|38|2024-07-12|15/06/2024||-0.05||1810000000|0.85000002384186|1|2024-04-24|15/03/2024|-0.13|-0.1233|1560000000|1560000000|0.81499999761581|1
2024-07-01 07:05:02|06129|1073107|BSGR|420.89M|420890000|5.04|88778|27.55|24|2024-08-19|15/06/2024|||||5.0599999427795|1|2024-05-14|15/03/2024|||529700000||5.2699999809265|1
2024-07-01 07:05:09|06130|1168037|HPUR|2.2B|2200000000|8.18|1097195|-61.03|19|2024-07-18|15/06/2024||-0.67||467600000|8.1899995803833|1|2024-05-03|15/03/2024|-0.59|-0.5933|407000000|406640000|5.0100002288818|1
2024-07-01 07:05:15|06131|1084935|CALTX|11.03B|11030000000|205.6|489821|137.14|29|2024-08-13|15/06/2024||-0.4377||462580000|205.60000610352|1|2024-05-23|15/03/2024|-4.59|-0.9842|295500000|370820000|114|1
2024-07-01 07:05:26|06132|1156936|BWE|8.05B|8050000000.000001|31.25|135951|20.93|19|2024-08-29|15/06/2024||0.165||187000000|31.25|1|2024-05-24|15/03/2024|0.19|0.1433|183500000|182670000|31.39999961853|1
2024-07-01 07:05:32|06133|989923|SBOS|3.46B|3460000000|37.55|510|10.77|32|2024-08-08|15/06/2024||0.61||530000000|37.549999237061|1|2024-05-22|15/03/2024|0.6|0.6|628000000|628000000|36.950000762939|1
2024-07-01 07:05:38|06134|1155599|SCFG|1.56B|1560000000|25.5|80757|11.09|24|2024-08-28|15/06/2024|||||25.5|1|2024-05-29|15/03/2024|||213100000|213100000|25.450000762939|1
2024-07-01 07:05:44|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
2024-07-01 07:05:50|06136|1096189|EG7|1.22B|1220000000|13.76|302439|-49.5|28|2024-08-14|15/06/2024||0.4367||399930000|13.760000228882|1|2024-05-13|15/03/2024|-0.05|0.37|381700000|402270000|14.050000190735|1
2024-07-01 07:05:58|06137|989926|SCST|5.07B|5070000000|79|737|59.43|32|2024-07-17|15/06/2024||1.2||3290000000|79|1|2024-05-03|15/03/2024|1.07|1|3160000000|3160000000|76.099998474121|1
2024-07-01 07:06:03|06138|1167500|IMPsdba|9.34B|9340000000|34|39138|81.32|1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|151.89999389648|1|
2024-07-01 07:06:09|06139|1170369|DSNO|41.74M|41740000|0.28|150265|-68.89|15|2024-07-16|15/06/2024||-0.11||187500000|0.28000000119209|1|2024-04-25|15/03/2024|-0.03|0.07|228900000|255800000|0.37799999117851|1
2024-07-01 07:06:14|06140|1161256|EXLn|63M|63000000|2.37|18846|-27.3|17|2024-08-14|15/06/2024|||||2.3699998855591|1|2024-05-07|15/03/2024|||9900000|9900000|2.5699999332428|1
2024-07-01 07:06:21|06141|32191|ADXR|843.7M|843700000|1.864|561958|46.77|34|2024-09-23|15/06/2024|||||1.8639999628067|1|2024-05-13|15/03/2024|||482000000||1.7999999523163|1
2024-07-01 07:06:27|06142|14073|SLN|700.42M|700420000|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
2024-07-01 07:06:34|06143|996543|ONCO|630.5M|630500000|2.855|1681871|-52.63|31|2024-08-14|15/06/2024|||||2.8550000190735|1|2024-05-30|15/03/2024|-0.75||5050000|5000000|2.710000038147|1
2024-07-01 07:06:40|06144|101072|601360|53.83B|53830000000|7.68|85339766|-38.76|30|2024-08-27|15/06/2024|||||7.6700000762939|1|2024-04-20|15/03/2024|||||7.9800000190735|1
2024-07-01 07:42:16|06144|101072|601360|53.83B|53830000000|7.68|85339766|-38.76|30|2024-08-27|15/06/2024|||||7.6900000572205|1|2024-04-20|15/03/2024|||||7.9800000190735|1
2024-07-01 07:42:22|06145|101076|601288|1.55T|1550000000000|4.43|343928163|23.51|32|2024-08-27|15/06/2024||0.1933||161890000000|4.4400000572205|1|2024-04-29|15/03/2024|0.19|0.215|186150000000|174670000000|4.4499998092651|1
2024-07-01 07:42:27|06146|100727|600585|123.59B|123590000000|23.33|18920197|-1.05|32|2024-08-22|15/06/2024||0.4561||32940000000|23.340000152588|1|2024-04-26|15/03/2024|0.28|0.3249|21330000000|28550000000|22.559999465942|1
2024-07-01 07:42:32|06147|101062|601169|124.32B|124320000000|5.88|62693594|26.13|31|2024-08-28|15/06/2024||0.2969||17070000000|5.8899998664856|1|2024-04-30|15/03/2024|0.37|0.3403|17690000000|17480000000|5.5300002098083|1
2024-07-01 07:42:39|06148|9217|601988|1.37T|1370000000000|4.67|173272503|18.16|32|2024-08-28|15/06/2024||0.215||144530000000|4.6599998474121|1|2024-04-29|15/03/2024|0.18|0.1867|161040000000|159620000000|4.5599999427795|1
2024-07-01 07:42:45|06149|101079|601328|559.20B|559200000000|7.54|130255867|28.97|32|2024-08-23|15/06/2024||0.335||64420000000|7.5500001907349|1|2024-04-26|15/03/2024|0.34|0.3333|67200000000|62290000000|6.9400000572205|1
2024-07-01 07:42:51|06150|100290|600019|146.92B|146920000000|6.76|74132904|17.79|31|2024-08-29|15/06/2024||0.1052||75620000000|6.7699999809265|1|2024-04-27|15/12/2023|0.16|0.12|89480000000|106340000000|7.0900001525879|1
2024-07-01 07:42:56|06151|101143|601998|361.90B|361900000000|6.79|74657735|11.87|32|2024-08-22|15/06/2024||0.32|||6.789999961853|1|2024-04-29|15/03/2024|0.38|0.34|53570000000|49400000000|6.8800001144409|1
2024-07-01 07:43:02|06152|101119|601800|147.48B|147480000000|9.07|67583422|-18.24|32|2024-08-30|15/06/2024||0.39|||9.0699996948242|1|2024-04-29|15/03/2024|0.36|0.38|176900000000||9.2799997329712|1
2024-07-01 07:43:08|06153|101137|601939|1.89T|1890000000000|7.56|98641636|18.21|32|2024-08-28|15/06/2024||0.3367||182700000000|7.5500001907349|1|2024-04-29|15/03/2024|0.35|0.36|195280000000|185880000000|7.1199998855591|1
2024-07-01 07:43:13|06154|101122|601818|189.07B|189070000000|3.19|149987820|2.93|32|2024-08-28|15/06/2024||0.03|||3.1900000572205|1|2024-04-29|15/03/2024|0.18|0.14|34490000000|36200000000|3.1099998950958|1
2024-07-01 07:43:20|06155|101099|601628|868.57B|868570000000|31.02|12329584|-11.9|32|2024-08-22|15/06/2024||0.445||461402000000|31.049999237061|1|2024-04-26|15/03/2024|0.73|0.405|337640000000||29.059999465942|1
2024-07-01 07:43:25|06156|100303|600036|865.29B|865290000000|34.34|64712381|4.37|32|2024-08-23|15/06/2024||1.51||83200000000|34.349998474121|1|2024-04-29|15/03/2024|1.51|1.64|85670000000|85790000000|34.479999542236|1
2024-07-01 07:43:32|06157|995189|001979|85.90B|85900000000|9.48|94264144|-31.39|32|2024-08-27|15/06/2024||0.2224||42340000000|9.4799995422363|1|2024-04-30|15/03/2024|0.01|0.01|23750000000|23750000000|8.829999923706|1
2024-07-01 07:43:37|06158|100287|600016|166.81B|166810000000|3.82|125392187|0.8|32|2024-08-28|15/06/2024||0.225|||3.8199999332428|1|2024-04-29|15/03/2024|0.31|0.325|34270000000|35140000000|3.9500000476837|1
2024-07-01 07:43:43|06159|101097|601601|271.87B|271870000000|28.5|31641619|6.74|32|2024-08-26|15/06/2024||0.86||244294000000|28.5|1|2024-04-26|15/03/2024|1.22|1.04|95430000000||25.200000762939|1
2024-07-01 07:43:49|06160|20245|600028|777.66B|777660000000|6.39|146918052|-0.94|32|2024-08-23|15/06/2024||0.165||807850000000|6.4000000953674|1|2024-04-28|15/03/2024|0.156|0.195|789970000000|805470000000|6.539999961853|1
2024-07-01 07:43:54|06161|101083|601390|162.12B|162120000000|6.55|101733265|-14.12|32|2024-08-30|15/06/2024||0.38|||6.5599999427795|1|2024-04-29|15/03/2024|0.289|0.36|265650000000||6.9800000190735|1
2024-07-01 07:44:00|06162|101064|601186|117.73B|117730000000|8.66|69537831|-13.1|32|2024-08-30|15/06/2024||0.6|||8.670000076294|1|2024-04-28|15/03/2024|0.399|0.44|274950000000||8.6300001144409|1
2024-07-01 07:44:06|06163|8575|601088|900.24B|900240000000|45.28|25532722|44.42|32|2024-08-23|15/06/2024||0.75||79810000000|45.290000915527|1|2024-04-26|15/03/2024|0.894|0.855|87650000000|90220000000|39.959999084473|1
2024-07-01 07:44:14|06164|101103|601668|226.83B|226830000000|5.44|191389514|-7.49|31|2024-08-28|15/06/2024||0.35|||5.4400000572205|1|2024-04-30|15/03/2024|0.37|0.38|549320000000|549310000000|5.4499998092651|1
2024-07-01 07:44:21|06165|100310|600050|149.14B|149140000000|4.68|169298603|-2.08|32|2024-08-15|15/06/2024||0.12||200281000000|4.6900000572205|1|2024-04-20|15/03/2024|0.08|0.08|99500000000||4.8400001525879|1
2024-07-01 07:44:26|06166|944122|000002|86.44B|86440000000|7.29|301957101|-50|32|2024-08-28|15/06/2024||0.2585||87650000000|7.289999961853|1|2024-04-29|15/03/2024|-0.0305|0.1026|61590000000|60270000000|6.8699998855591|1
2024-07-01 07:44:32|06167|100989|600900|718.88B|718880000000|29.48|81683671|31.1|31|2024-08-27|15/06/2024||0.2912|||29.479999542236|1|2024-04-30|15/03/2024|0.1611|0.1614|15640000000|15640000000|25.479999542236|1
2024-07-01 07:44:38|06168|100299|600030|269.88B|269880000000|18.23|77318737|-8.04|32|2024-08-26|15/06/2024||0.3942||16340000000|18.219999313354|1|2024-04-26|15/03/2024|0.32|0.325|13750000000|14200000000|18.180000305176|1
2024-07-01 07:44:44|06169|101113|601766|218.69B|218690000000|7.61|172586594|15.54|32|2024-08-23|15/06/2024||0.1111||59980000000|7.5999999046326|1|2024-04-29|15/03/2024|0.04|0.0702|32180000000|41910000000|7.2300000190735|1
2024-07-01 07:44:51|06170|101158|603288|191.50B|191500000000|34.41|8678081|-26.62|31|2024-08-27|15/06/2024||0.261||6100000000|34.409999847412|1|2024-04-27|15/12/2023|0.23|0.2929|5910000000|6610000000|38.840000152588|1
2024-07-01 07:44:56|06171|1076874|||||||30|2024-08-07|15/06/2024||0.2115||122090000000|27.959999084473|1|2024-04-29|15/03/2024|0.21|0.2104|118690000000|118690000000|24.409999847412|1
2024-07-01 07:45:04|06172|944220|000651|214.80B|214800000000|38.9|33807788|6.77|31|2024-08-30|15/06/2024||1.71||70750000000|38.900001525879|1|2024-04-30|15/12/2023|1.59|1.29|49210000000|48740000000|40.509998321533|1
2024-07-01 07:45:10|06173|1017555|300498|135.65B|135650000000|20.39|35793957|10.84|31|2024-08-22|15/06/2024||0.3445||27250000000|20.389999389648|1|2024-04-29|15/12/2023|-0.28|-0.14|25220000000|25220000000|19.209999084473|1
2024-07-01 07:45:18|06174|955759|601211|121.60B|121600000000|13.77|34687933|-3.36|30|2024-08-22|15/06/2024||0.5694||13480000000|13.760000228882|1|2024-04-29|15/03/2024|0.26|0.5157|7980000000|8600000000|13.859999656677|1
2024-07-01 07:45:24|06175|944315|002415|287.48B|287480000000|30.81|27149015|-6.95|31|2024-07-24|15/06/2024||0.4495||25110000000|30.809999465942|1|2024-04-20|15/12/2023|0.56|0.56|28070000000|28060000000|32.099998474121|1
2024-07-01 07:45:29|06176|101084|601398|2.08T|2080000000000|5.82|271698957|18.05|32|2024-08-29|15/06/2024||0.2667||196580000000|5.8299999237061|1|2024-04-29|15/03/2024|0.24|0.27|210170000000|198980000000|5.4000000953674|1
2024-07-01 07:45:35|06177|101060|601166|368.95B|368950000000|17.76|64894982|12.65|31|2024-08-30|15/06/2024||0.7763||58610000000|17.760000228882|1|2024-04-25|15/03/2024|1.17|0.9887|57750000000|57570000000|15.909999847412|1
2024-07-01 07:45:41|06178|100978|600887|163.98B|163980000000|25.97|46544479|-8.76|31|2024-08-27|15/06/2024||0.3689||34370000000|25.969999313354|1|2024-04-30|15/12/2023|0.17|0.1567|28780000000|29790000000|28.290000915527|1
2024-07-01 07:45:46|06179|100493|600276|243.53B|243530000000|38.28|25664196|-19.73|31|2024-08-19|15/06/2024||0.2405||6250000000|38.279998779297|1|2024-04-18|15/12/2023|0.13|0.1708|5810000000|6260000000|44.389999389648|1
2024-07-01 07:45:51|06180|100673|600519|1.81T|1810000000000|1440.99|3047734|-13.14|32|2024-07-31|15/06/2024||14.25||37610000000|1440.4000244141|1|2024-04-26|15/03/2024|19.18|19.17|46480000000|46160000000|1693.0400390625|1
2024-07-01 07:45:57|06181|944533|000333|439.77B|439770000000|64.09|29201644|8.77|31|2024-08-29|15/06/2024||1.61||107980000000|64.089996337891|1|2024-04-30|15/03/2024|1.31|1.31|106480000000|106430000000|68.199996948242|1
2024-07-01 07:46:03|06182|101073|601336|96.46B|96460000000|30.87|11823225|-18.74|32|2024-08-27|15/06/2024||1.04||109344000000|30.829999923706|1|2024-04-29|15/03/2024|1.58|1.6|||31.010000228882|1
2024-07-01 07:46:09|06183|101123|601857|1.90T|1900000000000|10.41|200673812|37.75|32|2024-08-29|15/06/2024||0.25||800270000000|10.409999847412|1|2024-04-29|15/03/2024|0.25|0.2367|812180000000|833780000000|10.680000305176|1
2024-07-01 07:46:16|06184|944579|000001|200.66B|200660000000|10.34|133575269|-10.42|32|2024-08-16|15/06/2024||0.5622||41450000000|10.340000152588|1|2024-04-20|15/03/2024|0.66|0.6775|38770000000|38740000000|10.689999580383|1
2024-07-01 07:46:22|06185|101078|601318|752.19B|752190000000|41.64|54238016|-10.75|32|2024-08-28|15/06/2024||2.26||451571000000|41.630001068115|1|2024-04-22|15/03/2024|2.03|2.4|245570000000||39.419998168945|1
2024-07-01 07:46:28|06186|100320|600048|111.65B|111650000000|9.38|140219293|-32.31|32|2024-08-27|15/06/2024||0.519||82940000000|9.3599996566772|1|2024-04-29|15/03/2024|0.19|0.19|49750000000|49750000000|8.6400003433228|1
2024-07-01 07:46:33|06187|100276|600000|242.45B|242450000000|8.28|43157023|13.54|34|2024-08-26|15/06/2024||0.26|||8.289999961853|1|2024-04-25|15/03/2024|0.52|0.27|45330000000||7.3600001335144|1
2024-07-01 07:46:39|06188|944524|002352|167.60B|167600000000|35.3|17455550|-22.73|30|2024-08-28|15/06/2024||0.5||69430000000|35.299999237061|1|2024-04-30|15/03/2024|0.34|0.35|65340000000|65330000000|36.419998168945|1
2024-07-01 07:46:44|06189|100350|600104|159.20B|159200000000|13.86|19955587|-2.4|31|2024-08-30|15/06/2024||0.0367||163990000000|13.880000114441|1|2024-04-29|15/03/2024|0.235|0.24|143070000000|142250000000|15.199999809265|1
2024-07-01 07:46:50|06190|100289|600018|136.21B|136210000000.00002|5.86|27161653|10.29|32|2024-08-29|15/06/2024||0.1479||9640000000|5.8499999046326|1|2024-04-29|15/03/2024|0.1548|0.15|9260000000|9580000000|5.6300001144409|1
2024-07-01 07:46:55|06191|1112831|300760|345.64B|345640000000|285.8|3516178|-3.81|26|2024-08-29|15/06/2024||3.2||10820000000|285.79998779297|1|2024-04-27|15/12/2023|1.44|1.45|7630000000|7990000000|288.79998779297|1
2024-07-01 07:47:01|06192|944897|000858|498.09B|498090000000|128.32|15338234|-22.13|31|2024-08-29|15/06/2024||1.33||16240000000|128.32000732422|1|2024-04-29|15/12/2023|1.9|1.92|20740000000|19720000000|152.25|1
2024-07-01 07:47:07|06193|944451|002304|121.36B|121360000000|80.56|6396754|-38.74|31|2024-09-02|15/06/2024||1.45||7590000000|80.559997558594|1|2024-04-27|15/12/2023|-0.12|0.2652|2840000000|4100000000|100.08999633789|1
2024-07-01 07:47:12|06194|13679|AFLT|246.28B|246280000000|62.55|39717252|46.84|45|2024-08-26|15/06/2024|||||61.840000152588|1|2024-05-27|15/03/2024|||||58.130001068115|1
2024-07-01 07:47:19|06195|13678|AFKS|228.37B|228370000000|23.75|136240110|35.86|44|2024-08-29|15/06/2024|||||23.740999221802|1|2024-06-04|15/03/2024|||||25.190000534058|1
2024-07-01 07:47:24|06196|13720|TRNF_p|199.3B|199300000000|1621|921520|14.23|38|2023-06-08|15/12/2022|||||131400|0.01|2022-11-28|15/06/2022|||||89200|0.01
2024-07-01 07:47:29|06197|40423|ALRS|510.87B|510870000000|71.15|13995369|0.75|32|2024-08-12|15/06/2024|||||70.860000610352|1|2024-05-22|15/03/2024|||||81.300003051758|1
2024-07-01 07:47:34|06198|13725|VTBR|275.46B|275460000000|0.021245|116536058661|-2.51|44|2024-08-02|15/06/2024|||||0.02105499990284|1|2024-05-03|15/03/2024|||||0.02322500012815|1
2024-07-01 07:47:39|06199|996169|DSKY|33.38B|33380000000.000004|45.2|200298|-36.29|32|2024-08-22|15/06/2024|||||45.299999237061|1|2024-05-02|15/03/2024|||||46.200000762939|1
2024-07-01 07:47:45|06200|13682|FEES|133.16B|133160000000|0.1057|3753702837|5.89|44|2024-08-30|15/06/2024|||||0.10542000085115|1|2024-05-30|15/03/2024|||||0.10639999806881|1
2024-07-01 07:47:50|06201|13684|GAZP|2.74T|2740000000000|116.45|45058467|-30.51|33|2023-05-17|15/03/2023|||||177.05000305176|1|2022-11-28|15/09/2022|||||169.0299987793|1
2024-07-01 07:47:55|06202|1167212|GLTRq|89.27B|89270000000|627.4|841531|31.12|18|2024-09-03|15/06/2024|||||626.75|1|2024-05-29|15/03/2024|||||737.54998779297|1
2024-07-01 07:48:01|06203|13688|LSRG|76.39B|76390000000|737.6|562404|-15.17|35|2024-08-26|15/06/2024|||||737.79998779297|1|2024-05-15|15/03/2024|||||943|1
2024-07-01 07:48:06|06204|1166764|HHRUDR|68.92B|68920000000|4908|36976|128.54|23|2024-08-12|15/06/2024|||||4908|1|2024-05-30|15/03/2024|||||5057|1
2024-07-01 07:48:19|06205|13744|IRAO|289.67B|289670000000|3.936|202276239|-2.77|47|2024-08-30|15/06/2024|||||3.9354999065399|1|2024-05-31|15/03/2024|||||4.1820001602173|1
2024-07-01 07:48:24|06206|13689|LKOH|4.67T|4670000000000|7232|726276|41.98|40|2024-08-30|15/06/2024|||||7214.5|1|2024-05-29|15/03/2024|||||7590|1
2024-07-01 07:48:30|06207|13693|MGNT|432.27B|432270000000|6393.5|293149|23.53|44|2024-07-25|15/06/2024|||||6410|1|2024-05-02|15/03/2024|||||8405|1
2024-07-01 07:48:34|06208|1163363|VKCO|88.03B|88030000000|508|1864640|-18.11|29|2023-10-26|15/09/2023|||||595.20001220703|1|2023-08-10|15/06/2023|||||782|1
2024-07-01 07:48:40|06209|13690|MAGN|620.18B|620180000000|55.42|25261943|16.43|44|2024-07-16|15/06/2024|||||55.380001068115|1|2024-04-24|15/03/2024|||||55.819999694824|1
2024-07-01 07:48:45|06210|44464|MOEX|517.92B|517919999999.99994|229.1|6396885|86.17|43|2024-08-23|15/06/2024|||||230.32000732422|1|2024-05-22|15/03/2024|||||238.05999755859|1
2024-07-01 07:48:51|06211|955694|CBOM|264.05B|264050000000|7.703|10647218|13.37|32|2024-08-28|15/06/2024|||||7.6929998397827|1|2024-05-29|15/03/2024|||||7.0450000762939|1
2024-07-01 07:48:56|06212|13691|MTSS|490.20B|490200000000|291.35|3923699|-1.99|40|2024-08-22|15/06/2024|||||291.70001220703|1|2024-05-15|15/03/2024|||||312.10000610352|1
2024-07-01 07:49:03|06213|13695|NLMK|349.34B|349340000000|177.22|10057745|2.43|44|2024-07-15|15/06/2024|||||177.24000549316|1|2024-04-25|15/03/2024|||||228.86000061035|1
2024-07-01 07:49:08|06214|13683|GMKN|1.99T|1990000000000|129.5|13108329|-11.81|38|2024-08-13|15/06/2024|||||129.5|1|2024-05-02|15/03/2024|||||153.89999389648|1
2024-07-01 07:49:14|06215|13697|NVTK|3.26T|3260000000000|1083.6|1591090|-18.28|43|2024-07-31|15/06/2024||58.65||469860000000|1084.1999511719|1|2024-05-01|15/03/2024||61.08||526840000000|1235.1999511719|1
2024-07-01 07:49:17|06216|950026|||||||32|2024-08-09|15/06/2024|||||42.455001831055|1|2024-05-14|15/03/2024|||||42.409999847412|1
2024-07-01 07:49:21|06217|1167498|OZONDR|219.23B|219230000000|4298.5|617640|118.68|16|2024-08-20|15/06/2024|||||4298.5|1|2024-05-23|15/03/2024|||||4673|1
2024-07-01 07:49:25|06218|1163242|||||||0||
2024-07-01 07:49:31|06219|21406|PHOR|763.53B|763530000000|5879|55698|-19.7|44|2024-08-29|15/06/2024|||||5872|1|2024-05-27|15/03/2024|||||6266|1
2024-07-01 07:49:36|06220|13789|PIKK|593.84B|593840000000|901.7|406439|18.67|33|2024-08-28|15/06/2024|||||887.59997558594|1|2024-05-29|15/03/2024|||||866.5|1
2024-07-01 07:49:41|06221|44465|POLY|127.25B|127250000000|213.5|640245|-58.81|32|2024-08-21|15/06/2024|||||213.80000305176|1|2024-04-18|15/03/2024|||||330.79998779297|1
2024-07-01 07:49:46|06222|13705|PLZL|1.14T|1140000000000|12111|221422|11.98|32|2024-08-02|15/06/2024|||||12038.5|1|2024-05-30|15/03/2024|||||12809|1
2024-07-01 07:49:51|06223|960754|QIWI|30.49B|30490000000|175.2|994829|-73.39|32|2024-08-15|15/06/2024|||||175|1|2024-05-22|15/03/2024|||||192|1
2024-07-01 07:49:56|06224|13707|ROSN|5.37T|5370000000000|565.35|3739304|17.21|38|2024-08-21|15/06/2024||67.71||3918130000000|566.59997558594|1|2024-05-30|15/03/2024||63.82||3859280000000|575.65002441406|1
2024-07-01 07:50:02|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
2024-07-01 07:50:08|06226|21419|RTKM|305.10B|305100000000|90.97|6539050|26.67|44|2024-08-01|15/06/2024|||||90.589996337891|1|2024-05-16|15/03/2024|||||96.23999786377|1
2024-07-01 07:50:13|06227|13754|HYDR|295.92B|295920000000|0.6713|236843591|-22.15|44|2024-08-27|15/06/2024|||||0.6710000038147|1|2024-04-25|15/03/2024|||||0.72409999370575|1
2024-07-01 07:50:19|06228|13711|SBER|7.35T|7350000000000|327.15|29417986|36.53|43|2024-08-01|15/06/2024|||||328.73999023438|1|2024-04-26|15/03/2024|||||308.41000366211|1
2024-07-01 07:50:25|06229|13712|SBER_p|7.39T|7390000000000|329.66|2695629|38.38|44|2024-08-01|15/06/2024|||||329.82000732422|1|2024-04-26|15/03/2024|||||309.5|1
2024-07-01 07:50:31|06230|13713|CHMF|1.30T|1300000000000|1557.4|900299|32.01|44|2024-07-18|15/06/2024|||||1553.8000488281|1|2024-04-17|15/03/2024|||||1831.1999511719|1
2024-07-01 07:50:36|06231|13716|SNGS|1.05T|1050000000000|29.64|85788911|3.59|26|2021-08-18|15/06/2021|4.28||855300000000||33.924999237061|1|2021-05-04|15/03/2021||||5380000|34.110000610352|1
2024-07-01 07:50:42|06232|13717|SNGS_p|1.05T|1050000000000|67.26|37732100|60.74|42|2024-07-26|15/06/2024|||||67.300003051758|1|2024-05-15|15/03/2024|||||70.050003051758|1
2024-07-01 07:50:50|06233|13738|TATN_p|1.58T|1580000000000|686.4|582622|36.27|44|2024-08-27|15/06/2024|||||686.5|1|2024-06-07|15/03/2024|||||680.5|1
2024-07-01 07:50:56|06234|13718|TATN|1.58T|1580000000000|701.9|1902949|38.4|44|2024-08-27|15/06/2024|||||703.40002441406|1|2024-06-07|15/03/2024|||||692.90002441406|1
2024-07-01 07:51:01|06235|1153662|TCSG|457.9B|457900000000|3006.5|1327276|-9.5|31|2024-05-15|15/03/2024|||||3095|1|2024-03-12|15/12/2023|||||3057|1
2024-07-01 07:51:07|06236|21302|UPRO|121.18B|121180000000|1.92|200713144|6.86|44|2024-07-30|15/06/2024|||||1.9199999570847|1|2024-04-26|15/03/2024|||||2.1679999828339|1
2024-07-01 07:51:13|06237|1061926|PJPq|510.87B|510870000000|2798|2581637|85.18|32|2024-08-15|15/06/2024|||||2798|1|2024-04-22|15/03/2024|||||2798|1
2024-07-01 07:51:18|06238|102063|YNDX|587.09B|587090000000|4071.2|849111|66.88|32|2024-07-25|15/06/2024|||||4071.1999511719|1|2024-04-26|15/03/2024|||229360000000||4164.6000976562|1
2024-07-01 07:51:24|06239|18595|ALPA4|6.39B|6390000000|9.2|3469446|-1.08|38|2024-08-08|15/06/2024||0.0321||1040000000|9.1199998855591|1|2024-05-09|15/03/2024|0.0365|0.0477|931900000|954870000|9.8000001907349|1
2024-07-01 07:51:31|06240|18599|ABEV3|179.44B|179440000000|11.42|30365478|-22.02|40|2024-08-01|15/06/2024||0.174||20010000000|11.409999847412|1|2024-05-08|15/03/2024|0.23|0.2109|20280000000|20030000000|12.60000038147|1
2024-07-01 07:51:37|06241|18626|AMER3|351.98M|351980000|0.38|16394967|-67.52|44|2024-08-14|15/06/2024|||||0.38999998569489|1|2024-05-28|15/03/2024|||||0.55000001192093|1
2024-07-01 07:51:43|06242|1025085|CRFB3|19.02B|19020000000|9.06|5685006|-19.11|30|2024-07-22|15/06/2024||0.1273||27600000000|9.0600004196167|1|2024-05-07|15/03/2024|0.02|0.0483|26350000000|26830000000|11.220000267029|1
2024-07-01 07:51:48|06243|1008677|AZUL4|2.55B|2550000000|7.33|13505759|-66.47|31|2024-08-08|15/06/2024||-1.07||4710000000|7.3299999237061|1|2024-05-13|15/03/2024|-0.9768|-1.67|4680000000|4680000000|11.029999732971|1
2024-07-01 07:51:54|06244|18628|B3SA3|56.03B|56030000000|10.23|46028360|-27.62|44|2024-08-08|15/06/2024||0.2025||2310000000|10.239999771118|1|2024-05-09|15/03/2024|0.1695|0.1899|2220000000|2230000000|11.575308799744|1
2024-07-01 07:52:00|06245|996550|BPAC11|161.6B|161600000000|30.81|9600537|0.24|31|2024-08-13|15/06/2024||0.785||6110000000|30.809999465942|1|2024-05-13|15/03/2024|0.7581|0.751|16300000000|5870000000|33.520000457764|1
2024-07-01 07:52:06|06246|1075215|BIDI4|15.1B|15100000000|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
2024-07-01 07:52:12|06247|1141840|BIDI11|15.1B|15100000000|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
2024-07-01 07:52:18|06248|18614|BPAN4|10.12B|10120000000|8.13|1935051|-8.94|30|2024-08-06|15/06/2024||0.1699||2430000000|8.0900001525879|1|2024-05-10|15/03/2024|0.17|0.1637|2420000000|2190000000|9.4399995803833|1
2024-07-01 07:52:23|06249|50509|BBSE3|64.81B|64810000000|32.98|4658543|16.96|42|2024-08-05|15/06/2024||0.9879||2170000000|32.979999542236|1|2024-05-06|15/03/2024|0.9218|0.9231|2300000000|2410000000|32.840000152588|1
2024-07-01 07:52:29|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
2024-07-01 07:52:36|06251|18605|BBDC3|125.14B|125140000000|11.2|6848297|-16.38|44|2024-08-05|15/06/2024||0.4118||29440000000|11.189999580383|1|2024-05-06|15/03/2024|0.4|0.3618|28010000000|27280000000|12.079019546509|1
2024-07-01 07:52:42|06252|18606|BBDC4|125.14B|125140000000|12.4|35839609|-17.77|40|2024-08-05|15/06/2024||0.4139||28860000000|12.380000114441|1|2024-05-06|15/03/2024|0.4|0.3618|28010000000|27280000000|13.340394973755|1
2024-07-01 07:52:48|06253|18616|BRAP4|7.2B|7200000000|18.51|4133687|-10.74|41|2024-08-13|15/06/2024|||||18.510000228882|1|2024-05-14|15/03/2024|||||20.129999160767|1
2024-07-01 07:52:55|06254|18604|BBAS3|152.46B|152460000000|26.59|16803506|15.12|44|2024-08-07|15/06/2024||1.65||37910000000|26.709999084473|1|2024-05-09|15/03/2024|1.62|1.6|37810000000|38130000000|28.379999160767|1
2024-07-01 07:53:03|06255|1155784|PCAR3|1.32B|1320000000|2.69|15297324|-46.81|32|2024-08-06|15/06/2024||-0.258||5060000000|2.6900000572205|1|2024-05-07|15/03/2024|-0.85|-0.3843|4760000000|4590000000|3.4800000190735|1
2024-07-01 07:53:11|06256|18620|BRKM5|14.41B|14410000000|17.94|2751506|-35.61|33|2024-08-07|15/06/2024||-1.24||18130000000|17.860000610352|1|2024-05-08|15/03/2024|-1.69|-1.69|17920000000|18160000000|20.049999237061|1
2024-07-01 07:53:19|06257|18617|BRFS3|37.74B|37740000000|22.73|11019827|155.11|44|2024-08-14|15/06/2024||0.316||13960000000|22.670000076294|1|2024-05-07|15/03/2024|0.3531|0.1366|13380000000|13670000000|16.180000305176|1
2024-07-01 07:53:24|06258|18633|CCRO3|23.48B|23480000000|11.61|7722252|-14.5|44|2024-07-31|15/06/2024||0.2024||3620000000|11.609999656677|1|2024-05-06|15/03/2024|0.22|0.1761|3650000000|3590000000|12.75|1
2024-07-01 07:53:30|06259|18642|CMIG4|30.52B|30520000000|9.87|13864980|11.13|33|2024-08-13|15/06/2024||0.5828||9040000000|9.8900003433228|1|2024-05-14|15/03/2024|0.4027|0.3345|9060000000|8330000000|10.170000076294|1
2024-07-01 07:53:37|06260|18639|CIEL3|15.22B|15220000000|5.63|24279389|32.96|44|2024-07-31|15/06/2024||0.1652||2820000000|5.6300001144409|1|2024-04-25|15/03/2024|0.19|0.189|2560000000|2560000000|5.5900001525879|1
2024-07-01 07:53:44|06261|40433|COGN3|3.31B|3310000000|1.79|33798559|-45.09|44|2024-08-07|15/06/2024||0.0723||1590000000|1.789999961853|1|2024-05-08|15/03/2024|0.0364|0.0554|1540000000|1540000000|2.289999961853|1
2024-07-01 07:53:52|06262|18647|CPLE6|26.45B|26450000000|9.32|16951854|17.35|44|2024-08-22|15/06/2024||0.2332||5730000000|9.3000001907349|1|2024-05-09|15/03/2024|0.18|0.196|5420000000|5060000000|9.539999961853|1
2024-07-01 07:53:58|06263|18651|CSAN3|25.24B|25240000000|13.54|11306129|-24.19|40|2024-08-09|15/06/2024||0.1658||38440000000|13.539999961853|1|2024-05-29|15/03/2024|-0.06|-0.04|9840000000|37720000000|13.880000114441|1
2024-07-01 07:54:04|06264|18645|CPFE3|37.71B|37710000000|32.79|1942954|5.87|40|2024-08-08|15/06/2024||0.9015||9380000000|32.729999542236|1|2024-05-09|15/03/2024|1.45|1.45|10170000000|9700000000|33.220001220703|1
2024-07-01 07:54:10|06265|50513|CVCB3|1.03B|1030000000|1.97|16525544|-43.87|41|2024-08-13|15/06/2024||-0.0822||278700000|1.9700000286102|1|2024-05-09|15/03/2024|-0.0655|-0.0655|317300000|317300000|2.3699998855591|1
2024-07-01 07:54:17|06266|18657|CYRE3|7.07B|7070000000|18.96|5906329|-1.6|44|2024-08-08|15/06/2024||0.8717||1740000000|18.959999084473|1|2024-05-09|15/03/2024|0.72|0.73|1570000000|1560000000|21.690000534058|1
2024-07-01 07:54:24|06267|18662|DXCO3|5.3B|5300000000|6.59|3161187|-18.3|44|2024-08-07|15/06/2024||0.085||1910000000|6.5900001525879|1|2024-05-08|15/03/2024|-0.04|-0.04|1940000000|1940000000|7.4899997711182|1
2024-07-01 07:54:31|06268|18663|ECOR3|4.59B|4590000000|6.58|4382040|5.06|44|2024-07-31|15/06/2024||0.2785||1490000000|6.5799999237061|1|2024-05-09|15/03/2024|0.33|0.32|1520000000|1540000000|7.038715839386|1
2024-07-01 07:54:38|06269|18666|ELET3|81.85B|81850000000|35.88|7824968|-8.76|44|2024-08-07|15/06/2024||0.8554||9230000000|35.880001068115|1|2024-05-08|15/03/2024|0.4315|0.7204|8720000000|8980000000|39.400001525879|1
2024-07-01 07:54:44|06270|18667|ELET6|81.85B|81850000000|40.14|1602486|-5.79|44|2024-08-07|15/06/2024||1.01||9680000000|40.139999389648|1|2024-05-08|15/03/2024|0.1469|0.4336|8720000000|8890000000|43.470001220703|1
2024-07-01 07:54:51|06271|18669|EMBR3|26.56B|26560000000|35.91|6348283|93.69|44|2024-08-09|15/06/2024||0.2949||7360000000|36.150001525879|1|2024-05-07|15/03/2024|0.2027|0.2025|4530000000|4480000000|34.349998474121|1
2024-07-01 07:54:56|06272|18670|ENBR3|13.64B|13640000000|24.08|3610534|1.95|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
2024-07-01 07:55:02|06273|977700|ENGI11|23.81B|23810000000|45.73|2875389|-5.82|32|2024-08-07|15/06/2024||1.12||7110000000|45.619998931885|1|2024-05-08|15/03/2024|1.97|1.13|7970000000|7300000000|47.209999084473|1
2024-07-01 07:55:08|06274|18735|ENEV3|20.11B|20110000000|12.75|7031340|3.91|40|2024-08-13|15/06/2024||0.0792||1820000000|12.75|1|2024-05-14|15/03/2024|-0.0384|0.0259|2000000000|2010000000|12.39999961853|1
2024-07-01 07:55:16|06275|18790|EGIE3|36.14B|36140000000|44.45|1989579|2.81|44|2024-08-07|15/06/2024||0.955||2610000000|44.450000762939|1|2024-05-07|15/03/2024|2.06|2.06|2610000000|2530000000|42.071212768555|1
2024-07-01 07:55:22|06276|18672|EQTL3|35.33B|35330000000|30.65|8101479|-3.19|38|2024-08-14|15/06/2024||0.5553||9640000000|30.690000534058|1|2024-05-15|15/03/2024|0.2434|0.3997|9900000000|9050000000|31.120000839233|1
2024-07-01 07:55:28|06277|18677|EZTC3|2.82B|2820000000|12.97|1929883|-28.48|37|2024-08-08|15/06/2024||0.2906||311920000|12.970000267029|1|2024-05-02|15/03/2024|0.26|0.26|239200000|241430000|13.709233283997|1
2024-07-01 07:55:34|06278|18682|FLRY3|8.2B|8199999999.999999|15.08|2844948|-2.62|44|2024-08-08|15/06/2024||0.378||1990000000|15.079999923706|1|2024-05-09|15/03/2024|0.31|0.3995|1900000000|1900000000|14.930000305176|1
2024-07-01 07:55:41|06279|18691|GOAU4|11.02B|11020000000|10.67|8672641|2.07|40|2024-07-31|15/06/2024|||||10.64999961853|1|2024-05-02|15/03/2024|||||10.404435157776|1
2024-07-01 07:55:48|06280|18689|GGBR4|37.12B|37120000000|18.44|12881153|-6.74|40|2024-07-31|15/06/2024||0.7636||17430000000|18.440000534058|1|2024-05-02|15/03/2024|1.07|0.9288|16210000000|16400000000|18.002424240112|1
2024-07-01 07:55:52|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
2024-07-01 07:55:59|06282|18692|GOLL4|432.98M|432980000|1.06|7958190|-91.95|40|2024-08-08|15/06/2024||-1.05||3880000000|1.0599999427795|1|2024-05-14|15/03/2024|9.01|0.1789|4710000000|4710000000|1.2400000095367|1
2024-07-01 07:56:04|06283|1073236|HAPV3|28.7B|28700000000|3.81|67997644|-13.01|30|2024-08-08|15/06/2024||0.0332||7180000000|3.8099999427795|1|2024-05-13|15/03/2024|0.0511|0.0496|6990000000|6990000000|4.0500001907349|1
2024-07-01 07:56:09|06284|18698|||||||44|2024-07-25|15/06/2024||0.725||2250000000|28.85000038147|1|2024-04-26|15/03/2024|0.62|0.531|1830000000|1800000000|27.062170028687|1
2024-07-01 07:56:16|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
2024-07-01 07:56:21|06286|1030995|IRBR3|2.59B|2590000000|31.61|1624341|-27.42|30|2024-08-14|15/06/2024||0.4||1230000000|31.610000610352|1|2024-05-13|15/03/2024|1.03|0.97|958000000|909000000|38.799999237061|1
2024-07-01 07:56:33|06287|18706|ITSA4|101.48B|101480000000|9.81|21377494|15.81|40|2024-08-12|15/06/2024||0.38||3930000000|9.8100004196167|1|2024-05-13|15/03/2024|0.34|0.37|3480000000|3860000000|10.015723228455|1
2024-07-01 07:56:39|06288|18708|ITUB4|296.27B|296270000000|32.34|24536549|21.31|40|2024-08-06|15/06/2024||1.02||40870000000|32.340000152588|1|2024-05-06|15/03/2024|1|0.9896|42060000000|40170000000|32.181678771973|1
2024-07-01 07:56:46|06289|18709|JBSS3|71.58B|71580000000|32.45|8042944|85.85|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
2024-07-01 07:56:52|06290|18711|JHSF3|2.67B|2670000000|3.95|3906508|-17.18|37|2024-08-08|15/06/2024||0.19||446770000|3.9500000476837|1|2024-05-15|15/03/2024|0.06|0.06|401290000|401290000|4.1680459976196|1
2024-07-01 07:56:58|06291|102072|KLBN11|25.96B|25960000000|21.43|4475448|14.03|41|2024-07-30|15/06/2024||0.2288||4770000000|21.430000305176|1|2024-04-26|15/03/2024|0.35|0.2425|4430000000|4460000000|22.952496337891|0.90909090909091
2024-07-01 07:57:05|06292|18770|RENT3|44.58B|44580000000|41.89|9398219|-37.12|44|2024-08-12|15/06/2024||0.6225||8970000000|41.889999389648|1|2024-05-09|15/03/2024|0.6814|0.6833|8690000000|8690000000|50.180000305176|1
2024-07-01 07:57:12|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
2024-07-01 07:57:18|06294|1156708|LWSA3|2.39B|2390000000|4.06|8162763|-52.68|24|2024-08-13|15/06/2024||0.0267||338130000|4.0599999427795|1|2024-05-09|15/03/2024|0.03|0.0305|320600000|320100000|4.9299998283386|1
2024-07-01 07:57:24|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
2024-07-01 07:57:30|06296|18724|LREN3|11.93B|11930000000|12.53|16427643|-35.22|44|2024-08-08|15/06/2024||0.207||3510000000|12.529999732971|1|2024-05-08|15/03/2024|0.1446|0.145|2900000000|2680000000|15.930000305176|1
2024-07-01 07:57:35|06297|18729|MGLU3|8.84B|8840000000|12.05|17215737|-64.02|42|2024-08-08|15/06/2024||-0.0511||9080000000|12.050000190735|1|2024-05-09|15/03/2024|0.0377|0.052|9240000000|9200000000|1.65|10
2024-07-01 07:57:42|06298|18736|MRFG3|11.4B|11400000000|12.3|7559041|70.15|44|2024-08-14|15/06/2024||-0.145||33960000000|12.300000190735|1|2024-05-15|15/03/2024|0.098|-0.2033|30370000000|32180000000|10.159999847412|1
2024-07-01 07:57:47|06299|1167031|CASH3|508.7M|508700000|5.84|2299905|8.94|20|2024-08-08|15/06/2024||0.1141||78180000|5.8499999046326|1|2024-05-09|15/03/2024|0.0914|0.0914|82000000|79240000|4.5999999046326|1
2024-07-01 07:57:54|06300|18608|BEEF3|3.92B|3920000000|6.75|9511119|-35.3|44|2024-08-07|15/06/2024||0.2176||7300000000|6.6799998283386|1|2024-05-08|15/03/2024|-0.3083|-0.31|7190000000|7190000000|6.0199999809265|1
2024-07-01 07:57:59|06301|1163446|SOMA3|4.82B|4820000000|6.28|12878800|-47.67|22|2024-08-07|15/06/2024||0.1099||1430000000|6.2800002098083|1|2024-05-08|15/03/2024|0.01|0.0315|1220000000|1220000000|6.0799999237061|1
2024-07-01 07:58:06|06302|18738|MRVE3|3.76B|3760000000|6.7|12141976|-42.09|44|2024-08-07|15/06/2024||0.1184||2030000000|6.6999998092651|1|2024-05-08|15/03/2024|-0.3|-0.2267|1930000000|1960000000|7.1399998664856|1
2024-07-01 07:58:15|06303|18740|MULT3|13.1B|13100000000|22.65|5603395|-15.6|44|2024-07-25|15/06/2024||0.436||495310000|22.64999961853|1|2024-04-25|15/03/2024|0.46|0.46|518100000|511670000|23.829999923706|1
2024-07-01 07:58:21|06304|18742|NTCO3|21.5B|21500000000|15.55|7098605|-3.24|44|2024-08-12|15/06/2024||0.1809||6680000000|15.550000190735|1|2024-05-14|15/03/2024|-0.32|0.1302|6110000000|5960000000|17.39999961853|1
2024-07-01 07:58:26|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
2024-07-01 07:58:33|06306|18749|PETR3|508.54B|508540000000|40.4|12175638|34.15|44|2024-08-08|15/06/2024||2.33||129730000000|40.400001525879|1|2024-05-14|15/03/2024|1.92|2.07|117720000000|124010000000|44.139999389648|1
2024-07-01 07:58:38|06307|18750|PETR4|508.54B|508540000000|38.05|41558521|48.58|39|2024-08-08|15/06/2024||2.33||129730000000|38.049999237061|1|2024-05-14|15/03/2024|1.92|2.07|117720000000|124010000000|41.619998931885|1
2024-07-01 07:58:44|06308|18697|PRIO3|36.65B|36650000000|43.85|9299565|18.45|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
2024-07-01 07:58:49|06309|1165867|PETZ3|1.64B|1640000000|3.64|13690186|-44.63|20|2024-08-14|15/06/2024||0.0297||844980000|3.6400001049042|1|2024-05-09|15/03/2024|-0.01|0.0086|777570000|833700000|4.8400001525879|1
2024-07-01 07:58:56|06310|18764|QUAL3|390.95M|390950000|1.41|5715424|-70.87|41|2024-08-07|15/06/2024||0.1039||391120000|1.4099999666214|1|2024-05-08|15/03/2024|0.06|0.06|403720000|403850000|1.710000038147|1
2024-07-01 07:59:03|06311|40436|RADL3|44.04B|44040000000|25.74|6346073|-12.07|44|2024-08-06|15/06/2024||0.2228||9660000000|25.739999771118|1|2024-05-08|15/03/2024|0.115|0.1456|9100000000|9620000000|26.159999847412|1
2024-07-01 07:59:09|06312|1167542|RDOR3|61.34B|61340000000|27.28|7439575|-15.49|19|2024-08-14|15/06/2024||0.3376||13600000000|27.200000762939|1|2024-05-06|15/03/2024|0.36|0.3565|13070000000|13300000000|26.819999694824|1
2024-07-01 07:59:15|06313|18593|RAIL3|38.32B|38320000000|20.65|11049987|-6.98|42|2024-08-08|15/06/2024||0.2824||3310000000|20.719999313354|1|2024-05-09|15/03/2024|0.1997|0.1996|3150000000|3150000000|20.670000076294|1
2024-07-01 07:59:22|06314|18776|SBSP3|51.24B|51240000000|75.01|3917048|34.95|44|2024-08-08|15/06/2024||1.44||5850000000|75.01000213623|1|2024-05-10|15/03/2024|1.2|1.47|6550000000|5600000000|79.23999786377|1
2024-07-01 07:59:28|06315|18775|SANB11|102.49B|102490000000|27.57|4280667|-4.7|44|2024-07-24|15/06/2024||0.8615||20360000000|27.569999694824|1|2024-04-30|15/03/2024|0.81|0.8125|19680000000|19810000000|28.129999160767|1
2024-07-01 07:59:34|06316|1170443|ASAI3|13.95B|13950000000|10.32|10865581|-24.95|19|2024-08-07|15/06/2024||0.1189||18280000000|10.319999694824|1|2024-04-24|15/03/2024|0.0422|0.0444|17220000000|17240000000|13.699999809265|1
2024-07-01 07:59:41|06317|18653|CSNA3|17.12B|17120000000.000002|12.88|7420944|17.31|44|2024-08-07|15/06/2024||0.228||10860000000|12.880000114441|1|2024-05-08|15/03/2024|-0.2457|-0.36|9710000000|9710000000|13.306907653809|1
2024-07-01 07:59:46|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
2024-07-01 07:59:53|06319|1055002|SUZB3|73.17B|73170000000|57.06|9632173|32.06|32|2024-08-08|15/06/2024||0.4782||11760000000|57.060001373291|1|2024-05-09|15/03/2024|0.17|0.1755|9500000000|9990000000|52.319999694824|1
2024-07-01 08:00:00|06320|18804|TAEE11|11.79B|11790000000|34.31|2325224|1.02|38|2024-08-06|15/06/2024||0.7669||700000000|34.310001373291|1|2024-05-09|15/03/2024|0.8229|0.56|657660000|584000000|35.22159576416|1
2024-07-01 08:00:06|06321|18817|VIVT3|74.93B|74930000000|45.61|2440781|10.84|44|2024-07-29|15/06/2024||0.7748||13510000000|45.610000610352|1|2024-05-07|15/03/2024|0.54|0.6163|13550000000|13430000000|50.560001373291|1
2024-07-01 08:00:13|06322|18797|TIMS3|38.44B|38440000000|15.93|6913486|15.77|44|2024-07-29|15/06/2024||0.2934||6300000000|15.930000305176|1|2024-05-07|15/03/2024|0.21|0.2325|6100000000|6010000000|18.549999237061|1
2024-07-01 08:00:20|06323|18801|TOTS3|18.37B|18370000000|30.45|4472738|3.01|44|2024-08-07|15/06/2024||0.2672||1300000000|30.450000762939|1|2024-05-08|15/03/2024|0.2086|0.2284|1250000000|1260000000|27.879999160767|1
2024-07-01 08:00:25|06324|18807|UGPA3|23.54B|23540000000|21.64|4263219|17.74|40|2024-08-07|15/06/2024||0.4474||31720000000|21.639999389648|1|2024-05-08|15/03/2024|0.393|0.4025|30400000000|30390000000|26.620000839233|1
2024-07-01 08:00:32|06325|18812|USIM5|9.54B|9540000000|7.94|11795275|16.18|44|2024-07-26|15/06/2024||0.0794||6250000000|7.9400000572205|1|2024-04-23|15/03/2024|0.01|0.01|6220000000|6350000000|10.217596054077|1
2024-07-01 08:00:37|06326|18814|VALE3|266.32B|266320000000|62.33|20064995|7.68|44|2024-07-26|15/06/2024||2.92||49600000000|62.330001831055|1|2024-04-24|15/03/2024|2.02|1.81|43740000000|43980000000|62.779998779297|1
2024-07-01 08:00:43|06327|986421|BHIA3|517.67M|517669999.99999994|5.4|5429592|-88.52|32|2024-08-07|15/06/2024||-3.21||7200000000|5.4000000953674|1|2024-05-08|15/03/2024|-2.75|-5.6|6940000000|7540000000|7.0300002098083|1
2024-07-01 08:00:49|06328|18820|WEGE3|177B|177000000000|42.14|6747143|13.56|44|2024-07-31|15/06/2024||0.3264||9210000000|42.139999389648|1|2024-05-02|15/03/2024|0.3165|0.3102|8030000000|8660000000|39.549999237061|1
2024-07-01 08:00:56|06329|18673|YDUQ3|3.03B|3030000000|10.49|5090786|-45.46|44|2024-08-08|15/06/2024||0.2849||1420000000|10.409999847412|1|2024-05-10|15/03/2024|0.5657|0.57|1460000000|1460000000|16.120000839233|1
2024-07-01 08:01:02|06330|101278|ABMM|9.86T|9860000000000|3570|3059838|16.29|30|2024-09-26|15/06/2024|||||3570|1|2024-05-08|15/03/2024|||||3860|1
2024-07-01 08:01:07|06331|101279|ACES|14.55T|14550000000000|855|46143458|26.67|39|2024-07-30|15/06/2024|||||850|1|2024-04-30|15/03/2024|||1993000000000|1993000000000|935|1
2024-07-01 08:01:12|06332|1179331|KUAS|64.64B|64640000000|50|1053769|-5.66|6|2023-04-28|15/03/2023|0.89||29510000000||51|1|2023-03-29|15/12/2022|3.69||51190000000||51|1
2024-07-01 08:01:17|06333|101280|ACST|1.23T|1230000000000|97|6960010|-27.34|31|2024-07-24|15/06/2024|||||97|1|2024-04-26|15/03/2024|||||123|1
2024-07-01 08:01:23|06334|101282|ADHI|1.80T|1800000000000|212|18004142|-56.22|32|2024-07-29|15/06/2024|||||212|1|2024-05-06|15/03/2024|||||240|1
2024-07-01 08:01:29|06335|101283|ASSA|2.36T|2360000000000|640|8889419|-49.8|31|2024-07-30|15/06/2024|||||640|1|2024-04-30|15/03/2024|||||730|1
2024-07-01 08:01:36|06336|101284|ADMF|11.98T|11980000000000|11975|189900|5.27|30|2024-07-31|15/06/2024|||||11975|1|2024-04-25|15/03/2024|||||12500|1
2024-07-01 08:01:41|06337|1159434|RONY|262.5B|262500000000|210|25643|-73.75|12|2022-11-17|15/06/2022|-1.57||404100000||800|1|2022-11-16|15/03/2022|2.43||6460000000||800|1
2024-07-01 08:01:46|06338|1156772|AYLS|42.67B|42670000000|50|3902|-39.02|12|2023-04-01|15/12/2022|-2.42||1230000000||71|1|2022-12-01|15/09/2022|0.03||3390000000||68|1
2024-07-01 08:01:52|06339|101286|APLN|1.84T|1840000000000|82|8233058|-40.43|30|2024-08-28|15/06/2024|||||82|1|2024-05-31|15/03/2024|||||114|1
2024-07-01 08:01:57|06340|943660|TARA|50.35B|50350000000|5|698208|-70.59|24|2023-03-31|15/12/2022|-0.14||681800000||50|1|2022-11-29|15/09/2022|-0.02||954500000||50|1
2024-07-01 08:02:03|06341|101373|CMPP|555.63B|555630000000|52|218335|-62.14|24|2023-05-12|15/03/2023|1.93||1373500000000||122|1|2023-05-05|15/12/2022|-15.56||1272700000000||125|1
2024-07-01 08:02:09|06342|101287|ADES|6.12T|6120000000000|10375|36910|24.78|25|2023-05-02|15/03/2023|151.61||376700000000||8275|1|2023-03-31|15/12/2022|210.73||366800000000||7075|1
2024-07-01 08:02:14|06343|101288|AIMS|73.48B|73480000000|334|858304|60|25|2023-05-08|15/03/2023|1.8||9760000000||244|1|2023-04-12|15/12/2022|-17.2||1760000000||268|1
2024-07-01 08:02:19|06344|101289|AKRA|31.58T|31580000000000|1595|28351060|14.08|32|2024-07-22|15/06/2024||40.98||11967010000000|1590|1|2024-04-25|15/03/2024|31.52|31.52|9737000000000|9434200000000|1790|1
2024-07-01 08:02:23|06345|101409|||||||23|2022-10-31|15/09/2022|-0.74||1310000000||50|1|2022-08-31|15/06/2022|-0.94||1730000000||50|1
2024-07-01 08:02:28|06346|953124|ALKA|162.45B|162450000000|320|78363|-11.17|24|2023-05-05|15/03/2023|8.86||705700000000||396|1|2023-04-13|15/12/2022|79.34||1434400000000||412|1
2024-07-01 08:02:33|06347|101290|ASRI|2.50T|2500000000000|127|9654977|-30|42|2024-08-28|15/06/2024||5.15|||127|1|2024-04-30|15/03/2024||10.3|||130|1
2024-07-01 08:02:40|06348|1025106|FIRE|126.88B|126880000000|85|11633108|30.3|25|2023-05-08|15/03/2023|-7.33||58430000000||77|1|2023-04-10|15/12/2022|-55.36||81430000000||85|1
2024-07-01 08:02:46|06349|101291|ALDO|1.17T|1170000000000|870|156138|49.17|24|2023-03-31|15/12/2022|3.91||301400000000||740|1|2022-10-28|15/09/2022|15.83||333300000000||800|1
2024-07-01 08:02:51|06350|101292|ALMI|228.96B|228960000000|60|31015|-73.45|16|2021-05-31|15/12/2020|-0.03||68010000||250|1|2020-11-04|15/09/2020|-51.58||284400000000||250|1
2024-07-01 08:02:55|06351|955951|ATIC|740.92B|740920000000|320|77067|-8|25|2023-04-12|15/12/2022|-11.47||2408100000000||376|1|2022-11-30|15/09/2022|-0.94||1668600000000||392|1
2024-07-01 08:03:00|06352|101293|OKAS|208.86B|208860000000|89|4711085|-35.04|5|2018-05-22|15/03/2018|-0||29430000||300|1|2018-04-16|15/12/2017|0.01||30330000||324|1
2024-07-01 08:03:06|06353|1031278|NASA|99.04B|99040000000|9|571545|-47.06|26|2023-05-02|15/03/2023|0.05||3210000000||50|1|2023-04-05|15/12/2022|0.11||5080000000||50|1
2024-07-01 08:03:12|06354|1156865|ASPI|179.16B|179160000000|260|6872369|11.02|15|2023-05-03|15/03/2023|0.32||4040000000||116|1|2023-04-12|15/12/2022|-3.58||1500000000||118|1
2024-07-01 08:03:18|06355|1091190|ANDI|56.10B|56100000000|6|6177754|-88|22|2023-05-02|15/03/2023|-4.72||57420000000||50|1|2023-04-03|15/12/2022|-2.55||71880000000||50|1
2024-07-01 08:03:25|06356|991135|AGII|5.47T|5470000000000|1785|247398|-5.05|32|2024-08-26|15/06/2024|||||1785|1|2024-05-29|15/03/2024|||||1710|1
2024-07-01 08:03:31|06357|101294|ANTM|30.76T|30760000000000|1280|59506098|-35.9|42|2024-08-27|15/06/2024||2.24|||1285|1|2024-04-30|15/03/2024|||8620870000000|8620940000000|1615|1
2024-07-01 08:03:36|06358|998092|AKKU|96.74B|96740000000|15|425502|-70|24|2023-05-12|15/12/2022|-6.02||1730000000||50|1|2022-11-01|15/09/2022|0.56||1130000000||50|1
2024-07-01 08:03:42|06359|101295|APEX|384.31B|384310000000|131|3263912|-14.84|32|2024-07-31|15/06/2024|||||131|1|2024-05-18|15/03/2024|||||148|1
2024-07-01 08:03:46|06360|1174687|ARCI|5.96T|5960000000000|242|8707454|-29.82|0||
2024-07-01 08:03:52|06361|101209|AKPI|382.66B|382660000000|625|16848|-36.92|26|2023-05-02|15/03/2023|23.64||730700000000||1195|1|2023-03-30|15/12/2022|-7.2||661800000000||1280|1
2024-07-01 08:03:57|06362|953931|ARGO|3.11T|3110000000000|980|40698|133.33|13|2023-03-31|15/12/2022|-200.16||8770000000||515|1|2022-11-08|15/09/2022|-21.69||23740000000||1175|1
2024-07-01 08:04:03|06363|101296|APII|187.18B|187180000000|174|91631|-9.52|25|2023-04-18|15/03/2023|6.88||80080000000||191|1|2023-04-13|15/12/2022|-6.68||66410000000||192|1
2024-07-01 08:04:08|06364|1096062|DIGI|19.50B|19500000000|12|664985|-76|21|2023-03-31|15/12/2022|-1.44||13610000000||50|1|2022-10-31|15/09/2022|-2.93||9080000000||50|1
2024-07-01 08:04:18|06365|1141610|ARKA|24B|24000000000|12|3248902|-76|15|2023-05-08|15/03/2023|1.17||48250000000||50|1|2023-04-01|15/12/2022|-2.1||67480000000||50|1
2024-07-01 08:04:23|06366|1122744|JAYA|69.47B|69470000000|87|1632892|-32.56|18|2023-04-12|15/12/2022|0.01||20290000000||108|1|2022-11-22|15/09/2022|1.6||20790000000||103|1
2024-07-01 08:04:28|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
2024-07-01 08:04:34|06368|101297|ARTA|1.12T|1120000000000|2500|61933|50.91|25|2023-04-27|15/03/2023|4.67||16680000000||2050|1|2023-03-29|15/12/2022|9.13||19960000000||2120|1
2024-07-01 08:04:40|06369|101298|ARNA|4.29T|4290000000000|595|4369815|-36.16|32|2024-07-15|15/06/2024|||||595|1|2024-04-26|15/03/2024|||||675|1
2024-07-01 08:04:45|06370|101302|AMFG|2.04T|2040000000000|4700|43038|-12.15|30|2024-08-01|15/06/2024|||||4700|1|2024-04-26|15/03/2024|||||5600|1
2024-07-01 08:04:51|06371|1156445|AMOR|1.69T|1690000000000|770|53650|-31.39|23|2024-08-30|15/06/2024|||||770|1|2024-04-19|15/03/2024|||||975|1
2024-07-01 08:04:56|06372|101303|POLY|72.55B|72550000000|17|401567|-66|5|2018-04-30|15/03/2018|||118800000||113|1|2018-03-27|15/12/2017|||110400000||168|1
2024-07-01 08:05:01|06373|101208|MYTX|356.37B|356370000000|46|18677|-33.33|25|2023-04-28|15/03/2023|-19.88||301200000000||69|1|2023-03-27|15/12/2022|-14.73||324100000000||76|1
2024-07-01 08:05:06|06374|1155848|AGAR|336B|336000000000|368|97741|43.59|18|2023-05-03|15/03/2023|-1.1||176000000000||248|1|2023-04-04|15/12/2022|-8.68||92650000000||250|1
2024-07-01 08:05:13|06375|101304|APLI|817.60B|817600000000|600|38393|49.25|25|2023-03-31|15/12/2022|12.06||132200000000||288|1|2022-10-31|15/09/2022|11.82||143400000000||266|1
2024-07-01 08:05:18|06376|101305|AALI|10.35T|10350000000000|5400|722019|-27.76|41|2024-07-24|15/06/2024|||||5400|1|2024-04-23|15/03/2024|||4800000000000|4800000000000|6600|1
2024-07-01 08:05:24|06377|101306|ASGR|1.04T|1040000000000|765|835617|-18.28|30|2024-07-24|15/06/2024|||||765|1|2024-04-10|15/03/2024|||||855|1
2024-07-01 08:05:29|06378|101307|ASII|186.63T|186630000000000|4600|77686939|-34.17|42|2024-07-25|15/06/2024||186.54|||4600|1|2024-04-30|15/03/2024|184|181.42|81209000000000|81209000000000|5025|1
2024-07-01 08:05:35|06379|101308|AUTO|9.18T|9180000000000|1905|4376683|-23.59|30|2024-07-25|15/06/2024|||||1900|1|2024-04-26|15/03/2024|||4597850000000|4598000000000|2040|1
2024-07-01 08:05:40|06380|101347|BIPI|4.01T|4010000000000|62|229179851|-51.52|12|2024-08-08|15/03/2024|||||62|1|2024-07-31|15/06/2024|||||62|1
2024-07-01 08:05:46|06381|102973|ABDA|3.10T|3100000000000|5000|100|-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
2024-07-01 08:05:52|06382|102978|ASBI|285.68B|285680000000|820|26752|57.89|25|2023-05-07|15/03/2023|4.66||45050000000||535|1|2023-04-12|15/12/2022|-0.64||54990000000||525|1
2024-07-01 08:05:57|06383|101299|ASDM|195.84B|195840000000|515|51083|5.7|25|2023-04-26|15/03/2023|17.6||42460000000||475|1|2023-04-13|15/12/2022|54.08||47450000000||465|1
2024-07-01 08:06:06|06384|943651|ASJT|162.40B|162400000000|116|520088|-0.85|25|2023-04-27|15/03/2023|0.21||32590000000||121|1|2023-03-31|15/12/2022|0.27||23480000000||127|1
2024-07-01 08:06:13|06385|1141612|LIFE|12.71T|12710000000000|6050|15455|-1.63|19|2023-05-02|15/03/2023|32.23||493100000000||5550|1|2023-03-31|15/12/2022|60.22||690200000000||5775|1
2024-07-01 08:06:18|06386|1056518|JMAS|54.00B|54000000000|54|3162621|-14.29|22|2023-05-08|15/03/2023|-0.28||27520000000||52|1|2023-04-01|15/12/2022|-2.58||21590000000||57|1
2024-07-01 08:06:23|06387|101309|ASMI|62.71B|62710000000|7|643115|-86|24|2023-05-02|15/03/2023|-2.12||94580000000||50|1|2023-04-04|15/12/2022|-2.96||98930000000||52|1
2024-07-01 08:06:29|06388|101301|ASRM|450.34B|450340000000|390|2978|-2.5|24|2023-04-17|15/12/2022|112.26||464400000000||412.5|1|2022-11-29|15/09/2022|31.08||465300000000||417.5|1
2024-07-01 08:06:34|06389|1079934|TUGU|3.72T|3720000000000|1045|3994269|-14.23|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
2024-07-01 08:06:39|06390|962000|AMIN|159.84B|159840000000|148|51143|31.03|24|2023-04-28|15/01/2023|3.41||60430000000||116|1|2022-12-20|15/10/2022|2.02||63510000000||108|1
2024-07-01 08:06:44|06391|101310|ARII|926.37B|926370000000|270|132285|78.81|5|2018-05-01|15/03/2018|-0||8770000||1185|1|2018-03-29|15/12/2017|-0||10930000||1150|1
2024-07-01 08:06:50|06392|101210|ANJT|2.31T|2310000000000|690|648962|-2.11|20|2024-07-31|15/06/2024|||||690|1|2024-04-29|15/03/2024|||||700|1
2024-07-01 08:06:56|06393|101312|BNBR|3.68T|3680000000000|23|4705588|-55.56|30|2024-07-31|15/06/2024|||||23|1|2024-05-16|15/03/2024|||||50|1
2024-07-01 08:07:01|06394|101313|UNSP|195.01B|195010000000|78|179413|-25|31|2024-09-26|15/06/2024|||||78|1|2024-05-31|15/03/2024|||||87|1
2024-07-01 08:07:07|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
2024-07-01 08:07:13|06396|101315|ELTY|304.65B|304650000000|7|38927635|-86|28|2024-05-02|15/03/2024|||||11|1|2023-11-27|15/06/2023|||||50|1
2024-07-01 08:07:17|06397|1137584|BOLA|594B|594000000000|98|2649138|-51.94|18|2022-11-30|15/09/2022|1.21||84200000000||276|1|2022-08-30|15/06/2022|-3.57||97890000000||384|1
2024-07-01 08:07:23|06398|102131|BALI|3.86T|3860000000000|980|144041|23.38|24|2023-03-02|15/12/2022|15.19||243000000000||800|1|2022-10-31|15/09/2022|12.64||245500000000||800|1
2024-07-01 08:07:30|06399|943645|AGRS|2.04T|2040000000000|54|1333663|-41.3|25|2023-05-02|15/03/2023|2.02||481900000000||86|1|2023-03-14|15/12/2022|1.06||-70580000000||84|1
2024-07-01 08:07:35|06400|1156365|AMAR|3.84T|3840000000000|210|399042|-26.9|22|2024-07-30|15/06/2024|||||210|1|2024-05-17|15/03/2024|||||250|1
2024-07-01 08:07:41|06401|101316|INPC|1.15T|1150000000000|56|1874677|-13.43|25|2023-05-02|15/03/2023|1.67||383200000000||63|1|2023-03-31|15/12/2022|-1.28||444700000000||67|1
2024-07-01 08:07:47|06402|962597|ARTO|32.79T|32790000000000|2400|10891202|-24.21|30|2024-07-30|15/06/2024||3.12||493570000000|2400|1|2024-04-26|15/03/2024|1.57|2.96|405000000000|405000000000|2140|1
2024-07-01 08:07:51|06403|1165985|BBSI|15.8T|15800000000000|4300|8562|23.56|12|2023-04-11|15/12/2022|4.03||47510000000||3300|1|2022-10-31|15/09/2022|5.67||41380000000||4388|1
2024-07-01 08:07:56|06404|1076597|BRIS|120.40T|120400000000000|2610|45046313|55.03|26|2024-08-26|15/06/2024|||||2590|1|2024-04-30|15/03/2024|||5351000000000|5495400000000|2510|1
2024-07-01 08:08:01|06405|101318|BBKP|9.39T|9390000000000|50|94255671|-50.98|30|2024-07-31|15/06/2024|||||50|1|2024-05-31|15/03/2024|||||60|1
2024-07-01 08:08:07|06406|101211|BNBA|2.12T|2120000000000|630|1071965|-17.22|25|2023-05-02|15/03/2023|2.36||139300000000||605|1|2023-03-10|15/12/2022|-1.83||137600000000||845|1
2024-07-01 08:08:14|06407|101319|BACA|2.59T|2590000000000|130|3135988|-0.76|25|2023-05-02|15/03/2023|0.32||396700000000||130|1|2023-04-03|15/12/2022|0.7||441300000000||134|1
2024-07-01 08:08:19|06408|101354|BBCA|1,217.34T|0|9850|113395966|8.47|42|2024-07-24|15/06/2024||111.03||26577010000000|9850|1|2024-04-22|15/03/2024|104.48|104.47|26200000000000|26224460000000|9475|1
2024-07-01 08:08:24|06409|943652|BNGA|44.62T|44620000000000|1770|9851265|11.04|32|2024-07-31|15/06/2024|||||1765|1|2024-04-30|15/03/2024|||4800000000000||1840|1
2024-07-01 08:08:30|06410|101320|BDMN|25.31T|25310000000000|2590|1331438|-11.95|41|2024-07-24|15/06/2024|||||2590|1|2024-04-24|15/03/2024|||||2760|1
2024-07-01 08:08:36|06411|943661|DNAR|1.27T|1270000000000|76|1932625|-39.68|24|2023-03-21|15/12/2022|0.2||224500000000||121|1|2022-10-31|15/09/2022|0.37||198800000000||165|1
2024-07-01 08:08:42|06412|978769|BGTG|1.49T|1490000000000|62|7050640|-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
2024-07-01 08:08:47|06413|958362|BBHI|16.95T|16950000000000|780|663315|-55.75|29|2024-07-25|15/06/2024|||||780|1|2024-04-30|15/03/2024|||||990|1
2024-07-01 08:08:53|06414|101323|BINA|25.83T|25830000000000|4210|126227|5.54|26|2023-05-02|15/03/2023|9.59||404400000000||3970|1|2023-03-31|15/12/2022|10.48||375300000000||3990|1
2024-07-01 08:08:59|06415|1177004|BCIC|1.65T|1650000000000|91|377490|-14.15|11|2023-03-28|15/12/2022|0.09||541100000000||106|1|2022-10-28|15/09/2022|2.88||471500000000||131|1
2024-07-01 08:09:05|06416|101325|BMRI|578.67T|578670000000000|6225|139907772|18.27|42|2024-07-25|15/06/2024||151.9||35045270000000|6200|1|2024-04-30|15/03/2024|136.1|142.29|34313000000000|34062500000000|6925|1
2024-07-01 08:09:11|06417|101213|BMAS|9.05T|9050000000000|500|21335|-30.89|25|2023-05-02|15/03/2023|2.47||259800000000||738.51000976562|1|2023-03-31|15/12/2022|4||257300000000||853.04998779297|1
2024-07-01 08:09:17|06418|101326|MAYA|7.43T|7430000000000|282|24839031|9.62|25|2023-04-28|15/03/2023|3||2229500000000||279.19000244141|1|2023-04-11|15/12/2022|-7.08||2062600000000||274.67999267578|1
2024-07-01 08:09:23|06419|101324|BNII|15.70T|15700000000000|208|1335965|-18.75|30|2024-07-30|15/06/2024|||||208|1|2024-04-30|15/03/2024|||||240|1
2024-07-01 08:09:29|06420|101327|MEGA|58.12T|58120000000000|4950|36946|-6.02|25|2023-05-02|15/03/2023|83.93||3178600000000||4990|1|2023-02-02|15/12/2022|120.26||3657300000000||5575|1
2024-07-01 08:09:33|06421|101328|BBMD|8.05T|8050000000000.001|2000|835|-6.82|24|2023-04-11|15/12/2022|32.91||349900000000||1945|1|2022-10-28|15/09/2022|36.33||350900000000||2010|1
2024-07-01 08:09:41|06422|101322|BABP|2.22T|2220000000000|50|6676113|-36.71|24|2023-03-31|15/12/2022|-0.22||374300000000||85|1|2022-11-09|15/09/2022|0.65||323400000000||103|1
2024-07-01 08:09:46|06423|1174794|MASB|4.25T|4250000000000|3100|6391|-10.62|12|2023-04-28|15/03/2023|47.82||347000000000||3330|1|2023-03-31|15/12/2022|44.91||336000000000||3420|1
2024-07-01 08:09:52|06424|101329|NOBU|4.60T|4600000000000|615|1346221|40.2|25|2023-04-27|15/03/2023|6.03||362800000000||451.66000366211|1|2023-03-09|15/12/2022|6.17||350100000000||483.25|1
2024-07-01 08:09:57|06425|101317|BBNI|175.48T|175480000000000|4700|77031308|1.86|42|2024-07-25|15/06/2024||153.93||15203020000000|4700|1|2024-04-29|15/03/2024|142.81|150.14|14830000000000|14727580000000|5150|1
2024-07-01 08:10:03|06426|1169504|BANK|13.45T|13450000000000|910|2912515|-24.9|13|2023-07-28|15/06/2023|||||1295|1|2023-05-08|15/03/2023|-3.15||72040000000||1380|1
2024-07-01 08:10:08|06427|101216|NISP|29.14T|29140000000000|1270|6731004|7.17|30|2024-07-31|15/06/2024|||||1270|1|2024-04-30|15/03/2024|||||1270|1
2024-07-01 08:10:14|06428|101217|BSWD|11.44T|11440000000000|3100|1800|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
2024-07-01 08:10:20|06429|101331|PNBN|29.02T|29020000000000|1205|5376740|5.53|32|2024-07-25|15/06/2024|||||1205|1|2024-04-23|15/03/2024|||||1075|1
2024-07-01 08:10:26|06430|101332|PNBS|1.94T|1940000000000|50|5440402|-13.79|24|2023-03-10|15/12/2022|2.1||270500000000||64|1|2022-10-28|15/09/2022|1.47||258500000000||87|1
2024-07-01 08:10:32|06431|101330|BJBR|10.31T|10310000000000|985|3979385|-17.8|39|2024-07-24|15/06/2024|||||985|1|2024-04-23|15/03/2024|||2120000000000||1055|1
2024-07-01 08:10:38|06432|101335|BEKS|1.19T|1190000000000|23|42973259|-54|25|2023-04-27|15/03/2023|-0.55||123500000000||50|1|2023-03-30|15/12/2022|-2.18||177300000000||50|1
2024-07-01 08:10:44|06433|101333|BJTM|7.96T|7960000000000|525|12931406|-18.6|32|2024-08-01|15/06/2024|||||525|1|2024-04-29|15/03/2024|||1477000000000||575|1
2024-07-01 08:10:50|06434|101334|BNLI|32.38T|32380000000000.004|895|110015|-8.72|30|2024-08-16|15/06/2024|||||900|1|2024-05-08|15/03/2024|||||915|1
2024-07-01 08:10:55|06435|101218|BKSW|1.90T|1900000000000|54|453146|-38.64|24|2023-04-13|15/12/2022|-3.06||262400000000||88|1|2022-10-31|15/09/2022|-24.39||241600000000||108|1
2024-07-01 08:11:01|06436|101356|AGRO|5.64T|5640000000000|228|16624971|-41.15|25|2023-04-19|15/03/2023|0.18||302000000000||404|1|2023-03-03|15/12/2022|-0.92||411400000000||408|1
2024-07-01 08:11:07|06437|101336|BBRI|698.16T|698160000000000|4610|360802580|-15.21|41|2024-08-27|15/06/2024||99.92||47346330000000|4610|1|2024-04-25|15/03/2024|104.81|105.08|49136000000000|48738250000000|5225|1
2024-07-01 08:11:12|06438|101337|BSIM|16.56T|16559999999999.998|840|12138|-5.62|25|2023-04-28|15/03/2023|3.64||968300000000||890|1|2023-04-01|15/12/2022|1.94||1049100000000||890|1
2024-07-01 08:11:18|06439|101339|BTPN|23.85T|23850000000000|2240|28683|-16.37|41|2024-07-25|15/06/2024|||||2240|1|2024-04-30|15/03/2024|||||2440|1
2024-07-01 08:11:23|06440|101338|BBTN|17.96T|17960000000000|1280|35229131|-4.17|42|2024-08-05|15/06/2024|||||1280|1|2024-04-19|15/03/2024|||4232000000000|4232000000000|1420|1
2024-07-01 08:11:29|06441|1084855|BTPS|8.86T|8860000000000|1150|12464500|-44.69|27|2024-07-25|15/06/2024|||||1150|1|2024-04-25|15/03/2024|||||1085|1
2024-07-01 08:11:35|06442|101340|BVIC|1.11T|1110000000000|71|7934190|-25.26|25|2023-05-02|15/03/2023|2.91||506600000000||91|1|2023-04-26|15/12/2022|6.87||632200000000||87|1
2024-07-01 08:11:41|06443|101341|MCOR|2.43T|2430000000000|64|3075348|-15.07|25|2023-04-29|15/03/2023|1.57||397100000000||69|1|2023-02-20|15/12/2022|1.18||422200000000||80|1
2024-07-01 08:11:47|06444|101321|SDRA|6.86T|6860000000000|470|865792|-17.88|25|2023-04-29|15/03/2023|23.25||964200000000||545.84997558594|1|2023-03-02|15/12/2022|27.55||939300000000||555.41998291016|1
2024-07-01 08:11:52|06445|945176|BBYB|2.91T|2910000000000|242|43790283|-49.59|30|2024-08-01|15/06/2024|||||242|1|2024-05-21|15/03/2024|||932000000000||240|1
2024-07-01 08:11:57|06446|101342|BSSR|10.94T|10940000000000|4160|795552|24.18|5|2018-04-30|15/03/2018|0.01||90210000||2770|1|2018-03-16|15/12/2017|0.01||102400000||2400|1
2024-07-01 08:12:03|06447|101343|BRPT|102.15T|102150000000000|1130|183778633|32.89|32|2024-08-01|15/06/2024|||||1125|1|2024-04-30|15/03/2024|||||956.91|0.99800399201597
2024-07-01 08:12:11|06448|102974|BPFI|898.46B|898460000000|336|17165|4.37|25|2023-05-09|15/03/2023|9.03||84990000000||328|1|2023-03-24|15/12/2022|-0.21||56960000000||344|1
2024-07-01 08:12:15|06449|943658|||||||25|2023-05-02|15/03/2023|44.64||245700000000||10850|0.05|2023-04-14|15/12/2022|-994.58||34770000000||10700|0.05
2024-07-01 08:12:21|06450|1088203|BPTR|310.99B|310990000000|88|3875888|-19.82|20|2023-03-31|15/12/2022|-0.94||94690000000||138|1|2022-10-28|15/09/2022|5.57||89420000000||135.60000610352|1
2024-07-01 08:12:26|06451|1158984|BESS|533.27B|533270000000|154|1481735|2.65|15|2023-05-03|15/03/2023|5.19||82290000000||158|1|2023-04-12|15/12/2022|5.07||99180000000||161|1
2024-07-01 08:12:32|06452|101344|BYAN|545.83T|545830000000000.06|16400|167362|1.77|30|2024-07-31|15/06/2024|||||16275|1|2024-05-06|15/03/2024|||||19100|1
2024-07-01 08:12:38|06453|101219|BAYU|482.15B|482150000000|1365|302815|31.86|25|2023-05-02|15/03/2023|45.83||590700000000||915|1|2023-04-03|15/12/2022|61.36||620000000000||945|1
2024-07-01 08:12:43|06454|101345|BAPA|33.09B|33090000000.000004|50|21344|-31.51|24|2023-05-02|15/03/2023|-1.34||906000000||73|1|2023-04-18|15/12/2022|-0.83||1060000000||75|1
2024-07-01 08:12:50|06455|101346|BEST|916.49B|916490000000|93|10297679|-43.71|42|2024-07-26|15/06/2024|||||94|1|2024-05-15|15/03/2024|||||108|1
2024-07-01 08:12:57|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
2024-07-01 08:13:02|06457|1171376|BEBS|450B|450000000000|9|101300|-80|12|2023-05-02|15/03/2023|1||188600000000||595|1|2023-04-03|15/12/2022|-0.61||15310000000||595|1
2024-07-01 08:13:07|06458|1141290|BLUE|147.14B|147140000000|354|97794|6.02|18|2023-04-06|15/12/2022|-0.76||32620000000||286|1|2022-12-02|15/09/2022|15.85||41670000000||294|1
2024-07-01 08:13:16|06459|1164039|BLTA|362.73B|362730000000|14|18929048|-72|19|2024-07-31|15/06/2024|||||14|1|2024-06-04|15/12/2023|||||17|1
2024-07-01 08:13:21|06460|101349|BRNA|592.36B|592360000000|605|5603|-32.4|24|2023-04-06|15/12/2022|-60.23||250800000000||1050|1|2022-11-01|15/09/2022|-29.47||257100000000||1260|1
2024-07-01 08:13:27|06461|101350|BTON|295.20B|295200000000|410|12966|-5.09|25|2023-05-04|15/03/2023|-8.59||36420000000||406|1|2023-04-03|15/12/2022|19.76||40540000000||404|1
2024-07-01 08:13:34|06462|101351|BFIN|13.99T|13990000000000|930|22685554|-33.92|32|2024-07-24|15/06/2024|||||930|1|2024-04-24|15/03/2024|||1288500000000|1256000000000|1160|1
2024-07-01 08:13:46|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
2024-07-01 08:13:51|06464|1159527|BHAT|1.98T|1980000000000|406|159885301|-28|15|2023-04-28|15/03/2023|0.31||26490000000||765|1|2023-03-31|15/12/2022|0.35||37080000000||780|1
2024-07-01 08:13:57|06465|101352|BIPP|110.63B|110630000000|22|152944|-56|25|2023-05-04|15/03/2023|-0.62||69470000000||50|1|2023-04-11|15/12/2022|0.73||53550000000||50|1
2024-07-01 08:14:03|06466|1141285|PAMG|156.25B|156250000000|50|161244767|-50.5|19|2023-04-26|15/03/2023|0.09||13610000000||55|1|2023-03-28|15/12/2022|-0.41||13960000000||56|1
2024-07-01 08:14:10|06467|955952|BIKA|32.58B|32580000000|55|67860|-24.66|25|2023-05-05|15/03/2023|30.21||17790000000||83|1|2023-04-18|15/12/2022|-175.77||427400000000||89|1
2024-07-01 08:14:18|06468|945724|BMSR|389.49B|389490000000|336|237762|3.7|25|2023-04-28|15/03/2023|19.04||1221600000000||428|1|2023-04-13|15/12/2022|23||1127200000000||460|1
2024-07-01 08:14:24|06469|994431|BOGA|3.21T|3210000000000|845|100283138|-26.2|25|2023-04-28|15/03/2023|1.98||222900000000||1230|1|2023-03-31|15/12/2022|-0.4||241100000000||1235|1
2024-07-01 08:14:29|06470|101353|BISI|5.27T|5270000000000|1755|276481|9.09|31|2024-07-31|15/06/2024|||||1755|1|2024-04-30|15/03/2024|||||1885|1
2024-07-01 08:15:05|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
2024-07-01 08:15:11|06472|943663|BIRD|3.73T|3730000000000|1495|2676542|-30.93|32|2024-07-30|15/06/2024|||||1495|1|2024-04-23|15/03/2024|||||1600|1
2024-07-01 08:15:17|06473|1062863|BOSS|70.00B|70000000000|50|900|-7.41|23|2022-11-30|15/09/2022|52.72||210800000000||67|1|2022-08-31|15/06/2022|11.78||136500000000||64|1
2024-07-01 08:15:23|06474|1163263|SOFA|31.42B|31420000000|19|406031|-9.52|6|2023-03-31|15/12/2022|0.51||47030000000||23|1|2022-08-01|15/06/2022|-1.37||18540000000||39|1
2024-07-01 08:15:29|06475|101221|BBLD|1.00T|1000000000000|610|215627|-11.28|26|2023-05-02|15/03/2023|14.8||162700000000||530|1|2023-03-30|15/12/2022|21.97||156100000000||505|1
2024-07-01 08:15:34|06476|101357|BULL|2.01T|2009999999999.9998|143|209691851|42.42|23|2024-08-06|15/06/2024|||||143|1|2024-05-04|15/03/2024|||||118|1
2024-07-01 08:15:39|06477|101358|BUDI|1.24T|1240000000000|276|360194|18.8|30|2024-07-31|15/06/2024|||||276|1|2024-04-29|15/03/2024|||||276|1
2024-07-01 08:15:45|06478|955767|BUKK|2.59T|2590000000000|980|22385|0|24|2023-03-24|15/12/2022|44.6||1742800000000||960|1|2022-10-28|15/09/2022|58.88||637100000000||1095|1
2024-07-01 08:15:50|06479|1175886|BUKA|14.33T|14330000000000|136|270208757|-34.43|18|2024-07-29|15/06/2024|||||136|1|2024-04-26|15/03/2024|-0.4071||1169000000000|1169000000000|126|1
2024-07-01 08:15:55|06480|101599|PTBA|28.60T|28600000000000|2490|20069165|-8.58|42|2024-08-28|15/06/2024||114.93||9447730000000|2500|1|2024-04-25|15/03/2024|92.65|92.65|9410000000000|9513810000000|2960|1
2024-07-01 08:16:01|06481|101359|BKDP|375.70B|375700000000|50|15818|-5.66|24|2023-04-13|15/12/2022|-0.78||-682900000||64|1|2022-11-30|15/09/2022|-0.68||7630000000||82|1
2024-07-01 08:16:07|06482|101360|BUVA|1.17T|1170000000000|57|1843638|-5|22|2023-05-11|15/06/2022|-2.32||44480000000||60|1|2023-04-17|15/12/2022|-26.03||225900000000||60|1
2024-07-01 08:16:14|06483|1159526|BBSS|580.8B|580800000000|118|1030898|108.62|17|2023-04-18|15/03/2023|-0.13||73060000||66|1|2023-04-11|15/12/2022|-0.12||30000000||69|1
2024-07-01 08:16:20|06484|101361|BCIP|71.50B|71500000000|50|8735354|-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
2024-07-01 08:16:26|06485|101363|BUMI|29.33T|29330000000000|79|604026873|-32.17|32|2024-07-30|15/06/2024|||||79|1|2024-04-24|15/03/2024|||||103|1
2024-07-01 08:16:32|06486|101362|BRMS|20.84T|20840000000000|146|172221724|7.35|30|2024-08-08|15/06/2024|||||146|1|2024-06-04|15/03/2024|||||152|1
2024-07-01 08:16:38|06487|101364|BSDE|19.97T|19970000000000|950|13164779|-12.79|42|2024-07-31|15/06/2024||26.29||2189320000000|950|1|2024-04-30|15/03/2024|32.86|32.86|3774500000000|3774500000000|905|1
2024-07-01 08:16:44|06488|101365|BTEK|92.55B|92550000000|2|29123786|-98|25|2023-05-02|15/03/2023|-0.14||31100000000||50|1|2023-04-06|15/12/2022|-0.62||33480000000||50|1
2024-07-01 08:16:49|06489|1174873|BMHS|2.55T|2550000000000|300|627352|-16.38|17|2024-08-26|15/06/2024|||||296|1|2024-05-21|15/03/2024|||414000000000|414000000000|320|1
2024-07-01 08:16:57|06490|1025102|HOKI|1.46T|1460000000000|149|9843931|79.27|30|2024-07-31|15/06/2024|||||149|1|2024-06-18|15/03/2024|||||147|1
2024-07-01 08:17:02|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
2024-07-01 08:17:08|06492|1097641|CAKK|166.06B|166060000000|140|1762171|-30.21|19|2023-03-29|15/12/2022|3.75||52310000000||184|1|2022-10-28|15/09/2022|1.87||62180000000||248|1
2024-07-01 08:17:12|06493|1056519|CAMP|2.40T|2400000000000|410|10449950|6.28|24|2023-05-02|15/03/2023|5.81||270100000000||340|1|2023-03-31|15/12/2022|2.81||270600000000||324|1
2024-07-01 08:17:18|06494|986048|CASA|25.71T|25710000000000|470|1097394|-29.19|25|2023-05-05|15/03/2023|0.08||1709700000000||685|1|2023-04-06|15/12/2022|-0.22||2443200000000||705|1
2024-07-01 08:17:23|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
2024-07-01 08:17:28|06496|101368|CANI|46.67B|46670000000|56|32494|-51.43|5|2018-06-27|15/03/2018|-0||346400||232|1|2018-03-02|15/12/2017|-0||706200||244|1
2024-07-01 08:17:34|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
2024-07-01 08:17:40|06498|101369|CASS|2.24T|2240000000000|1070|1266392|129.61|30|2024-07-31|15/06/2024|||||1070|1|2024-06-24|15/12/2023|||||1025|1
2024-07-01 08:17:44|06499|1161015|CASH|105.9B|105900000000|75|379685|-7.5|10|2023-05-05|15/03/2023|-3.61||29650000000||90|1|2023-05-05|15/03/2022|-3.5||18890000000||90|1
2024-07-01 08:17:50|06500|101370|CSAP|2.84T|2840000000000|500|23657|-27.21|30|2024-07-31|15/06/2024|||||500|1|2024-05-06|15/12/2023|||||500|1
2024-07-01 08:17:56|06501|1177103|CMNT|18.41T|18410000000000|1090|35725242|24.28|10|2023-04-03|15/12/2022|-10.79||2775400000000||915|1|2022-11-09|15/09/2022|-2.6||2447600000000||905|1
2024-07-01 08:18:02|06502|998093|DKFT|562.38B|562380000000|101|4522969|6.38|25|2023-05-02|15/03/2023|-5.31||||108|1|2023-04-01|15/12/2022|0.35||242100000000||110|1
2024-07-01 08:18:08|06503|101371|CPRO|2.98T|2980000000000|50|15762762|-3.85|29|2024-05-28|15/03/2024|||||50|1|2024-04-29|15/12/2023|||||50|1
2024-07-01 08:18:16|06504|101372|CENT|1.03T|1030000000000|33|1069465|-45.31|25|2023-05-07|15/03/2023|1.3||601300000000||79|1|2023-04-18|15/12/2022|-36.26||583700000000||83|1
2024-07-01 08:18:22|06505|101374|IGAR|466.88B|466880000000|488|190456|16.75|25|2023-05-03|15/03/2023|16.56||261500000000||420|1|2023-03-22|15/12/2022|9.02||242500000000||418|1
2024-07-01 08:18:28|06506|101375|TPIA|793.74T|793740000000000|9125|46601237|339.29|20|2024-07-30|15/06/2024|||||9125|1|2024-04-25|15/03/2024|||||7450|1
2024-07-01 08:18:33|06507|1084856|NICK|188.83B|188830000000|290|24033|47.96|20|2023-04-28|15/03/2023|-133.88||-85410000000||169|1|2023-03-10|15/12/2022|-71.17||-46540000000||176|1
2024-07-01 08:18:39|06508|101376|CPIN|83.22T|83220000000000|5075|6319273|-3.79|42|2024-07-31|15/06/2024||59.43|||5100|1|2024-04-30|15/03/2024|43.36||15912500000000|15913000000000|5000|1
2024-07-01 08:18:44|06509|102979|CINT|137.00B|137000000000|134|173487|-33.33|25|2023-05-08|15/03/2023|1.2||92320000000||208|1|2023-03-24|15/12/2022|-10.24||176100000000||210|1
2024-07-01 08:18:49|06510|985288|POWR|9.96T|9960000000000|635|5817029|-9.86|21|2024-07-26|15/06/2024|||||640|1|2024-04-30|15/03/2024|||137600000||675|1
2024-07-01 08:18:55|06511|1159433|CSMI|2.53T|2530000000000|3100|350|-1.59|18|2023-05-02|15/03/2023|-1.18||1790000000||3150|1|2023-03-31|15/12/2022|-2.84||7640000000||3150|1
2024-07-01 08:19:01|06512|101378|CTRA|20.95T|20950000000000|1125|16487304|6.6|42|2024-07-30|15/06/2024||22.29||1997620000000|1125|1|2024-04-30|15/03/2024|23.52|23.52|2316000000000|2497030000000|1185|1
2024-07-01 08:19:06|06513|1156364|CSRA|1.18T|1180000000000|590|257102|23.39|18|2023-05-02|15/03/2023|11.5||184200000000||525|1|2023-03-30|15/12/2022|2.29||205400000000||620|1
2024-07-01 08:19:11|06514|1059849|CITA|9.03T|9030000000000|2280|9050|-13.96|23|2023-03-31|15/12/2022|188.07||5694000000000||3630|1|2022-08-31|15/06/2022|76.7||1444200000000||3000|1
2024-07-01 08:19:17|06515|101381|CTTH|16.00B|16000000000|13|144325|-76|24|2023-05-03|15/12/2022|-18.35||28960000000||50|1|2022-10-31|15/09/2022|-2.36||31270000000||50|1
2024-07-01 08:19:23|06516|101382|CMNP|8.16T|8160000000000|1500|38569|-12.79|30|2024-08-28|15/06/2024|||||1500|1|2024-05-28|15/03/2024|||||1515|1
2024-07-01 08:19:29|06517|1118028|CLAY|555.12B|555120000000|216|831|-23.4|19|2023-05-03|15/03/2023|-1.54||42500000000||348|1|2023-04-04|15/12/2022|-3.43||51030000000||482|1
2024-07-01 08:19:33|06518|945180|CTBN|872.40B|872400000000|1090|2321|-50.9|6|2018-07-30|15/06/2018|||19010000||4400|1|2018-04-27|15/03/2018|-0||17630000||4400|1
2024-07-01 08:19:40|06519|101526|NIRO|3.09T|3090000000000|139|294000|0|30|2024-07-31|15/06/2024|||||139|1|2024-06-26|15/03/2024|||||140|1
2024-07-01 08:19:45|06520|101383|CFIN|1.90T|1900000000000|476|10183754|-13.51|31|2024-07-24|15/06/2024|||||476|1|2024-06-14|15/03/2024|||||478|1
2024-07-01 08:19:51|06521|101384|CLPI|385.99B|385990000000|1260|224631|20|25|2023-04-29|15/03/2023|40.49||195400000000||930|1|2023-04-12|15/12/2022|10.5||198100000000||935|1
2024-07-01 08:19:56|06522|1137585|CCSI|446.4B|446400000000|372|16477|-42.33|15|2023-03-02|15/12/2022|8.24||146600000000||665|1|2022-10-28|15/09/2022|11.02||160900000000||685|1
2024-07-01 08:20:01|06523|1096524|KPAS|47.62B|47620000000|62|392700|0|15|2021-12-06|15/09/2021|-15.17||783600000||62|1|2021-08-16|15/06/2021|-18.06||7210000000||64|1
2024-07-01 08:20:08|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
2024-07-01 08:20:13|06525|1179332|UFOE|494.1B|494100000000|216|1246969|9.09|13|2023-05-02|15/03/2023|1.07||212400000000||208|1|2023-03-31|15/12/2022|1.09||228400000000||208|1
2024-07-01 08:20:19|06526|1155552|TEBE|912.35B|912350000000|715|398198|-8.39|18|2023-05-02|15/03/2023|51.94||168700000000||970|1|2023-03-28|15/12/2022|78.49||255800000000||800|1
2024-07-01 08:20:25|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
2024-07-01 08:20:31|06528|101386|DEWA|1.33T|1330000000000|62|83502925|13.46|30|2024-08-05|15/06/2024|||||62|1|2024-05-31|15/03/2024|||||59|1
2024-07-01 08:20:36|06529|1141286|KAYU|11.97B|11970000000|18|712743|-88.24|17|2023-05-02|15/03/2023|0.01||1970000000||68|1|2023-04-12|15/12/2022|0.58||3000000000||51|1
2024-07-01 08:20:42|06530|101387|DVLA|1.71T|1710000000000|1525|53210|-22.84|30|2024-08-22|15/06/2024|||||1525|1|2024-05-23|15/03/2024|||||1520|1
2024-07-01 08:20:46|06531|1175870|DCII|84.62T|84620000000000|36375|582|-4.76|11|2023-04-27|15/03/2023|50.94||315200000000||38000|1|2023-03-14|15/12/2022|47.76||296900000000||37875|1
2024-07-01 08:20:52|06532|101224|DLTA|2.27T|2270000000000|2820|119192|-26.84|25|2023-05-03|15/03/2023|73.51||196500000000||3900|1|2023-05-02|15/12/2022|60.51||191200000000||4000|1
2024-07-01 08:20:58|06533|101388|DOID|4.22T|4219999999999.9995|580|20153269|57.97|21|2024-09-27|15/06/2024|||||580|1|2024-06-07|15/03/2024|||||550|1
2024-07-01 08:21:04|06534|101225|PDES|153.01B|153010000000|214|64017|-1.87|25|2023-04-27|15/03/2023|3.28||105700000000||300|1|2023-03-03|15/12/2022|4.43||72550000000||300|1
2024-07-01 08:21:09|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
2024-07-01 08:21:15|06536|101389|DSFI|96.57B|96570000000|52|493075|-31.08|25|2023-04-19|15/03/2023|2.7||148700000000||78|1|2023-03-30|15/12/2022|1.23||110300000000||79|1
2024-07-01 08:21:21|06537|101390|DSNG|6.94T|6940000000000|660|33128675|15.89|30|2024-08-01|15/06/2024|||||660|1|2024-04-03|15/03/2024|||||680|1
2024-07-01 08:21:27|06538|1170439|DGNS|257.5B|257500000000|214|4725302|4.57|12|2023-04-06|15/12/2022|0.4||49060000000||222|1|2022-11-21|15/09/2022|1.39||46970000000||264|1
2024-07-01 08:21:32|06539|1156799|DADA|44.59B|44590000000|6|5033567|-88|14|2023-01-18|15/09/2022|-0.78||3610000000||50|1|2022-08-31|15/06/2022|-0.01||3550000000||50|1
2024-07-01 08:21:37|06540|1156578|DMND|6.58T|6580000000000|695|7759|-14.72|17|2023-05-02|15/03/2023|9.18||2264700000000||805|1|2023-04-03|15/12/2022|11.09||2300300000000||815|1
2024-07-01 08:21:41|06541|102977|DSSA|166.44T|166440000000000|270000|44944|544.33|5|2018-05-31|15/03/2018|0.04||410000000||14700|1|2018-03-28|15/12/2017|0.02||465300000||13000|1
2024-07-01 08:21:47|06542|1153258|DMMX|929.21B|929210000000|128|10285638|-73.88|20|2024-07-23|15/06/2024|||||128|1|2024-05-27|15/12/2023|||||85|1
2024-07-01 08:21:52|06543|1167988|PTDU|15B|15000000000|9|382156|-80|15|2023-05-08|15/03/2023|0.56||27180000000||50|1|2023-04-12|15/12/2022|-50.89||40450000000||50|1
2024-07-01 08:21:59|06544|1141614|KOTA|105.46B|105460000000|10|7263598|-80|18|2023-04-20|15/12/2022|0.05||7000000000||50|1|2022-11-30|15/09/2022|-0.48||5050000000||50|1
2024-07-01 08:22:04|06545|962002|DPUM|120.77B|120770000000|29|500152|-44|30|2024-09-26|15/06/2024|||||29|1|2024-06-05|15/12/2023|||||16|1
2024-07-01 08:22:11|06546|101392|DART|298.43B|298430000000|95|220283|-24.6|25|2023-05-05|15/03/2023|-32.19||86640000000||127|1|2023-05-02|15/12/2022|-30.04||98500000000||122|1
2024-07-01 08:22:15|06547|985737|||||||25|2023-05-02|15/03/2023|-2.57||304200000000||188|1|2023-04-11|15/12/2022|-11.06||309400000000||199|1
2024-07-01 08:22:22|06548|101393|DUTI|7.59T|7590000000000|4100|1018|-8.89|24|2023-03-13|15/12/2022|146.11||896200000000||4260|1|2022-10-31|15/09/2022|118.63||864900000000||4040|1
2024-07-01 08:22:27|06549|101391|DPNS|127.82B|127820000000|386|28674|-1.46|25|2023-05-02|15/03/2023|14.84||39660000000||396|1|2023-03-24|15/12/2022|9.9||39980000000||394|1
2024-07-01 08:22:33|06550|1057061|DWGL|934.53B|934530000000|101|42220|-18.03|26|2023-04-28|15/03/2023|3.64||695300000000||127|1|2023-04-26|15/12/2022|-5.09||475300000000||129|1
2024-07-01 08:22:39|06551|101394|DYAN|350.38B|350380000000|82|6279681|-30.77|30|2024-07-31|15/06/2024|||||82|1|2024-06-07|15/03/2024|||||82|1
2024-07-01 08:22:45|06552|101366|BWPT|1.56T|1560000000000|50|10875171|-7.41|42|2024-07-26|15/06/2024|||||50|1|2024-04-30|15/03/2024|||||51|1
2024-07-01 08:22:51|06553|1141611|EAST|511.67B|511670000000|125|594177|5.08|19|2023-04-14|15/03/2023|1.95||24390000000||111|1|2023-02-06|15/12/2022|2.37||26050000000||103|1
2024-07-01 08:22:57|06554|102133|LRNA|50.75B|50750000000|149|75804|-15.98|26|2023-05-02|15/03/2023|-6.03||18490000000||167|1|2023-03-31|15/12/2022|-30.56||25120000000||172|1
2024-07-01 08:23:03|06555|101395|EKAD|747.69B|747690000000|214|210688|-18.94|25|2023-05-02|15/03/2023|6.49||141000000000||272|1|2023-03-29|15/12/2022|3.18||146200000000||274|1
2024-07-01 08:23:09|06556|101226|EMTK|23.94T|23940000000000|396|31603837|-45.35|30|2024-07-30|15/06/2024|||||398|1|2024-05-02|15/03/2024|||||386|1
2024-07-01 08:23:15|06557|101396|ECII|311.01B|311010000000|256|44115|-39.32|31|2024-08-07|15/06/2024|||||256|1|2024-05-27|15/12/2023|||||254|1
2024-07-01 08:23:20|06558|101397|ELSA|3.15T|3150000000000|434|38009246|32.93|31|2024-08-06|15/06/2024|||||434|1|2024-04-26|15/03/2024|||3108000000000|3223000000000|416|1
2024-07-01 08:23:26|06559|1050170|MDKI|488.32B|488320000000|193|493481|0.52|26|2023-04-28|15/03/2023|5.22||106800000000||188|1|2023-03-31|15/12/2022|6.68||141000000000||188|1
2024-07-01 08:23:32|06560|101398|ENRG|4.82T|4820000000000|194|37639335|-9.91|31|2024-08-28|15/06/2024|||||194|1|2024-06-26|15/03/2024|||||186|1
2024-07-01 08:23:37|06561|101227|EPMT|6.18T|6180000000000|2280|8358|-21.45|30|2024-07-31|15/06/2024|||||2280|1|2024-04-26|15/03/2024|||||2320|1
2024-07-01 08:23:42|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
2024-07-01 08:23:47|06563|101228|GSMF|711.52B|711520000000|50|66124|-26.47|25|2023-04-28|15/03/2023|-1.52||220400000000||66|1|2023-04-12|15/12/2022|0.28||361100000000||67|1
2024-07-01 08:23:52|06564|1174795|IPAC|87.39B|87390000000|92|36058|-27.56|12|2023-04-14|15/03/2023|-0.5||6050000000||131|1|2023-03-13|15/12/2022|2.75||8550000000||138|1
2024-07-01 08:23:57|06565|1156771|IKAN|10.83B|10830000000|14|259911|-77.19|17|2023-05-09|15/03/2023|0.2||28390000000||58|1|2023-04-12|15/12/2022|1.19||31220000000||58|1
2024-07-01 08:24:03|06566|101399|ERAA|6.00T|6000000000000|378|17803967|-20.59|31|2024-08-01|15/06/2024|||||378|1|2024-04-30|15/03/2024|||16650000000000|16650000000000|408|1
2024-07-01 08:24:09|06567|101229|ERTX|298.48B|298480000000|232|140665|17.46|5|2018-04-30|15/03/2018|||21860000||136|1|2018-04-02|15/12/2017|-0||18520000||144|1
2024-07-01 08:24:14|06568|1158985|ESTA|291.04B|291040000000|127|2784337|44.58|13|2023-04-11|15/12/2022|1.27||14490000000||84|1|2022-12-02|15/09/2022|-2.07||23150000000||117|1
2024-07-01 08:24:20|06569|1117906|BEEF|1.30T|1300000000000|185|913300|139.24|23|2023-05-05|15/03/2023|-3.64||24660000000||82|1|2023-04-13|15/12/2022|-17.87||17360000000||84|1
2024-07-01 08:24:26|06570|101400|ETWA|326.81B|326810000000|70|5800|-53.33|24|2023-03-28|15/09/2022|-38.04||16150000000||346|1|2022-08-03|15/06/2022|-7.99||11490000000||62|1
2024-07-01 08:24:32|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
2024-07-01 08:24:37|06572|101230|ESTI|68.52B|68519999999.99999|34|185443|-32|5|2018-05-02|15/03/2018|||10330000||105|1|2018-04-03|15/12/2017|-0||8910000||91|1
2024-07-01 08:24:42|06573|101403|CNKO|71.65B|71650000000|8|2386773|-84|25|2023-04-27|15/03/2023|1.07||348000000000||50|1|2023-03-17|15/12/2022|-19.34||282200000000||50|1
2024-07-01 08:24:48|06574|101404|TAXI|10.22B|10220000000|1|14926575|-98|30|2024-07-30|15/06/2024|||||1|1|2024-05-13|15/03/2024|||||4|1
2024-07-01 08:24:54|06575|101405|FASW|13.63T|13630000000000|5500|100|-5.17|25|2023-04-25|15/03/2023|-33.58||2229700000000||6000|1|2023-02-14|15/12/2022|-93.59||2063900000000||6000|1
2024-07-01 08:24:58|06576|1174972|FLMC|60.94B|60940000000|71|225653|-1.27|3|2023-03-07|15/12/2021|-79.32||49210000000||79|1|2021-10-01|15/06/2021|-16.54||22870000000||340|1
2024-07-01 08:25:04|06577|1168850|FAPA|19.24T|19240000000000|5300|13410|4.95|13|2023-05-15|15/03/2023|14.14||1316700000000||4990|1|2023-04-11|15/12/2022|44.93||1390600000000||4970|1
2024-07-01 08:25:12|06578|101231|FAST|1.90T|1900000000000|476|67952|-40.5|30|2024-08-27|15/06/2024|||||476|1|2024-05-21|15/03/2024|||||600|1
2024-07-01 08:25:17|06579|1172380|FIMP|18.8B|18800000000|43|30119|-34.72|9|2023-04-12|15/12/2022|1.37||6550000000||74|1|2022-09-27|15/06/2022|-5.35||545500000||59|1
2024-07-01 08:25:21|06580|101406|KBLV|62.72B|62720000000|36|101384|-60|25|2023-05-02|15/03/2023|-12.83||18990000000||74|1|2023-03-31|15/12/2022|-8.55||49070000000||69|1
2024-07-01 08:25:27|06581|101604|AISA|1.07T|1070000000000.0001|117|5316581|-19.01|29|2024-08-28|15/06/2024|||||117|1|2024-04-25|15/03/2024|||||118|1
2024-07-01 08:25:33|06582|101232|FISH|2.93T|2930000000000|6100|280|-4.69|5|2018-06-19|15/03/2018|0.01||240500000||2900|1|2018-04-02|15/12/2017|0.01||249700000||2100|1
2024-07-01 08:25:38|06583|1179151|BOBA|194.17B|194170000000|163|114850|18.31|11|2023-05-02|15/03/2023|1.43||30380000000||153|1|2023-04-03|15/12/2022|1.19||39960000000||177|1
2024-07-01 08:25:44|06584|101407|FORU|376.83B|376830000000|810|252300|462.5|25|2023-05-02|15/03/2023|-0.16||12990000000||179|1|2023-04-03|15/12/2022|-2.25||16360000000||179|1
2024-07-01 08:25:49|06585|101408|FMII|832.00B|832000000000|130|100000|-73.75|24|2023-04-26|15/12/2022|2.2||20060000000||306.10998535156|1|2022-11-29|15/09/2022|4.26||21160000000||124.15000152588|1
2024-07-01 08:25:54|06586|1009373|FORZ|99.20B|99200000000|50|2300|0|15|2020-11-30|15/09/2020|-0.19||2000000000||50|1|2020-08-03|15/06/2020|0.48||5000000000||50|1
2024-07-01 08:26:00|06587|1141613|FUJI|312B|312000000000|226|30654|-9.09|15|2023-03-10|15/12/2022|0.42||33260000||216|1|2022-10-27|15/09/2022|0.69||865400000||610|1
2024-07-01 08:26:05|06588|101410|GJTL|4.22T|4219999999999.9995|1205|17366967|37.65|30|2024-08-01|15/06/2024|||||1210|1|2024-04-30|15/03/2024|||||1105|1
2024-07-01 08:26:10|06589|1156094|GLVA|579B|579000000000|386|125667|-33.45|15|2023-05-02|15/03/2023|10.7||423100000000||765|1|2023-04-05|15/12/2022|18.48||594400000000||795|1
2024-07-01 08:26:16|06590|101411|GTBO|570.00B|570000000000|228|442465|48.39|30|2024-08-06|15/06/2024|||||228|1|2024-05-02|15/03/2024|||||288|1
2024-07-01 08:26:21|06591|101412|GIAA|4.57T|4570000000000|50|20493406|-20.63|21|2024-08-01|15/06/2024|||||50|1|2024-07-29|15/03/2024|||||50|1
2024-07-01 08:26:28|06592|1052356|GMFI|1.50T|1500000000000|53|1275350|-1.85|29|2024-07-31|15/06/2024|||||53|1|2024-07-18|15/12/2023|||||53|1
2024-07-01 08:26:34|06593|955953|BOLT|2.14T|2140000000000.0002|915|182258|14.47|24|2023-04-02|15/12/2022|23.27||382200000000||745|1|2022-10-21|15/09/2022|8.08||374100000000||720|1
2024-07-01 08:26:39|06594|1097268|GOOD|13.42T|13420000000000|366|204850|-21.55|21|2023-04-28|15/03/2023|4.28||3080500000000||462|1|2023-03-01|15/12/2022|4.02||2686700000000||478|1
2024-07-01 08:26:44|06595|1153099|SLIS|123.17B|123170000000|50|12178110|-68.75|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
2024-07-01 08:26:49|06596|101413|GEMA|464.00B|464000000000|296|18367|-4.64|25|2023-04-27|15/03/2023|0.99||272500000000||224|1|2023-03-28|15/12/2022|19.85||318200000000||182|1
2024-07-01 08:26:54|06597|1177036|GPSO|85.34B|85340000000|140|10724742|18.52|10|2023-05-03|15/03/2023|-8.03||2720000000||114|1|2023-04-19|15/12/2022|0.53||7630000000||111|1
2024-07-01 08:27:00|06598|1073263|GHON|935.00B|935000000000|1700|29852|-3.95|22|2023-05-02|15/03/2023|42.74||48350000000||1755|1|2023-03-31|15/12/2022|52.6||48200000000||1770|1
2024-07-01 08:27:05|06599|1155107|WOWS|66.84B|66840000000|27|3467669|-46|15|2023-05-02|15/12/2022|-1.77||26200000000||50|1|2022-11-23|15/09/2022|0.59||33070000000||50|1
2024-07-01 08:27:12|06600|101414|BMTR|3.56T|3560000000000|216|74597817|-28.29|42|2024-07-30|15/06/2024|||||216|1|2024-05-30|15/12/2023|||||232|1
2024-07-01 08:27:15|06601|1177101|||||||6|2023-03-22|15/12/2022|4.05||31290000000||156|1|2022-07-26|15/06/2022|0.11||8820000000||169|1
2024-07-01 08:27:21|06602|101415|GLOB|83.33B|83330000000|75|4033|-29.25|25|2023-05-02|15/03/2023|0.5||21180000000||102|1|2023-04-26|15/12/2022|-63.77||18660000000||105|1
2024-07-01 08:27:27|06603|101416|SMMT|2.32T|2320000000000|730|59821|-15.98|25|2023-05-05|15/03/2023|22.03||272100000000||670|1|2023-03-31|15/12/2022|25.41||335500000000||755|1
2024-07-01 08:27:33|06604|101233|GEMS|40.74T|40740000000000|6925|241648|18.45|13|2024-08-28|15/06/2024|||||6925|1|2024-05-30|15/03/2024|||||6000|1
2024-07-01 08:27:38|06605|1138474|POLU|294B|294000000000|398|78846|56.8|16|2022-11-29|15/09/2022|5.58||31330000000||422|1|2022-08-22|15/06/2022|9.33||39920000000||494|1
2024-07-01 08:27:45|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
2024-07-01 08:27:49|06607|943650|GDYR|580.15B|580150000000|1415|1391855|6.42|5|2018-05-25|15/03/2018|||44390000||1980|1|2018-04-03|15/12/2017|||43680000||2380|1
2024-07-01 08:27:54|06608|101418|GMTD|3.98T|3980000000000|3920|25886|-73.94|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
2024-07-01 08:28:01|06609|101419|GZCO|558.00B|558000000000|93|61574046|-3.41|30|2024-07-31|15/06/2024|||||93|1|2024-05-06|15/12/2023|||||81|1
2024-07-01 08:28:06|06610|985853|JGLE|135.49B|135490000000.00002|6|14547325|-88|24|2023-03-24|15/12/2022|-31.26||47730000000||50|1|2022-11-04|15/09/2022|-0.72||40420000000||50|1
2024-07-01 08:28:44|06611|101420|BLTZ|1.72T|1720000000000|1970|2480|-1.43|25|2023-05-02|15/03/2023|-23.68||205900000000||1940|1|2023-04-05|15/12/2022|-50.39||264300000000||2380|1
2024-07-01 08:28:50|06612|1166028|HOMI|234.68B|234680000000|149|130231|-80.9|12|2023-04-06|15/12/2022|0.2||22390000000||234|1|2022-10-31|15/09/2022|4.25||51930000000||710|1
2024-07-01 08:28:56|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
2024-07-01 08:29:03|06614|101422|GWSA|1.09T|1090000000000.0001|140|282010|-15.24|25|2023-04-27|15/03/2023|2.47||11990000000||148|1|2023-04-12|15/12/2022|-4.42||13380000000||148|1
2024-07-01 08:29:08|06615|1177104|GTSI|458.76B|458760000000|29|2096033|-43.14|0||
2024-07-01 08:29:15|06616|101423|GGRM|33.82T|33820000000000|17550|1060042|-34.48|42|2024-07-30|15/06/2024|||||17550|1|2024-04-26|15/03/2024|||26265000000000|26265000000000|19150|1
2024-07-01 08:29:20|06617|1078225|TRUK|22.19B|22190000000|51|701577|-43.48|20|2023-05-08|15/03/2023|-2.47||10490000000||90|1|2022-10-31|15/09/2022|-1.55||9970000000||117|1
2024-07-01 08:29:28|06618|101424|GDST|1.07T|1070000000000.0001|126|292381|-3.1|25|2023-05-02|15/03/2023|5.75||552700000000||164|1|2023-04-03|15/12/2022|6.66||636000000000||123|1
2024-07-01 08:29:33|06619|1152962|GGRP|5.06T|5060000000000|418|139694|1.95|0||
2024-07-01 08:29:39|06620|943648|HMSP|82.59T|82590000000000|710|25975931|-24.87|36|2024-07-25|15/06/2024|||||705|1|2024-04-25|15/03/2024|19||29107160000000||845|1
2024-07-01 08:29:44|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
2024-07-01 08:29:50|06622|1173515|HOPE|38.35B|38350000000|17|1171506|-64|12|2023-05-03|15/03/2023|-1.85||4890000000||50|1|2023-04-21|15/12/2022|-0.18||35350000000||50|1
2024-07-01 08:29:56|06623|101207|AHAP|475.30B|475300000000|96|14367969|70.18|25|2023-04-28|15/03/2023|0.53||55010000000||54|1|2023-03-31|15/12/2022|-0.57||67630000000||54|1
2024-07-01 08:30:02|06624|1025104|HRTA|1.61T|1610000000000|352|7678988|-13.43|30|2024-08-01|15/06/2024|||||352|1|2024-05-31|15/03/2024|||||368|1
2024-07-01 08:30:11|06625|101427|HRUM|15.71T|15710000000000|1180|18829794|-19.72|32|2024-08-01|15/06/2024||||397730000|1195|1|2024-05-31|15/03/2024|||269470000|269470000|1365|1
2024-07-01 08:30:18|06626|1176963|HAIS|541.01B|541010000000|212|2655154|-18.9|9|2023-04-27|15/03/2023|19.21||230400000000||214|1|2023-03-31|15/12/2022|14.33||239700000000||190|1
2024-07-01 08:30:25|06627|1141607|HDIT|12.2B|12200000000|8|1420433|-84|18|2023-05-04|15/12/2022|-15.19||859800000000||50|1|2022-12-01|15/09/2022|-1.12||1404200000000||78|1
2024-07-01 08:30:30|06628|101428|HERO|2.76T|2760000000000|690|16040|-50.9|30|2024-07-31|15/06/2024|||||690|1|2024-04-30|15/03/2024|||||735|1
2024-07-01 08:30:35|06629|101429|HEXA|5.31T|5310000000000|6300|394979|6.47|20|2024-07-26|15/06/2024|||||6300|1|2024-06-27|15/03/2024|||||6175|1
2024-07-01 08:30:42|06630|943655|HADE|4.24B|4240000000|2|778950|-85|25|2023-04-26|15/03/2023|-0.05||999300000||50|1|2023-03-30|15/12/2022|0.02||988200000||50|1
2024-07-01 08:30:47|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
2024-07-01 08:30:52|06632|1137430|FITT|74.79B|74790000000|104|2029154|-83.52|17|2022-10-25|15/09/2022|-2.52||2390000000||204|1|2022-07-26|15/06/2022|-3.28||2340000000||208|1
2024-07-01 08:30:57|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
2024-07-01 08:31:04|06634|101432|SHID|1.06T|1060000000000|945|50523|-67.86|25|2023-05-02|15/03/2023|-5.11||24440000000||2330|1|2023-04-01|15/12/2022|3.18||36680000000||2480|1
2024-07-01 08:31:11|06635|943656|HITS|2.47T|2470000000000|348|137085|-29.39|30|2024-08-01|15/06/2024|||||348|1|2024-05-17|15/03/2024|||||374|1
2024-07-01 08:31:16|06636|101433|KARW|196.11B|196110000000|334|20840800|485.96|5|2018-04-30|15/03/2018|||1810000||146|1|2018-04-02|15/12/2017|||2050000||149|1
2024-07-01 08:31:21|06637|1177229|IDEA|41.44B|41440000000|37|15650556|-75.32|4|2023-04-13|15/12/2022|0.57||18270000000||57|1|2022-08-31|15/06/2022|0.4||7350000000||59|1
2024-07-01 08:31:26|06638|1155911|IFSH|1.53T|1530000000000|810|20003|-23.92|15|2022-12-01|15/09/2022|14.1||222400000000||995|1|2022-08-31|15/06/2022|3.6||178800000000||1210|1
2024-07-01 08:31:31|06639|1172375|LFLO|69.31B|69310000000|58|165163|6|9|2023-04-13|15/12/2022|2.67||64670000000||54|1|2022-07-29|15/06/2022|0.73||22640000000||78|1
2024-07-01 08:31:36|06640|943664|IMPC|18.99T|18990000000000|348|7961827|-8.76|30|2024-07-26|15/06/2024|||||348|1|2024-04-25|15/03/2024|||744000000000||352|1
2024-07-01 08:31:42|06641|101435|INKP|48.97T|48970000000000|8950|5480390|4.71|22|2024-08-06|15/06/2024|||||8950|1|2024-06-15|15/03/2024|||805000000||8675|1
2024-07-01 08:31:48|06642|1073264|INPS|78.00B|78000000000|120|218440|-21.94|24|2023-05-08|15/03/2023|-1.26||72640000000||179|1|2023-05-02|15/12/2022|-111.54||74220000000||167|1
2024-07-01 08:31:54|06643|101436|INAI|112.78B|112780000000|178|50419|-23.89|25|2023-05-04|15/03/2023|-29.03||347400000000||240|1|2023-03-31|15/12/2022|-114.72||266000000000||262|1
2024-07-01 08:32:00|06644|101437|INDY|6.66T|6660000000000|1275|7189317|-33.77|30|2024-08-01|15/06/2024|||||1275|1|2024-05-31|15/03/2024|||||1305|1
2024-07-01 08:32:06|06645|101438|SRSN|307.02B|307020000000|52|2780463|0|25|2023-05-02|15/03/2023|0.89||225100000000||50|1|2023-04-05|15/12/2022|4.87||293400000000||50|1
2024-07-01 08:32:14|06646|987137|INCF|20.20B|20200000000|12|973423|-74|27|2023-05-03|15/03/2023|1.02||63330000000||50|1|2023-04-03|15/12/2022|-1.55||72350000000||50|1
2024-07-01 08:32:18|06647|101234|BRAM|2.62T|2620000000000|5825|3827|-15.83|6|2018-07-26|15/06/2018|0.01||64500000||5825|1|2018-04-27|15/03/2018|0.01||62150000||7000|1
2024-07-01 08:32:25|06648|1177035|OILS|32.69B|32689999999.999996|72|2636340|-54.14|10|2023-04-27|15/03/2023|4.83||133700000000||146|1|2023-03-30|15/12/2022|-11.97||131800000000||181|1
2024-07-01 08:32:29|06649|101235|PTIS|129.84B|129840000000|236|630060|-59.33|5|2018-04-27|15/03/2018|-0||2960000||328|1|2018-03-28|15/12/2017|-0||3150000||346|1
2024-07-01 08:32:35|06650|101439|ITMG|27.37T|27370000000000|24200|1207998|-0.93|33|2024-08-08|15/06/2024||0.0696||502990000|24225|1|2024-05-08|15/03/2024|0.0497|0.0497|489000000|486370000|24800|1
2024-07-01 08:32:41|06651|101440|INTP|24.96T|24960000000000|7400|4572054|-26.95|42|2024-07-30|15/06/2024||97.73|||7325|1|2024-04-30|15/03/2024|90.17|110.97|4083000000000|4083000000000|7625|1
2024-07-01 08:32:47|06652|101441|INAF|390.51B|390510000000|126|119902|-80|26|2023-05-02|15/03/2023|-19.94||169800000000||690|1|2023-04-03|15/12/2022|-79.17||239200000000||715|1
2024-07-01 08:32:53|06653|101443|INDF|53.12T|53120000000000|6075|8547012|-17.35|42|2024-08-05|15/06/2024||291.8|||6075|1|2024-06-26|15/03/2024|175.08|180.09|30792000000000|30791880000000|5950|1
2024-07-01 08:32:59|06654|101442|ICBP|119.24T|119240000000000|10225|5882885|-9.05|42|2024-08-05|15/06/2024||179.63|||10250|1|2024-05-01|15/03/2024|214.69|179.63|19922000000000|19921980000000|10875|1
2024-07-01 08:33:04|06655|1179330|EDGE|7.88T|7880000000000|3940|22271|4|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
2024-07-01 08:33:09|06656|101444|IMJS|1.37T|1370000000000|158|10177098|-57.69|25|2023-04-28|15/03/2023|8.78||1273800000000||436|1|2023-03-31|15/12/2022|2.19||1227500000000||284|1
2024-07-01 08:33:17|06657|101445|IMAS|5.25T|5250000000000|1315|843733|-39.12|42|2024-07-30|15/06/2024|||||1315|1|2024-04-30|15/03/2024|||||1375|1
2024-07-01 08:33:22|06658|1155954|IFII|1.61T|1610000000000|172|120363|-7.57|18|2023-04-27|15/03/2023|2.11||187000000000||185|1|2023-04-27|15/12/2022|2.29||225700000000||185|1
2024-07-01 08:33:28|06659|962003|IDPR|282.42B|282420000000|141|385563|-6|30|2024-07-31|15/06/2024|||||141|1|2024-04-25|15/12/2023|||||164|1
2024-07-01 08:33:35|06660|943994|OMRE|1.27T|1270000000000|432|2350|-17.71|25|2023-04-27|15/03/2023|-11.71||16620000000||595|1|2023-04-04|15/12/2022|-55.14||24210000000||580|1
2024-07-01 08:33:40|06661|101434|IATA|858.10B|858100000000|34|4435462|-45.9|5|2018-05-07|15/03/2018|-0||4630000||50|1|2018-04-19|15/12/2017|-0||4640000||50|1
2024-07-01 08:33:46|06662|102970|INPP|12.08T|12080000000000|1080|823634|131.84|25|2023-05-02|15/03/2023|0.76||262700000000||464|1|2023-04-27|15/12/2022|2.2||415000000000||466|1
2024-07-01 08:33:51|06663|1141287|ITIC|242.71B|242710000000|254|459762|-6.52|17|2023-04-14|15/03/2023|4.41||68070000000||286|1|2023-03-27|15/12/2022|4.93||71580000000||306|1
2024-07-01 08:33:55|06664|101446|||||||5|2018-05-02|15/03/2018|||50300000||124|1|2018-03-30|15/12/2017|||52600000||130|1
2024-07-01 08:33:59|06665|101236|INDR|1.93T|1930000000000|2950|24487|-32.87|5|2018-05-02|15/03/2018|0.02||220100000||1205|1|2018-03-23|15/12/2017|||203400000||1400|1
2024-07-01 08:34:04|06666|101447|DNET|69.50T|69500000000000|4900|73842|17.38|25|2023-05-02|15/03/2023|14.94||331700000000||4000|1|2023-03-31|15/12/2022|24.79||382500000000||4000|1
2024-07-01 08:34:10|06667|101448|ISAT|84.05T|84050000000000|10425|3934467|24.06|42|2024-07-26|15/06/2024||169.98|||10425|1|2024-04-30|15/03/2024|160.59|155.61|13835250000000|13536000000000|11200|1
2024-07-01 08:34:16|06668|101449|INDS|2.27T|2270000000000|3450|128437|53.68|30|2024-08-27|15/06/2024|||||3450|1|2024-05-08|15/03/2024|||||2400|1
2024-07-01 08:34:21|06669|1161552|TECH|62.82B|62820000000|50|13900|0|14|2023-05-08|15/03/2023|-0.95||370800000||165|1|2023-04-11|15/12/2022|1.1||2580000000||346|1
2024-07-01 08:34:26|06670|1008687|CARS|1.23T|1230000000000|82|4611508|3.45|25|2023-04-28|15/03/2023|3.03||1452600000000||84|1|2023-03-13|15/12/2022|1.62||1515200000000||84|1
2024-07-01 08:34:31|06671|1141609|INOV|179.01B|179010000000|95|1690656|-29.29|15|2023-05-02|15/03/2023|8.27||145200000000||121|1|2023-04-03|15/12/2022|-15.26||157500000000||120|1
2024-07-01 08:34:37|06672|943644|IBFN|10.62B|10620000000|7|7436|-87.04|25|2023-05-02|15/03/2023|-8.46||5310000000||97|1|2023-03-21|15/12/2022|-13.41||13930000000||97|1
2024-07-01 08:34:42|06673|101452|INCI|120.44B|120440000000|585|66688|4.96|25|2023-05-02|15/03/2023|3.34||92720000000||599.72192382812|1|2023-03-31|15/12/2022|10.5||84400000000||642.22192382812|1
2024-07-01 08:34:48|06674|1025105|WOOD|1.23T|1230000000000|198|6679121|-50.99|30|2024-08-05|15/06/2024|||||198|1|2024-07-02|15/03/2024|||||198|1
2024-07-01 08:34:54|06675|946578|INTD|71.02B|71020000000|117|278210|-35.2|25|2023-04-27|15/03/2023|2.3||15320000000||190|1|2023-03-30|15/12/2022|0.47||11080000000||192|1
2024-07-01 08:34:59|06676|101453|MDIA|392.16B|392160000000|10|569529|-82|24|2023-04-28|15/12/2022|-1.48||273400000000||50|1|2022-11-30|15/09/2022|0.39||298900000000||52|1
2024-07-01 08:35:05|06677|101454|IBST|7.50T|7500000000000|5550|828|-1.34|25|2023-05-03|15/03/2023|6.61||260400000000||5725|1|2023-04-27|15/12/2022|-6.91||282500000000||5725|1
2024-07-01 08:35:11|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
2024-07-01 08:35:16|06679|101455|IKAI|93.14B|93140000000|7|4158360|-86|25|2023-05-02|15/03/2023|-0.67||53770000000||50|1|2023-04-05|15/12/2022|0.06||64080000000||50|1
2024-07-01 08:35:22|06680|101456|DILD|1.72T|1720000000000|166|12311371|-30.08|31|2024-07-31|15/06/2024|||||166|1|2024-04-30|15/03/2024|||||183|1
2024-07-01 08:35:28|06681|101457|INTA|30.10B|30100000000|9|433862|-80|30|2024-07-31|15/06/2024|||||9|1|2024-05-15|15/03/2024|||||9|1
2024-07-01 08:35:33|06682|101458|ICON|20.71B|20710000000|19|128613|-62|23|2022-12-01|15/09/2022|0.12||52640000000||69|1|2022-08-31|15/06/2022|0.04||34400000000||72|1
2024-07-01 08:35:39|06683|1153173|IRRA|720.74B|720740000000|474|2980617|-10.65|18|2023-05-02|15/03/2023|4.14||97050000000||825|1|2023-04-06|15/12/2022|4.81||199000000000||860|1
2024-07-01 08:35:45|06684|101459|PSAB|4.26T|4260000000000|161|82709679|86.75|20|2024-08-07|15/06/2024|||||161|1|2024-06-12|15/03/2024|||||155|1
2024-07-01 08:35:51|06685|101468|JIHD|745.29B|745290000000|306|40921|-21.5|25|2023-05-02|15/03/2023|10.58||352800000000||330|1|2023-03-31|15/12/2022|5.63||364800000000||322|1
2024-07-01 08:35:58|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
2024-07-01 08:36:04|06687|945179|JSPT|4.17T|4170000000000|1800|1070|85.96|25|2023-04-29|15/03/2023|16.34||360500000000||845|1|2023-04-14|15/12/2022|-7.15||419100000000||805|1
2024-07-01 08:36:09|06688|101450|SIDO|22.65T|22650000000000|760|47599562|6.16|32|2024-07-23|15/06/2024|||||760|1|2024-04-25|15/03/2024|||1053000000000|1053000000000|720|1
2024-07-01 08:36:15|06689|101461|JPFA|16.80T|16800000000000|1445|20559527|6.34|32|2024-07-31|15/06/2024|||||1445|1|2024-04-25|15/03/2024|||13925250000000|14422000000000|1110|1
2024-07-01 08:36:21|06690|1057069|IPCM|1.40T|1400000000000|266|821050|-9.52|29|2024-07-31|15/06/2024|||||266|1|2024-06-25|15/03/2024|||||280|1
2024-07-01 08:36:29|06691|101462|JSMR|36.14T|36140000000000|4960|5574104|31.05|42|2024-08-01|15/06/2024|||||4960|1|2024-04-30|15/03/2024|97.72||4213130000000|4001830000000|5300|1
2024-07-01 08:36:34|06692|1131181|JAST|40.06B|40060000000|40|568624|-38.33|18|2023-05-02|15/03/2023|5.99||33120000000||63|1|2023-05-02|15/12/2022|2.55||29840000000||63|1
2024-07-01 08:36:39|06693|101463|JTPE|1.92T|1920000000000|280|26009396|6.92|24|2023-05-04|15/03/2023|5.84||491800000000||248|1|2022-10-31|15/09/2022|4.68||390300000000||276|1
2024-07-01 08:36:45|06694|101460|JAWA|1.35T|1350000000000|82|840606|8.11|30|2024-07-30|15/06/2024|||||82|1|2024-05-30|15/12/2023|||||84|1
2024-07-01 08:36:50|06695|101464|JKON|1.48T|1480000000000|91|5882192|-17.76|25|2023-05-05|15/03/2023|0.56||832100000000||120|1|2023-04-04|15/12/2022|5.84||1761900000000||119|1
2024-07-01 08:36:55|06696|101466|JRPT|8.13T|8130000000000.001|630|732423|21.7|31|2024-08-01|15/06/2024|||||630|1|2024-04-29|15/03/2024|||||640|1
2024-07-01 08:37:01|06697|1088205|RISE|10.84T|10840000000000|990|37904|0.51|23|2023-04-29|15/03/2023|0.14||64230000000||820|1|2023-04-01|15/12/2022|1.45||104500000000||890|1
2024-07-01 08:37:07|06698|1073106|HELI|163.24B|163240000000|197|19795520|44.87|23|2023-05-12|15/12/2022|-101.08||14000000000||190|1|2022-11-24|15/09/2022|1.36||15030000000||306|1
2024-07-01 08:37:12|06699|101467|JECC|536.76B|536760000000|710|25296|-82.12|25|2023-05-02|15/03/2023|9.96||682100000000||4710|1|2023-04-12|15/12/2022|325.95||830700000000||4350|1
2024-07-01 08:37:18|06700|101238|KBLM|262.08B|262079999999.99997|234|105252|-5.51|25|2023-04-20|15/03/2023|7||391900000000||266|1|2023-03-31|15/12/2022|14.62||364800000000||242|1
2024-07-01 08:37:24|06701|101470|KLBF|69.85T|69849999999999.99|1510|34763010|-25.61|42|2024-07-31|15/06/2024||18.16|||1515|1|2024-04-25|15/03/2024|18.9|18.16|8363000000000|8311140000000|1405|1
2024-07-01 08:37:30|06702|1052430|ZINC|353.50B|353500000000|14|10096681|-74|29|2024-08-01|15/06/2024|||||14|1|2024-04-30|15/03/2024|||||10|1
2024-07-01 08:37:35|06703|1159436|KBAG|71.5B|71500000000|9|9395565|-80|17|2023-05-02|15/03/2023|0.03||7760000000||50|1|2023-03-30|15/12/2022|0.07||22360000000||50|1
2024-07-01 08:37:41|06704|101469|KIJA|2.44T|2440000000000|119|116954619|-12.41|30|2024-08-05|15/06/2024|||||119|1|2024-05-01|15/03/2024|||||122|1
2024-07-01 08:37:48|06705|101239|KICI|33.67B|33670000000|122|6093746|-28.24|25|2023-04-26|15/03/2023|-0.85||21940000000||175|1|2023-03-31|15/12/2022|0.11||19840000000||178|1
2024-07-01 08:37:53|06706|101471|KDSI|688.50B|688500000000|1700|4651|34.39|23|2022-10-28|15/09/2022|64.8||594700000000||945|1|2022-07-29|15/06/2022|41.33||555300000000||1030|1
2024-07-01 08:37:57|06707|1177100|RSGK|743.74B|743740000000|800|6600|-27.93|0||
2024-07-01 08:38:01|06708|1152348|KEEN|2.55T|2550000000000|700|3252208|-6.71|0||
2024-07-01 08:38:06|06709|101472|KIAS|179.15B|179150000000|12|319810|-35.29|24|2023-04-03|15/12/2022|0.48||169200000000||50|1|2022-11-30|15/09/2022|0.52||180400000000||50|1
2024-07-01 08:38:10|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
2024-07-01 08:38:17|06711|101474|KAEF|3.31T|3310000000000|590|2731790|-26.28|31|2024-07-31|15/06/2024|||||590|1|2024-06-01|15/12/2023|||||730|1
2024-07-01 08:38:22|06712|962004|KINO|1.90T|1900000000000|1375|41865|-6.4|31|2024-07-31|15/06/2024|||||1375|1|2024-04-30|15/03/2024|||||1400|1
2024-07-01 08:38:27|06713|1052236|KIOS|53.79B|53790000000|50|8880|-26.47|25|2023-04-03|15/12/2022|-2.55||116300000000||80|1|2022-12-01|15/09/2022|0.78||101200000000||370|1
2024-07-01 08:38:34|06714|1025103|KMTR|1.66T|1660000000000|202|30977|-21.8|25|2023-04-27|15/03/2023|5.16||2450900000000||250|1|2023-04-13|15/12/2022|-3.98||1733700000000||244|1
2024-07-01 08:38:39|06715|101475|KBLI|1.50T|1500000000000|374|1415262|20.65|30|2024-07-31|15/06/2024|||||374|1|2024-05-15|15/03/2024|||||348|1
2024-07-01 08:38:44|06716|101476|KOBX|254.52B|254520000000|113|174756|-50|5|2018-04-25|15/03/2018|||23900000||189|1|2018-03-21|15/12/2017|||30170000||162|1
2024-07-01 08:38:51|06717|101240|KOIN|55.91B|55910000000|57|4194|-20.83|25|2023-05-04|15/03/2023|-36.93||719700000000||118|1|2023-04-01|15/12/2022|-35.28||825700000000||118|1
2024-07-01 08:38:55|06718|1097709|SATU|213.13B|213130000000|154|31331063|210|16|2023-04-17|15/12/2022|-5.71||14070000000||51|1|2022-10-27|15/09/2022|-0.32||7290000000||77|1
2024-07-01 08:39:03|06719|101477|KRAS|1.78T|1780000000000|93|7227388|-53.47|21|2024-08-07|15/06/2024|||||93|1|2024-06-03|15/12/2023|||||117|1
2024-07-01 08:39:11|06720|101478|KREN|91.03B|91030000000|5|8481450|-92|25|2023-05-08|15/03/2023|-1.64||3534200000000||50|1|2023-04-07|15/09/2022|-0.71||2946800000000||50|1
2024-07-01 08:39:15|06721|1141288|KJEN|25.5B|25500000000|66|7629413|-63.83|13|2022-11-21|15/09/2022|0.94||1030000000||180|1|2022-07-30|15/06/2022|-0.35||2310000000||137|1
2024-07-01 08:39:21|06722|1165986|KMDS|366.4B|366400000000|452|62287|-9.31|12|2023-05-02|15/03/2023|15||78100000000||595|1|2023-04-06|15/09/2022|11.86||66710000000||640|1
2024-07-01 08:39:26|06723|1174268|LABA|220.68B|220680000000|172|14079670|292.16|12|2023-04-13|15/12/2022|-2.34||5450000000||71|1|2023-01-17|15/09/2022|-0.65||3970000000||92|1
2024-07-01 08:39:31|06724|1156770|TAMA|9.6B|9600000000|8|335940|-52.94|16|2023-05-02|15/03/2023|-2.61||5400000000||50|1|2023-03-31|15/12/2022|-2.61||5400000000||50|1
2024-07-01 08:39:36|06725|101480|LMPI|92.78B|92780000000|92|7735|-31.85|25|2023-04-28|15/03/2023|-5.19||129400000000||125|1|2023-03-30|15/12/2022|-15.25||141500000000||120|1
2024-07-01 08:39:42|06726|101481|LTLS|1.55T|1550000000000|1030|207206|-1.36|30|2024-07-26|15/06/2024|||||1030|1|2024-05-13|15/03/2024|||||1060|1
2024-07-01 08:39:48|06727|1057991|LCKM|298.00B|298000000000|296|23224|-2.1|24|2023-05-02|15/03/2023|0.14||12360000000||308|1|2023-04-12|15/12/2022|-1.06||12360000000||260|1
2024-07-01 08:39:54|06728|101486|LPPS|142.35B|142350000000|57|170567|-17.65|25|2023-05-02|15/03/2023|-7.47||80000000||67|1|2023-04-12|15/12/2022|1.96||60000000||67|1
2024-07-01 08:39:59|06729|101482|LAPD|27.76B|27760000000|7|910638|-88|24|2023-03-31|15/12/2022|62.26||||50|1|2022-11-08|15/09/2022|-1.3||||50|1
2024-07-01 08:40:03|06730|1173015|LUCY|187.83B|187830000000|121|124796|-18.42|0||
2024-07-01 08:40:08|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
2024-07-01 08:40:13|06732|102980|LINK|3.52T|3520000000000|1280|49913|-20.86|36|2024-07-31|15/06/2024|||||1280|1|2024-05-14|15/03/2024|||||900|1
2024-07-01 08:40:19|06733|102975|LION|246.56B|246560000000|474|6911|-23.55|24|2023-03-31|15/12/2022|-30.86||110700000000||635|1|2022-11-24|15/09/2022|14.21||111800000000||404|1
2024-07-01 08:40:24|06734|101242|LMSH|38.40B|38400000000|400|313|-10.31|24|2023-04-03|15/12/2022|-17.52||38060000000||515|1|2022-11-29|15/09/2022|-40.86||50090000000||705|1
2024-07-01 08:40:29|06735|101483|||||||30|2024-07-31|15/06/2024|||||486|1|2024-04-26|15/03/2024|||||540|1
2024-07-01 08:40:34|06736|101484|LPGI|975.00B|975000000000|3250|15497|-46.45|25|2023-05-03|15/03/2023|71.33||973600000000||6200|1|2023-03-07|15/12/2022|-212.98||499200000000||6000|1
2024-07-01 08:40:41|06737|101485|LPKR|3.69T|3690000000000|53|48670002|-38.71|42|2024-07-31|15/06/2024||1.58|||53|1|2024-04-26|15/03/2024||1.58|4607000000000||60|1
2024-07-01 08:40:47|06738|101487|LEAD|332.07B|332070000000|82|7423504|54|20|2024-08-21|15/06/2024|||||82|1|2024-06-01|15/12/2023|||||75|1
2024-07-01 08:40:51|06739|101243|FPNI|924.02B|924020000000|166|700462|-15.54|5|2018-04-27|15/03/2018|||101900000||181|1|2018-03-31|15/12/2017|-0||89580000||200|1
2024-07-01 08:40:57|06740|1056016|MCAS|729.06B|729060000000|840|78276|-89.63|29|2024-07-30|15/06/2024|||||840|1|2024-06-24|15/03/2024|||||865|1
2024-07-01 08:41:03|06741|1095932|MOLI|784.52B|784520000000|288|385119|48.57|21|2023-04-28|15/03/2023|1.77||374000000000||127|1|2023-03-27|15/12/2022|2.51||369200000000||158|1
2024-07-01 08:41:09|06742|943659|MGNA|23.87B|23870000000|7|238172|-86|23|2022-12-01|15/09/2022|-1.86||3300000000||50|1|2022-08-31|15/06/2022|-0.79||3300000000||50|1
2024-07-01 08:41:15|06743|1096528|MPRO|11.93T|11930000000000|1200|3190|-36.84|23|2023-05-02|15/03/2023|-0.99||744900000||1755|1|2023-04-13|15/12/2022|-0.62||958900000||1685|1
2024-07-01 08:41:21|06744|101489|ABBA|74.78B|74780000000|19|1399862|-79.12|25|2023-05-02|15/03/2023|-2.26||30190000000||108|1|2023-04-01|15/12/2022|-1.06||63300000000||115|1
2024-07-01 08:41:27|06745|963746|MARI|262.63B|262630000000|50|432590|-21.88|30|2024-07-23|15/06/2024|||||50|1|2024-05-29|15/03/2024|||||50|1
2024-07-01 08:41:32|06746|1088700|MGRO|2.45T|2450000000000|700|7698017|2.84|21|2023-04-28|15/03/2023|-19.86||1434300000000||730|1|2023-03-31|15/12/2022|7.94||1887300000000||760|1
2024-07-01 08:41:38|06747|1158997|AMAN|441.58B|441580000000|116|2395946|-15.56|15|2023-05-08|15/03/2023|1.17||26740000000||314|1|2023-04-02|15/12/2022|6||60200000000||302|1
2024-07-01 08:41:44|06748|1052365|MTWI|386.03B|386030000000|132|5260538|58.14|26|2023-04-27|15/03/2023|2.76||55450000000||88|1|2023-03-31|15/12/2022|0.03||33710000000||83|1
2024-07-01 08:41:50|06749|101490|MAIN|1.50T|1500000000000|675|3020777|55.37|32|2024-08-01|15/06/2024|||||675|1|2024-05-14|15/03/2024|||3247000000000|3247000000000|565|1
2024-07-01 08:41:56|06750|1052879|AKSI|78.48B|78480000000|109|1400579|-48.54|24|2023-05-08|15/03/2023|1.1||106400000000||232|1|2023-04-12|15/12/2022|-16.58||123300000000||244|1
2024-07-01 08:42:02|06751|101244|MFIN|8.27T|8270000000000|3120|1515765|11.47|30|2024-07-31|15/06/2024|||||3120|1|2024-05-16|15/03/2024|||||3170|1
2024-07-01 08:42:08|06752|101491|TCID|1.01T|1010000000000|2510|12466|-18.77|32|2024-08-21|15/06/2024|||||2510|1|2024-04-25|15/03/2024|||||2780|1
2024-07-01 08:42:13|06753|1088206|MAPA|21.38T|21380000000000|745|37868527|14.71|26|2024-07-30|15/06/2024||15.11|||750|1|2024-04-29|15/03/2024|8.91|11.68|3700000000000||845|1
2024-07-01 08:42:19|06754|1025107|MAPB|4.01T|4010000000000|1680|4307|-20.19|25|2023-05-05|15/03/2023|9.44||956800000000||2190|1|2023-03-29|15/12/2022|18.19||979100000000||2310|1
2024-07-01 08:42:24|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
2024-07-01 08:42:30|06756|1025109|MARK|3.36T|3360000000000|885|21316290|41.8|30|2024-07-25|15/06/2024|||||885|1|2024-04-25|15/03/2024|||||775|1
2024-07-01 08:42:36|06757|101492|MBTO|65.27B|65269999999.99999|61|1130863|-42.99|25|2023-05-05|15/03/2023|-0.41||112400000000||100|1|2023-04-10|15/12/2022|-23.18||101900000000||92|1
2024-07-01 08:42:42|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
2024-07-01 08:42:47|06759|101245|MREI|517.79B|517789999999.99994|1000|40744|-52.8|25|2023-04-28|15/03/2023|54.95||385700000000||4000|1|2023-03-31|15/12/2022|0.57||459200000000||3840|1
2024-07-01 08:42:54|06760|101493|LPPF|3.27T|3270000000000|1445|2688290|-57.99|38|2024-07-31|15/06/2024|||||1445|1|2024-04-29|15/03/2024|||1973000000000||1500|1
2024-07-01 08:43:00|06761|101494|MPPA|648.33B|648330000000|50|3112685|-30.56|33|2024-07-30|15/06/2024|||||50|1|2024-05-07|15/12/2023|||||50|1
2024-07-01 08:43:06|06762|101495|MYOR|52.99T|52990000000000|2360|7693967|-9.96|32|2024-07-26|15/06/2024|||||2370|1|2024-04-30|15/03/2024|||8761000000000|8761040000000|2370|1
2024-07-01 08:43:11|06763|1089909|FILM|40.33T|40330000000000|4240|4879625|26.79|19|2023-04-03|15/12/2022|0.63||54490000000||1020|1|2022-10-28|15/09/2022|3.17||108000000000||2710|1
2024-07-01 08:43:17|06764|101496|MEDC|33.78T|33780000000000|1350|52330958|50|21|2024-08-02|15/06/2024|||||1350|1|2024-05-22|15/03/2024|||556000000|556000000|1405|1
2024-07-01 08:43:23|06765|101497|MNCN|4.18T|4179999999999.9995|316|92389143|-52|42|2024-07-30|15/06/2024|||||316|1|2024-05-23|15/12/2023||||1558000000000|364|1
2024-07-01 08:43:29|06766|1076873|HEAL|20.18T|20180000000000|1350|8911435|0.37|29|2024-08-05|15/06/2024|||||1350|1|2024-05-14|15/12/2023|||1554000000000||1320|1
2024-07-01 08:43:35|06767|954961|MMLP|2.27T|2270000000000|330|1311050|-22.01|31|2024-07-25|15/06/2024|||||330|1|2024-05-02|15/03/2024|||||276|1
2024-07-01 08:43:41|06768|1115772|ZONE|909.33B|909330000000|1045|97040|0.97|21|2023-05-02|15/03/2023|21.08||152800000000||1150|1|2023-04-03|15/12/2022|12.03||175300000000||1200|1
2024-07-01 08:43:46|06769|1163148|EPAC|23.12B|23120000000|7|629421|-58.82|12|2023-04-01|15/12/2022|-7.03||23220000000||50|1|2022-11-30|15/09/2022|-1185.07||21720000000||50|1
2024-07-01 08:43:53|06770|101498|EMDE|291.45B|291450000000|87|96102|-31.45|25|2023-05-04|15/03/2023|-5.37||24880000000||117|1|2023-04-06|15/12/2022|-3.69||64900000000||124|1
2024-07-01 08:43:58|06771|1024518|MPOW|40.85B|40850000000|50|365867|-30.56|25|2023-04-28|15/03/2023|2.97||8220000000||56|1|2023-04-06|15/12/2022|-8.88||9320000000||62|1
2024-07-01 08:44:03|06772|1128812|HRME|137.05B|137050000000.00002|23|697671|-54|18|2023-04-01|15/12/2022|-0.75||27250000000||51|1|2022-10-31|15/09/2022|-0.58||24640000000||54|1
2024-07-01 08:44:11|06773|945178|MERK|1.77T|1770000000000|3960|70583|-15.53|25|2023-05-02|15/03/2023|103||261100000000||4990|1|2023-04-13|15/12/2022|67.17||255400000000||4830|1
2024-07-01 08:44:19|06774|954960|MDKA|60.04T|60040000000000|2450|49845702|-22.22|20|2024-08-21|15/06/2024||||540230000|2450|1|2024-06-03|15/03/2024|||541000000|541000000|2700|1
2024-07-01 08:44:24|06775|1128657|MTPS|20.85B|20850000000|11|445457|-80|21|2023-04-29|15/03/2023|-1.31||||50|1|2023-04-05|15/12/2022|-10.9||||50|1
2024-07-01 08:44:30|06776|1158998|CARE|2.69T|2690000000000|79|5458348|-82.69|13|2023-05-05|15/03/2023|-0.97||46330000000||472|1|2023-03-31|15/12/2022|-0.41||61440000000||488|1
2024-07-01 08:44:35|06777|101246|MTSM|15.37B|15370000000|66|17727|-85.18|24|2023-05-03|15/12/2022|-2.41||5560000000||350|1|2022-10-31|15/09/2022|-7.58||5500000000||158|1
2024-07-01 08:44:40|06778|101499|MTDL|7.06T|7060000000000|570|4912287|9.52|30|2024-07-25|15/06/2024|||||570|1|2024-05-08|15/03/2024|||||570|1
2024-07-01 08:44:45|06779|101247|MKPI|25.58T|25580000000000|27000|22708|0.09|25|2023-05-05|15/03/2023|184.26||515800000000||26800|1|2023-04-05|15/12/2022|236.65||568800000000||27100|1
2024-07-01 08:44:50|06780|101500|MTLA|3.25T|3250000000000|424|53865|6.98|31|2024-07-31|15/06/2024|||||424|1|2024-04-30|15/03/2024|||||384|1
2024-07-01 08:44:56|06781|101501|MIDI|13.37T|13370000000000|400|17609879|-0.47|28|2024-08-01|15/06/2024|||||400|1|2024-07-01|15/03/2024|||||400|1
2024-07-01 08:45:02|06782|101502|SDPC|163.07B|163070000000|131|2485158|0|24|2023-04-29|15/12/2022|0.49||807400000000||165|1|2022-10-31|15/09/2022|6.72||845500000000||126|1
2024-07-01 08:45:07|06783|101503|PADI|56.54B|56540000000|5|2361780|-70.59|25|2023-05-02|15/03/2023|-0.24||2060000000||50|1|2023-04-12|15/12/2022|-2.48||-4310000000||50|1
2024-07-01 08:45:14|06784|101504|MAPI|23.98T|23980000000000|1440|29642246|-12.72|42|2024-07-30|15/06/2024||33.76|||1440|1|2024-04-30|15/03/2024|25.09|33.76|8788000000000|8788000000000|1655|1
2024-07-01 08:45:20|06785|951639|KOPI|186.87B|186870000000|270|12190|-17.82|24|2023-04-04|15/12/2022|-0.1||45520000000||448|1|2022-11-29|15/09/2022|3.93||48100000000||685|1
2024-07-01 08:45:26|06786|101505|MIRA|15.85B|15850000000|4|1018037|-76.47|31|2024-08-01|15/06/2024|||||4|1|2024-07-02|15/03/2024|||||4|1
2024-07-01 08:45:32|06787|101506|MITI|534.65B|534650000000|150|291300|-33.33|25|2023-05-02|15/03/2023|3.15||84250000000||160|1|2023-04-01|15/12/2022|2.6||71830000000||162|1
2024-07-01 08:45:37|06788|948393|MIKA|41.44T|41440000000000|2980|13957235|12.27|32|2024-07-31|15/06/2024||22.08|||2980|1|2024-04-24|15/03/2024|19.99|20.37|1243000000000|1232680000000|2690|1
2024-07-01 08:45:42|06789|960819|MKNT|5.50B|5500000000|1|3917406|-94.12|25|2023-05-08|15/03/2023|-0.61||429500000000||50|1|2023-05-05|15/12/2022|-2.4||461300000000||50|1
2024-07-01 08:45:48|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
2024-07-01 08:45:54|06791|101507|MPMX|4.24T|4240000000000|970|9969460|-9.39|39|2024-07-31|15/06/2024|||||970|1|2024-04-26|15/03/2024|||||1000|1
2024-07-01 08:46:00|06792|101508|MBSS|1.87T|1870000000000|1070|86037|-14.4|30|2024-07-26|15/06/2024|||||1070|1|2024-05-02|15/03/2024|||||1130|1
2024-07-01 08:46:04|06793|943662|MBAP|3.40T|3400000000000|2760|82858|-37.88|6|2018-07-30|15/06/2018|0.01||52230000||3550|1|2018-04-30|15/03/2018|0.02||75870000||3070|1
2024-07-01 08:46:10|06794|101509|BHIT|2.67T|2670000000000|32|26294771|-41.51|25|2023-05-03|15/03/2023|2.92||4698700000000||52|1|2023-04-03|15/12/2022|4.66||6183400000000||55|1
2024-07-01 08:46:15|06795|101510|BCAP|1.28T|1280000000000|30|4656723|-46.43|25|2023-05-03|15/03/2023|0.79||726600000000||58|1|2023-03-31|15/12/2022|1.55||771100000000||63|1
2024-07-01 08:46:22|06796|101511|KPIG|5.56T|5560000000000|57|14838887|-25.37|25|2023-05-02|15/03/2023|3.17||328400000000||70|1|2023-04-04|15/12/2022|1.16||373000000000||70|1
2024-07-01 08:46:28|06797|101512|MSKY|498.59B|498590000000|50|14980998|-62.96|39|2024-07-31|15/06/2024|||||50|1|2024-05-27|15/12/2023|||||63|1
2024-07-01 08:46:34|06798|1081669|MSIN|33.01T|33009999999999.996|2720|207827|-29.95|20|2023-05-02|15/03/2023|8.88||823900000000||4030|1|2023-03-24|15/12/2022|-4||605600000000||3990|1
2024-07-01 08:46:39|06799|1141298|IPTV|928.35B|928350000000|21|9343040|-56|17|2023-05-02|15/03/2023|1.04||637600000000||50|1|2023-03-24|15/12/2022|-3.86||568000000000||50|1
2024-07-01 08:46:44|06800|101513|MDRN|38.16B|38160000000|5|239987|-72.22|30|2024-08-01|15/06/2024|||||5|1|2024-04-30|15/03/2024|||||5|1
2024-07-01 08:46:51|06801|101514|MDLN|626.65B|626650000000|50|167483|-37.5|31|2024-07-26|15/06/2024|||||50|1|2024-05-07|15/03/2024|||||50|1
2024-07-01 08:46:56|06802|1166257|ENZO|73.53B|73530000000|33|547308|-32|10|2022-10-27|15/09/2022|0.66||59890000000||61|1|2022-08-22|15/06/2022|0.05||129100000000||54|1
2024-07-01 08:47:02|06803|1155743|KEJU|1.88T|1880000000000|1255|85365|5.04|18|2023-04-27|15/03/2023|19.85||264400000000||1340|1|2023-03-01|15/12/2022|2.11||231200000000||1370|1
2024-07-01 08:47:07|06804|101515|||||||31|2024-07-31|15/06/2024|||||374|1|2024-04-30|15/03/2024|||||380|1
2024-07-01 08:47:12|06805|101516|MAGP|450.00B|450000000000|50|700|0|20|2022-05-31|15/03/2022|-1.17||32270000000||50|1|2022-05-13|15/12/2021|-8.19||163200000000||50|1
2024-07-01 08:47:16|06806|101300|AMAG|1.53T|1530000000000|308|248613|-13.81|25|2023-04-19|15/03/2023|3.07||165900000000||384|1|2023-03-28|15/12/2022|7.44||194400000000||386|1
2024-07-01 08:47:21|06807|101517|MLBI|12.27T|12270000000000|5825|156990|-30.97|25|2023-05-02|15/03/2023|96.77||740000000000||9000|1|2023-03-06|15/12/2022|151||996000000000||9300|1
2024-07-01 08:47:27|06808|101518|MICE|290.03B|290030000000|490|32361|-11.27|24|2023-05-02|15/03/2023|13.61||252800000000||615|1|2023-03-30|15/12/2022|12.67||260400000000||810|1
2024-07-01 08:47:33|06809|101519|LPIN|127.50B|127500000000|300|42523|-25|23|2022-11-30|15/09/2022|17.36||48630000000||408|1|2022-08-29|15/06/2022|9.82||42760000000||444|1
2024-07-01 08:47:39|06810|101248|MFMI|526.52B|526520000000|695|4364|-2.11|25|2023-05-02|15/03/2023|6.89||38990000000||725|1|2023-04-12|15/12/2022|9.49||40890000000||745|1
2024-07-01 08:47:45|06811|101520|MLPL|779.58B|779580000000|50|37596798|-41.86|30|2024-07-29|15/06/2024|||||50|1|2024-05-07|15/12/2023|||||56|1
2024-07-01 08:47:49|06812|101521|MLPT|2.28T|2280000000000|1215|37440|-31.96|26|2023-04-28|15/03/2023|18.55||623400000000||1960|1|2023-03-03|15/12/2022|107.68||919300000000||1945|1
2024-07-01 08:47:55|06813|101522|MASA|51.88T|51880000000000|5650|19466|42.11|30|2024-09-27|15/06/2024|||||5650|1|2024-06-26|15/03/2024|||||5500|1
2024-07-01 08:48:01|06814|101523|MRAT|181.47B|181470000000|424|1418633|-28.47|24|2023-05-02|15/12/2022|200.2||67240000000||635|1|2022-11-30|15/09/2022|-18.57||51040000000||860|1
2024-07-01 08:48:06|06815|1096519|CITY|270.26B|270260000000|50|37334|-1.96|22|2023-04-18|15/03/2023|-0.93||10840000000||69|1|2023-03-30|15/12/2022|-0.44||21190000000||109|1
2024-07-01 08:48:13|06816|1088701|NFCX|920.75B|920750000000|1410|97140|-75.4|20|2023-03-31|15/12/2022|-19.18||2473900000000||6675|1|2022-11-25|15/09/2022|8.15||2304400000000||9300|1
2024-07-01 08:48:18|06817|101524|ROTI|5.79T|5790000000000|1010|1340092|-25.65|32|2024-07-31|15/06/2024|||||1010|1|2024-04-25|15/03/2024|0.00||951000000000||1150|1
2024-07-01 08:48:24|06818|101525|NIPS|461.16B|461160000000|282|685805|0|31|2024-08-28|15/06/2024|||||282|1|2024-05-29|15/03/2024|||||282|1
2024-07-01 08:48:28|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
2024-07-01 08:48:34|06820|101527|DGIK|452.40B|452400000000|88|8864192|-31.54|25|2023-05-05|15/03/2023|-0.98||88150000000||135|1|2023-04-05|15/12/2022|3.24||97570000000||117|1
2024-07-01 08:48:38|06821|1172506|NPGF|61.56B|61560000000|20|609957|-69.84|13|2023-05-02|15/03/2023|7.56||7200000000||58|1|2023-04-11|15/12/2022|-8.45||9390000000||50|1
2024-07-01 08:48:43|06822|101528|NRCA|812.14B|812140000000|334|1043394|4.37|30|2024-07-30|15/06/2024|||||334|1|2024-05-02|15/03/2024|||||346|1
2024-07-01 08:48:48|06823|1153026|NZIA|109.88B|109880000000|50|2024760|-67.95|17|2023-04-18|15/03/2023|0.13||19850000000||160|1|2023-03-24|15/12/2022|-0.28||18000000000||197|1
2024-07-01 08:48:55|06824|101529|META|4.12T|4120000000000|238|241032608|118.35|24|2023-04-06|15/12/2022|0.39||787700000000||113|1|2022-11-29|15/09/2022|1.7||216700000000||130|1
2024-07-01 08:49:00|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
2024-07-01 08:49:06|06826|997895|PORT|2.00T|2000000000000|710|14725|-27.72|25|2023-04-26|15/03/2023|8.5||298400000000||995|1|2023-03-28|15/12/2022|14.04||310700000000||815|1
2024-07-01 08:49:12|06827|1114107|DIVA|128.80B|128800000000.00002|92|1628523|-82.67|19|2023-04-01|15/12/2022|-25.56||1270700000000||890|1|2022-11-25|15/09/2022|-36.13||1277800000000||985|1
2024-07-01 08:49:17|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
2024-07-01 08:49:22|06829|1153000|OPMS|47.3B|47300000000|56|1784650|9.26|18|2023-04-27|15/03/2023|-2.05||181000000||58|1|2023-03-29|15/12/2022|0.35||7340000000||52|1
2024-07-01 08:49:27|06830|101608|TKIM|27.79T|27790000000000|8900|3380942|40.89|20|2024-08-05|15/06/2024|||||8900|1|2024-06-19|15/03/2024|||||8400|1
2024-07-01 08:49:33|06831|101532|APIC|12.18T|12180000000000|1035|2536144|-5.02|25|2023-05-03|15/03/2023|9||595100000000||1265|1|2023-04-05|15/12/2022|4.39||575700000000||1225|1
2024-07-01 08:49:38|06832|1163264|UANG|592.9B|592900000000|482|80008|35.36|13|2023-05-09|15/03/2023|218.33||365300000000||434|1|2023-04-13|15/12/2022|-48.85||365300000000||490|1
2024-07-01 08:49:43|06833|101533|PWON|18.11T|18110000000000|376|37045127|-25|32|2024-07-30|15/06/2024||8.66||1365970000000|376|1|2024-05-07|15/03/2024|10.82|10.82|1530000000000|1707460000000|404|1
2024-07-01 08:49:48|06834|1155744|PSGO|2.7T|2700000000000|147|148583|-1.38|17|2023-05-02|15/03/2023|0.87||521800000000||141|1|2023-03-30|15/12/2022|6.22||492100000000||142|1
2024-07-01 08:49:53|06835|1174977|NICL|2.21T|2210000000000|204|32351298|-31.58|11|2023-05-02|15/03/2023|5.97||254900000000||288|1|2023-03-31|15/12/2022|6.71||393300000000||348|1
2024-07-01 08:49:59|06836|101534|PBRX|343.71B|343710000000|16|17199710|-68|20|2024-08-08|15/06/2024|||||16|1|2024-05-02|15/03/2024|||||23|1
2024-07-01 08:50:04|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
2024-07-01 08:50:23|06838|1174310|MGLV|127.63B|127630000000|67|80413|59.52|8|2023-05-02|15/12/2022|0.21||31910000000||41|1|2022-10-31|15/09/2022|2.61||40760000000||140|1
2024-07-01 08:50:29|06839|1057073|PBID|3.27T|3270000000000|438|757710|-71.65|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
2024-07-01 08:50:34|06840|943654|PEGE|192.67B|192670000000|68|2428587|-66.02|24|2023-03-30|15/12/2022|-12.02||-29390000000||480|1|2022-10-31|15/09/2022|-9.08||-23880000000||680|1
2024-07-01 08:50:39|06841|1168365|PMMP|496.95B|496950000000|204|9596146|-28.89|16|2024-08-23|15/06/2024|||||204|1|2024-06-02|15/03/2024|||||214|1
2024-07-01 08:50:44|06842|101535|PNLF|10.05T|10050000000000|314|131328248|7.75|25|2023-04-29|15/03/2023|11.27||455400000000||286|1|2023-03-31|15/12/2022|13.12||566300000000||354|1
2024-07-01 08:50:49|06843|101537|PANS|1.34T|1340000000000|1885|219017|-2.09|25|2023-04-28|15/03/2023|46.8||90930000000||1795|1|2023-03-13|15/12/2022|24.28||86970000000||1890|1
2024-07-01 08:50:54|06844|101536|PNIN|3.50T|3500000000000|860|1312890|-15.69|25|2023-04-28|15/03/2023|51.62||452200000000||1000|1|2023-04-28|15/12/2022|27.31||568900000000||1000|1
2024-07-01 08:51:00|06845|101538|PANR|541.13B|541130000000|386|587106|-47.9|25|2023-04-27|15/03/2023|13.24||832100000000||547.03002929688|1|2023-03-10|15/12/2022|17.93||679900000000||580.61999511719|1
2024-07-01 08:51:07|06846|991136|PBSA|840.00B|840000000000|280|1020521|-8.5|25|2023-04-28|15/03/2023|5.84||139200000000||376|1|2023-03-30|15/12/2022|10.72||103400000000||310|1
2024-07-01 08:51:13|06847|101540|PICO|48.31B|48310000000|84|2751327|-40.43|25|2023-04-02|15/12/2022|1.08||133500000000||175|1|2022-11-18|15/09/2022|4.55||147200000000||408|1
2024-07-01 08:51:19|06848|101541|NIKL|645.98B|645980000000|256|1436292|-40.19|30|2024-07-18|15/06/2024|||||256|1|2024-04-22|15/03/2024|||||418|1
2024-07-01 08:51:25|06849|101542|BBRM|466.37B|466370000000|55|2366194|-3.51|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
2024-07-01 08:51:29|06850|101253|NELY|1.07T|1070000000000.0001|456|1345837|14.65|25|2023-04-28|15/03/2023|22.52||119100000000||314|1|2023-03-28|15/12/2022|21.62||105100000000||298|1
2024-07-01 08:51:34|06851|1056131|PSSI|2.33T|2330000000000|444|942112|-21.42|2|2018-04-26|15/03/2018|||16160000||163|1|2017-05-04|15/03/2017|-0.36||10120000|||
2024-07-01 08:51:40|06852|101250|PGLI|58.07B|58070000000|119|37113|-40.41|25|2023-05-05|15/03/2023|-5.4||4740000000||238|1|2023-04-14|15/12/2022|-22.35||5710000000||250|1
2024-07-01 08:51:46|06853|101531|PJAA|1.06T|1060000000000|665|461590|-16.46|30|2024-07-25|15/06/2024|||||665|1|2024-05-28|15/12/2023|||||655|1
2024-07-01 08:51:53|06854|101549|PTPP|1.88T|1880000000000|304|22221419|-52.07|32|2024-08-07|15/06/2024|||||304|1|2024-04-30|15/03/2024|||||410|1
2024-07-01 08:51:58|06855|998095|KONI|290.16B|290160000000|930|3411|-13.24|25|2023-05-05|15/03/2023|10.7||41590000000||1315|1|2023-04-10|15/12/2022|15.19||57790000000||1485|1
2024-07-01 08:52:04|06856|101543|GPRA|367.79B|367790000000|86|5988629|-27.59|30|2024-07-30|15/06/2024|||||86|1|2024-04-30|15/03/2024|||||85|1
2024-07-01 08:52:10|06857|101544|PKPK|420.00B|420000000000|350|249600|14.47|24|2023-04-28|15/03/2023|-3.06||22680000000||324|1|2023-02-11|15/12/2022|-7.38||4240000000||302|1
2024-07-01 08:52:15|06858|1156527|TRIN|483.12B|483120000000|108|1864065|-43.08|18|2023-05-02|15/03/2023|-2.67||56840000000||238|1|2023-04-12|15/12/2022|3.03||145700000000||244|1
2024-07-01 08:52:21|06859|101530|PGAS|37.09T|37090000000000|1535|56285043|18.01|41|2024-09-06|15/06/2024||||951380000|1535|1|2024-04-29|15/03/2024|0.005||949330000|955000000|1280|1
2024-07-01 08:52:26|06860|101488|LSIP|5.52T|5520000000000|810|10472938|-19|42|2024-07-31|15/06/2024|||||810|1|2024-04-30|15/03/2024|||879500000000||870|1
2024-07-01 08:52:30|06861|101546|PTRO|8.70T|8699999999999.999|8875|6612065|132.73|5|2018-04-26|15/03/2018|||89520000||2200|1|2018-03-19|15/12/2017|||78990000||1930|1
2024-07-01 08:52:35|06862|1116267|PEHA|277.20B|277200000000|330|632529|-50.45|24|2024-07-26|15/06/2024|||||332|1|2024-07-01|15/12/2023|||||332|1
2024-07-01 08:52:41|06863|101254|RODA|231.07B|231070000000|17|257950|-64|25|2023-04-28|15/03/2023|-1.22||16870000000||50|1|2023-03-31|15/12/2022|-0.95||18890000000||55|1
2024-07-01 08:52:46|06864|1165603|PNGO|1.12T|1120000000000|1475|21392|6.72|12|2023-04-28|15/03/2023|91.33||591300000000||1310|1|2023-03-31|15/12/2022|68.03||513800000000||1330|1
2024-07-01 08:52:52|06865|101255|PTSP|224.12B|224120000000|1015|71523|-39.25|25|2023-04-28|15/03/2023|-15.48||134700000000||1965|1|2023-03-31|15/12/2022|15.58||142000000000||1965|1
2024-07-01 08:52:57|06866|1166256|PLAN|17.04B|17040000000|19|186367|-29.63|5|2023-04-11|15/12/2022|-2.44||10890000000||25|1|2022-09-08|15/06/2022|-0.79||3950000000||36|1
2024-07-01 08:53:01|06867|101256|PLIN|9.16T|9160000000000|2590|1842|23.33|25|2023-04-28|15/03/2023|39.9||313400000000||2190|1|2023-03-24|15/12/2022|77.77||314200000000||1980|1
2024-07-01 08:53:06|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
2024-07-01 08:53:13|06869|1117907|POLI|1.27T|1270000000000|630|6669|-11.19|22|2023-05-02|15/03/2023|9.44||83540000000||820|1|2023-04-04|15/12/2022|-26.52||94070000000||845|1
2024-07-01 08:53:19|06870|1088678|POLL|931.71B|931710000000|112|106598|-39.55|20|2023-04-13|15/12/2022|4.69||40000000000||164|1|2022-12-29|15/09/2022|2.95||57450000000||238|1
2024-07-01 08:53:23|06871|101548|ADMG|408.36B|408360000000|105|280610|-24.64|5|2018-04-27|15/03/2018|||108100000||310|1|2018-04-02|15/12/2017|-0||82050000||290|1
2024-07-01 08:53:27|06872|1097904|POLA|30.16B|30160000000|9|605783|-82|18|2023-05-02|15/03/2023|-3.25||3410000000||52|1|2023-04-06|15/12/2022|-2.34||2390000000||55|1
2024-07-01 08:53:33|06873|101257|POOL|167.55B|167550000000|50|23697093|0|23|2022-11-28|15/09/2022|3.07||-7200000000||50|1|2022-08-31|15/06/2022|-1.75||19720000000||50|1
2024-07-01 08:53:39|06874|1055263|PPRE|505.81B|505810000000|51|2843150|-49.5|24|2023-05-05|15/03/2023|2.48||790700000000||113|1|2023-04-29|15/12/2022|2.16||991700000000||118|1
2024-07-01 08:53:46|06875|953597|PPRO|616.76B|616760000000|10|16371675|-82|32|2024-08-05|15/06/2024|||||10|1|2024-05-08|15/03/2024|||||11|1
2024-07-01 08:53:51|06876|1163262|PGUN|1.78T|1780000000000|310|2418|-45.13|13|2023-04-28|15/03/2023|1.55||181100000000||640|1|2023-03-27|15/12/2022|7.76||270700000000||790|1
2024-07-01 08:53:57|06877|101258|PSDN|118.08B|118080000000|83|2869960|-7.69|25|2023-04-12|15/12/2022|-6.39||114500000000||60|1|2022-11-10|15/09/2022|-14.25||139300000000||103|1
2024-07-01 08:54:03|06878|1096064|PANI|76.57T|76570000000000|4890|5002094|209.43|17|2024-08-27|15/06/2024|||||4900|1|2024-06-26|15/03/2024|||||5075|1
2024-07-01 08:54:08|06879|1156724|PTPW|803.54B|803540000000|920|34096|-11.17|15|2023-05-03|15/03/2023|18.07||100400000000||965|1|2023-04-06|15/12/2022|11.48||56310000000||960|1
2024-07-01 08:54:15|06880|101550|PRAS|68.00B|68000000000|97|18150|-38.22|24|2023-05-02|15/12/2022|-46.92||18110000000||154|1|2022-11-30|15/09/2022|-36.89||13760000000||148|1
2024-07-01 08:54:19|06881|1177038|MCOL|18.67T|18670000000000|5275|131321|24.41|0||
2024-07-01 08:54:24|06882|1057208|PCAR|58.33B|58330000000|50|563602|0|23|2022-11-30|15/09/2022|0.65||47200000000||140|1|2022-09-01|15/06/2022|1.17||61490000000||127|1
2024-07-01 08:54:30|06883|1163501|PPGL|71.72B|71720000000|93|257015|-25|11|2023-04-13|15/12/2022|3.38||75140000000||119|1|2022-11-28|15/09/2022|6.78||74140000000||121|1
2024-07-01 08:54:36|06884|962001|BIMA|46.83B|46830000000|78|4672337|-8.33|24|2023-04-29|15/03/2023|2.76||15600000000||69|1|2023-04-03|15/12/2022|-3.9||113900000000||70|1
2024-07-01 08:54:41|06885|994054|PRDA|2.65T|2650000000000|2820|793485|-50.35|30|2024-07-31|15/06/2024|||||2820|1|2024-04-30|15/03/2024|||||3260|1
2024-07-01 08:54:46|06886|986049|OASA|704.54B|704540000000|112|88211732|-16.78|25|2023-05-03|15/12/2022|5.5||40000000000||159|1|2023-05-02|15/03/2023|0.42||10280000000||170|1
2024-07-01 08:54:51|06887|101259|PALM|6.39T|6390000000000|406|1416004|-32.59|25|2023-04-28|15/03/2023|6.77||55280000000||569.625|1|2023-03-24|15/12/2022|30.93||246900000000||608.24401855469|1
2024-07-01 08:55:00|06888|101588|STAR|240.00B|240000000000|50|62775|-62.41|25|2023-04-28|15/03/2023|0.22||1180000000||135|1|2023-03-30|15/12/2022|0.09||1240000000||136|1
2024-07-01 08:55:07|06889|1010638|CSIS|28.75B|28750000000|22|620006|-66.67|26|2023-05-02|15/03/2023|0.79||9390000000||54|1|2023-03-30|15/12/2022|4.08||21710000000||55|1
2024-07-01 08:55:13|06890|1075239|DFAM|94.99B|94990000000|50|8708|-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
2024-07-01 08:55:17|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
2024-07-01 08:55:23|06892|1088204|IPCC|1.20T|1200000000000|660|2345000|-12.42|26|2024-07-26|15/06/2024|||||660|1|2024-06-26|15/03/2024|||||670|1
2024-07-01 08:55:28|06893|1010639|TAMU|187.50B|187500000000|5|1126550|-70.59|7|2018-07-30|15/03/2017|-0||3730000||4220|0.1|2018-07-30|15/03/2018|-0||3900000||4220|0.1
2024-07-01 08:55:34|06894|1078226|PZZA|715.31B|715310000000|238|122750|-40|28|2024-07-31|15/06/2024|||||238|1|2024-07-02|15/03/2024|||||238|1
2024-07-01 08:55:41|06895|101578|SIPD|1.81T|1810000000000|985|11517|-3|31|2024-08-28|15/06/2024|||||985|1|2024-04-30|15/03/2024|||||740|1
2024-07-01 08:55:48|06896|1076784|SPTO|1.35T|1350000000000|500|1795815|-11.07|29|2024-07-25|15/06/2024|||||505|1|2024-04-30|15/03/2024|||||535|1
2024-07-01 08:55:54|06897|101251|TMAS|9.27T|9270000000000|161|6248719|-46.13|32|2024-07-24|15/06/2024|||||161|1|2024-06-26|15/03/2024|||||153|1
2024-07-01 08:55:59|06898|1084863|TNCA|57.34B|57340000000|138|717602|-49.27|20|2023-05-04|15/03/2023|5.98||18340000000||193|1|2023-04-06|15/12/2022|-0.46||22230000000||208|1
2024-07-01 08:56:07|06899|1123886|COCO|110.34B|110340000000|119|669756|-47.01|19|2023-05-03|15/12/2022|2.25||78230000000||240|1|2023-05-02|15/03/2023|-0.55||55220000000||244|1
2024-07-01 08:56:13|06900|101260|PNSE|359.02B|359020000000|450|650|14.8|23|2023-04-05|15/12/2022|-3.58||52710000000||420|1|2022-11-30|15/09/2022|3.56||41160000000||418|1
2024-07-01 08:56:21|06901|101551|PUDP|131.82B|131820000000|400|34165|-34.43|25|2023-04-18|15/03/2023|-7.25||8750000000||625|1|2023-04-05|15/12/2022|873.19||434600000000||472|1
2024-07-01 08:56:27|06902|953932|DMAS|7.42T|7420000000000|154|28384717|-9.36|32|2024-08-01|15/06/2024|||||154|1|2024-04-30|15/03/2024|||||161|1
2024-07-01 08:56:32|06903|1165982|PURI|172B|172000000000|167|1137588|-46.58|11|2023-04-28|15/03/2023|-2.69||808100000||248|1|2023-03-06|15/12/2022|0.18||8480000000||282|1
2024-07-01 08:56:37|06904|1156089|PMJS|1.71T|1710000000000|123|110706|-21.02|18|2023-04-29|15/12/2022|5.36||3079600000000||160|1|2023-04-28|15/03/2023|4.52||2938700000000||167|1
2024-07-01 08:56:43|06905|1156644|PURA|63.02B|63020000000|9|6798406|-80|17|2023-05-02|15/03/2023|0.82||55000000000||50|1|2023-03-31|15/12/2022|-0.67||21500000000||50|1
2024-07-01 08:56:48|06906|101552|PYFA|1.27T|1270000000000|112|81791990|-38.27|25|2023-05-02|15/03/2023|-23.01||164900000000||179.2799987793|1|2023-04-06|15/12/2022|-25.26||164500000000||172.83999633789|1
2024-07-01 08:56:53|06907|953933|HDFA|588.82B|588820000000|90|177367|-40|25|2023-04-29|15/03/2023|1.64||63120000000||152|1|2023-03-31|15/12/2022|2.19||59820000000||154|1
2024-07-01 08:56:58|06908|101553|RUIS|124.74B|124740000000|162|895688|-15.54|30|2024-07-29|15/06/2024|||||162|1|2024-04-30|15/03/2024|||||173|1
2024-07-01 08:57:05|06909|101554|RALS|2.56T|2560000000000|432|5683683|-26.55|39|2024-07-29|15/06/2024|||||432|1|2024-04-30|15/03/2024|||829000000000||458|1
2024-07-01 08:57:10|06910|101555|ARTI|15.68B|15680000000|2|3113594|-96|22|2022-11-30|15/06/2022|-4.37||2130000000||50|1|2022-06-01|15/03/2022|-0.87||1520000000||50|1
2024-07-01 08:57:16|06911|950067|PSKT|258.78B|258779999999.99997|25|927858|-50|25|2023-04-28|15/03/2023|-0.27||13150000000||53|1|2023-03-08|15/12/2022|-0.21||17130000000||60|1
2024-07-01 08:57:21|06912|101261|RELI|853.20B|853200000000|474|3052|-8.35|28|2023-05-11|15/03/2023|5.86||12610000000||486|1|2023-04-29|15/12/2022|5.81||26500000000||482|1
2024-07-01 08:57:27|06913|1155912|REAL|39.8B|39800000000|6|4363954|-88|17|2023-04-28|15/03/2023|0.01||2370000000||50|1|2023-03-31|15/12/2022|-0.01||1810000000||50|1
2024-07-01 08:57:33|06914|101557|KKGI|2.64T|2640000000000|545|4569638|15.23|32|2024-07-22|15/06/2024|||||550|1|2024-04-24|15/03/2024|||||392|1
2024-07-01 08:57:39|06915|101262|RICY|32.09B|32090000000.000004|50|1508373|-47.92|31|2024-08-21|15/06/2024|||||50|1|2024-05-13|15/03/2024|||||70|1
2024-07-01 08:57:44|06916|101263|RIGS|304.57B|304570000000|500|52665|6.03|12|2023-04-28|15/03/2023|33.51||90610000000||448|1|2023-01-31|15/12/2022|10.96||78930000000||490|1
2024-07-01 08:57:49|06917|101558|RIMO|2.25T|2250000000000|50|525530480|0|11|2019-11-01|15/09/2019|1.15||320800000000||126|1|2019-07-31|15/06/2019|0.34||114700000000||132|1
2024-07-01 08:57:54|06918|101559|RBMS|63.75B|63750000000|24|2562552|-50|25|2023-04-18|15/03/2023|-6.21||20690000000||50|1|2023-03-24|15/12/2022|-4.24||53180000000||50|1
2024-07-01 08:58:00|06919|1166029|ROCK|508.06B|508060000000|354|100|12.03|13|2023-05-04|15/12/2022|4.71||29070000000||334|1|2023-05-02|15/03/2023|3.09||26220000000||300|1
2024-07-01 08:58:06|06920|945177|RDTX|3.86T|3860000000000|14350|1681|22.32|25|2023-04-29|15/03/2023|235.43||123300000000||10525|1|2023-04-04|15/12/2022|284.3||134100000000||10225|1
2024-07-01 08:58:13|06921|1084857|PRIM|168.92B|168920000000|50|6336931|-47.37|18|2023-04-02|15/12/2022|2.72||63290000000||145|1|2022-11-29|15/09/2022|0.55||51310000000||200|1
2024-07-01 08:58:18|06922|1156446|INDO|438.28B|438280000000|99|1801315|4.17|16|2023-05-02|15/03/2023|9.06||2370000000||91|1|2023-04-03|15/12/2022|2.05||2750000000||88|1
2024-07-01 08:58:22|06923|101560|RAJA|5.03T|5030000000000|1185|6834642|19.07|20|2024-08-26|15/06/2024|||||1185|1|2024-04-25|15/12/2023|||||1340|1
2024-07-01 08:58:28|06924|101561|SIMP|5.61T|5610000000000|362|1451863|-10.84|32|2024-08-09|15/06/2024|||||362|1|2024-06-26|15/03/2024|||||362|1
2024-07-01 08:58:32|06925|101562|MYOH|3.66T|3660000000000|1660|94806|8.39|5|2018-04-30|15/03/2018|||52840000||780|1|2018-03-26|15/12/2017|||54770000||790|1
2024-07-01 08:58:38|06926|101563|SGRO|3.60T|3600000000000|1980|79863|-0.5|31|2024-07-26|15/06/2024|||||1980|1|2024-04-25|15/03/2024|||||1980|1
2024-07-01 08:58:43|06927|101264|SMDR|6.09T|6090000000000|370|17629038|-15.18|30|2024-07-29|15/06/2024|||||372|1|2024-04-29|15/03/2024|||||290|1
2024-07-01 08:58:48|06928|1009374|MINA|111.56B|111560000000|17|1123321|-66.67|25|2023-04-26|15/03/2023|-0.14||2370000000||50|1|2023-03-30|15/12/2022|-0.15||3140000000||53|1
2024-07-01 08:58:54|06929|1031326|603580|2.43B|2430000000|18.63|11876273|21.36|25|2023-04-28|15/03/2023|||31920000||14.590000152588|1|2023-04-28|15/12/2022|-0.04||34000000||14.590000152588|1
2024-07-01 08:59:00|06930|996071|603089|1.87B|1870000000|8.35|4573277|-5.96|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
2024-07-01 08:59:06|06931|1141900|688012|87.77B|87770000000|142.27|6166898|-9.81|25|2024-08-22|15/06/2024||0.6867||1760000000|142.27000427246|1|2024-04-25|15/03/2024|0.4|0.4003|1610000000|1610000000|135.52000427246|1
2024-07-01 08:59:15|06932|100586|600391|5.05B|5050000000|15.34|4498248|-36.96|32|2024-08-30|15/06/2024|||||15.340000152588|1|2024-04-29|15/03/2024|||||16.780000686646|1
2024-07-01 08:59:21|06933|100983|600893|96.52B|96520000000|36.27|15067325|-13.98|32|2024-08-26|15/06/2024|||||36.270000457764|1|2024-04-30|15/03/2024|||||35.740001678467|1
2024-07-01 08:59:27|06934|100643|600469|4.41B|4410000000|6.08|13925988|-9.32|30|2024-09-02|15/06/2024|||||6.0799999237061|1|2024-04-25|15/03/2024|||||6.2800002098083|1
2024-07-01 08:59:33|06935|100415|600151|6.50B|6500000000|4.5|14689026|-49.16|29|2024-08-29|15/06/2024|||||4.5|1|2024-04-29|15/03/2024|||||4.9699997901917|1
2024-07-01 08:59:39|06936|100950|600855|4.79B|4790000000|10.15|16188018|-23.84|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
2024-07-01 08:59:46|06937|100659|600501|5.54B|5540000000|12.78|21685894|-20.67|30|2024-08-23|15/06/2024|||||12.779999732971|1|2024-04-30|15/12/2023|||||12.050000190735|1
2024-07-01 08:59:52|06938|101047|601111|121.63B|121630000000|7.34|58181955|-10.44|32|2024-08-29|15/06/2024||0.04||43740000000|7.3400001525879|1|2024-04-26|15/03/2024|-0.11|1.05|40070000000|41280000000|7.4200000762939|1
2024-07-01 08:59:59|06939|100489|600271|13.71B|13710000000|7.43|13998208|-46.82|32|2024-08-29|15/06/2024||0.1479||6780000000|7.4299998283386|1|2024-04-29|15/03/2024||0.0888||4070000000|9.2299995422363|1
2024-07-01 09:00:05|06940|101096|601600|135.55B|135550000000.00002|7.91|177230533|39.34|32|2024-08-20|15/06/2024||0.1295||60950000000|7.9099998474121|1|2024-04-25|15/03/2024|0.13|0.1001|48960000000|57370000000|7.0799999237061|1
2024-07-01 09:00:14|06941|100512|600298|24.07B|24070000000|28.03|9321216|-22.62|31|2024-08-09|15/06/2024||0.3833||3640000000|28.030000686646|1|2024-04-20|15/03/2024|0.37|0.4533|3480000000|3790000000|30.059999465942|1
2024-07-01 09:00:22|06942|994536|603031|4.73B|4730000000|22.69|3335081|-30.38|30|2024-08-27|15/06/2024|||||22.690000534058|1|2024-04-29|15/03/2024|||||30.989999771118|1
2024-07-01 09:00:28|06943|100285|600012|14.80B|14800000000|14.22|6615236|32.44|32|2024-08-23|15/06/2024|||||14.220000267029|1|2024-04-26|15/03/2024|0.2771||1290000000||14.880000114441|1
2024-07-01 09:00:34|06944|996081|603429|2.20B|2200000000|4.18|5548669|-53.05|30|2024-07-26|15/06/2024|||||4.1799998283386|1|2024-04-20|15/03/2024|||||5.4299998283386|1
2024-07-01 09:00:40|06945|1162062|603815|3.54B|3540000000|5.85|4328747|-15.59|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
2024-07-01 09:00:46|06946|1091243|601606|6.92B|6920000000|9.61|11564167|-30.72|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
2024-07-01 09:00:53|06947|953123|603599|11.37B|11370000000|12.47|6844551|-37.13|30|2024-08-29|15/06/2024|||||12.470000267029|1|2024-04-26|15/12/2023|0.13||777000000||14.880000114441|1
2024-07-01 09:01:00|06948|100872|600761|19.30B|19300000000|22.03|14420099|7.88|32|2024-08-19|15/06/2024||0.64|||22.030000686646|1|2024-04-26|15/03/2024|0.43|0.43|4310000000|4310000000|24.139999389648|1
2024-07-01 09:01:06|06949|100999|600971|14.82B|14820000000|12.41|12484574|53.92|31|2024-08-19|15/06/2024||0.4|||12.409999847412|1|2024-04-26|15/03/2024|0.36|0.46|||13.180000305176|1
2024-07-01 09:01:13|06950|942800|600418|36.12B|36120000000|16.49|75275837|25.66|31|2024-08-27|15/06/2024||0.03|||16.489999771118|1|2024-04-29|15/03/2024|0.05||11290000000|11280000000|16.60000038147|1
2024-07-01 09:01:19|06951|950055|603199|3.44B|3440000000|31.19|3409118|-13.75|30|2024-07-26|15/06/2024|||||31.190000534058|1|2024-04-19|15/03/2024|0.66||||38.779998779297|1
2024-07-01 09:01:25|06952|955764|603589|23.56B|23560000000|39.3|5777194|-20.67|31|2024-08-29|15/06/2024|||||39.299999237061|1|2024-04-30|15/12/2023|0.62|0.76|1520000000||40.979999542236|1
2024-07-01 09:01:37|06953|996090|603689|4.03B|4030000000.0000005|8.49|3707494|-6.39|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
2024-07-01 09:01:43|06954|100450|600218|2.94B|2940000000|6.74|5603838|-25.45|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
2024-07-01 09:01:49|06955|100712|600567|4.57B|4570000000|1.53|40977389|-34.5|30|2024-08-22|15/06/2024||0.02|||1.5299999713898|1|2024-04-30|15/03/2024|0.01|0.01|6670000000|5290000000|1.8400000333786|1
2024-07-01 09:01:54|06956|101017|600990|4.80B|4800000000|17.46|13603578|-27.97|32|2024-08-26|15/06/2024|||||17.459999084473|1|2024-04-26|15/03/2024|||||17.799999237061|1
2024-07-01 09:02:01|06957|100475|600237|3.20B|3200000000|5.13|13391816|-36.57|30|2024-08-23|15/06/2024|||||5.1300001144409|1|2024-04-20|15/03/2024|||||5.3000001907349|1
2024-07-01 09:02:07|06958|1031220|603357|5.25B|5250000000|9.32|26637551|-12.38|30|2024-08-26|15/06/2024||0.25|||9.3199996948242|1|2024-04-25|15/03/2024|0.25|0.25|||11.409999847412|1
2024-07-01 09:02:14|06959|100660|600502|7.52B|7520000000|4.4|31632304|-18.18|31|2024-08-29|15/06/2024||0.21|||4.4000000953674|1|2024-04-25|15/03/2024|0.23|0.23|||5.1599998474121|1
2024-07-01 09:02:20|06960|101120|601801|13.16B|13160000000|6.71|14940820|-29.71|32|2024-08-23|15/06/2024|||||6.710000038147|1|2024-04-26|15/03/2024|||2930000000||6.8499999046326|1
2024-07-01 09:02:27|06961|100529|600318|3.28B|3280000000|6.38|20738749|-0.79|30|2024-08-26|15/06/2024|||||6.3800001144409|1|2024-04-13|15/03/2024|||||6.4699997901917|1
2024-07-01 09:02:33|06962|953916|603198|46.54B|46540000000|58.38|3455057|-10.22|30|2024-09-02|15/06/2024|||||58.380001068115|1|2024-04-26|15/12/2023|0.79|0.77|1920000000|6591000000|65.75|1
2024-07-01 09:02:39|06963|1052665|603527|2.27B|2270000000|7.16|12010424|-41.82|29|2024-08-21|15/06/2024|||||7.1599998474121|1|2024-04-26|15/03/2024|||||8.25|1
2024-07-01 09:02:48|06964|994587|603696|1.60B|1600000000|6.83|5550943|-28.28|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
2024-07-01 09:02:54|06965|1141904|688019|16.18B|16180000000|123.5|1296851|-23.42|25|2024-08-29|15/06/2024||0.9308||388490000|123.5|1|2024-04-26|15/03/2024|0.6308|0.8154|378450000|334440000|180.95999603271|0.76923076923077
2024-07-01 09:03:00|06966|100714|600569|4.19B|4190000000.0000005|1.45|20529627|-28.14|30|2024-08-29|15/06/2024|||||1.4500000476837|1|2024-04-30|15/12/2023|||||1.7999999523163|1
2024-07-01 09:03:06|06967|100591|600397|1.82B|1820000000|1.85|17644427|-37.93|31|2024-08-26|15/06/2024|||||1.8500000238419|1|2024-04-26|15/03/2024|||||2.1500000953674|1
2024-07-01 09:03:13|06968|996184|603839|1.72B|1720000000|4.37|5287520|-41.76|30|2024-08-28|15/06/2024|||||4.3699998855591|1|2024-04-30|15/03/2024|||||5.7600002288818|1
2024-07-01 09:03:19|06969|950054|603020|2.56B|2560000000|6.82|6719482|-27.29|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
2024-07-01 09:03:25|06970|1141895|688007|7.42B|7420000000|15.98|7092984|-22.64|23|2024-08-19|15/06/2024||0.1335||619890000|15.979999542236|1|2024-04-27|15/12/2023|-0.0524|0.08|562860000|782480000|19.569999694824|1
2024-07-01 09:03:31|06971|942805|600629|4.31B|4310000000|4.45|21780476|-37.54|30|2024-08-27|15/06/2024|||||4.4499998092651|1|2024-04-26|15/03/2024|||||5.3800001144409|1
2024-07-01 09:03:37|06972|1141911|688088|11.57B|11570000000|28.57|4776517|-32.61|24|2024-08-20|15/06/2024||0.1||210000000|28.569999694824|1|2024-04-19|15/12/2023|0.02|0.01|167000000|164750000|27.579999923706|1
2024-07-01 09:03:43|06973|1162068|603790|1.84B|1840000000|9.67|2696649|-35.91|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
2024-07-01 09:03:49|06974|994531|603017|2.45B|2450000000|9|17533840|-18.64|31|2024-08-27|15/06/2024|||||9|1|2024-04-23|15/03/2024|||||10.260000228882|1
2024-07-01 09:03:54|06975|1052663|603378|2.28B|2280000000|5.27|8022148|-44.35|29|2024-08-23|15/06/2024|||||5.2699999809265|1|2024-04-30|15/03/2024|||295000000|442000000|6.3499999046326|1
2024-07-01 09:04:00|06976|101131|601890|6.81B|6810000000|7.09|17328538|-39.55|30|2024-08-27|15/06/2024|||||7.0900001525879|1|2024-04-23|15/03/2024|0.07||449000000|449000000|8.420000076294|1
2024-07-01 09:04:07|06977|100704|600558|3.32B|3320000000|3.71|15167897|-9.07|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
2024-07-01 09:04:14|06978|100545|600336|3.45B|3450000000|4.34|10953716|-25.69|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
2024-07-01 09:04:20|06979|1162077|603551|3.8B|3800000000|9.86|4508499|-23.98|21|2024-08-27|15/06/2024|||||9.8599996566772|1|2024-04-24|15/03/2024|0.13||381000000||11.760000228882|1
2024-07-01 09:04:28|06980|994583|603658|26.60B|26600000000|45.65|4310789|-11.44|30|2024-08-15|15/06/2024||0.58||1300000000|45.650001525879|1|2024-04-19|15/12/2023|0.54|0.54|1200000000|1360000000|53.200000762939|1
2024-07-01 09:04:34|06981|942816|600862|31.97B|31970000000|19.07|18137373|-25.76|31|2024-08-19|15/06/2024|||||19.069999694824|1|2024-04-25|15/03/2024|||1320000000|1320000000|19.129999160767|1
2024-07-01 09:04:39|06982|100822|600705|19.77B|19770000000|2.23|53514098|-42.04|30|2024-08-28|15/06/2024|||||2.2300000190735|1|2024-04-30|15/03/2024|||||3.0999999046326|1
2024-07-01 09:04:46|06983|100875|600765|29.56B|29560000000|20.03|38022794|-23.65|31|2024-08-27|15/06/2024||0.4|||20.030000686646|1|2024-04-28|15/03/2024|0.22|0.22|2650000000|2650000000|17.420000076294|1
2024-07-01 09:04:51|06984|100871|600760|109.65B|109650000000|40.1|12452720|-11.22|30|2024-08-27|15/06/2024||0.4|||40.099998474121|1|2024-04-30|15/03/2024|0.3|0.3|9490000000|9490000000|38.349998474121|1
2024-07-01 09:04:57|06985|100305|600038|30.35B|30350000000|41.52|9593741|3.49|31|2024-08-26|15/06/2024|||||41.520000457764|1|2024-04-26|15/03/2024|0.18||3370000000||42.509998321533|1
2024-07-01 09:05:02|06986|1162052|603489|4.53B|4530000000|27.49|1198387|-61.44|23|2024-08-29|15/06/2024|||||27.489999771118|1|2024-04-30|15/03/2024|||296000000||36.849998474121|1
2024-07-01 09:05:08|06987|1156730|600733|45.03B|45030000000|8.86|237401833|51.86|23|2024-08-29|15/06/2024|||||8.8599996566772|1|2024-04-27|15/12/2023|||||6.9899997711182|1
2024-07-01 09:05:13|06988|100958|600865|2.49B|2490000000|6.63|3880938|-22.75|30|2024-08-19|15/06/2024|||||6.6300001144409|1|2024-04-19|15/03/2024|||||6.8000001907349|1
2024-07-01 09:05:19|06989|996178|601212|21.03B|21030000000|2.83|148759847|2.21|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
2024-07-01 09:05:25|06990|994565|603398|6.78B|6780000000|15.55|2672468|-35.95|31|2024-08-29|15/06/2024|||||15.550000190735|1|2024-04-27|15/12/2023|||||17.389999389648|1
2024-07-01 09:05:31|06991|1162089|601577|32.9B|32900000000|8.22|18915934|5.28|21|2024-08-21|15/06/2024|||||8.2200002670288|1|2024-04-27|15/12/2023|||6050000000||7.8499999046326|1
2024-07-01 09:05:37|06992|1062255|601838|59.69B|59690000000|15.66|23006646|24.57|29|2024-08-28|15/06/2024||0.83|||15.659999847412|1|2024-04-25|15/03/2024|0.75|0.75|5640000000||14.239999771118|1
2024-07-01 09:05:42|06993|994526|601997|19.63B|19630000000|5.38|34448611|2.13|29|2024-08-26|15/06/2024|||||5.3800001144409|1|2024-04-27|15/12/2023|||||5.5999999046326|1
2024-07-01 09:05:49|06994|994505|600926|79.76B|79760000000|13.5|27820001|11.83|31|2024-08-29|15/06/2024||0.67|||13.5|1|2024-04-20|15/03/2024|0.82|0.82|9760000000||12.050000190735|1
2024-07-01 09:05:54|06995|994504|600919|137.82B|137820000000|7.5|145684086|1.09|31|2024-08-21|15/06/2024|||||7.5|1|2024-04-26|15/12/2023|0.11|0.61|||8.4399995803833|1
2024-07-01 09:06:00|06996|101029|601009|106.13B|106130000000|10.27|27144849|29.88|31|2024-08-29|15/06/2024||0.4967||12410000000|10.270000457764|1|2024-04-27|15/12/2023|0.2776|0.2965|10430000000|10790000000|9.0299997329712|1
2024-07-01 09:06:05|06997|994517|601229|104.42B|104420000000|7.37|43962867|26.61|30|2024-08-26|15/06/2024||0.4815||14060000000|7.3699998855591|1|2024-04-26|15/12/2023|0.2851|0.3295|12080000000|13500000000|7.0799999237061|1
2024-07-01 09:06:13|06998|1162086|600928|14.53B|14530000000|3.31|24410986|-7.39|21|2024-08-28|15/06/2024|||||3.3099999427795|1|2024-04-30|15/03/2024|||||3.6099998950958|1
2024-07-01 09:06:21|06999|100700|600550|9.56B|9560000000|5.2|30919850|3.17|31|2024-08-27|15/06/2024|||||5.1999998092651|1|2024-04-29|15/03/2024|||||4.1799998283386|1
2024-07-01 09:06:26|07000|100618|600456|12.33B|12330000000|25.86|7660444|-24.5|30|2024-08-21|15/06/2024|||||25.860000610352|1|2024-04-26|15/03/2024|||1830000000|1830000000|25.920000076294|1
2024-07-01 09:06:32|07001|101000|600973|4.95B|4950000000|3.62|17712144|-26.19|30|2024-09-02|15/06/2024|||||3.6199998855591|1|2024-04-29|15/03/2024|||||4.3000001907349|1
2024-07-01 09:06:39|07002|101031|601011|3.12B|3120000000|1.63|35477230|-55.71|30|2024-08-27|15/06/2024|||||1.6299999952316|1|2024-04-27|15/12/2023|||||2.25|1
2024-07-01 09:06:44|07003|100426|600191|2.33B|2330000000|4.85|7065137|-16.26|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
2024-07-01 09:06:50|07004|101141|601992|15.06B|15060000000|1.39|40300566|-37.16|32|2024-08-21|15/06/2024||0.02||47692000000|1.3899999856949|1|2024-04-29|15/03/2024|-0.12||12830000000||1.8899999856949|1
2024-07-01 09:06:57|07005|101106|601678|7.08B|7080000000|3.53|18219080|-25.22|29|2024-08-22|15/06/2024|||||3.5299999713898|1|2024-04-27|15/12/2023|||||4|1
2024-07-01 09:07:03|07006|100897|600791|1.48B|1480000000|3.27|16103964|-30.07|23|2023-04-27|15/03/2023|-0.09||1700000000||4.0500001907349|1|2022-10-28|15/09/2022|-0.08||182300000||4.2199997901917|1
2024-07-01 09:07:09|07007|100691|600538|2.13B|2130000000|4.15|7660612|-3.08|25|2023-04-28|15/03/2023|-0.01||101600000||4.2399997711182|1|2023-04-17|15/12/2022|||121300000||4.3800001144409|1
2024-07-01 09:07:14|07008|100627|600463|2.36B|2360000000|7.89|7301880|-12.56|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
2024-07-01 09:07:20|07009|100706|600560|3.04B|3040000000|13.6|4341027|-8.47|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
2024-07-01 09:07:26|07010|100581|600386|2.30B|2300000000|2.85|11588540|-31.78|31|2024-08-23|15/06/2024|||||2.8499999046326|1|2024-04-28|15/03/2024|||||3.329999923706|1
2024-07-01 09:07:32|07011|100281|600008|20.19B|20190000000|2.75|61571667|-6.94|32|2024-08-30|15/06/2024|||||2.75|1|2024-04-26|15/03/2024|||||2.8699998855591|1
2024-07-01 09:07:39|07012|100574|600376|5.70B|5700000000|2.23|19902503|-46.41|31|2024-08-26|15/06/2024||0.086||14550000000|2.2300000190735|1|2024-04-29|15/03/2024|0.0287|0.0287|4850000000|4850000000|2.4400000572205|1
2024-07-01 09:07:44|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
2024-07-01 09:07:51|07014|994575|603569|4.18B|4179999999.9999995|6.93|7447876|-39.58|31|2024-08-23|15/06/2024|||||6.9299998283386|1|2024-04-29|15/03/2024|||||9.210000038147|1
2024-07-01 09:07:58|07015|101157|603123|4.47B|4470000000|5.93|10401297|-38.6|30|2024-08-28|15/06/2024|||||5.9299998283386|1|2024-04-30|15/12/2023|||||7.6900000572205|1
2024-07-01 09:08:04|07016|951032|603025|15.89B|15890000000|14.32|10001418|13.51|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
2024-07-01 09:08:10|07017|100394|600159|1.88B|1880000000|2.27|38021336|-18.22|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
2024-07-01 09:08:20|07018|100597|600405|1.99B|1990000000|3.62|8626556|-40.24|31|2024-08-26|15/06/2024|||||3.6199998855591|1|2024-04-30|15/12/2023|||||4.2300000190735|1
2024-07-01 09:08:27|07019|100784|600658|3.84B|3840000000|3.42|10223986|-40.51|32|2024-08-30|15/06/2024|||||3.420000076294|1|2024-04-29|15/03/2024|||||3.5999999046326|1
2024-07-01 09:08:33|07020|100304|600037|8.41B|8410000000|6.06|9084444|-27.8|31|2024-08-27|15/06/2024|||||6.0599999427795|1|2024-04-27|15/12/2023|||||6.6399998664856|1
2024-07-01 09:08:39|07021|994578|603588|9.78B|9780000000|6.37|19764174|-32.55|30|2024-08-28|15/06/2024|||||6.3699998855591|1|2024-04-26|15/12/2023|-0.1|0.17|3090000000||6.539999961853|1
2024-07-01 09:08:46|07022|954959|603616|1.19B|1190000000|3.02|14043478|-43.85|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
2024-07-01 09:08:51|07023|101044|601101|13.77B|13770000000|9.6|19889906|58.76|30|2024-08-20|15/06/2024|||||9.6000003814697|1|2024-04-16|15/03/2024|||||8.3000001907349|1
2024-07-01 09:08:57|07024|100562|600361|17.21B|17210000000|3.96|38423625|-14.58|30|2024-08-28|15/06/2024|||||3.960000038147|1|2024-04-26|15/12/2023|||||4.0300002098083|1
2024-07-01 09:09:04|07025|100721|600578|22.56B|22560000000|3.37|36158123|-17.39|30|2024-08-22|15/06/2024|||||3.3699998855591|1|2024-04-27|15/12/2023|||||3.420000076294|1
2024-07-01 09:09:10|07026|101134|601908|6.18B|6180000000|2.56|20471756|-58.18|30|2024-08-30|15/06/2024|||||2.5599999427795|1|2024-04-29|15/03/2024|||||3.579999923706|1
2024-07-01 09:09:17|07027|1162083|603590|4.06B|4059999999.9999995|25.36|1162909|-22.8|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
2024-07-01 09:09:23|07028|101095|601588|1.71B|1710000000|1.39|25457901|-33.5|32|2024-08-22|15/06/2024|||||1.3899999856949|1|2024-04-29|15/03/2024|||||1.7300000190735|1
2024-07-01 09:09:29|07029|1141910|688066|4.65B|4650000000|17.38|12030639|-70.95|24|2024-08-27|15/06/2024|||||17.379999160767|1|2024-04-25|15/03/2024|||221000000||22.799999237061|1
2024-07-01 09:09:34|07030|994596|603778|1.91B|1910000000|2.98|19601701|-45.74|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
2024-07-01 09:09:41|07031|100612|600429|5.80B|5800000000|3.84|5001841|-21.8|30|2024-08-26|15/06/2024|||||3.8399999141693|1|2024-04-26|15/03/2024|||||4.1100001335144|1
2024-07-01 09:09:48|07032|101051|601126|15.98B|15980000000|19.25|16317944|26.53|31|2024-08-30|15/06/2024|||||19.25|1|2024-04-29|15/03/2024|0.22||1550000000|1550000000|14.869999885559|1
2024-07-01 09:09:54|07033|100601|600410|4.27B|4269999999.9999995|3.88|14197341|-47.71|30|2024-08-26|15/06/2024|||||3.8800001144409|1|2024-04-25|15/03/2024|||||4.9800000190735|1
2024-07-01 09:10:00|07034|100395|600161|49.24B|49240000000|24.94|11815738|-10.24|31|2024-08-28|15/06/2024||0.175|||24.940000534058|1|2024-04-10|15/03/2024|0.1592|0.1583|1220000000|1290000000|31.751998901367|0.83333333333333
2024-07-01 09:10:06|07035|1141909|688033|3.37B|3370000000|5.94|14441956|-68.67|24|2024-08-08|15/06/2024|||||5.9400000572205|1|2024-04-27|15/12/2023|||||8.2399997711182|1
2024-07-01 09:10:12|07036|100336|600085|52.73B|52730000000|39.25|11706445|-33.98|32|2024-08-28|15/06/2024||0.38||4790000000|39.25|1|2024-04-27|15/03/2024|0.42|0.33|5270000000|5420000000|42.900001525879|1
2024-07-01 09:10:19|07037|1072210|603516|6.54B|6540000000|32.22|11908894|42.09|29|2024-07-31|15/06/2024|||||32.220001220703|1|2024-04-25|15/03/2024|||||29.809999465942|1
2024-07-01 09:10:25|07038|1162049|603613|14.09B|14090000000|19.75|18498042|-46.9|22|2024-08-13|15/06/2024|||||19.75|1|2024-04-29|15/12/2023|||||21.5|1
2024-07-01 09:10:32|07039|100484|600266|8.53B|8529999999.999999|4.11|79540958|-25.98|31|2024-08-05|15/06/2024|||||4.1100001335144|1|2024-04-26|15/03/2024|||1230000000||3.5299999713898|1
2024-07-01 09:10:39|07040|100956|600861|9.57B|9570000000|16.85|2504265|-29.31|31|2024-09-02|15/06/2024|||||16.85000038147|1|2024-04-26|15/12/2023|0.35|-0.14|||18.760000228882|1
2024-07-01 09:10:45|07041|100470|600246|12.33B|12330000000|7|36775817|16.26|30|2024-08-30|15/06/2024|||||7|1|2024-04-30|15/03/2024|||||7.7300000190735|1
2024-07-01 09:10:51|07042|997532|603138|3.04B|3040000000|10.57|4186259|-45.27|29|2024-08-15|15/06/2024|||||10.569999694824|1|2024-04-19|15/12/2023|||||12.069999694824|1
2024-07-01 09:10:57|07043|942795|600055|8.72B|8720000000|12.37|4024355|-40.71|31|2024-08-26|15/06/2024|||||12.369999885559|1|2024-04-26|15/03/2024|||||15.109999656677|1
2024-07-01 09:11:02|07044|1162055|603392|83.55B|83550000000|65.54|4692990|-1.66|19|2024-08-23|15/06/2024||0.3192||1110000000|65.540000915527|1|2024-04-25|15/03/2024|0.2485|0.2485|1030000000|1030000000|64.639999389648|1
2024-07-01 09:11:08|07045|1141907|688028|2.5B|2500000000|16.14|1969693|-26.43|24|2024-08-23|15/06/2024|||||16.139999389648|1|2024-04-26|15/03/2024|||||16.340000152588|1
2024-07-01 09:11:13|07046|1162058|603267|7.86B|7860000000|33.33|5698489|-47.78|22|2024-08-21|15/06/2024|||||33.330001831055|1|2024-04-26|15/03/2024|||429000000||32.599998474121|1
2024-07-01 09:11:19|07047|1156679|601816|263.7B|263700000000|5.42|130578479|1.9|20|2024-08-29|15/06/2024||0.0733||11690000000|5.4200000762939|1|2024-04-30|15/12/2023|0.0518|0.0499|9800000000|9560000000|5.1199998855591|1
2024-07-01 09:11:27|07048|100399|600166|18.29B|18290000000|2.31|69495273|-33.82|31|2024-08-30|15/06/2024|||||2.3099999427795|1|2024-04-27|15/12/2023|||13160000000||2.7200000286102|1
2024-07-01 09:11:32|07049|1162056|603068|3.42B|3420000000|22.45|7917207|-21.14|21|2024-08-28|15/06/2024|||||22.450000762939|1|2024-04-27|15/12/2023|||||19.590000152588|1
2024-07-01 09:11:38|07050|1156734|603719|4.64B|4640000000|11.82|5097832|-53.9|24|2024-08-29|15/06/2024|||||11.819999694824|1|2024-04-26|15/12/2023|-0.03|0.28|2050000000|11071000000|14.420000076294|1
2024-07-01 09:11:43|07051|102958|600681|4.52B|4520000000|3.38|7576222|-28.69|30|2024-08-01|15/06/2024|||||3.3800001144409|1|2024-04-29|15/03/2024|||||3.8599998950958|1
2024-07-01 09:11:50|07052|1081714|603596|23.50B|23500000000|38.5|6106618|-31.32|31|2024-08-16|15/06/2024||0.3929|||38.5|1|2024-04-30|15/03/2024|0.35|0.3429|1860000000|1860000000|55.610020446777|0.71428571428571
2024-07-01 09:11:56|07053|101008|600980|2.53B|2530000000|13.31|3201241|-13.99|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
2024-07-01 09:12:03|07054|100663|600510|3.96B|3960000000|3.85|10316456|-38.55|30|2024-08-20|15/06/2024|||||3.8499999046326|1|2024-04-23|15/03/2024|||||4.710000038147|1
2024-07-01 09:12:09|07055|100513|600299|26.74B|26740000000|10.03|8695211|20.08|31|2024-07-26|15/06/2024||0.0825||3970000000|10.029999732971|1|2024-04-25|15/03/2024|0.0743|0.0743|3500000000|3540000000|9.2799997329712|1
2024-07-01 09:12:21|07056|1159375|601696|25.22B|25220000000|9.07|18790953|-14.54|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
2024-07-01 09:12:27|07057|101162|603167|3.89B|3890000000|8.39|10090403|17.61|31|2024-08-22|15/06/2024|||||8.3900003433228|1|2024-04-26|15/03/2024|||||9.789999961853|1
2024-07-01 09:12:34|07058|994592|603727|3.75B|3750000000|13.49|4790502|10.24|30|2024-07-29|15/06/2024|||||13.489999771118|1|2024-04-25|15/03/2024|||500000000||13.550000190735|1
2024-07-01 09:12:40|07059|994621|603936|5.30B|5300000000|8.79|23730222|-30.33|29|2024-08-16|15/06/2024||0.09||1130000000|8.789999961853|1|2024-04-27|15/12/2023||||804800000|7.5700001716614|1
2024-07-01 09:12:49|07060|100738|600597|10.78B|10780000000|7.83|9151806|-25|32|2024-08-27|15/06/2024|||||7.8299999237061|1|2024-04-29|15/12/2023|0.47|0.06|5820000000|6740000000|9.3000001907349|1
2024-07-01 09:12:55|07061|102960|600708|4.03B|4030000000.0000005|1.83|42722424|-18.22|31|2024-08-28|15/06/2024|||||1.8300000429153|1|2024-04-30|15/03/2024|||||2.0299999713898|1
2024-07-01 09:13:02|07062|101074|601339|7.79B|7790000000|5.28|4391166|-6.79|32|2024-07-26|15/06/2024|||||5.2800002098083|1|2024-04-29|15/03/2024|||1830000000|1830000000|5.6399998664856|1
2024-07-01 09:13:10|07063|100479|600258|14.04B|14040000000|12.61|17717915|-35.3|32|2024-08-29|15/06/2024||0.2034||2070000000|12.609999656677|1|2024-04-28|15/03/2024|0.099|0.0893|1850000000|1850000000|15.079999923706|1
2024-07-01 09:13:16|07064|100622|600455|903.14M|903140000|14.81|1584202|-34.93|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
2024-07-01 09:13:22|07065|100826|600707|24.94B|24940000000|6.96|39764429|43.49|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
2024-07-01 09:13:28|07066|1054840|601108|30.88B|30880000000|6.63|31816923|-8.7|29|2024-08-23|15/06/2024|||||6.6300001144409|1|2024-04-26|15/12/2023|||1560000000||7.3000001907349|1
2024-07-01 09:13:35|07067|101071|601311|9.43B|9430000000|8.05|9530727|-14.44|32|2024-08-23|15/06/2024|||||8.0500001907349|1|2024-04-26|15/03/2024|0.13||3450000000|3450000000|7.9299998283386|1
2024-07-01 09:13:41|07068|100474|600230|4.31B|4310000000|10.37|8371848|-31.47|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
2024-07-01 09:13:47|07069|1052655|603106|2.22B|2220000000|4.29|9676026|-24.11|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
2024-07-01 09:13:56|07070|100412|600180|4.15B|4150000000.0000005|3.84|8460603|-36.45|30|2024-08-30|15/06/2024|||||3.8399999141693|1|2024-04-26|15/12/2023|||||4.8699998855591|1
2024-07-01 09:14:03|07071|942820|601016|19.68B|19680000000|3.04|62014561|-18.53|30|2024-08-28|15/06/2024|||||3.039999961853|1|2024-04-29|15/03/2024|||||3.0299999713898|1
2024-07-01 09:14:09|07072|994544|603098|4.30B|4300000000|7.9|8012053|-61.46|29|2024-08-29|15/06/2024||0.2287||2990000000|7.9000000953674|1|2024-04-30|15/12/2023||0.0847||1580000000|9.4399995803833|1
2024-07-01 09:14:15|07073|996063|601375|15.93B|15930000000|3.42|28818433|-7.82|30|2024-08-28|15/06/2024|||||3.420000076294|1|2024-04-26|15/03/2024|0.03||643980000||3.5199999809265|1
2024-07-01 09:14:22|07074|942815|600850|12.43B|12430000000|18.01|5863878|-22.98|29|2024-08-26|15/06/2024|||||18.010000228882|1|2024-04-29|15/03/2024|||||20.370000839233|1
2024-07-01 09:14:27|07075|996182|603615|2.68B|2680000000|11.03|3529928|11.33|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
2024-07-01 09:14:33|07076|100815|600697|1.61B|1610000000|10.2|5435327|-17.95|31|2024-08-26|15/06/2024|||||10.199999809265|1|2024-04-29|15/03/2024|0.08||1940000000||10.579999923706|1
2024-07-01 09:14:39|07077|942824|603099|6.12B|6120000000|23.04|13656408|72.15|30|2024-08-23|15/06/2024||0.07|||23.040000915527|1|2024-04-26|15/03/2024|0.04|0.04|130000000||20.770000457764|1
2024-07-01 09:14:44|07078|100856|600742|5.63B|5630000000|7.62|9296126|-9.4|30|2024-08-26|15/06/2024|||||7.6199998855591|1|2024-04-23|15/03/2024|||||8.6000003814697|1
2024-07-01 09:14:50|07079|100543|600333|2.28B|2280000000|3.76|6423357|-25|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
2024-07-01 09:14:56|07080|100389|600148|1.68B|1680000000|11.89|2249364|-28.74|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
2024-07-01 09:15:03|07081|100652|600496|5.03B|5030000000|2.52|14417210|-32.44|32|2024-08-26|15/06/2024||0.1072||5320000000|2.5199999809265|1|2024-04-26|15/03/2024|0.04|0.0638|3410000000|3340000000|2.7999999523163|1
2024-07-01 09:15:10|07082|100869|600757|10.07B|10070000000|8.33|19551866|-5.81|31|2024-08-23|15/06/2024|||||8.329999923706|1|2024-04-25|15/12/2023|||||7.4699997901917|1
2024-07-01 09:15:17|07083|996067|603035|4.83B|4830000000|12.78|4947835|-34.89|30|2024-08-28|15/06/2024||0.3|||12.779999732971|1|2024-04-26|15/03/2024|0.27|0.3|||15.170000076294|1
2024-07-01 09:15:23|07084|100684|600525|5.57B|5570000000|4.24|8579067|-27.89|31|2024-08-28|15/06/2024|||||4.2399997711182|1|2024-04-29|15/03/2024|||||4.4200000762939|1
2024-07-01 09:15:30|07085|945174|603698|6.44B|6440000000|12.02|3032014|-28.18|31|2024-08-30|15/06/2024|||||12.020000457764|1|2024-04-29|15/03/2024|||||13.720000267029|1
2024-07-01 09:15:36|07086|1162042|605288|2.17B|2170000000|30.77|696316|-27.14|18|2024-08-21|15/06/2024|||||30.770000457764|1|2024-04-30|15/12/2023|||||39.130001068115|1
2024-07-01 09:15:41|07087|1057308|603655|1.57B|1570000000|14.75|1841413|-40.86|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
2024-07-01 09:15:48|07088|994550|603203|5.83B|5830000000|23.18|1980623|-23.16|30|2024-08-28|15/06/2024|||||23.180000305176|1|2024-04-30|15/12/2023|0.15||||20.620000839233|1
2024-07-01 09:15:53|07089|994602|603819|2.28B|2280000000|10.51|1427092|-36.99|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
2024-07-01 09:15:59|07090|948391|603158|3.51B|3510000000|7.13|8274407|-7.96|31|2024-08-23|15/06/2024|||||7.1300001144409|1|2024-04-27|15/12/2023|||||7.8699998855591|1
2024-07-01 09:16:05|07091|101118|601799|32.97B|32970000000|115.2|1324069|-8.94|30|2024-08-26|15/06/2024||1.21||3600000000|115.19999694824|1|2024-04-25|15/03/2024|0.85|0.9394|2410000000|2410000000|134.46000671387|1
2024-07-01 09:16:12|07092|1043310|603776|2.27B|2270000000|10.01|4749017|-30.42|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
2024-07-01 09:16:19|07093|100973|600880|4.01B|4010000000|3.69|13202471|-33.04|29|2024-08-29|15/06/2024|||||3.6900000572205|1|2024-04-27|15/03/2024|||||4.25|1
2024-07-01 09:16:25|07094|1162079|603053|8.59B|8590000000|9.85|2892790|-4.47|17|2023-04-21|15/03/2023|0.21||||9.210000038147|1|2023-04-21|15/12/2022|0.07||||9.210000038147|1
2024-07-01 09:16:32|07095|1056012|603809|4.92B|4920000000|8.35|12767111|-28.58|29|2024-08-28|15/06/2024|||||8.3500003814697|1|2024-04-27|15/12/2023|||612000000||14.844399604797|0.67567567567568
2024-07-01 09:16:38|07096|100556|600353|5.19B|5190000000|6.25|15736875|-24.76|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
2024-07-01 09:16:44|07097|100828|600711|12.62B|12620000000|4.03|120012398|-20.16|31|2024-08-29|15/06/2024|||||4.0300002098083|1|2024-04-26|15/03/2024|||||4.4800000190735|1
2024-07-01 09:16:51|07098|100329|600078|4.34B|4340000000|6.5|8397688|-35.17|31|2024-09-02|15/06/2024|||||6.5|1|2024-04-27|15/12/2023|||||7.289999961853|1
2024-07-01 09:16:57|07099|101016|600988|28.36B|28360000000|17.24|59360766|21.4|31|2024-07-29|15/06/2024|||||17.239999771118|1|2024-04-30|15/03/2024|||1850000000|1850000000|18.690000534058|1
2024-07-01 09:17:03|07100|100972|600879|25.80B|25800000000|7.83|59177626|-8.6|30|2024-08-28|15/06/2024|||||7.8299999237061|1|2024-04-28|15/03/2024|||||7.9899997711182|1
2024-07-01 09:17:09|07101|1095973|601068|12.72B|12720000000|4.34|19237958|-21.27|23|2023-04-27|15/03/2023|||4310000000||6.210000038147|1|2023-03-07|15/12/2022|-0.02||7600000000||5.3800001144409|1
2024-07-01 09:17:15|07102|101139|601965|17.10B|17100000000.000002|16.97|5906726|-18.21|29|2024-08-29|15/06/2024|||||16.969999313354|1|2024-04-26|15/12/2023|0.27|0.25|1490000000||18.799999237061|1
2024-07-01 09:17:21|07103|100572|600372|58.07B|58070000000|12.05|36438494|-21.21|32|2024-08-26|15/06/2024|||||12.050000190735|1|2024-04-26|15/03/2024|||||11.829999923706|1
2024-07-01 09:17:27|07104|1162066|603220|9B|9000000000|27.47|17790725|58.36|22|2024-08-13|15/06/2024|||||27.469999313354|1|2024-04-25|15/03/2024|||||28.530000686646|1
2024-07-01 09:17:33|07105|994540|603060|4.74B|4740000000|5.91|3113267|-43.69|30|2024-08-23|15/06/2024||0.1414||1180000000|5.9099998474121|1|2024-04-30|15/12/2023|0.2283|0.2275|1050000000|1050000000|7.9800000190735|1
2024-07-01 09:17:39|07106|101132|601898|170.77B|170770000000|12.92|27174121|47.87|32|2024-08-22|15/06/2024||0.32||99086000000|12.920000076294|1|2024-04-24|15/03/2024|0.37|0.39|45390000000||11.39999961853|1
2024-07-01 09:17:45|07107|101144|601918|26.48B|26480000000|10.28|28791647|129.41|31|2024-08-26|15/06/2024||0.22|||10.279999732971|1|2024-04-26|15/03/2024|0.15|0.15|||8.8699998855591|1
2024-07-01 09:17:51|07108|100414|600150|183.41B|183410000000|41.17|46161243|23.64|31|2024-08-29|15/06/2024|||||41.169998168945|1|2024-04-27|15/12/2023|||25190000000||37.439998626709|1
2024-07-01 09:17:57|07109|100384|600138|7.10B|7100000000|9.81|20639135|-22.78|31|2024-08-29|15/06/2024||0.18|||9.8100004196167|1|2024-04-29|15/03/2024|-0.04|-0.04|1920000000|2000000000|11.460000038147|1
2024-07-01 09:18:03|07110|942599|603018|6.15B|6150000000|9.13|47732901|4.23|30|2024-08-19|15/06/2024||0.3237||1950000000|9.1300001144409|1|2024-04-29|15/03/2024|0.16|0.1652|837180000|837180000|10.390000343323|1
2024-07-01 09:18:09|07111|100362|600115|90.06B|90060000000|4.04|50616719|-15.97|32|2024-08-30|15/06/2024||-0.0113||34670000000|4.039999961853|1|2024-04-29|15/03/2024|-0.04|-0.113|33190000000|27230000000|3.7799999713898|1
2024-07-01 09:18:17|07112|100803|600675|15.48B|15480000000|2.55|46417258|-16.27|30|2024-08-26|15/06/2024|||||2.5499999523163|1|2024-04-29|15/03/2024|||||2.7799999713898|1
2024-07-01 09:18:23|07113|994508|600977|20.37B|20370000000|10.86|9010155|-23.35|30|2024-08-26|15/06/2024||0.11|||10.859999656677|1|2024-04-30|15/03/2024|0.04||1270000000|1270000000|12.390000343323|1
2024-07-01 09:18:28|07114|101045|601106|16.05B|16050000000|2.34|22260561|-31.55|30|2024-08-28|15/06/2024|||||2.3399999141693|1|2024-04-30|15/03/2024|||||2.7200000286102|1
2024-07-01 09:18:34|07115|100549|600340|4.20B|4200000000|1.08|71831491|-52.49|31|2024-08-29|15/06/2024|||||1.0800000429153|1|2024-04-30|15/12/2023|||||1.1799999475479|1
2024-07-01 09:18:41|07116|996065|601881|120.17B|120170000000|10.96|61377866|-6.89|31|2024-08-27|15/06/2024||0.26|||10.960000038147|1|2024-04-29|15/03/2024|0.12|0.23|7210000000|7700000000|12.310000419617|1
2024-07-01 09:18:46|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
2024-07-01 09:18:52|07118|100511|600297|6.20B|6200000000|0.76|134917204|-67.31|30|2024-08-26|15/06/2024|||||0.75999999046326|1|2024-04-25|15/12/2023|||||1.3999999761581|1
2024-07-01 09:18:58|07119|101050|601118|19.64B|19640000000|4.6|51587026|0.89|32|2024-09-02|15/06/2024|||||4.5999999046326|1|2024-04-30|15/03/2024|||||4.9499998092651|1
2024-07-01 09:19:04|07120|942810|600730|2.35B|2350000000|4|7691932|-35.54|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
2024-07-01 09:19:11|07121|100429|600195|7.80B|7800000000|7.65|10932678|-35.7|31|2024-08-27|15/06/2024|||||7.6500000953674|1|2024-04-29|15/03/2024|0.07||1130000000|1130000000|8.5200004577637|1
2024-07-01 09:19:16|07122|101130|601888|128.70B|128699999999.99998|62.5|19792832|-43.53|31|2024-09-02|15/06/2024||0.87||20600000000|62.5|1|2024-04-08|15/03/2024|1.12|0.91|18810000000|19700000000|84.5|1
2024-07-01 09:19:21|07123|100408|600176|45.08B|45080000000|11.29|37714351|-22.46|32|2024-08-21|15/06/2024||0.1428||3880000000|11.289999961853|1|2024-04-26|15/03/2024|0.09|0.095|3380000000|3170000000|11.979999542236|1
2024-07-01 09:19:27|07124|1009372|603505|17.07B|17070000000|28.28|4820166|20.39|29|2024-08-08|15/06/2024|||||28.280000686646|1|2024-04-23|15/03/2024|||448000000||31.25|1
2024-07-01 09:19:33|07125|100874|600764|13.82B|13820000000|19.48|6058494|-28.36|30|2024-08-28|15/06/2024|||||19.479999542236|1|2024-04-27|15/12/2023|||1650000000||21.989999771118|1
2024-07-01 09:19:38|07126|1162087|603967|3.22B|3220000000|9.22|9738703|2.19|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
2024-07-01 09:19:45|07127|100670|600511|23.72B|23720000000|31.55|5234394|-20.51|32|2024-08-22|15/06/2024|||||31.549999237061|1|2024-04-25|15/03/2024|0.61||12120000000|57260000000|34.639999389648|1
2024-07-01 09:19:51|07128|100325|600056|15.35B|15350000000|10.29|10754299|-22.19|30|2024-08-23|15/06/2024|||||10.289999961853|1|2024-04-29|15/03/2024|||||10.979999542236|1
2024-07-01 09:19:57|07129|101128|601872|71.01B|71010000000|8.73|50508797|46.11|30|2024-08-29|15/06/2024||0.19|||8.7299995422363|1|2024-04-29|15/03/2024|0.17|0.17|6250000000|6250000000|8.579999923706|1
2024-07-01 09:20:03|07130|101021|600999|120.10B|120100000000|13.76|15882432|2.28|32|2024-08-29|15/06/2024||0.23|||13.760000228882|1|2024-04-26|15/03/2024|0.23|0.23|4300000000|4300000000|14.420000076294|1
2024-07-01 09:20:09|07131|101168|603993|184.63B|184630000000|8.66|217672412|59.1|32|2024-08-26|15/06/2024||0.109||54360000000|8.6599998474121|1|2024-04-29|15/03/2024|0.1|0.1212|46120000000|54360000000|9.2799997329712|1
2024-07-01 09:20:17|07132|101049|601117|50.28B|50280000000|8.24|81086549|-0.48|32|2024-08-29|15/06/2024|||||8.2399997711182|1|2024-04-29|15/12/2023|0.28|0.35|47520000000||6.9699997901917|1
2024-07-01 09:20:24|07133|954957|601985|205.26B|205260000000|10.93|124563886|51.06|31|2024-08-23|15/06/2024||0.18|||10.930000305176|1|2024-04-27|15/12/2023|0.07|0.11|19250000000||9.2799997329712|1
2024-07-01 09:20:30|07134|100681|600536|25.52B|25520000000|29.69|15833192|-36.03|31|2024-08-29|15/06/2024|||||29.690000534058|1|2024-04-29|15/03/2024|||703000000|703000000|29.190000534058|1
2024-07-01 09:20:36|07135|100366|600111|65.11B|65110000000|18.03|34146637|-24.69|32|2024-08-23|15/06/2024||0.1958||7180000000|18.030000686646|1|2024-04-29|15/03/2024|0.1654|0.1654|5760000000|7030000000|19.879999160767|1
2024-07-01 09:20:41|07136|994520|601611|25.60B|25600000000|8.51|27463813|-4.14|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
2024-07-01 09:20:47|07137|101121|601808|83.36B|83360000000|17.57|11353181|23.92|32|2024-08-21|15/06/2024||0.21|||17.569999694824|1|2024-04-25|15/03/2024|0.1332|0.62|10150000000||18.559999465942|1
2024-07-01 09:20:53|07138|100548|600339|17.75B|17750000000|3.17|50352453|-23.34|30|2024-08-29|15/06/2024|||||3.170000076294|1|2024-04-26|15/03/2024|||14730000000|14730000000|3.3699998855591|1
2024-07-01 09:20:59|07139|1043298|601949|11.52B|11520000000|6.04|20021178|-49.75|29|2024-08-29|15/06/2024|||||6.039999961853|1|2024-04-27|15/12/2023|||||7.3699998855591|1
2024-07-01 09:21:06|07140|100685|600528|16.55B|16550000000|7.45|15790745|-25.81|31|2024-08-27|15/06/2024|||||7.4499998092651|1|2024-04-26|15/03/2024|||||7.789999961853|1
2024-07-01 09:21:12|07141|100373|600125|7.89B|7890000000|6.05|16523409|-1.32|32|2024-08-30|15/06/2024||0.1257||5380000000|6.0500001907349|1|2024-04-29|15/03/2024|0.1772|0.054|3460000000|2300000000|5.9400000572205|1
2024-07-01 09:21:18|07142|100768|600636|3.30B|3300000000|7.54|6363419|-39.01|29|2024-08-27|15/06/2024|||||7.539999961853|1|2024-04-27|15/12/2023||0.22|||9.6800003051758|1
2024-07-01 09:21:25|07143|102088|600217|5.26B|5260000000|3.78|11191547|-22.43|31|2024-08-29|15/06/2024|||||3.7799999713898|1|2024-04-30|15/12/2023|||||4.7399997711182|1
2024-07-01 09:21:31|07144|102084|600062|20.47B|20470000000|20.03|10556612|12.86|32|2024-08-22|15/06/2024|||||20.030000686646|1|2024-04-26|15/03/2024|||2840000000|2840000000|21.379999160767|1
2024-07-01 09:21:37|07145|1162035|601698|59.52B|59520000000|14.05|16016466|-29.12|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
2024-07-01 09:21:42|07146|996064|601858|15.40B|15400000000|19.41|8773827|-43.33|30|2024-08-28|15/06/2024|||||19.409999847412|1|2024-04-27|15/12/2023|||||23.229999542236|1
2024-07-01 09:21:48|07147|1082120|601066|148.70B|148700000000|19.15|10022479|-20.5|28|2024-08-28|15/06/2024||0.19||10502000000|19.14999961853|1|2024-04-29|15/03/2024|0.12|0.08|4290000000|10082000000|22.569999694824|1
2024-07-01 09:21:54|07148|101140|601989|112.19B|112190000000|4.9|123594367|2.28|31|2024-08-30|15/06/2024|||||4.9000000953674|1|2024-04-27|15/12/2023|||||4.9400000572205|1
2024-07-01 09:21:59|07149|100638|600482|43.37B|43370000000|19.81|22683218|-17.58|31|2024-08-29|15/06/2024|||||19.809999465942|1|2024-04-27|15/12/2023|||||21.709999084473|1
2024-07-01 09:22:05|07150|101041|601098|23.53B|23530000000|13.11|11872705|7.07|31|2024-08-23|15/06/2024|||||13.109999656677|1|2024-04-27|15/12/2023|0.34|0.2806|4410000000|4080000000|12.35000038147|1
2024-07-01 09:22:11|07151|100298|600029|106.55B|106550000000|5.87|40068220|-2.82|32|2024-08-28|15/06/2024||0.0192||43800000000|5.8699998855591|1|2024-04-29|15/03/2024|0.04|-0.3355|44600000000|38850000000|5.7199997901917|1
2024-07-01 09:22:25|07152|100367|600118|26.36B|26360000000|22.32|9366422|-21.2|31|2024-08-23|15/06/2024|||||22.319999694824|1|2024-04-30|15/03/2024|||||25.159999847412|1
2024-07-01 09:22:30|07153|100393|600158|7.37B|7370000000|7.66|17209049|-24.21|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
2024-07-01 09:22:36|07154|1164175|600956|25.39B|25390000000|8.28|7718187|-6.08|18|2024-08-27|15/06/2024|||||8.2799997329712|1|2024-04-25|15/03/2024|0.2||7910000000||8.6999998092651|1
2024-07-01 09:22:42|07155|100339|600088|6.59B|6590000000|16.57|12319529|18.27|30|2024-08-28|15/06/2024|||||16.569999694824|1|2024-04-26|15/03/2024|||||19.430000305176|1
2024-07-01 09:22:47|07156|101154|603005|13.28B|13280000000|20.38|31809617|0.94|32|2024-08-26|15/06/2024|||||20.379999160767|1|2024-04-29|15/03/2024|||||17.010000228882|1
2024-07-01 09:22:55|07157|100280|600007|23.04B|23040000000|22.82|2764995|18.03|31|2024-09-02|15/06/2024|||||22.819999694824|1|2024-04-26|15/03/2024|0.33||982380000||22.989999771118|1
2024-07-01 09:23:01|07158|101063|601179|41.31B|41310000000|8.1|199340624|48.98|31|2024-08-28|15/06/2024|||||8.1000003814697|1|2024-04-29|15/03/2024|0.04||4700000000|4680000000|7.4800000190735|1
2024-07-01 09:23:06|07159|1155894|601916|70.98B|70980000000|2.8|102804012|4.55|21|2024-08-26|15/06/2024||0.17|||2.7999999523163|1|2024-04-29|15/03/2024|0.22|0.14|18410000000||2.9100000858307|1
2024-07-01 09:23:11|07160|1162076|601512|11.42B|11420000000|7.93|5527304|-18.01|22|2024-08-22|15/06/2024||0.24|||7.9299998283386|1|2024-04-26|15/03/2024|0.31|0.28|1030000000||7.5300002098083|1
2024-07-01 09:23:18|07161|102956|600373|20.88B|20880000000|15.38|14732126|11.41|32|2024-08-30|15/06/2024||0.30|||15.380000114441|1|2024-04-29|15/03/2024|0.1948|0.3628|2160000000|2630000000|14.510000228882|1
2024-07-01 09:23:24|07162|100755|600618|10.42B|10420000000|9.03|6075456|-2.01|31|2024-08-22|15/06/2024|||||9.0299997329712|1|2024-04-29|15/03/2024|||||9.3699998855591|1
2024-07-01 09:23:31|07163|100380|600132|29.14B|29140000000|60.19|4875522|-34.24|31|2024-08-15|15/06/2024||0.9736||4610000000|60.189998626709|1|2024-04-29|15/03/2024|0.93|0.9313|4290000000|4290000000|66.5|1
2024-07-01 09:23:39|07164|942825|603100|9.15B|9150000000|23.53|3583333|-39.53|29|2024-08-29|15/06/2024|||||23.530000686646|1|2024-04-26|15/03/2024|||1570000000||28.290000915527|1
2024-07-01 09:23:45|07165|996555|600939|4.43B|4430000000|2.33|14656189|-33.04|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
2024-07-01 09:23:51|07166|100851|600729|10.23B|10230000000|23.18|3850567|-29.39|31|2024-08-28|15/06/2024||1.05|||23.180000305176|1|2024-04-29|15/03/2024|0.97|0.97|4850000000|4850000000|26.14999961853|1
2024-07-01 09:23:57|07167|100710|600565|2.12B|2120000000|0.85|63148628|-46.2|30|2024-08-22|15/06/2024|||||0.85000002384186|1|2024-04-30|15/12/2023|||||1|1
2024-07-01 09:24:03|07168|100621|600452|13.97B|13970000000|12.76|10408463|-27.82|30|2024-08-23|15/06/2024|||||12.760000228882|1|2024-04-29|15/03/2024|||||13.229999542236|1
2024-07-01 09:24:09|07169|100496|600279|4.36B|4360000000|3.67|8278346|-13.22|25|2023-04-26|15/03/2023|-0||1570000000||4.3899998664856|1|2023-03-24|15/12/2022|0.09||1150000000||4.4000000953674|1
2024-07-01 09:24:15|07170|942818|600917|8.67B|8670000000|5.52|4938458|-20.44|31|2024-08-30|15/06/2024|||||5.5199999809265|1|2024-04-29|15/12/2023|||||6.2600002288818|1
2024-07-01 09:24:21|07171|101025|601005|5.33B|5330000000|1.03|59157135|-27.86|31|2024-08-28|15/06/2024|||||1.0299999713898|1|2024-04-29|15/03/2024|||||1.2599999904633|1
2024-07-01 09:24:27|07172|1010705|603758|3.32B|3320000000|7.69|4569069|-28.2|29|2024-08-29|15/06/2024|||||7.6900000572205|1|2024-04-26|15/03/2024|||416000000||10.159999847412|1
2024-07-01 09:24:34|07173|100355|600106|5.78B|5780000000|4.36|25293153|-7.54|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
2024-07-01 09:24:39|07174|1155475|601077|53.35B|53350000000|5.04|73179407|39.55|32|2024-08-22|15/06/2024||0.12|||5.039999961853|1|2024-04-26|15/03/2024|0.31|0.27|7130000000|7130000000|4.6500000953674|1
2024-07-01 09:24:44|07175|1162153|601827|14.24B|14240000000|8.71|7914793|14.73|21|2024-08-16|15/06/2024||0.18|||8.710000038147|1|2024-04-30|15/03/2024|0.22|0.22|||7.8299999237061|1
2024-07-01 09:24:50|07176|994511|601127|139.99B|139990000000|92.33|46986847|150.48|30|2024-08-29|15/06/2024|||||92.330001831055|1|2024-04-30|15/03/2024|||26560000000|26340000000|95.400001525879|1
2024-07-01 09:24:56|07177|100378|600129|16.57B|16570000000|29.74|13429766|-51.44|31|2024-08-23|15/06/2024|||||29.739999771118|1|2024-04-25|15/03/2024|0.44||4210000000|4870000000|32.209999084473|1
2024-07-01 09:25:02|07178|100352|600116|13.33B|13330000000|7.08|15418766|-24.34|31|2024-08-02|15/06/2024|||||7.0799999237061|1|2024-04-25|15/12/2023|0.09||2790000000||7.1599998474121|1
2024-07-01 09:25:08|07179|100945|600847|959.58M|959580000|6.3|5148114|-47.99|26|2023-04-28|15/03/2023|-0.02||133800000||11.159999847412|1|2023-04-25|15/12/2022|-0.05||142300000||11.060000419617|1
2024-07-01 09:25:15|07180|101039|601158|23.33B|23330000000|4.87|15449837|-13.31|31|2024-08-19|15/06/2024|||||4.8699998855591|1|2024-04-26|15/03/2024|||||5.0300002098083|1
2024-07-01 09:25:21|07181|945168|603601|2.85B|2850000000|2.79|14831581|-35.36|30|2024-08-21|15/06/2024|||||2.789999961853|1|2024-04-25|15/12/2023||-0.07|390000000|274480000|3.0199999809265|1
2024-07-01 09:25:27|07182|1043311|603976|2.17B|2170000000|14.37|1073440|-28.33|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
2024-07-01 09:25:33|07183|1056003|603083|8.83B|8830000000|32.98|14838000|-48.89|30|2024-08-26|15/06/2024|||||32.979999542236|1|2024-04-23|15/03/2024|||||33.889999389648|1
2024-07-01 09:25:39|07184|100788|600657|9.15B|9150000000|3.22|27490585|-28.13|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
2024-07-01 09:25:45|07185|1052662|603367|6.51B|6510000000|14.35|3758618|-8.17|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
2024-07-01 09:25:51|07186|101093|601608|16.92B|16920000000.000002|3.88|39899869|-9.5|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
2024-07-01 09:25:58|07187|100307|600067|2.46B|2460000000|1.79|23171215|-35.09|31|2024-08-29|15/06/2024|||||1.789999961853|1|2024-04-28|15/03/2024|||||1.8400000333786|1
2024-07-01 09:26:04|07188|996084|603628|3.46B|3460000000|12.66|16838852|-22.43|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
2024-07-01 09:26:11|07189|100894|600787|10.71B|10710000000|4.92|16334369|-10.95|31|2024-08-23|15/06/2024|||||4.9200000762939|1|2024-04-26|15/03/2024|||||5.210000038147|1
2024-07-01 09:26:16|07190|1162067|600968|41.88B|41880000000|4.3|62816224|34.2|22|2024-08-27|15/06/2024||0.09|||4.3000001907349|1|2024-04-25|15/03/2024|0.05|0.08|9210000000|9200000000|4.2800002098083|1
2024-07-01 09:26:21|07191|100852|600737|20.92B|20920000000|9.81|45754398|18.76|31|2024-08-30|15/06/2024|||||9.8100004196167|1|2024-04-26|15/12/2023|||||10.279999732971|1
2024-07-01 09:26:27|07192|997534|603908|1.89B|1890000000|20.23|1340553|-58.32|29|2024-08-28|15/06/2024|||||20.229999542236|1|2024-04-30|15/12/2023|-0.0357|-0.11|301000000||44.8|0.71428571428571
2024-07-01 09:26:33|07193|101145|601919|250.90B|250900000000|15.82|170913815|66.81|32|2024-08-30|15/06/2024||0.33||50010000000|15.819999694824|1|2024-04-29|15/03/2024|0.42|0.32|48270000000|48240000000|11.329999923706|1
2024-07-01 09:26:39|07194|101124|601866|35.63B|35630000000|2.62|94114822|4.86|32|2024-08-30|15/06/2024|||||2.6199998855591|1|2024-04-29|15/03/2024|0.022||4940000000||2.4700000286102|1
2024-07-01 09:26:45|07195|100295|600026|76.43B|76430000000|16.01|27956391|24.21|32|2024-08-28|15/06/2024||0.35||6900000000|16.010000228882|1|2024-04-26|15/03/2024|0.259|0.295|5840000000|6900000000|16.069999694824|1
2024-07-01 09:26:50|07196|100611|600428|13.35B|13350000000|6.23|46975077|-2.38|31|2024-08-29|15/06/2024|||||6.2300000190735|1|2024-04-29|15/03/2024|||||6.3299999237061|1
2024-07-01 09:26:56|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
2024-07-01 09:27:02|07198|997891|603903|1.81B|1810000000|7.12|3649274|-21.59|30|2024-08-26|15/06/2024|||||7.1199998855591|1|2024-04-30|15/03/2024|||||8.5699996948242|1
2024-07-01 09:27:07|07199|942809|600685|39.71B|39710000000|27.97|11267735|-6.51|32|2024-08-28|15/06/2024|||||27.969999313354|1|2024-04-25|15/03/2024|0.0109||2810000000||25.35000038147|1
2024-07-01 09:27:14|07200|100315|600072|20.34B|20340000000|13.57|15333903|-51.97|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
2024-07-01 09:27:20|07201|101161|603128|7.57B|7570000000|5.78|18371613|-36.77|31|2024-08-22|15/06/2024|||||5.7800002098083|1|2024-04-20|15/03/2024|||3880000000||6.9200000762939|1
2024-07-01 09:27:27|07202|100836|600715|2.80B|2800000000|1.52|63600946|-34.07|30|2024-09-02|15/06/2024|||||1.5199999809265|1|2024-04-30|15/03/2024|||||1.7200000286102|1
2024-07-01 09:27:32|07203|1162045|603212|4.83B|4830000000|11.03|11281705|-47|19|2024-08-22|15/06/2024|||||11.029999732971|1|2024-04-30|15/03/2024|0.07||887500000|885000000|12.25|1
2024-07-01 09:27:37|07204|100504|600288|2.83B|2830000000|6.52|8924639|-45.98|31|2024-08-15|15/06/2024|||||6.5199999809265|1|2024-04-24|15/03/2024|||||7.6599998474121|1
2024-07-01 09:27:43|07205|100478|600257|2.18B|2180000000|4.54|41615282|-27.51|30|2024-08-30|15/06/2024|||||4.539999961853|1|2024-04-29|15/03/2024|||||5.9200000762939|1
2024-07-01 09:27:49|07206|1052671|603963|562.43M|562430000|2.54|9323536|-78.32|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
2024-07-01 09:27:55|07207|996080|603360|5.82B|5820000000|11.8|6576619|15.38|29|2024-08-22|15/06/2024|||||11.800000190735|1|2024-04-26|15/12/2023|||||20.761999893188|0.71428571428571
2024-07-01 09:28:01|07208|101125|601880|29.98B|29980000000|1.26|56841430|-20.51|32|2024-08-22|15/06/2024|||||1.2599999904633|1|2024-04-26|15/03/2024|||||1.4099999666214|1
2024-07-01 09:28:09|07209|100734|600593|2.58B|2580000000|19.97|7644618|20.88|30|2024-08-26|15/06/2024|||||19.969999313354|1|2024-04-24|15/12/2023|||||23.319999694824|1
2024-07-01 09:28:20|07210|100833|600719|3.80B|3800000000|9.45|33757515|106.19|25|2023-04-20|15/03/2023|-0.12||||4.9800000190735|1|2023-03-17|15/12/2022|-0.26||||5.5|1
2024-07-01 09:28:26|07211|100942|600844|2.38B|2380000000|2.35|17659169|-15.69|30|2024-09-02|15/06/2024|||||2.3499999046326|1|2024-04-29|15/03/2024|||||2.5599999427795|1
2024-07-01 09:28:33|07212|101181|900921|91.49M|91490000|0.09|426844|-39.6|28|2024-09-02|15/06/2024|||||0.09000000357628|1|2024-04-29|15/03/2024|||||0.12399999797344|1
2024-07-01 09:28:39|07213|997892|603955|1.19B|1190000000|8.72|2458837|-42.89|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
2024-07-01 09:28:46|07214|101026|601006|125.95B|125950000000|7.2|98763634|-3.63|31|2024-08-27|15/06/2024||0.15|||7.1999998092651|1|2024-04-27|15/12/2023|0.0413|0.0719|20220000000|20150000000|7.4400000572205|1
2024-07-01 09:28:52|07215|100813|600694|5.40B|5400000000|17.34|3290847|-5.19|32|2024-08-28|15/06/2024|||||17.340000152588|1|2024-04-29|15/03/2024|0.8182||2090000000||21.42799949646|0.90909090909091
2024-07-01 09:28:58|07216|1031219|603233|16.73B|16730000000|14.74|8560093|-48.38|29|2024-08-28|15/06/2024||0.3311||7320000000|14.739999771118|1|2024-04-29|15/12/2023|-0.01|0.0839|6810000000|6470000000|21.200000762939|1
2024-07-01 09:29:04|07217|100858|600744|6.84B|6840000000|3.37|88521917|-10.31|25|2023-04-28|15/03/2023|-0.05||||4.039999961853|1|2023-04-28|15/12/2022|0.14||||4.039999961853|1
2024-07-01 09:29:10|07218|101148|601991|57.00B|57000000000|3.12|118477648|-9.37|32|2024-08-30|15/06/2024||0.08|||3.1199998855591|1|2024-04-26|15/03/2024|0.0505|0.04|30740000000||2.9900000095367|1
2024-07-01 09:29:16|07219|100432|600198|6.69B|6690000000|5.12|8904259|-24.67|31|2024-08-29|15/06/2024|||||5.1199998855591|1|2024-04-29|15/03/2024|||||5.7699999809265|1
2024-07-01 09:29:22|07220|942602|603019|60.52B|60520000000|41.43|46727703|-18.57|32|2024-08-16|15/06/2024||0.139||3270000000|41.430000305176|1|2024-04-26|15/03/2024|0.0423|0.0423|2480000000|2420000000|44.189998626709|1
2024-07-01 09:29:29|07221|100748|600611|6.67B|6670000000|2.82|24898160|-6.08|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
2024-07-01 09:29:34|07222|101760|900903|347.53M|347530000|0.149|955076|-26.87|21|2022-04-28|15/03/2022|||||0.27000001072884|1|2022-03-29|15/12/2021|||||0.28099998831749|1
2024-07-01 09:29:40|07223|1082138|603587|6.03B|6030000000|12.83|1837329|-16.05|29|2024-08-23|15/06/2024|||||12.829999923706|1|2024-04-26|15/12/2023|0.17|0.4|||13.300000190735|1
2024-07-01 09:29:47|07224|996066|603032|2.66B|2660000000|11.36|8097383|-66.76|30|2024-07-26|15/06/2024|||||11.359999656677|1|2024-04-26|15/03/2024|||||17.299999237061|1
2024-07-01 09:29:52|07225|100666|600503|2.95B|2950000000|1.85|22731809|-37.1|25|2023-04-28|15/03/2023|-0.01||10460000||2.6300001144409|1|2023-04-26|15/12/2022|||67300000||2.6099998950958|1
2024-07-01 09:29:59|07226|1057234|603056|13.58B|13580000000|13.3|4516747|-14.72|30|2024-08-29|15/06/2024|||||13.300000190735|1|2024-04-27|15/12/2023|0.27|0.19|10840000000||16.629999160767|1
2024-07-01 09:30:05|07227|100926|600826|3.99B|3990000000|5.48|3777436|-47.81|30|2024-08-19|15/06/2024||0.2786|||5.4800000190735|1|2024-04-29|15/03/2024|0.0143|0.02|||12.529999732971|0.71428571428571
2024-07-01 09:30:12|07228|100969|600875|56.15B|56150000000|18.01|25570395|-1.07|32|2024-08-29|15/06/2024||0.4|||18.010000228882|1|2024-04-29|15/03/2024|0.29|0.42|15050000000||17.10000038147|1
2024-07-01 09:30:18|07229|100279|600006|13.00B|13000000000|6.48|53539571|7.95|31|2024-08-28|15/06/2024|||||6.4800000190735|1|2024-04-29|15/03/2024|||||7.4400000572205|1
2024-07-01 09:30:24|07230|100332|600081|5.05B|5050000000|8.75|3965298|-39.92|31|2024-08-29|15/06/2024|||||8.75|1|2024-04-26|15/03/2024|||||10.239999771118|1
2024-07-01 09:30:29|07231|955758|601198|25.83B|25830000000|7.97|27877182|-1.5|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
2024-07-01 09:30:35|07232|100907|600804|1.97B|1970000000|1.18|39600146|-78.22|32|2024-08-27|15/06/2024|||||1.1799999475479|1|2024-04-30|15/03/2024|||||2.4000000953674|1
2024-07-01 09:30:41|07233|994572|603528|4.88B|4880000000|6.97|24733312|-6.41|30|2024-08-22|15/06/2024|||||6.9699997901917|1|2024-04-26|15/12/2023|||||6.1399998664856|1
2024-07-01 09:30:47|07234|994628|603999|2.77B|2770000000|4.8|7312397|-32.47|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
2024-07-01 09:30:53|07235|1081677|601330|8.30B|8300000000.000001|5.97|4132252|-21.11|30|2024-08-27|15/06/2024|||||5.9699997901917|1|2024-04-29|15/03/2024|0.1||804880000||6.7199997901917|1
2024-07-01 09:30:59|07236|100883|600776|12.25B|12250000000|9.79|9903474|-30.74|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
2024-07-01 09:31:05|07237|101755|900941|395.64M|395640000|0.316|548090|-29.02|21|2022-04-28|15/03/2022|||||0.40700000524521|1|2022-03-28|15/12/2021|||||0.44100001454353|1
2024-07-01 09:31:11|07238|994562|603377|686.26M|686260000|0.96|32852237|-88.06|31|2024-08-12|15/06/2024|||||0.95999997854233|1|2024-04-30|15/03/2024|||||3.2699999809265|1
2024-07-01 09:31:17|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
2024-07-01 09:31:23|07240|1079938|603486|26.52B|26520000000|45.68|9251476|-39.62|28|2024-08-26|15/06/2024||0.5563||3840000000|45.680000305176|1|2024-04-27|15/12/2023|0.0146|0.3345|4970000000|5980000000|41.529998779297|1
2024-07-01 09:31:29|07241|100690|600537|3.01B|3010000000|2.55|31217653|-67.15|30|2024-08-27|15/06/2024|||||2.5499999523163|1|2024-04-27|15/12/2023|||||3.829999923706|1
2024-07-01 09:31:35|07242|1024775|603496|7.85B|7850000000|24.5|12281265|29.5|29|2024-08-26|15/06/2024|||||24.5|1|2024-04-28|15/03/2024|||||28.489999771118|1
2024-07-01 09:31:41|07243|950057|603869|2.16B|2160000000|4.32|5290601|-61.36|31|2024-08-26|15/06/2024|||||4.3200001716614|1|2024-04-27|15/03/2024|||||7.4000000953674|1
2024-07-01 09:31:48|07244|100906|600803|64.80B|64800000000|21.21|9291149|9.59|31|2024-08-30|15/06/2024||0.4462||32830000000|21.209999084473|1|2024-04-26|15/03/2024|0.35|0.4787|34210000000|35560000000|18.25|1
2024-07-01 09:31:54|07245|101152|603002|5.27B|5270000000|4.64|30189161|-8.93|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
2024-07-01 09:32:00|07246|100510|600295|28.07B|28070000000|10.07|13571226|11.37|31|2024-08-29|15/06/2024|||||10.069999694824|1|2024-04-29|15/03/2024|||||12.829999923706|1
2024-07-01 09:32:06|07247|101193|900936|2.29B|2290000000|0.823|1627479|-23.82|29|2023-11-01|15/09/2023|||||0.90600001811981|1|2023-08-31|15/06/2023|||||1|1
2024-07-01 09:32:14|07248|1141903|688018|10.72B|10720000000|97.1|1593602|-23.05|24|2024-07-29|15/06/2024||0.3364||446870000|97.099998474121|1|2024-04-19|15/03/2024|0.48|0.3721|387000000|392130000|136.07999572754|0.71428571428571
2024-07-01 09:32:20|07249|996095|603966|2.47B|2470000000|6.86|6744320|-34.54|29|2024-08-22|15/06/2024|||||6.8600001335144|1|2024-04-27|15/12/2023|||||8.1199998855591|1
2024-07-01 09:32:26|07250|100764|600622|2.86B|2860000000|1.91|30277166|-36.64|30|2024-08-27|15/06/2024|||||1.9099999666214|1|2024-04-30|15/12/2023|||||2.3699998855591|1
2024-07-01 09:32:32|07251|101115|601788|67.46B|67459999999.99999|14.56|28161929|-8.94|32|2024-08-22|15/06/2024|||||14.560000419617|1|2024-04-29|15/03/2024|0.13||2200000000||16.530000686646|1
2024-07-01 09:32:38|07252|100674|600516|17.42B|17420000000|4.39|25902715|-30.48|31|2024-08-29|15/06/2024||||8231000000|4.3899998664856|1|2024-04-29|15/03/2024|0.0546||1340000000|1390000000|4.9099998474121|1
2024-07-01 09:32:44|07253|100669|600507|8.76B|8760000000|3.76|15323329|-19.44|31|2024-08-29|15/06/2024|||||3.7599999904633|1|2024-04-26|15/03/2024|||||4.1100001335144|1
2024-07-01 09:32:51|07254|100962|600869|7.90B|7900000000|3.57|29976227|-36.96|31|2024-08-27|15/06/2024|||||3.5699999332428|1|2024-04-23|15/03/2024|||1720000000|4810000000|3.8800001144409|1
2024-07-01 09:32:57|07255|101109|601700|5.00B|5000000000|4.39|11341884|-18.46|25|2023-04-28|15/03/2023|0.01||496600000||5.0700001716614|1|2023-04-28|15/12/2022|-0||820900000||5.0700001716614|1
2024-07-01 09:33:03|07256|100654|600498|19.05B|19050000000|16.06|19804263|-22.04|31|2024-08-26|15/06/2024||0.18||10210000000|16.059999465942|1|2024-04-29|15/03/2024|0.03|0.06|5060000000|5060000000|17.440000534058|1
2024-07-01 09:33:08|07257|101035|601038|7.78B|7780000000|16.18|6956717|35.26|32|2024-08-29|15/06/2024|||||16.180000305176|1|2024-04-25|15/03/2024|0.5334||4660000000||16.75|1
2024-07-01 09:33:13|07258|1162059|601865|42.78B|42780000000|19.94|13034125|-47.96|22|2024-08-26|15/06/2024||0.3447||5950000000|19.940000534058|1|2024-04-29|15/03/2024|0.32|0.381|5730000000|6580000000|25.200000762939|1
2024-07-01 09:33:19|07259|994527|603007|2.18B|2180000000|5.36|4621968|4|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
2024-07-01 09:33:25|07260|1010704|603488|1.99B|1990000000|6.79|5058840|-14.32|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
2024-07-01 09:33:31|07261|100994|600965|3.03B|3030000000|3.72|5404987|-42.18|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
2024-07-01 09:33:37|07262|101127|601901|64.38B|64379999999.99999|7.81|127058173|18.5|31|2024-08-20|15/06/2024|||||7.8099999427795|1|2024-04-23|15/03/2024|0.1||1990000000|1990000000|7.6700000762939|1
2024-07-01 09:33:42|07263|100741|600601|12.18B|12180000000|2.91|60165327|4.58|30|2024-08-27|15/06/2024|||||2.9100000858307|1|2024-04-26|15/03/2024|||||2.3900001049042|1
2024-07-01 09:33:48|07264|1077010|603045|1.36B|1360000000|10.01|5823966|-34.41|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
2024-07-01 09:33:54|07265|996557|603345|21.58B|21580000000|73.86|3773971|-49.39|29|2024-08-21|15/06/2024||1.44||4000000000|73.860000610352|1|2024-04-27|15/12/2023|1.28|1.42|3770000000|4800000000|83.98999786377|1
2024-07-01 09:34:00|07266|1052661|603363|3.26B|3260000000|3.91|37476501|-59.65|29|2024-08-28|15/06/2024|||||3.9100000858307|1|2024-04-30|15/03/2024|||||3.6400001049042|1
2024-07-01 09:34:07|07267|1010849|603383|6.55B|6550000000|32|5733995|-42.15|30|2024-08-27|15/06/2024|||||32|1|2024-04-25|15/03/2024|||138000000|138000000|42.91199798584|0.83333333333333
2024-07-01 09:34:13|07268|100905|600802|1.29B|1290000000|2.81|7609890|-43.41|30|2024-08-20|15/06/2024|||||2.8099999427795|1|2024-04-26|15/12/2023|||||3.2400000095367|1
2024-07-01 09:34:20|07269|102095|600693|2.51B|2510000000|2.87|6625141|-28.75|31|2024-08-23|15/06/2024|||||2.8699998855591|1|2024-04-26|15/03/2024|||||3.1800000667572|1
2024-07-01 09:34:26|07270|100301|600033|9.36B|9360000000|3.42|30472300|7.03|30|2024-09-02|15/06/2024|||||3.420000076294|1|2024-04-29|15/03/2024|||||3.3199999332428|1
2024-07-01 09:34:31|07271|1141898|688010|2.48B|2480000000|15.3|754899|-33|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
2024-07-01 09:34:37|07272|100639|600483|30.93B|30930000000|12.08|18294961|31.58|32|2024-08-23|15/06/2024|||||12.079999923706|1|2024-04-25|15/03/2024|||3090000000||9.9499998092651|1
2024-07-01 09:34:44|07273|942796|600203|3.78B|3780000000|6.37|56937429|3.29|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
2024-07-01 09:34:50|07274|100650|600493|1.19B|1190000000|4.4|8011161|-22.32|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
2024-07-01 09:34:55|07275|996559|603817|2.60B|2600000000|4.88|4991822|-22.69|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
2024-07-01 09:35:00|07276|1008685|603826|18.80B|18800000000|28.6|1687634|-42.56|29|2024-08-23|15/06/2024|||||28.60000038147|1|2024-04-26|15/03/2024|||||59.345999145508|0.71428571428571
2024-07-01 09:35:07|07277|100583|600388|12.75B|12750000000|11.85|6050739|-36.17|31|2024-08-23|15/06/2024||0.27|||11.85000038147|1|2024-04-20|15/03/2024|0.18|0.18|2280000000||13.609999656677|1
2024-07-01 09:35:13|07278|945169|603686|3.26B|3260000000|7.84|4261282|-26.65|31|2024-08-22|15/06/2024|||||7.8400001525879|1|2024-04-26|15/03/2024|||||8.6000003814697|1
2024-07-01 09:35:19|07279|102094|600592|3.46B|3460000000|8.66|15491388|-18.11|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
2024-07-01 09:35:25|07280|942811|600753|1.22B|1220000000|5.3|3936489|-40.39|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
2024-07-01 09:35:31|07281|100359|600103|3.85B|3850000000|1.74|20985609|-46.2|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
2024-07-01 09:35:37|07282|1024774|603933|2.68B|2680000000|12.73|6301017|-31.37|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
2024-07-01 09:35:43|07283|996088|603668|5.79B|5790000000|11.58|5508127|-24.48|30|2024-08-28|15/06/2024|||||11.579999923706|1|2024-04-27|15/12/2023|||||15.4|0.90909090909091
2024-07-01 09:35:50|07284|945170|603678|11.04B|11040000000|24.08|6394393|-28.9|31|2024-08-15|15/06/2024|||||24.079999923706|1|2024-04-26|15/03/2024|||||20.780000686646|1
2024-07-01 09:35:56|07285|100718|600573|2.19B|2190000000|8.79|5008443|-26.58|31|2024-08-29|15/06/2024|||||8.789999961853|1|2024-04-23|15/03/2024|||||9.2799997329712|1
2024-07-01 09:36:02|07286|100789|600660|124.80B|124800000000|47.74|13146740|33.56|32|2024-08-28|15/06/2024||0.6545||9490000000|47.740001678467|1|2024-04-25|15/03/2024|0.53|0.5366|8840000000|8570000000|45.279998779297|1
2024-07-01 09:36:08|07287|1162043|603893|24.53B|24530000000|57.57|4028629|-19.81|21|2024-08-23|15/06/2024||0.29||801490000|57.569999694824|1|2024-05-09|15/03/2024|0.16|0.2|543080000|545000000|57|1
2024-07-01 09:36:15|07288|996082|603444|12.84B|12840000000|178.69|1284819|-63.95|30|2024-08-13|15/06/2024||3.38||994180000|178.69000244141|1|2024-04-24|15/03/2024|3.47|3.23|927000000|927360000|173.11999511719|1
2024-07-01 09:36:20|07289|1164174|603087|27.66B|27660000000|46.74|10817479|19.61|19|2024-08-23|15/06/2024||0.26||868550000|46.740001678467|1|2024-04-25|15/03/2024|0.16|0.23|560000000|560110000|48.779998779297|1
2024-07-01 09:36:27|07290|994613|603886|3.62B|3620000000|15.09|1808381|-17.78|30|2024-08-22|15/06/2024|||||15.090000152588|1|2024-04-28|15/03/2024|||||16.559999465942|1
2024-07-01 09:36:33|07291|1052653|601086|2.48B|2480000000|3.74|15457036|-17.3|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
2024-07-01 09:36:38|07292|100694|600543|1.31B|1310000000|4.13|7399041|-25.72|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
2024-07-01 09:36:44|07293|100839|600720|18.62B|18620000000|9.04|21784914|-21.02|31|2024-08-16|15/06/2024|||||9.039999961853|1|2024-04-30|15/03/2024|||||11.470000267029|1
2024-07-01 09:36:50|07294|100364|600108|4.71B|4710000000|2.43|15280993|-21.19|30|2024-08-26|15/06/2024|||||2.4300000667572|1|2024-04-25|15/03/2024|||||2.6099998950958|1
2024-07-01 09:36:56|07295|100889|600795|107.19B|107190000000|6.03|142782998|55.61|32|2024-08-30|15/06/2024||0.15|||6.0300002098083|1|2024-04-26|15/03/2024|0.1|0.1|45560000000|45560000000|4.9800000190735|1
2024-07-01 09:37:02|07296|101023|601002|2.80B|2800000000|2.93|6092128|-41.33|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
2024-07-01 09:37:09|07297|100580|600383|16.30B|16300000000|3.64|186089639|-53.26|31|2024-08-29|15/06/2024||0.02||19670000000|3.6400001049042|1|2024-04-29|15/03/2024|-0.07|0.02|6960000000|7670000000|3.3900001049042|1
2024-07-01 09:37:15|07298|100870|600759|11.08B|11080000000|2.67|18197941|6.27|30|2024-08-22|15/06/2024|||||2.670000076294|1|2024-04-30|15/03/2024|||||2.789999961853|1
2024-07-01 09:37:21|07299|1031221|603387|3.99B|3990000000|7.87|3552361|-39.57|29|2024-08-21|15/06/2024|||||7.8699998855591|1|2024-04-27|15/12/2023|||||9.039999961853|1
2024-07-01 09:37:27|07300|997894|603986|62.81B|62810000000|94.41|20158960|-10.53|31|2024-08-28|15/06/2024||0.3582||1790000000|94.410003662109|1|2024-04-20|15/12/2023|-0.41|-0.1145|1370000000|1350000000|74.089996337891|1
2024-07-01 09:37:32|07301|100413|600182|4.74B|4740000000|13.93|1406465|-12.06|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
2024-07-01 09:37:38|07302|100708|600562|17.05B|17050000000|13.7|10262767|-15.8|30|2024-08-29|15/06/2024|||||13.699999809265|1|2024-04-25|15/03/2024|||||15.020000457764|1
2024-07-01 09:37:44|07303|100433|600199|7.85B|7850000000|11.97|10130089|-50.08|30|2024-09-02|15/06/2024|||||11.970000267029|1|2024-04-30|15/03/2024|||419000000||15.699999809265|1
2024-07-01 09:37:50|07304|1162041|603195|99.68B|99680000000|76.5|1885289|-20.27|21|2024-08-15|15/06/2024||0.913||4620000000|76.5|1|2024-04-26|15/12/2023|0.8207|1.3|4090000000|4210000000|156.2375|0.68965517241379
2024-07-01 09:37:56|07305|1162090|603256|6.21B|6210000000|6.77|5674790|-12.19|20|2024-08-28|15/06/2024|||||6.7699999809265|1|2024-04-27|15/12/2023|||||6.460000038147|1
2024-07-01 09:38:03|07306|100534|600323|17.55B|17550000000|21.5|7005103|11.2|32|2024-08-16|15/06/2024|||||21.5|1|2024-04-29|15/03/2024|0.47||2720000000|2720000000|18.39999961853|1
2024-07-01 09:38:09|07307|101100|601633|215.18B|215180000000|25.28|21350221|0.52|32|2024-08-28|15/06/2024||0.1785||35310000000|25.280000686646|1|2024-04-24|15/03/2024|0.38|0.107|42860000000|35310000000|24.520000457764|1
2024-07-01 09:38:17|07308|994560|603336|1.75B|1750000000|3.07|8216378|-40.16|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
2024-07-01 09:38:24|07309|100342|600094|9.11B|9110000000|3.9|49788310|26.21|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
2024-07-01 09:38:29|07310|101197|900940|406.87M|406870000|0.176|334559|-20.19|21|2022-04-26|15/03/2022|||||0.31099998950958|1|2022-04-22|15/12/2021|||||0.32800000905991|1
2024-07-01 09:38:35|07311|100420|600185|8.22B|8220000000.000001|4.37|17599364|-37.9|30|2024-08-30|15/06/2024|||||4.3699998855591|1|2024-04-26|15/03/2024|||||5.4499998092651|1
2024-07-01 09:38:41|07312|100745|600606|19.82B|19820000000|1.42|104746915|-50.91|31|2024-08-27|15/06/2024||0.1463||137350000000|1.4199999570847|1|2024-04-30|15/12/2023||0.2224||195720000000|1.9199999570847|1
2024-07-01 09:38:48|07313|100437|600206|7.55B|7550000000|8.9|12876830|-31.05|30|2024-08-26|15/06/2024|||||8.8999996185303|1|2024-04-29|15/03/2024|||||10.35000038147|1
2024-07-01 09:38:55|07314|101007|600979|4.34B|4340000000|3.47|66123618|-6.94|25|2023-04-28|15/03/2023|||||3.1500000953674|1|2023-04-28|15/12/2022|0.02||||3.1500000953674|1
2024-07-01 09:39:01|07315|1052664|603386|3.99B|3990000000|11.95|7875039|7.84|30|2024-08-29|15/06/2024|||||11.949999809265|1|2024-04-26|15/12/2023|||||10.109999656677|1
2024-07-01 09:39:06|07316|1024788|603335|1.78B|1780000000|4.14|9150250|-34.38|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
2024-07-01 09:39:12|07317|102967|603328|7.65B|7650000000|7.69|16131961|-5.07|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
2024-07-01 09:39:20|07318|1052669|603813|988.38M|988380000|9.48|2480025|-33.82|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
2024-07-01 09:39:26|07319|100614|600433|4.88B|4880000000|2.75|9267737|-22.29|31|2024-08-21|15/06/2024|||||2.75|1|2024-04-23|15/03/2024|||||2.8699998855591|1
2024-07-01 09:39:32|07320|100796|600673|20.99B|20990000000|7.05|11735907|-2.22|30|2024-08-26|15/06/2024|||||7.0500001907349|1|2024-04-24|15/03/2024|||||8.420000076294|1
2024-07-01 09:39:38|07321|1057309|603848|5.27B|5270000000|13.03|2611963|-20.75|29|2024-08-28|15/06/2024|||||13.029999732971|1|2024-04-29|15/03/2024|||||14.300000190735|1
2024-07-01 09:39:45|07322|1141914|688388|4.13B|4130000000|9.98|6868122|-63.78|25|2024-08-28|15/06/2024|||||9.9799995422363|1|2024-05-29|15/03/2024|||930000000|930000000|12.050000190735|1
2024-07-01 09:39:52|07323|1008684|603797|1.84B|1840000000|3.2|6088462|-43.88|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
2024-07-01 09:39:57|07324|1159376|603983|11.04B|11040000000|27.58|1980302|-15.27|23|2024-08-26|15/06/2024||||2870000000|27.579999923706|1|2024-04-27|15/12/2023|0.21|0.2507|689000000|742660000|28.290000915527|1
2024-07-01 09:40:03|07325|100961|600868|3.17B|3170000000|1.67|27883592|-40.94|25|2023-04-28|15/03/2023|||65700000||2.6900000572205|1|2023-04-28|15/12/2022|0.01||140600000||2.6900000572205|1
2024-07-01 09:40:10|07326|100579|600382|2.80B|2800000000|3.99|5872057|-17.5|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
2024-07-01 09:40:16|07327|100732|600589|4.72B|4720000000|3.19|15478128|52.71|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
2024-07-01 09:40:23|07328|955765|603838|2.05B|2049999999.9999998|6.43|11965362|7.99|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
2024-07-01 09:40:29|07329|994553|603268|1.67B|1670000000|13.42|1232764|-46.21|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
2024-07-01 09:40:34|07330|1162097|603863|3.91B|3910000000|19.98|7889422|-11.53|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
2024-07-01 09:40:39|07331|994558|603322|4.53B|4530000000|28.73|4943790|-8.54|26|2023-04-27|15/03/2023|-0.13||258100000||29.5|1|2023-04-26|15/12/2022|-0.46||818000000||26.819999694824|1
2024-07-01 09:40:46|07332|1052668|603725|1.91B|1910000000|6.23|7181858|-24.35|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
2024-07-01 09:40:51|07333|1081729|603348|7.47B|7470000000|28.17|3654378|-33.28|30|2024-08-28|15/06/2024||0.16|||28.170000076294|1|2024-04-26|15/12/2023|0.00|0.03|1280000000||25.629999160767|1
2024-07-01 09:40:58|07334|102090|600256|44.17B|44170000000|6.83|86663807|-2.62|30|2024-08-15|15/06/2024|||||6.8299999237061|1|2024-04-24|15/03/2024|0.123||10040000000||7.4099998474121|1
2024-07-01 09:41:05|07335|100743|600603|8.50B|8500000000|5.2|24535146|-28.16|31|2024-08-22|15/06/2024|||||5.1999998092651|1|2024-04-27|15/12/2023|||||7.0199999809265|1
2024-07-01 09:41:11|07336|101080|601333|23.59B|23590000000|3.33|67116659|-17.42|32|2024-08-27|15/06/2024|||||3.329999923706|1|2024-04-29|15/03/2024|0.077||6600000000||3.1900000572205|1
2024-07-01 09:41:16|07337|101142|601996|1.95B|1950000000|1.74|11715109|-31.71|31|2024-08-28|15/06/2024|||||1.7400000095367|1|2024-04-26|15/03/2024|||||2.2400000095367|1
2024-07-01 09:41:24|07338|100523|600310|5.25B|5250000000|3.57|49351646|-34.16|31|2024-08-23|15/06/2024|||||3.5699999332428|1|2024-04-25|15/03/2024|||||3.1800000667572|1
2024-07-01 09:41:29|07339|100459|600236|64.24B|64239999999.99999|8.26|16485365|37.88|30|2024-08-26|15/06/2024|||||8.2600002288818|1|2024-04-25|15/03/2024|||2130000000||6.2800002098083|1
2024-07-01 09:41:35|07340|942831|603368|7.25B|7250000000|18.03|5637600|-29.18|30|2024-08-15|15/06/2024|||||18.030000686646|1|2024-04-26|15/12/2023|0.44||5200000000||21.5|1
2024-07-01 09:41:41|07341|954955|601368|3.60B|3600000000|4.08|6336839|-23.77|26|2023-04-24|15/03/2023|0.03||504600000||5.1500000953674|1|2023-04-14|15/12/2022|-0||571100000||5.3200001716614|1
2024-07-01 09:41:48|07342|994506|600936|3.41B|3410000000|2.06|8731568|-47.26|30|2024-08-29|15/06/2024|||||2.0599999427795|1|2024-04-26|15/12/2023|||||2.4900000095367|1
2024-07-01 09:41:54|07343|100568|600368|5.84B|5840000000|3.67|19169702|-2.2|32|2024-08-09|15/06/2024|||||3.670000076294|1|2024-04-25|15/03/2024|||||5.6029999256134|0.76923076923077
2024-07-01 09:42:01|07344|100472|600252|7.58B|7580000000|2.2|29248477|-12.15|31|2024-08-29|15/06/2024|||||2.2000000476837|1|2024-04-29|15/03/2024|||||2.2999999523163|1
2024-07-01 09:42:07|07345|100880|600771|9.39B|9390000000|19.23|5341254|-46.61|31|2024-08-23|15/06/2024|||||19.229999542236|1|2024-04-30|15/03/2024|||||25.60000038147|1
2024-07-01 09:42:13|07346|101068|601238|81.75B|81750000000|7.8|32440053|-25.82|32|2024-08-30|15/06/2024||0.13||26600000000|7.8000001907349|1|2024-04-26|15/03/2024|0.12|0.125|21570000000|26860000000|8.5900001525879|1
2024-07-01 09:42:19|07347|100277|600004|22.53B|22530000000|9.52|15677276|-33.82|31|2024-09-02|15/06/2024||0.1017||1880000000|9.5200004577637|1|2024-04-27|15/12/2023|0.07|0.085|1820000000|1920000000|10.579999923706|1
2024-07-01 09:42:24|07348|994609|603861|3.62B|3620000000|8.34|8766498|-13.23|23|2022-10-28|15/09/2022|0.09||973900000||7.5199999809265|1|2022-08-25|15/06/2022|-0||742600000||9.0200004577637|1
2024-07-01 09:42:30|07349|100542|600332|48.33B|48330000000|29.77|7663089|-8.53|32|2024-08-18|15/06/2024||0.48|||29.770000457764|1|2024-04-26|15/03/2024|1.2|0.7|22950000000||31.25|1
2024-07-01 09:42:36|07350|100348|600098|23.50B|23500000000|6.71|26807099|4.05|30|2024-09-02|15/06/2024|||||6.710000038147|1|2024-04-29|15/03/2024|||||6.5300002098083|1
2024-07-01 09:42:42|07351|1141905|688020|2.68B|2680000000|31.95|1637447|-32.38|23|2024-08-12|15/06/2024||||90000000|31.950000762939|1|2024-04-23|15/03/2024|||67000000|67000000|25.780000686646|1
2024-07-01 09:42:49|07352|100984|600894|10.24B|10240000000|11.95|14945860|51.79|30|2024-08-26|15/06/2024|||||11.949999809265|1|2024-04-30|15/03/2024|||||11.180000305176|1
2024-07-01 09:42:55|07353|945719|603898|2.36B|2360000000|7.64|1694378|-23.97|30|2024-08-20|15/06/2024|||||7.6399998664856|1|2024-04-27|15/12/2023|0.13||638000000||9.079999923706|1
2024-07-01 09:43:01|07354|1043306|603535|3.84B|3840000000|16.42|1920883|-1.6|30|2024-08-23|15/06/2024|||||16.420000076294|1|2024-04-29|15/03/2024|||||16.229999542236|1
2024-07-01 09:43:07|07355|1052670|603882|12.70B|12700000000|27.27|7355896|-64.15|29|2024-08-14|15/06/2024||0.44||2110000000|27.270000457764|1|2024-04-26|15/12/2023|0.14|0.2767|2230000000|2230000000|42.150001525879|1
2024-07-01 09:43:13|07356|100799|600684|2.31B|2310000000|2.71|17568515|-17.19|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
2024-07-01 09:43:19|07357|1031313|601228|23.39B|23390000000|3.1|24577644|-5.57|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
2024-07-01 09:43:25|07358|1024793|603043|9.03B|9030000000|15.88|2869666|-43.38|30|2024-08-28|15/06/2024||0.02|||15.880000114441|1|2024-04-25|15/03/2024|0.12|0.15|1010000000|1010000000|18.270000457764|1
2024-07-01 09:43:30|07359|1162061|603390|2.95B|2950000000|8.23|11697907|-1.79|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
2024-07-01 09:43:36|07360|100588|600393|938.41M|938410000|0.37|19397228|0|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
2024-07-01 09:43:42|07361|942828|603166|3.12B|3120000000|4.96|12390808|-27.45|30|2024-08-21|15/06/2024|||||4.960000038147|1|2024-04-29|15/03/2024|||||5.75|1
2024-07-01 09:43:48|07362|994509|600996|9.29B|9290000000|7.67|20677298|-23.12|29|2024-08-30|15/06/2024|||||7.6700000762939|1|2024-04-27|15/12/2023|||||6.9000000953674|1
2024-07-01 09:43:54|07363|100455|600227|1.90B|1900000000|1.13|22054701|-58.57|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
2024-07-01 09:44:02|07364|1055999|600903|7.28B|7280000000|6.31|7426929|-28.32|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
2024-07-01 09:44:08|07365|100676|600523|4.02B|4019999999.9999995|9.94|7005186|-31.34|31|2024-08-26|15/06/2024|||||9.9399995803833|1|2024-04-26|15/03/2024|||||11.739999771118|1
2024-07-01 09:44:14|07366|100589|600395|13.20B|13200000000|6.16|20955010|-13.53|30|2024-08-28|15/06/2024|||||6.1599998474121|1|2024-04-23|15/12/2023|-0.02|0.11|1780000000||6.4099998474121|1
2024-07-01 09:44:20|07367|100567|600367|3.46B|3460000000|10.17|14659817|-30.7|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
2024-07-01 09:44:25|07368|1162039|603439|5.21B|5210000000|13.19|5099724|-25.56|21|2024-08-30|15/06/2024|||||13.189999580383|1|2024-04-27|15/12/2023|||||15.430000305176|1
2024-07-01 09:44:31|07369|1043304|603458|1.68B|1680000000|5.42|7442740|-46.5|30|2024-08-26|15/06/2024|||||5.4200000762939|1|2024-04-27|15/12/2023|||||6.6700000762939|1
2024-07-01 09:44:37|07370|101018|600992|4.04B|4040000000|16.57|11617336|-8.01|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
2024-07-01 09:44:44|07371|100735|600594|2.41B|2410000000|3.04|11613422|-42.88|31|2024-08-23|15/06/2024|||||3.039999961853|1|2024-04-19|15/12/2023|||||4.1399998664856|1
2024-07-01 09:44:50|07372|100486|600268|5.87B|5870000000|5.8|25551683|-23.63|32|2024-08-23|15/06/2024|||||5.8000001907349|1|2024-04-25|15/03/2024|||||8.5800001144409|0.83333333333333
2024-07-01 09:44:56|07373|996087|603639|4.24B|4240000000|12.46|2255217|-32.09|29|2024-08-29|15/06/2024|||||12.460000038147|1|2024-04-27|15/12/2023|||691000000||15.420000076294|1
2024-07-01 09:45:01|07374|100449|||||||31|2024-08-29|15/06/2024|||||1.1200000047684|1|2024-04-27|15/12/2023|||||1.3899999856949|1
2024-07-01 09:45:08|07375|101758|900945|6.57B|6570000000|0.152|295159|-28.3|30|2024-08-29|15/06/2024|||||0.15199999511242|1|2024-04-27|15/12/2023|||||0.1870000064373|1
2024-07-01 09:45:14|07376|994542|603069|5.13B|5130000000|16.2|3719661|-14.02|30|2024-08-27|15/06/2024|||||16.200000762939|1|2024-04-28|15/03/2024|||||16.870000839233|1
2024-07-01 09:45:20|07377|100671|600515|36.79B|36790000000|3.22|30624861|-22.66|30|2024-08-29|15/06/2024||0.04|||3.2200000286102|1|2024-04-29|15/03/2024|0.02|0.03|1190000000||3.5599999427795|1
2024-07-01 09:45:27|07378|943643|601969|12.67B|12670000000|6.38|13762254|-5.32|32|2024-08-26|15/06/2024|||||6.3800001144409|1|2024-04-29|15/03/2024|||1110000000||7.2300000190735|1
2024-07-01 09:45:33|07379|100939|600837|110.26B|110260000000|8.53|41743603|-7.81|32|2024-08-28|15/06/2024||0.15||9280000000|8.5299997329712|1|2024-04-26|15/03/2024|0.07|0.15|4760000000|7900000000|8.1599998474121|1
2024-07-01 09:45:40|07380|100647|600477|5.61B|5610000000|2.38|15154463|-42.79|31|2024-08-26|15/06/2024|||||2.3800001144409|1|2024-04-29|15/03/2024|||||2.7400000095367|1
2024-07-01 09:45:46|07381|100374|600126|14.12B|14120000000|4.17|23151062|-5.3|31|2024-08-19|15/06/2024|||||4.1700000762939|1|2024-04-26|15/03/2024|||||5.0100002288818|1
2024-07-01 09:45:51|07382|994554|603298|26.05B|26050000000|19.86|8735175|-17.2|31|2024-08-16|15/06/2024||0.4143|||19.860000610352|1|2024-04-23|15/03/2024|0.25|0.25|4170000000|4180000000|43.273999786377|0.71428571428571
2024-07-01 09:45:58|07383|101053|601177|2.84B|2840000000|6.95|4101897|-43.77|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
2024-07-01 09:46:03|07384|945720|603618|3.06B|3060000000|4.42|7862186|-32.51|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
2024-07-01 09:46:10|07385|994552|603258|3.88B|3880000000|16.21|4048780|-61.94|31|2024-08-28|15/06/2024|||||16.209999084473|1|2024-04-26|15/03/2024|||||16.840000152588|1
2024-07-01 09:46:19|07386|942835|603806|37.54B|37540000000|14.38|12232452|-60.34|31|2024-08-16|15/06/2024||0.2786|||14.380000114441|1|2024-04-30|15/03/2024|0.2|0.27|5320000000|5320000000|36.568001174927|0.71428571428571
2024-07-01 09:46:25|07387|1043308|603602|2.52B|2520000000|12.19|4981152|1.46|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
2024-07-01 09:46:31|07388|100915|600814|4.40B|4400000000|5.97|9953749|-30.99|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
2024-07-01 09:46:36|07389|1164176|605166|3.31B|3310000000|11.06|3498627|12.66|21|2024-08-28|15/06/2024|||||11.060000419617|1|2024-04-23|15/03/2024|||1640000000||11.050000190735|1
2024-07-01 09:46:44|07390|996556|603238|1.79B|1790000000|10.07|2047199|-21.02|29|2024-08-23|15/06/2024|||||10.069999694824|1|2024-04-24|15/03/2024|||||10.869999885559|1
2024-07-01 09:46:50|07391|100619|600460|28.39B|28390000000|17.01|19385038|-42.52|31|2024-08-19|15/06/2024||0.1415||2780000000|17.010000228882|1|2024-04-29|15/03/2024|-0.01|0.1132|2470000000|2470000000|19.030000686646|1
2024-07-01 09:46:56|07392|996179|603040|2.67B|2670000000|19.8|1079125|-24.56|29|2024-08-23|15/06/2024|||||19.799999237061|1|2024-04-27|15/12/2023|||||20.819999694824|1
2024-07-01 09:47:02|07393|953926|603901|3.44B|3440000000|7.12|7218617|-51.24|31|2024-08-28|15/06/2024|||||7.1199998855591|1|2024-04-27|15/12/2023||0.17|733000000||8.329999923706|1
2024-07-01 09:47:07|07394|100573|||||||30|2024-07-29|15/06/2024|||||4.1700000762939|1|2024-04-29|15/03/2024|||||4.8099999427795|1
2024-07-01 09:47:14|07395|100576|600378|26.63B|26630000000|29.29|2475609|-22.95|31|2024-08-26|15/06/2024|||||29.290000915527|1|2024-04-30|15/03/2024|||1610000000||31.889999389648|1
2024-07-01 09:47:19|07396|100436|600202|1.38B|1380000000|3.6|9058185|-36.14|25|2023-04-28|15/03/2023|0.02||258100000||5.0700001716614|1|2023-03-27|15/12/2022|||417400000||5.6700000762939|1
2024-07-01 09:47:25|07397|100410|600178|4.69B|4690000000|10.17|19314199|47.68|31|2024-08-27|15/06/2024|||||10.170000076294|1|2024-04-29|15/03/2024|||||10.529999732971|1
2024-07-01 09:47:31|07398|942817|600864|9.97B|9970000000|4.79|24925639|-7.83|26|2023-04-25|15/03/2023|0.09||||4.8099999427795|1|2023-04-25|15/12/2022|-0.16||||4.8099999427795|1
2024-07-01 09:47:37|07399|100791|600664|6.73B|6730000000|2.67|29603339|-20.06|31|2024-08-30|15/06/2024|||||2.670000076294|1|2024-04-26|15/03/2024|||||2.829999923706|1
2024-07-01 09:47:43|07400|953913|603023|966.78M|966780000|1.72|20584149|-59.07|26|2023-04-27|15/03/2023|-0||13470000||3.6300001144409|1|2023-04-27|15/12/2022|||24370000||3.6300001144409|1
2024-07-01 09:47:49|07401|1141899|688011|1.5B|1500000000|13.6|837528|-41.32|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
2024-07-01 09:47:55|07402|994622|603958|1.82B|1820000000|8.2|4061345|6.26|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
2024-07-01 09:48:01|07403|994556|603313|4.26B|4260000000|7.52|7019436|-25.52|31|2024-08-22|15/06/2024|||||7.5199999809265|1|2024-04-29|15/03/2024|0.04||2050000000|2300000000|8.5600004196167|1
2024-07-01 09:48:07|07404|100705|600559|16.70B|16700000000|18.31|18845573|-25.83|30|2024-08-30|15/06/2024|||||18.309999465942|1|2024-04-27|15/12/2023|0.2705|0.29|1410000000|4653000000|19.870000839233|1
2024-07-01 09:48:14|07405|100830|600722|2.64B|2640000000|3.89|14401777|-22.49|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
2024-07-01 09:48:20|07406|1072208|603156|27.40B|27400000000|21.7|3306255|-14.49|29|2024-08-26|15/06/2024|||||21.700000762939|1|2024-04-24|15/03/2024|||2320000000||25.889999389648|1
2024-07-01 09:48:26|07407|1031324|603768|2.33B|2330000000|11.37|3243449|-36.41|29|2024-08-26|15/06/2024||0.19|||11.369999885559|1|2024-04-29|15/03/2024|0.15|0.15|||13.800000190735|1
2024-07-01 09:48:31|07408|942823|603011|2.91B|2910000000|5.89|21128415|-25.19|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
2024-07-01 09:48:37|07409|998091|603656|1.93B|1930000000|10.68|3785444|-22.67|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
2024-07-01 09:48:44|07410|100739|600598|22.95B|22950000000|12.96|13286085|-6.3|31|2024-08-21|15/06/2024|||||12.960000038147|1|2024-04-29|15/03/2024|0.31||956000000||12.909999847412|1
2024-07-01 09:48:50|07411|100422|600187|2.26B|2260000000|1.41|27725905|-52.92|31|2024-08-26|15/06/2024|||||1.4099999666214|1|2024-04-29|15/03/2024|||||2.2400000095367|1
2024-07-01 09:48:57|07412|101054|601188|3.92B|3920000000|3.01|21476085|-12.2|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
2024-07-01 09:49:03|07413|951035|603567|10.30B|10300000000|11.01|4975106|-29.61|29|2024-08-23|15/06/2024|||||11.010000228882|1|2024-04-29|15/03/2024|||||11.390000343323|1
2024-07-01 09:49:09|07414|100438|600207|4.15B|4150000000.0000005|3.8|31710905|-36.82|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
2024-07-01 09:49:15|07415|100596|600403|6.38B|6380000000|2.67|11637682|-37.47|31|2024-09-02|15/06/2024|||||2.670000076294|1|2024-04-26|15/03/2024|||||2.9500000476837|1
2024-07-01 09:49:21|07416|100405|600172|2.74B|2740000000|1.89|19030207|-56.31|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
2024-07-01 09:49:27|07417|100502|600285|14.30B|14300000000|25.65|8537734|50.62|30|2024-08-21|15/06/2024|||||25.64999961853|1|2024-04-26|15/12/2023|||||23.280000686646|1
2024-07-01 09:49:34|07418|101105|601677|14.90B|14900000000|11.94|23600162|-17|30|2024-08-20|15/06/2024|||||11.939999580383|1|2024-04-27|15/12/2023|0.15||6990000000||12.75|1
2024-07-01 09:49:41|07419|100525|600312|26.50B|26500000000|19.74|33893092|57.79|31|2024-08-22|15/06/2024||0.18|||19.739999771118|1|2024-04-23|15/03/2024|0.17|0.17|2040000000|2040000000|16.219999313354|1
2024-07-01 09:49:46|07420|100628|600439|2.43B|2430000000|2.15|18079297|-13.6|30|2024-08-26|15/06/2024|||||2.1500000953674|1|2024-04-30|15/12/2023|||||2.3800001144409|1
2024-07-01 09:49:52|07421|100451|600222|2.43B|2430000000|4.36|14738903|-28.57|31|2024-08-26|15/06/2024|||||4.3600001335144|1|2024-04-26|15/03/2024|||||5.0500001907349|1
2024-07-01 09:49:59|07422|994568|603508|7.15B|7150000000|18.86|10613439|9.38|31|2024-08-26|15/06/2024|||||18.860000610352|1|2024-04-26|15/03/2024|||||19.889999389648|1
2024-07-01 09:50:05|07423|100687|600531|7.24B|7240000000|6.66|69556485|2.86|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
2024-07-01 09:50:14|07424|100291|600020|8.09B|8090000000|3.61|14052754|-3.54|30|2024-08-12|15/06/2024|||||3.6099998950958|1|2024-04-29|15/03/2024|||||3.7400000095367|1
2024-07-01 09:50:20|07425|1054841|603103|8.77B|8770000000|13.84|3050593|-18.59|30|2024-08-19|15/06/2024|||||13.840000152588|1|2024-04-20|15/03/2024|||842000000|785000000|15.060000419617|1
2024-07-01 09:50:26|07426|1031316|603303|5.59B|5590000000|11.71|1939461|-16.73|30|2024-08-16|15/06/2024|||||11.710000038147|1|2024-04-20|15/03/2024|||||13.029999732971|1
2024-07-01 09:50:31|07427|942797|600346|100.10B|100100000000|14.25|21863451|-2.65|29|2024-08-13|15/06/2024||0.3494||74090000000|14.25|1|2024-04-23|15/03/2024|0.3|0.3|58410000000|58400000000|15.569999694824|1
2024-07-01 09:50:37|07428|955763|603223|4.66B|4660000000|6.54|2610438|-52.14|30|2024-08-28|15/06/2024|||||6.539999961853|1|2024-04-26|15/03/2024|||||7.5599999427795|1
2024-07-01 09:50:43|07429|100648|600487|38.52B|38520000000|15.91|52410510|8.8|30|2024-08-29|15/06/2024||0.28||13250000000|15.909999847412|1|2024-04-26|15/12/2023|0.14|0.12|12520000000|12270000000|13.539999961853|1
2024-07-01 09:50:49|07430|994573|603556|22.36B|22360000000|45.4|5734409|85.42|31|2024-08-22|15/06/2024|||||45.400001525879|1|2024-04-23|15/03/2024|||902000000|902000000|49.840000152588|1
2024-07-01 09:50:55|07431|100311|600060|32.27B|32270000000.000004|25.11|7659344|0.2|31|2024-08-27|15/06/2024||0.38|||25.110000610352|1|2024-04-23|15/03/2024|0.36|0.4|12700000000|12700000000|26.969999313354|1
2024-07-01 09:51:02|07432|100592|600398|45.05B|45050000000|9.39|23357688|34.3|31|2024-08-23|15/06/2024|||||9.3900003433228|1|2024-04-30|15/12/2023|0.1|0.12|5960000000||8.829999923706|1
2024-07-01 09:51:08|07433|942830|603306|5.94B|5940000000|18.19|8536177|-37.42|31|2024-08-29|15/06/2024|||||18.190000534058|1|2024-04-30|15/12/2023|||||22.940000534058|1
2024-07-01 09:51:13|07434|100865|600751|6.55B|6550000000|2.26|23230249|-6.33|29|2024-08-29|15/06/2024|||||2.2599999904633|1|2024-04-30|15/03/2024|||||2.329999923706|1
2024-07-01 09:51:20|07435|994618|603909|2.21B|2210000000|8.53|1661439|-37.06|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
2024-07-01 09:51:26|07436|100541|600331|12.76B|12760000000|6.29|36904277|22.57|31|2024-08-29|15/06/2024|||||6.289999961853|1|2024-04-30|15/03/2024|||||6.3000001907349|1
2024-07-01 09:51:33|07437|100976|600885|28.09B|28090000000|26.86|8261928|-13.09|30|2024-08-01|15/06/2024||0.4703||3660000000|26.860000610352|1|2024-04-25|15/03/2024|0.34|0.34|3450000000|3450000000|28.120000839233|1
2024-07-01 09:51:39|07438|1142282|601236|30.28B|30280000000|6.41|13969336|-13.96|24|2024-08-29|15/06/2024|||||6.4099998474121|1|2024-04-30|15/03/2024|||||7.3800001144409|1
2024-07-01 09:51:45|07439|100520|600307|7.39B|7390000000|1.19|28741414|-23.87|30|2024-08-28|15/06/2024|||||1.1900000572205|1|2024-04-30|15/12/2023||0.02|||1.3700000047684|1
2024-07-01 09:51:51|07440|1054843|603260|54.70B|54700000000|46.4|2821504|-33.25|29|2024-08-29|15/06/2024||0.64|||46.400001525879|1|2024-04-30|15/03/2024|0.45||5420000000|5420000000|49.729999542236|1
2024-07-01 09:51:57|07441|100929|600829|3.29B|3290000000|5.71|4205058|-19.89|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
2024-07-01 09:52:04|07442|100286|600015|102.49B|102490000000|6.45|35805140|18.48|31|2024-08-27|15/06/2024||0.43||24320000000|6.4499998092651|1|2024-04-30|15/12/2023|0.53|0.4714|19660000000|21280000000|6.7199997901917|1
2024-07-01 09:52:10|07443|100857|600743|2.84B|2840000000|1.2|32350682|-25.64|31|2024-08-29|15/06/2024|||||1.2000000476837|1|2024-04-29|15/03/2024|||||1.1399999856949|1
2024-07-01 09:52:17|07444|994503|600909|19.97B|19970000000|4.24|28572359|-10.28|30|2024-08-29|15/06/2024|||||4.2399997711182|1|2024-04-26|15/03/2024|||||4.5799999237061|1
2024-07-01 09:52:24|07445|996079|603358|12.72B|12720000000|29|4369716|50.94|29|2024-08-30|15/06/2024|||||29|1|2024-04-30|15/12/2023|||||27.979999542236|1
2024-07-01 09:52:30|07446|101194|900937|1.19B|1190000000|0.152|2922799|-13.1|16|2021-04-24|15/12/2020|||||0.13099999725819|1|2021-04-24|15/03/2021|||||0.13099999725819|1
2024-07-01 09:52:35|07447|100841|600726|16.13B|16129999999.999998|2.04|29699341|-27.01|26|2023-04-26|15/03/2023|0.02||||2.7699999809265|1|2023-04-26|15/12/2022|0.54||||2.7699999809265|1
2024-07-01 09:52:42|07448|994516|601226|5.76B|5760000000|4.95|9503390|-37.5|29|2024-08-22|15/06/2024|||||4.9499998092651|1|2024-04-26|15/12/2023|0.01|0.15|||5.7199997901917|1
2024-07-01 09:52:48|07449|100296|600027|72.00B|72000000000|7.1|82923449|3.29|32|2024-08-23|15/06/2024||0.19|||7.0999999046326|1|2024-04-26|15/03/2024|0.16|0.16|30950000000||6.8099999427795|1
2024-07-01 09:52:54|07450|100535|600325|19.68B|19680000000|7.15|58212701|-33.91|31|2024-08-22|15/06/2024|||||7.1500000953674|1|2024-04-29|15/03/2024|||7000000000||6.2600002288818|1
2024-07-01 09:53:01|07451|100631|600448|1.25B|1250000000|1.99|19554242|-34.01|26|2023-04-28|15/03/2023|||636400000||2.7999999523163|1|2023-04-28|15/12/2022|-0.14||628400000||2.7999999523163|1
2024-07-01 09:53:07|07452|101013|600985|46.97B|46970000000|17.39|21516575|46.18|31|2024-08-22|15/06/2024||0.6|||17.389999389648|1|2024-04-26|15/03/2024|0.275|0.7|17340000000||18.239999771118|1
2024-07-01 09:53:14|07453|100719|600575|14.93B|14930000000|3.89|58138100|51.95|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
2024-07-01 09:53:23|07454|996069|603038|1.96B|1960000000|7.26|3935509|-15.57|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
2024-07-01 09:53:29|07455|1057304|600025|197.10B|197100000000|11.05|31131439|51.61|29|2024-08-26|15/06/2024||0.15|||11.050000190735|1|2024-04-27|15/12/2023|0.05|0.12|||9.670000076294|1
2024-07-01 09:53:35|07456|100284|600011|152.90B|152900000000|9.78|62457933|4|32|2024-07-23|15/06/2024||0.37|||9.7799997329712|1|2024-04-24|15/03/2024|0.25|0.25|65370000000||9.3100004196167|1
2024-07-01 09:53:42|07457|100324|600054|8.30B|8300000000.000001|11.35|10581151|-12.34|32|2024-08-26|15/06/2024||0.21|||11.35000038147|1|2024-04-29|15/03/2024|0.03|0.1|338500000|337000000|12.739999771118|1
2024-07-01 09:53:48|07458|101756|900942|520.05M|520049999.99999994|0.718|506289|-6|29|2024-08-26|15/06/2024||0.21|||0.71799999475479|1|2024-04-29|15/03/2024|0.03|0.1|338500000|337000000|0.81900000572205|1
2024-07-01 09:53:57|07459|101107|601688|111.71B|111710000000|12.5|62733282|-9.95|32|2024-08-28|15/06/2024||0.3627||9870000000|12.5|1|2024-04-29|15/03/2024|0.23|0.36|6110000000|9900000000|14.239999771118|1
2024-07-01 09:54:04|07460|100904|600801|29.20B|29200000000|13.99|8325929|11.17|32|2024-08-26|15/06/2024||0.37|||13.989999771118|1|2024-04-26|15/03/2024|0.08|0.14|7080000000|5970000000|14.64999961853|1
2024-07-01 09:54:12|07461|101191|900933|3.24B|3240000000|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
2024-07-01 09:54:18|07462|100855|600741|50.66B|50660000000|16.08|15255981|-11.7|31|2024-08-22|15/06/2024||0.4691||42090000000|16.079999923706|1|2024-04-26|15/03/2024|0.4|0.4318|37020000000|37020000000|17.60000038147|1
2024-07-01 09:54:24|07463|100302|600035|7.00B|7000000000|4.36|16255755|4.41|30|2024-08-30|15/06/2024|||||4.3600001335144|1|2024-04-29|15/03/2024|||||4.460000038147|1
2024-07-01 09:54:30|07464|100711|600566|30.75B|30750000000|33.65|9834278|8.82|31|2024-08-19|15/06/2024||0.77|||33.650001525879|1|2024-04-20|15/03/2024|0.92|0.79|2400000000||43.959999084473|1
2024-07-01 09:54:36|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
2024-07-01 09:54:41|07466|100356|600107|1.15B|1150000000|3.2|5287190|-39.48|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
2024-07-01 09:54:47|07467|100509|600293|2.94B|2940000000|2.53|13740349|-5.3|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
2024-07-01 09:54:53|07468|994594|603738|5.19B|5190000000|13.66|6780693|-17.88|29|2024-08-23|15/06/2024|||||13.659999847412|1|2024-04-27|15/12/2023|||||13.609999656677|1
2024-07-01 09:54:59|07469|100386|600141|21.67B|21670000000|19.65|19605363|-14.22|32|2024-08-27|15/06/2024||0.45|||19.64999961853|1|2024-04-26|15/03/2024|0.34|0.35|6890000000|6890000000|20.89999961853|1
2024-07-01 09:55:06|07470|994541|603067|6.06B|6060000000|11.91|16762691|-4.03|31|2024-08-16|15/06/2024|||||11.909999847412|1|2024-04-29|15/03/2024|||||10.409999847412|1
2024-07-01 09:55:12|07471|1006195|603385|2.12B|2120000000|5.56|4200569|-26.96|29|2024-08-16|15/06/2024|||||5.5599999427795|1|2024-04-26|15/12/2023|-0.44||||5.3400001525879|1
2024-07-01 09:55:19|07472|100330|600079|27.99B|27990000000|17.36|15838400|-36.49|32|2024-08-23|15/06/2024|||||17.360000610352|1|2024-04-29|15/03/2024|||||21.370000839233|1
2024-07-01 09:55:25|07473|953929|603989|5.47B|5470000000|13.83|4319937|-33.52|31|2024-08-06|15/06/2024|||||13.829999923706|1|2024-04-29|15/03/2024|||||15.220000267029|1
2024-07-01 09:55:31|07474|994623|603959|740.35M|740350000|1.5|15638348|-87.3|29|2024-08-22|15/06/2024|||||1.5|1|2024-04-30|15/03/2024|||||4.3299999237061|1
2024-07-01 09:55:38|07475|100997|600969|2.06B|2060000000|5.58|17775639|-27.31|26|2023-04-27|15/03/2023|0.05||||6.8600001335144|1|2023-04-20|15/12/2022|-0.05||||7.2699999809265|1
2024-07-01 09:55:44|07476|100646|600476|1.91B|1910000000|11.98|3695447|-27.03|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
2024-07-01 09:55:51|07477|100634|600478|6.31B|6310000000|3.78|25702217|-47.34|31|2024-08-27|15/06/2024|||||3.7799999713898|1|2024-04-27|15/12/2023|||||3.9700000286102|1
2024-07-01 09:55:57|07478|942836|603998|4.62B|4620000000|10.55|5228484|-18.79|30|2024-08-29|15/06/2024|||||10.550000190735|1|2024-04-20|15/03/2024|||438000000||10.909999847412|1
2024-07-01 09:56:03|07479|100844|600731|2.61B|2610000000|4.67|4593957|-40.54|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
2024-07-01 09:56:09|07480|1162046|603353|2.21B|2210000000|12.91|4014027|-31.15|20|2024-08-23|15/06/2024|||||12.909999847412|1|2024-04-27|15/12/2023|||||16.770000457764|1
2024-07-01 09:56:15|07481|100392|600156|1.25B|1250000000|3.1|10952893|-29.09|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
2024-07-01 09:56:27|07482|101001|600975|9.42B|9420000000|7.49|33004494|-25.52|31|2024-08-27|15/06/2024|||||7.4899997711182|1|2024-04-29|15/03/2024|-0.2||1430000000||8.7700004577637|1
2024-07-01 09:56:34|07483|994557|603319|3.38B|3380000000|16.24|6899002|-4.31|31|2024-08-22|15/06/2024|||||16.239999771118|1|2024-04-30|15/12/2023|||||18.049999237061|1
2024-07-01 09:56:40|07484|100715|600570|33.20B|33200000000.000004|17.46|25007208|-60.49|32|2024-08-23|15/06/2024||0.1499||1900000000|17.459999084473|1|2024-04-29|15/03/2024|-0.02|0.0435|1190000000|1190000000|21.510000228882|1
2024-07-01 09:56:47|07485|100582|600387|1.07B|1070000000.0000001|2.29|10699476|-57.2|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
2024-07-01 09:56:53|07486|1031226|603825|2.36B|2360000000|9.37|10485421|-33.48|29|2024-08-29|15/06/2024|||||9.3699998855591|1|2024-04-30|15/12/2023|||||9.3699998855591|1
2024-07-01 09:56:59|07487|1056000|600933|14.38B|14380000000|14.74|5536330|-36.15|30|2024-08-15|15/06/2024|||||14.739999771118|1|2024-04-27|15/12/2023|0.33|0.28|1720000000||18.690000534058|1
2024-07-01 09:57:05|07488|101082|601377|43.53B|43530000000|5.04|38560286|-17.48|32|2024-08-28|15/06/2024||0.0951||4820000000|5.039999961853|1|2024-04-27|15/12/2023|0.0527|0.12|2760000000|4390000000|5.7199997901917|1
2024-07-01 09:57:11|07489|100742|600602|15.07B|15070000000|11|22704092|-26.29|31|2024-08-26|15/06/2024|||||11|1|2024-04-26|15/03/2024|||1430000000|1430000000|11.89999961853|1
2024-07-01 09:57:17|07490|101759|900901|655.12M|655120000|0.479|941826|-17.05|21|2022-04-26|15/03/2022|0.06||||0.4709999859333|1|2022-03-25|15/12/2021|0.04||||0.51499998569489|1
2024-07-01 09:57:23|07491|953922|603598|3.42B|3420000000|12.83|15690308|20.55|30|2024-08-28|15/06/2024|||||12.829999923706|1|2024-04-30|15/12/2023|||||15.800000190735|1
2024-07-01 09:57:29|07492|942801|600556|6.62B|6620000000|3.67|19070743|-48.8|29|2024-08-30|15/06/2024|||||3.670000076294|1|2024-04-26|15/03/2024|0.01||965000000|966670000|4.3099999427795|1
2024-07-01 09:57:34|07493|100283|600010|66.29B|66290000000.00001|1.45|215359669|-20.67|30|2024-08-23|15/06/2024||0.01|||1.4500000476837|1|2024-04-26|15/03/2024|||||1.6000000238419|1
2024-07-01 09:57:41|07494|100996|600967|12.34B|12340000000|7.26|11001023|-28.71|30|2024-08-20|15/06/2024|||||7.2600002288818|1|2024-04-26|15/12/2023|||2170000000||7.9099998474121|1
2024-07-01 09:57:46|07495|101200|900948|5.32B|5320000000|1.829|2796482|31.46|29|2024-08-29|15/06/2024|||||1.8289999961853|1|2024-04-29|15/03/2024|||||1.8450000286102|1
2024-07-01 09:57:53|07496|100901|600797|4.61B|4610000000|4.6|13901223|-34.73|31|2024-08-21|15/06/2024|||||4.5999999046326|1|2024-04-29|15/03/2024|||||5.7300000190735|1
2024-07-01 09:57:59|07497|100868|600756|3.29B|3290000000|10.14|5073438|-39.17|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
2024-07-01 09:58:06|07498|100953|600858|2.09B|2089999999.9999998|4.02|13900719|-35.1|31|2024-08-21|15/06/2024|||||4.0199999809265|1|2024-04-29|15/03/2024|||1670000000||4.4699997901917|1
2024-07-01 09:58:14|07499|1052666|603533|8.09B|8090000000|18.59|21680633|-33.48|31|2024-08-29|15/06/2024|||||18.590000152588|1|2024-04-26|15/03/2024|||||23.340000152588|1
2024-07-01 09:58:20|07500|996078|603337|12.37B|12370000000|26.69|3230429|38.71|30|2024-08-20|15/06/2024|||||26.690000534058|1|2024-04-30|15/12/2023|||1190000000||24.129999160767|1
2024-07-01 09:58:27|07501|101126|601886|5.67B|5670000000|4.98|11698763|-44.99|31|2024-08-22|15/06/2024||0.13|||4.9800000190735|1|2024-04-30|15/03/2024|0.16|0.16|4090000000||6.1799998283386|1
2024-07-01 09:58:33|07502|994601|603816|27.30B|27300000000|33.2|5406682|-15.54|30|2024-08-14|15/06/2024||0.6839||5040000000|33.200000762939|1|2024-04-30|15/03/2024|0.51|0.5329|4350000000|4380000000|34.950000762939|1
2024-07-01 09:58:39|07503|100726|600584|55.97B|55970000000|31.37|38526752|1.09|31|2024-08-23|15/06/2024||0.2313||7420000000|31.370000839233|1|2024-04-24|15/03/2024|0.08|0.1694|6840000000|7150000000|23.520000457764|1
2024-07-01 09:58:45|07504|955766|603979|31.51B|31510000000|50.6|6164970|62.35|30|2024-08-13|15/06/2024|||||50.599998474121|1|2024-04-26|15/03/2024|0.44||1970000000|1970000000|52.700000762939|1
2024-07-01 09:58:51|07505|942793|603088|3.38B|3380000000|7.73|7341773|-10.98|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
2024-07-01 09:58:57|07506|994589|603708|5.17B|5170000000|8.18|4550518|-35.41|30|2024-08-28|15/06/2024|||||8.1800003051758|1|2024-04-20|15/12/2023|-0.11|0.41|3890000000||10.020000457764|1
2024-07-01 09:59:03|07507|994612|603878|3.70B|3700000000|6.59|6711574|-23.2|31|2024-08-15|15/06/2024|||||6.5900001525879|1|2024-04-26|15/03/2024|||||8.8500003814697|1
2024-07-01 09:59:09|07508|996180|603208|3.39B|3390000000|19.5|2562906|-47.56|29|2024-08-13|15/06/2024|||||19.5|1|2024-04-25|15/03/2024|0.16|0.16|626000000|626670000|25.840000152588|1
2024-07-01 09:59:15|07509|994512|601128|23.52B|23520000000|7.84|29867558|11|30|2024-08-26|15/06/2024|||||7.8400001525879|1|2024-04-30|15/03/2024|0.3182||2700000000||8.25|0.90909090909091
2024-07-01 09:59:21|07510|100949|600854|1.80B|1800000000|3.47|12519732|-39.75|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
2024-07-01 09:59:27|07511|1081732|603876|8.29B|8289999999.999999|9.31|22065785|-51.69|29|2024-08-29|15/06/2024|||||9.3100004196167|1|2024-04-30|15/03/2024|||||11|1
2024-07-01 09:59:33|07512|1043303|603359|1.66B|1660000000|3.72|8418612|-64.17|29|2024-08-28|15/06/2024|||||3.7200000286102|1|2024-04-29|15/03/2024|||||4.2800002098083|1
2024-07-01 09:59:40|07513|100354|600105|5.18B|5180000000|3.72|20286296|-49.93|31|2024-08-28|15/06/2024|||||3.7200000286102|1|2024-04-27|15/12/2023|||||4.3499999046326|1
2024-07-01 09:59:46|07514|100575|600377|64.99B|64989999999.99999|13.03|10194943|28.28|32|2024-08-23|15/06/2024||0.227||3100000000|13.029999732971|1|2024-04-26|15/03/2024|0.2475|0.227|3470000000|3100000000|11.75|1
2024-07-01 09:59:52|07515|1162091|603810|1.38B|1380000000|8.45|7139913|-39.29|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
2024-07-01 09:59:57|07516|1073383|600901|22.99B|22990000000|5.28|32904156|22.28|28|2024-08-16|15/06/2024|||||5.2800002098083|1|2024-04-27|15/12/2023|0.13||1150000000||5.3800001144409|1
2024-07-01 10:00:02|07517|994518|601500|8.85B|8850000000|5.59|45665429|31.3|29|2024-08-29|15/06/2024|||||5.5900001525879|1|2024-04-26|15/03/2024|0.1||1440000000||5.9699997901917|1
2024-07-01 10:00:08|07518|1162098|603915|6.81B|6810000000|10.4|4532401|-51.37|21|2024-08-29|15/06/2024||0.1813||876610000|10.39999961853|1|2024-04-27|15/12/2023|0.1895|0.18|649280000|659550000|13.340000152588|1
2024-07-01 10:00:19|07519|101043|601100|63.39B|63390000000|47.29|6726112|-27.83|31|2024-08-27|15/06/2024||0.4875||2550000000|47.290000915527|1|2024-04-23|15/03/2024|0.45|0.4533|2360000000|2360000000|52.930000305176|1
2024-07-01 10:00:27|07520|100519|600305|7.99B|7990000000|7.24|4696551|-33.33|31|2024-08-20|15/06/2024||0.0506||576420000|7.2399997711182|1|2024-04-30|15/12/2023|0.0246|0.0289|469000000|573430000|8.2399997711182|1
2024-07-01 10:00:33|07521|101009|600981|3.83B|3830000000|1.72|16700308|-41.38|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
2024-07-01 10:00:39|07522|100376|600128|1.57B|1570000000|6.36|7073645|-22.63|30|2024-08-27|15/06/2024|||||6.3600001335144|1|2024-04-29|15/03/2024|||||7.2199997901917|1
2024-07-01 10:00:45|07523|100594|600400|5.08B|5080000000|2.2|18316668|-33.84|31|2024-08-23|15/06/2024|||||2.2000000476837|1|2024-04-26|15/03/2024|||||2.460000038147|1
2024-07-01 10:00:51|07524|994507|600959|13.35B|13350000000|2.67|27205183|-22.19|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
2024-07-01 10:00:56|07525|100678|600527|2.49B|2490000000|1.44|18167331|-26.15|30|2024-08-30|15/06/2024|||||1.4400000572205|1|2024-04-30|15/03/2024|||||1.6699999570847|1
2024-07-01 10:01:03|07526|101055|601199|4.75B|4750000000|5.09|12050744|-28.59|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
2024-07-01 10:01:13|07527|994555|603299|7.76B|7760000000|9.94|9942221|-3.81|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
2024-07-01 10:01:19|07528|100703|600557|9.21B|9210000000|15.93|8850019|-43.19|32|2024-08-21|15/06/2024|||||15.930000305176|1|2024-04-13|15/03/2024|||1360000000|1360000000|21.239999771118|1
2024-07-01 10:01:25|07529|942832|603369|57.74B|57740000000|46.37|4496840|-12.5|30|2024-08-28|15/06/2024||0.75||2600000000|46.369998931885|1|2024-04-30|15/03/2024|1.22|1.22|4670000000|4670000000|59.509998321533|1
2024-07-01 10:01:30|07530|1116233|603629|4.77B|4770000000|18.44|8170149|-19.11|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
2024-07-01 10:01:36|07531|100665|600513|2.34B|2340000000|8.2|5382564|-16.56|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
2024-07-01 10:01:42|07532|101028|601008|4.34B|4340000000|3.5|9716260|-19.34|30|2024-08-23|15/06/2024|||||3.5|1|2024-04-26|15/03/2024|||||3.829999923706|1
2024-07-01 10:01:47|07533|994570|603519|2.98B|2980000000|12.11|3665092|-24.49|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
2024-07-01 10:01:54|07534|1054855|603937|1.64B|1640000000|7.92|3891687|-32.53|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
2024-07-01 10:02:02|07535|101057|601222|12.82B|12820000000|6.29|19910201|-23.44|31|2024-08-26|15/06/2024|||||6.289999961853|1|2024-04-27|15/12/2023|0.09||2120000000||6.289999961853|1
2024-07-01 10:02:11|07536|1008686|603906|4.49B|4490000000|7.94|9232030|-56.91|29|2024-08-26|15/06/2024|||||7.9400000572205|1|2024-04-30|15/03/2024|-0.02||1470000000|1470000000|9.4300003051758|1
2024-07-01 10:02:16|07537|1054852|603829|2.08B|2080000000|13.01|2363707|-26.84|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
2024-07-01 10:02:22|07538|1031325|603041|1.82B|1820000000|10.03|2211254|-17.14|29|2024-08-19|15/06/2024|||||10.029999732971|1|2024-04-27|15/12/2023|||||11.10000038147|1
2024-07-01 10:02:28|07539|1031228|603880|1.04B|1040000000|3.56|3864431|-23.72|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
2024-07-01 10:02:34|07540|1088092|603693|10.63B|10630000000|11.95|10683035|-17|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
2024-07-01 10:02:40|07541|942600|603688|16.29B|16290000000|30|10657384|-61.09|30|2024-08-19|15/06/2024||2.69|||30|1|2024-04-30|15/03/2024|1.99|1.99|||86.980041503906|0.66666666666667
2024-07-01 10:02:46|07542|100837|600716|2.52B|2520000000|2.7|12024401|-30.69|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
2024-07-01 10:02:52|07543|101135|601928|29.14B|29140000000|11.45|16269526|-4.65|32|2024-08-27|15/06/2024|||||11.449999809265|1|2024-04-29|15/03/2024|||3340000000|3350000000|10.130000114441|1
2024-07-01 10:02:59|07544|1010702|601952|12.76B|12760000000|9.29|8604041|-22.51|30|2024-08-22|15/06/2024|||||9.289999961853|1|2024-04-26|15/03/2024|0.09||2340000000||10.520000457764|1
2024-07-01 10:03:05|07545|1024792|603286|1.83B|1830000000|15.97|7693606|-19.85|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
2024-07-01 10:03:11|07546|994538|603036|2.17B|2170000000|10.52|2345833|0.95|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
2024-07-01 10:03:18|07547|994533|603028|1.59B|1590000000|5.63|4489345|-52.37|29|2024-08-23|15/06/2024|||||5.6300001144409|1|2024-04-26|15/12/2023||0.07|||7.3600001335144|1
2024-07-01 10:03:25|07548|100503|600287|1.57B|1570000000|3.59|9432258|-30.53|30|2024-08-23|15/06/2024|||||3.5899999141693|1|2024-04-30|15/03/2024|||||4.6199998855591|1
2024-07-01 10:03:31|07549|100570|600370|5.22B|5220000000|1.34|11355526|-51.49|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
2024-07-01 10:03:37|07550|1010703|603269|2.13B|2130000000|9.78|6566470|-38.26|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
2024-07-01 10:03:42|07551|1162051|603530|11.27B|11270000000|25.71|9982590|68.49|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
2024-07-01 10:03:47|07552|101056|601218|2.73B|2730000000|2.8|17056871|-25.2|31|2024-08-29|15/06/2024|||||2.7999999523163|1|2024-04-26|15/03/2024|||||2.960000038147|1
2024-07-01 10:03:53|07553|100860|600746|6.95B|6950000000|6.06|7054741|-9.34|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
2024-07-01 10:04:00|07554|100448|600220|659.84M|659840000|0.37|8108895|-83.77|26|2023-04-28|15/03/2023|-0||342800000||2.4000000953674|1|2023-04-27|15/12/2022|0.01||482700000||2.4100000858307|1
2024-07-01 10:04:06|07555|1052656|603136|2.98B|2980000000|11.07|4783974|-58.06|29|2024-08-29|15/06/2024|||||11.069999694824|1|2024-04-26|15/12/2023||0.16|||28.506999778748|0.68965517241379
2024-07-01 10:04:13|07556|955762|603117|2.93B|2930000000|4.62|1819601|16.8|26|2023-04-28|15/03/2023|-0||123700000||3.2300000190735|1|2023-04-28|15/12/2022|-0.88||111500000||3.2300000190735|1
2024-07-01 10:04:20|07557|994559|603323|8.79B|8790000000|4.88|27061814|14.01|29|2024-08-29|15/06/2024|||||4.8800001144409|1|2024-04-27|15/12/2023|0.16|0.16|||4.7399997711182|1
2024-07-01 10:04:26|07558|100434|600200|6.47B|6470000000|9.22|37757655|24.27|29|2024-08-27|15/06/2024|||||9.2200002670288|1|2024-04-25|15/03/2024|0.01||703000000|702250000|10.810000419617|1
2024-07-01 10:04:31|07559|998089|603179|19.21B|19210000000|39.39|3768594|-11.12|30|2024-08-23|15/06/2024||0.58|||39.389999389648|1|2024-04-29|15/03/2024|0.42|0.43|3050000000|3050000000|44.680000305176|1
2024-07-01 10:04:38|07560|1031317|603787|2.44B|2440000000|10.56|6537067|-37.24|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
2024-07-01 10:04:44|07561|100641|600486|23.46B|23460000000|57.75|2413622|-16.25|32|2024-08-27|15/06/2024||0.9|||57.75|1|2024-04-23|15/03/2024|1.06|1.06|3180000000|3180000000|60.700000762939|1
2024-07-01 10:04:51|07562|100908|600805|3.49B|3490000000|4.11|13978024|-5.83|31|2024-08-19|15/06/2024|||||4.1100001335144|1|2024-04-26|15/03/2024|||||3.8499999046326|1
2024-07-01 10:04:57|07563|1056006|603507|4.47B|4470000000|31.58|4438899|-9.46|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
2024-07-01 10:05:03|07564|100683|600522|53.93B|53930000000|15.93|57971708|-0.31|31|2024-08-28|15/06/2024||0.33|||15.930000305176|1|2024-04-26|15/12/2023|0.13|0.24|12310000000|49273000000|12.819999694824|1
2024-07-01 10:05:10|07565|1117756|601860|9.30B|9300000000|2.53|49853801|-0.4|25|2024-08-29|15/06/2024|||||2.5299999713898|1|2024-04-26|15/12/2023|||||2.6500000953674|1
2024-07-01 10:05:16|07566|100885|600770|3.05B|3050000000|2.37|14176479|-58.97|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
2024-07-01 10:05:22|07567|100707|600561|1.04B|1040000000|3.68|8163785|-30.93|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
2024-07-01 10:05:27|07568|100563|600362|83.27B|83270000000|24.18|34258293|24.82|32|2024-08-23|15/06/2024||0.57||278632000000|24.180000305176|1|2024-04-26|15/03/2024|0.5|0.51|122520000000||25.629999160767|1
2024-07-01 10:05:35|07569|100487|600269|12.19B|12190000000|5.23|19319800|40.87|31|2024-08-27|15/06/2024|||||5.2300000190735|1|2024-04-25|15/03/2024|||||4.7300000190735|1
2024-07-01 10:05:41|07570|994624|603977|6.26B|6260000000|10.15|10130083|16.17|30|2024-08-28|15/06/2024|||||10.14999961853|1|2024-04-26|15/03/2024|||489000000||12.619999885559|1
2024-07-01 10:05:47|07571|100625|600461|14.69B|14690000000|12.05|10320654|41.74|31|2024-08-30|15/06/2024|||||12.050000190735|1|2024-04-26|15/03/2024|||||10.420000076294|1
2024-07-01 10:05:53|07572|100527|600316|11.91B|11910000000|16.64|7741122|-29.55|32|2024-08-26|15/06/2024|||||16.639999389648|1|2024-04-26|15/03/2024|||||17.819999694824|1
2024-07-01 10:05:59|07573|100564|600363|12.69B|12690000000|27.86|6986887|-25.88|30|2024-08-27|15/06/2024|||||27.860000610352|1|2024-04-25|15/03/2024|||718000000||30.39999961853|1
2024-07-01 10:06:05|07574|1031319|603985|5.29B|5290000000|11.98|10759621|-43.44|30|2024-08-26|15/06/2024|||||11.979999542236|1|2024-04-29|15/03/2024|||||17.989999771118|1
2024-07-01 10:06:12|07575|1008682|603078|5.18B|5180000000|13.47|10263140|-19.23|30|2024-08-29|15/06/2024|||||13.470000267029|1|2024-04-26|15/03/2024|||||11.949999809265|1
2024-07-01 10:06:20|07576|100864|600750|14.82B|14820000000|23.76|8125108|5.2|32|2024-08-23|15/06/2024||0.27|||23.760000228882|1|2024-04-26|15/03/2024|0.42|0.38|1230000000|1230000000|26.860000610352|1
2024-07-01 10:06:26|07577|101002|600976|7.76B|7760000000|50.65|2154750|-34.88|30|2024-08-14|15/06/2024|||||50.650001525879|1|2024-04-20|15/03/2024|||||56.770000457764|1
2024-07-01 10:06:32|07578|1072214|603871|17.36B|17360000000|17.9|6205158|12.22|30|2024-08-29|15/06/2024|||||17.89999961853|1|2024-04-24|15/03/2024|0.3143|0.3143|2000000000|2000000000|35.209999465942|0.71428571428571
2024-07-01 10:06:43|07579|101111|601718|11.02B|11020000000|2.51|29557249|-16.5|30|2024-08-29|15/06/2024|||||2.5099999904633|1|2024-04-26|15/03/2024|||||2.8699998855591|1
2024-07-01 10:06:51|07580|101086|601518|4.69B|4690000000|2.49|27359260|2.1|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
2024-07-01 10:06:57|07581|100424|600189|4.88B|4880000000|6.87|10417126|6.82|30|2024-08-22|15/06/2024|||||6.8699998855591|1|2024-04-15|15/12/2023|||||8.8800001144409|1
2024-07-01 10:07:03|07582|100561|600360|2.58B|2580000000|2.69|31750178|-61.63|30|2024-09-02|15/06/2024|||||2.6900000572205|1|2024-04-30|15/12/2023|||||6.1999998092651|1
2024-07-01 10:07:09|07583|100974|600881|3.05B|3050000000|0.94|41465973|-55.45|30|2024-08-30|15/06/2024|||||0.93999999761581|1|2024-04-30|15/03/2024|||||1.3999999761581|1
2024-07-01 10:07:15|07584|100910|600807|2.61B|2610000000|2.96|19072440|0.68|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
2024-07-01 10:07:20|07585|101138|601958|35.69B|35690000000|11.09|27144736|-6.55|30|2024-08-26|15/06/2024|||||11.090000152588|1|2024-04-26|15/03/2024|||2870000000||11.89999961853|1
2024-07-01 10:07:27|07586|1162088|603279|12.33B|12330000000|22.03|4364463|-30.93|20|2024-08-22|15/06/2024|||||22.030000686646|1|2024-04-25|15/03/2024|||1510000000|1510000000|22.620000839233|1
2024-07-01 10:07:33|07587|942833|603518|3.07B|3070000000|8.86|11472522|-22.38|30|2024-08-29|15/06/2024|||||8.8599996566772|1|2024-04-26|15/12/2023|0.31||1450000000||10.140000343323|1
2024-07-01 10:07:40|07588|1093913|603657|1.52B|1520000000|11.23|6869696|-35.73|29|2024-08-22|15/06/2024|||||11.229999542236|1|2024-04-29|15/03/2024|||||16.200000762939|1
2024-07-01 10:07:46|07589|994619|603919|9.37B|9370000000|18.46|3747918|-22.61|31|2024-08-19|15/06/2024||0.17|||18.459999084473|1|2024-04-20|15/03/2024|0.44|0.43|1080000000|1080000000|19.329999923706|1
2024-07-01 10:07:53|07590|100375|600127|3.94B|3940000000|6.15|15479743|-14.53|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
2024-07-01 10:07:59|07591|1161401|601778|7.97B|7970000000|2.31|40289910|-53.85|19|2024-08-29|15/06/2024||0.07|||2.3099999427795|1|2024-04-30|15/03/2024|0.04|0.04|||3.170000076294|1
2024-07-01 10:08:06|07592|101027|601007|2.54B|2540000000|6.51|8789402|-25.35|31|2024-09-02|15/06/2024|||||6.5100002288818|1|2024-04-29|15/03/2024|0.02||||7.0900001525879|1
2024-07-01 10:08:12|07593|101022|601001|29.32B|29320000000|17.58|20625336|76.6|31|2024-08-27|15/06/2024|||||17.579999923706|1|2024-04-27|15/12/2023|||4090000000||14.939999580383|1
2024-07-01 10:08:17|07594|1031312|603113|4.75B|4750000000|5.61|7190750|-32.39|30|2024-08-23|15/06/2024|||||5.6100001335144|1|2024-04-29|15/03/2024|||3390000000||6.6900000572205|1
2024-07-01 10:08:23|07595|100651|600495|3.91B|3910000000|3.22|10775418|-27.05|31|2024-08-15|15/06/2024|||||3.2200000286102|1|2024-04-26|15/03/2024|||||3.7200000286102|1
2024-07-01 10:08:30|07596|100435|600201|8.13B|8130000000.000001|7.27|20678680|-24.5|31|2024-08-23|15/06/2024|||||7.2699999809265|1|2024-04-26|15/12/2023|0.00|0.06|379000000||9.1099996566772|1
2024-07-01 10:08:36|07597|101160|603399|3.19B|3190000000|6.28|11436203|-46.76|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
2024-07-01 10:08:42|07598|100425|600190|2.88B|2880000000|1.44|34180030|-54|31|2024-08-29|15/06/2024|||||1.4400000572205|1|2024-04-29|15/03/2024|||||2.3499999046326|1
2024-07-01 10:08:47|07599|101203|900952|194.22M|194220000|0.099|709674|-55.02|31|2024-08-29|15/06/2024|||||0.09899999946356|1|2024-04-29|15/03/2024|||||0.17399999499321|1
2024-07-01 10:08:53|07600|101136|601929|3.49B|3490000000|1|93966695|-45.65|26|2023-04-28|15/03/2023|||468700000||2.039999961853|1|2023-04-28|15/12/2022|-0.1||562300000||2.039999961853|1
2024-07-01 10:08:59|07601|101090|601566|4.94B|4940000000|8.6|2383891|-29.95|31|2024-08-23|15/06/2024|||||8.6000003814697|1|2024-04-26|15/12/2023|0.17||917000000||9.8699998855591|1
2024-07-01 10:09:05|07602|100578|600380|21.15B|21150000000|11.33|11925318|-12.2|31|2024-08-29|15/06/2024||0.21|||11.329999923706|1|2024-04-25|15/03/2024|0.24|0.18|4340000000|4340000000|11.810000419617|1
2024-07-01 10:09:12|07603|1043300|603127|9.97B|9970000000|13.35|13378547|-54.65|30|2024-08-27|15/06/2024||0.135|||13.35000038147|1|2024-04-29|15/03/2024|-0.36|0.065|324810000||17.370000839233|1
2024-07-01 10:09:18|07604|101005|600998|24.66B|24660000000|5.01|21313027|-34.18|31|2024-08-27|15/06/2024||0.1802||41150000000|5.0100002288818|1|2024-04-27|15/12/2023|0.0697|0.18|35780000000||10.59090004921|0.77519379844961
2024-07-01 10:09:24|07605|100966|600872|17.10B|17100000000.000002|22.38|11388944|-38.08|31|2024-08-23|15/06/2024||0.2321||1430000000|22.379999160767|1|2024-04-24|15/03/2024|0.305|0.3033|1490000000|1480000000|27.549999237061|1
2024-07-01 10:09:30|07606|998090|603517|9.62B|9620000000|15.48|9933966|-58.6|29|2024-08-28|15/06/2024||0.28|||15.479999542236|1|2024-04-30|15/12/2023|0.1513|0.3052|1630000000|1960000000|19.700000762939|1
2024-07-01 10:09:36|07607|953925|603885|24.73B|24730000000|11.23|14925049|-28.97|32|2024-08-30|15/06/2024|||||11.229999542236|1|2024-04-30|15/03/2024|||5720000000||12.189999580383|1
2024-07-01 10:09:42|07608|1024782|603617|2.29B|2290000000|6.11|9436004|-43.61|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
2024-07-01 10:09:48|07609|101066|601216|31.98B|31980000000|3.78|35530558|-10.73|31|2024-08-29|15/06/2024|||||3.7799999713898|1|2024-04-26|15/12/2023|||||3.9400000572205|1
2024-07-01 10:09:54|07610|101020|600997|11.34B|11340000000|7.14|9838903|16.25|30|2024-08-30|15/06/2024|||||7.1399998664856|1|2024-04-26|15/03/2024|||||8.3100004196167|1
2024-07-01 10:09:59|07611|101204|900953|19.20M|19200000|0.03|2318979|-92.56|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
2024-07-01 10:10:05|07612|100327|600076|2.18B|2180000000|1.62|11338143|-45.91|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
2024-07-01 10:10:11|07613|1162085|603786|25.74B|25740000000|63.68|1266127|-3.23|21|2024-08-23|15/06/2024||0.5808||1730000000|63.680000305176|1|2024-04-20|15/12/2023|0.38|0.4935|1430000000|1100000000|59.349998474121|1
2024-07-01 10:10:26|07614|100657|600499|15.94B|15940000000|8.55|13942577|-25.79|30|2024-08-12|15/06/2024|||||8.5500001907349|1|2024-04-26|15/03/2024|||2560000000|2560000000|9.6999998092651|1
2024-07-01 10:10:33|07615|1162064|603610|3.49B|3490000000|9.98|5315987|-14.68|21|2024-08-16|15/06/2024|||||9.9799995422363|1|2024-04-26|15/03/2024|0.1||||11.439999580383|1
2024-07-01 10:10:40|07616|1062257|603161|2.05B|2049999999.9999998|15.12|3544439|2.75|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
2024-07-01 10:10:47|07617|1162092|603662|6.59B|6590000000|23.45|6298108|-36.79|20|2024-08-28|15/06/2024|||||23.450000762939|1|2024-04-30|15/03/2024|||248000000||30.39999961853|1
2024-07-01 10:10:52|07618|953122|603355|12.46B|12460000000|21.75|2701529|-15.23|31|2024-08-29|15/06/2024|||||21.75|1|2024-04-30|15/03/2024|0.47||2310000000|2310000000|25.079999923706|1
2024-07-01 10:11:00|07619|100387|600143|17.73B|17730000000|6.64|13104440|-24.17|30|2024-08-27|15/06/2024|||||6.6399998664856|1|2024-04-30|15/12/2023|||||7.4800000190735|1
2024-07-01 10:11:06|07620|100668|600506|2.45B|2450000000|12.82|10429642|18.93|26|2023-04-28|15/03/2023|||684100000||11.090000152588|1|2023-04-03|15/12/2022|0.03||374800000||11.279999732971|1
2024-07-01 10:11:12|07621|100607|600422|14.12B|14120000000|18.6|9360796|-14.04|31|2024-08-14|15/06/2024|||||18.60000038147|1|2024-04-20|15/03/2024|||1850000000|1850000000|21.389999389648|1
2024-07-01 10:11:17|07622|102093|600579|2.87B|2870000000|5.82|8752448|-21.89|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
2024-07-01 10:11:23|07623|1072211|603680|5.21B|5210000000|6.66|3126204|-36.42|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
2024-07-01 10:11:30|07624|942821|601579|4.77B|4770000000|10.06|8040629|-13.32|31|2024-08-19|15/06/2024|||||10.060000419617|1|2024-04-26|15/03/2024|||||10.840000152588|1
2024-07-01 10:11:36|07625|996183|603626|3.03B|3030000000|5.49|24680684|-20.51|29|2024-08-26|15/06/2024|||||5.4899997711182|1|2024-04-26|15/03/2024|||||5.8699998855591|1
2024-07-01 10:11:42|07626|100323|600053|6.13B|6130000000|14.19|7529719|13.02|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
2024-07-01 10:11:47|07627|996094|603929|5.17B|5170000000|24.38|6621462|43.15|29|2024-07-26|15/06/2024|||||24.379999160767|1|2024-04-26|15/03/2024|||||27.690000534058|1
2024-07-01 10:11:54|07628|997888|603630|2.34B|2340000000|10.54|2199528|-34.19|29|2024-08-27|15/06/2024|||||10.539999961853|1|2024-04-30|15/12/2023|-0.05|0.12|||12.449999809265|1
2024-07-01 10:11:59|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
2024-07-01 10:12:05|07630|101117|601798|1.75B|1750000000|4.95|7859355|-34.65|30|2024-08-22|15/06/2024|||||4.9499998092651|1|2024-04-27|15/12/2023|||||5.8699998855591|1
2024-07-01 10:12:13|07631|100538|600328|10.31B|10310000000|7|17023751|-23.78|31|2024-08-16|15/06/2024|||||7|1|2024-04-18|15/03/2024|||2650000000||8.1300001144409|1
2024-07-01 10:12:19|07632|100427|600192|2.02B|2020000000|4.61|12056949|-21.07|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
2024-07-01 10:12:25|07633|942597|603169|5.90B|5900000000|4.51|9758946|-39.25|29|2024-08-23|15/06/2024|||||4.5100002288818|1|2024-04-30|15/03/2024|||927000000||5.3000001907349|1
2024-07-01 10:12:30|07634|100850|600738|2.73B|2730000000|3.75|10170187|-29.89|29|2024-08-29|15/06/2024|||||3.75|1|2024-04-27|15/12/2023||0.04|||4.0799999237061|1
2024-07-01 10:12:36|07635|100749|600612|31.87B|31870000000|60.95|2134091|-16.99|30|2024-08-28|15/06/2024||1.15|||60.950000762939|1|2024-04-30|15/12/2023|0.48|0.665|9370000000|9370000000|77.459999084473|1
2024-07-01 10:12:42|07636|101761|900905|1.95B|1950000000|3.75|524426|-0.3|28|2024-08-28|15/06/2024||1.15|||3.7469999790192|1|2024-04-30|15/12/2023|0.48|0.665|9370000000|9370000000|4.0100002288818|1
2024-07-01 10:12:48|07637|951040|603883|14.49B|14490000000|19.18|4606786|-38.49|31|2024-08-29|15/06/2024||0.3523||6690000000|19.180000305176|1|2024-04-30|15/03/2024|0.4231|0.5498|5540000000|5540000000|42.639999008179|0.76923076923077
2024-07-01 10:12:54|07638|100775|600644|3.66B|3660000000|6.83|25437965|-12.78|25|2023-04-27|15/03/2023|-0.02||||6.7699999809265|1|2023-03-30|15/12/2022|-0.07||||7.0799999237061|1
2024-07-01 10:13:01|07639|1057307|603477|15.22B|15220000000|29.77|6180425|-13.91|30|2024-08-29|15/06/2024|||||29.770000457764|1|2024-04-29|15/03/2024|-0.27||949000000||34.580001831055|1
2024-07-01 10:13:07|07640|100853|600739|12.92B|12920000000|8.5|7672281|-36.43|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
2024-07-01 10:13:13|07641|951033|603315|3.06B|3060000000|9.55|3337102|-19.03|25|2023-04-27|15/03/2023|0.03||200800000||12.939999580383|1|2023-04-24|15/12/2022|0.02||352500000||14|1
2024-07-01 10:13:19|07642|942812|600758|3.86B|3860000000|2.95|13463173|-38.97|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
2024-07-01 10:13:25|07643|100517|600303|1.64B|1640000000|2.43|9245785|-52.07|30|2024-08-28|15/06/2024|||||2.4300000667572|1|2024-04-26|15/12/2023|||||3.75|1
2024-07-01 10:13:31|07644|100781|600653|2.41B|2410000000|1.23|39195646|-34.07|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
2024-07-01 10:13:37|07645|942834|603609|6.00B|6000000000|6.69|5648672|-28.02|30|2024-08-14|15/06/2024|||||6.6900000572205|1|2024-04-26|15/03/2024|-0.11||7220000000||6.9699997901917|1
2024-07-01 10:13:43|07646|101114|601777|16.77B|16770000000|3.65|24611387|8.4|31|2024-08-23|15/06/2024|||||3.6500000953674|1|2024-04-26|15/03/2024|||||3.079999923706|1
2024-07-01 10:13:50|07647|994604|603823|4.15B|4150000000.0000005|9.99|18244362|-22.1|29|2024-08-29|15/06/2024|||||9.9899997711182|1|2024-04-30|15/12/2023|||||8.0100002288818|1
2024-07-01 10:13:56|07648|994582|603636|4.50B|4500000000|7.71|10985421|-47.58|30|2024-08-23|15/06/2024|||||7.710000038147|1|2024-04-30|15/03/2024|||108000000||9.579999923706|1
2024-07-01 10:14:02|07649|100462|600231|3.76B|3760000000|1.32|13316359|-40.54|29|2024-08-28|15/06/2024|||||1.3200000524521|1|2024-04-29|15/03/2024|||||1.6900000572205|1
2024-07-01 10:14:07|07650|100636|600480|9.48B|9480000000|10.1|20672957|24.43|31|2024-08-27|15/06/2024|||||10.10000038147|1|2024-04-30|15/12/2023|||5300000000||10.159999847412|1
2024-07-01 10:14:14|07651|100349|600099|1.51B|1510000000|6.9|3753283|-26.6|25|2023-04-27|15/03/2023|0.01||201300000||8.079999923706|1|2023-03-24|15/12/2022|||196100000||9.1599998474121|1
2024-07-01 10:14:21|07652|953923|603669|3.33B|3330000000|4.73|4824150|1.29|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
2024-07-01 10:14:28|07653|101024|601003|6.71B|6710000000|2.62|9650889|-37.38|29|2024-08-22|15/06/2024|||||2.6199998855591|1|2024-04-27|15/12/2023|-0.19|0.09|||2.8499999046326|1
2024-07-01 10:14:35|07654|100457|600249|2.05B|2049999999.9999998|3.73|7948115|-33.09|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
2024-07-01 10:14:40|07655|101167|603766|13.98B|13980000000|6.74|37043419|29.36|30|2024-08-26|15/06/2024|||||6.7399997711182|1|2024-04-27|15/12/2023|||||6.5999999046326|1
2024-07-01 10:14:46|07656|100656|600491|4.19B|4190000000.0000005|2.75|25831940|-45.44|31|2024-08-28|15/06/2024|||||2.75|1|2024-04-29|15/03/2024|||||2.5099999904633|1
2024-07-01 10:14:52|07657|100948|600853|3.20B|3200000000|3.16|18395113|-26.95|31|2024-08-30|15/06/2024|||||3.1600000858307|1|2024-04-29|15/03/2024|||||3.789999961853|1
2024-07-01 10:14:58|07658|101153|603003|1.85B|1850000000|4.75|15440560|-51.62|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
2024-07-01 10:15:04|07659|100421|600186|6.14B|6140000000|3.47|42841220|19.1|25|2023-04-28|15/03/2023|0.01||455800000||2.7999999523163|1|2023-03-30|15/12/2022|-0||376100000||2.7400000095367|1
2024-07-01 10:15:10|07660|100382|600135|2.74B|2740000000|4.95|5375355|-34.88|26|2023-04-25|15/03/2023|||492600000||7.1799998283386|1|2023-04-25|15/12/2022|0.01||443000000||7.1799998283386|1
2024-07-01 10:15:20|07661|100400|600167|12.04B|12040000000|5.34|10232802|-25.25|29|2024-08-30|15/06/2024|||||5.3400001525879|1|2024-04-30|15/12/2023|||||5.9400000572205|1
2024-07-01 10:15:26|07662|100970|600876|6.17B|6170000000|9.55|3729389|-39.97|32|2024-08-30|15/06/2024|||||9.5500001907349|1|2024-04-29|15/03/2024|-0.0098||1440000000||11.630000114441|1
2024-07-01 10:15:33|07663|100452|600223|7.14B|7140000000|7.03|11825031|-31.68|31|2024-08-26|15/06/2024||0.1||5013000000|7.0300002098083|1|2024-04-29|15/03/2024|0.06|0.08|891000000|891000000|8.1400003433228|1
2024-07-01 10:15:39|07664|100891|600783|6.94B|6940000000|9.38|4598453|-27.3|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
2024-07-01 10:15:44|07665|100892|600784|3.19B|3190000000|4.73|5420262|-34.67|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
2024-07-01 10:15:50|07666|100911|600808|15.88B|15880000000|2.04|39172281|-21.4|32|2024-08-28|15/06/2024||0.0235||23780000000|2.039999961853|1|2024-04-29|15/03/2024|-0.04|-0.05|20390000000|19470000000|2.4100000858307|1
2024-07-01 10:15:55|07667|100928|600828|4.17B|4170000000|2.41|12086943|-36.22|31|2024-08-16|15/06/2024|||||2.4100000858307|1|2024-04-26|15/03/2024|||||2.7300000190735|1
2024-07-01 10:16:01|07668|100546|600337|3.03B|3030000000|2.1|13414307|-35.08|30|2024-08-28|15/06/2024|||||2.0999999046326|1|2024-04-29|15/12/2023|||||2.210000038147|1
2024-07-01 10:16:07|07669|101004|600993|11.72B|11720000000|27.23|6846601|-5.32|30|2024-08-26|15/06/2024|||||27.229999542236|1|2024-04-20|15/03/2024|||||26.879999160767|1
2024-07-01 10:16:12|07670|100967|600873|29.13B|29130000000|10.22|23414155|12.09|31|2024-07-25|15/06/2024|||||10.220000267029|1|2024-04-09|15/03/2024|||6490000000|6490000000|10.329999923706|1
2024-07-01 10:16:18|07671|100957|600863|30.87B|30870000000|4.74|98417199|12.05|30|2024-08-22|15/06/2024|||||4.7399997711182|1|2024-04-26|15/12/2023|-0.03|0.08|5540000000||4.4499998092651|1
2024-07-01 10:16:24|07672|101098|601618|65.07B|65069999999.99999|3.14|128273766|-22.17|32|2024-08-30|15/06/2024||0.19|||3.1400001049042|1|2024-04-29|15/03/2024|0.12|0.13|149950000000||3.3399999141693|1
2024-07-01 10:16:29|07673|100798|600683|2.84B|2840000000|3.86|31429670|-38.94|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
2024-07-01 10:16:36|07674|1141908|688029|11.56B|11560000000|61.6|1640345|-24.17|24|2024-08-21|15/06/2024|||||61.599998474121|1|2024-04-26|15/12/2023|0.53|0.43|666000000|670000000|68.879997253418|1
2024-07-01 10:16:41|07675|1141902|688016|14.6B|14600000000|97.8|1353746|-19.18|25|2024-08-23|15/06/2024||1.41||382600000|97.800003051758|1|2024-04-26|15/03/2024|1.06|1.19|358000000|358000000|121.15437316895|1
2024-07-01 10:16:47|07676|1088708|603713|8.80B|8800000000|54.82|2523825|-39.79|29|2024-08-09|15/06/2024||0.865||3000000000|54.819999694824|1|2024-04-12|15/12/2023|0.17|0.92|2130000000|3260000000|54.779998779297|1
2024-07-01 13:19:58|06144|101072|601360|53.83B|53830000000|7.68|84509613|-38.76|30|2024-08-27|15/06/2024|||||7.6799998283386|1|2024-04-20|15/03/2024|||||7.9800000190735|1
2024-07-01 13:20:04|06145|101076|601288|1.55T|1550000000000|4.44|345159446|23.51|32|2024-08-27|15/06/2024||0.1933||161890000000|4.4400000572205|1|2024-04-29|15/03/2024|0.19|0.215|186150000000|174670000000|4.4499998092651|1
2024-07-01 13:20:11|06146|100727|600585|123.59B|123590000000|23.34|18977287|-1.05|32|2024-08-22|15/06/2024||0.4561||32940000000|23.340000152588|1|2024-04-26|15/03/2024|0.28|0.3249|21330000000|28550000000|22.559999465942|1
2024-07-01 13:20:18|06147|101062|601169|124.32B|124320000000|5.87|62975870|26.13|31|2024-08-28|15/06/2024||0.2969||17070000000|5.8699998855591|1|2024-04-30|15/03/2024|0.37|0.3403|17690000000|17480000000|5.5300002098083|1
2024-07-01 13:20:24|06148|9217|601988|1.37T|1370000000000|4.67|173611019|18.16|32|2024-08-28|15/06/2024||0.215||144530000000|4.6700000762939|1|2024-04-29|15/03/2024|0.18|0.1867|161040000000|159620000000|4.5599999427795|1
2024-07-01 13:20:30|06149|101079|601328|559.20B|559200000000|7.54|130061230|28.97|32|2024-08-23|15/06/2024||0.335||64420000000|7.539999961853|1|2024-04-26|15/03/2024|0.34|0.3333|67200000000|62290000000|6.9400000572205|1
2024-07-01 13:20:36|06150|100290|600019|146.92B|146920000000|6.76|74368116|17.79|31|2024-08-29|15/06/2024||0.1052||75620000000|6.7600002288818|1|2024-04-27|15/12/2023|0.16|0.12|89480000000|106340000000|7.0900001525879|1
2024-07-01 13:20:42|06151|101143|601998|361.90B|361900000000|6.79|75591921|11.87|32|2024-08-22|15/06/2024||0.32|||6.789999961853|1|2024-04-29|15/03/2024|0.38|0.34|53570000000|49400000000|6.8800001144409|1
2024-07-01 13:20:48|06152|101119|601800|147.48B|147480000000|9.06|65174176|-18.24|32|2024-08-30|15/06/2024||0.39|||9.0600004196167|1|2024-04-29|15/03/2024|0.36|0.38|176900000000||9.2799997329712|1
2024-07-01 13:20:54|06153|101137|601939|1.89T|1890000000000|7.57|99796961|18.21|32|2024-08-28|15/06/2024||0.3367||182700000000|7.5700001716614|1|2024-04-29|15/03/2024|0.35|0.36|195280000000|185880000000|7.1199998855591|1
2024-07-01 13:21:00|06154|101122|601818|189.07B|189070000000|3.19|143507785|2.93|32|2024-08-28|15/06/2024||0.03|||3.1900000572205|1|2024-04-29|15/03/2024|0.18|0.14|34490000000|36200000000|3.1099998950958|1
2024-07-01 13:21:06|06155|101099|601628|868.57B|868570000000|31.35|12203519|-11.9|32|2024-08-22|15/06/2024||0.445||461402000000|31.35000038147|1|2024-04-26|15/03/2024|0.73|0.405|337640000000||29.059999465942|1
2024-07-01 13:21:12|06156|100303|600036|865.29B|865290000000|34.36|64772058|4.37|32|2024-08-23|15/06/2024||1.51||83200000000|34.360000610352|1|2024-04-29|15/03/2024|1.51|1.64|85670000000|85790000000|34.479999542236|1
2024-07-01 13:21:18|06157|995189|001979|85.90B|85900000000|9.48|96036435|-31.39|32|2024-08-27|15/06/2024||0.2224||42340000000|9.4700002670288|1|2024-04-30|15/03/2024|0.01|0.01|23750000000|23750000000|8.829999923706|1
2024-07-01 13:21:18|ABORTED
2024-07-01 13:22:12|07676|1088708|603713|8.80B|8800000000|54.82|2523825|-39.79|29|2024-08-09|15/06/2024||0.865||3000000000|54.819999694824|1|2024-04-12|15/12/2023|0.17|0.92|2130000000|3260000000|54.779998779297|1
2024-07-01 13:22:19|07677|100466|600235|1.65B|1650000000|4.72|6351862|-14.94|26|2023-04-25|15/03/2023|0.01||381800000||5.1500000953674|1|2023-03-30|15/12/2022|-0||455500000||5.4899997711182|1
2024-07-01 13:22:24|07678|1118180|601615|21.16B|21160000000|9.8|39648728|-44.08|28|2024-08-28|15/06/2024||0.54|||9.8000001907349|1|2024-04-29|15/12/2023|1.35|0.7181|6900000000|10500000000|9.2399997711182|1
2024-07-01 13:22:31|07679|100585|600390|18.40B|18400000000|4.08|31461848|-24.72|31|2024-08-30|15/06/2024|||||4.0799999237061|1|2024-04-25|15/03/2024|||2070000000||4.4299998283386|1
2024-07-01 13:22:36|07680|100326|600058|7.20B|7200000000|6.72|5643115|-32.55|31|2024-09-02|15/06/2024|||||6.7199997901917|1|2024-04-29|15/03/2024|||||8.670000076294|1
2024-07-01 13:22:41|07681|1141896|688008|64.57B|64569999999.99999|56.48|19491000|-0.03|24|2024-08-23|15/06/2024||0.2||896920000|56.479999542236|1|2024-04-26|15/03/2024|0.2|0.23|737000000|737000000|48.299999237061|1
2024-07-01 13:22:48|07682|100559|600356|1.79B|1790000000|6|3161177|-24.39|31|2024-08-30|15/06/2024|||||6|1|2024-04-29|15/03/2024|||||6.9699997901917|1
2024-07-01 13:22:54|07683|1072209|603506|1.64B|1640000000|8.71|11521688|-29.59|29|2024-08-29|15/06/2024|||||8.710000038147|1|2024-04-26|15/03/2024|||||8.7799997329712|1
2024-07-01 13:23:00|07684|994608|603859|5.13B|5130000000|20.89|2972224|-59.05|30|2024-08-22|15/06/2024|||||20.889999389648|1|2024-04-23|15/03/2024|||||48.76600112915|0.67567567567568
2024-07-01 13:23:05|07685|1162071|||||||21|2024-08-19|15/06/2024||0.19|||8.710000038147|1|2024-04-20|15/03/2024|0.11|0.11|||10.060000419617|1
2024-07-01 13:23:12|07686|1054853|603912|3.30B|3300000000|6.12|8725009|-40.98|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
2024-07-01 13:23:17|07687|100980|600889|2.19B|2190000000|5.97|29821935|20.17|30|2024-08-01|15/06/2024|||||5.9699997901917|1|2024-04-26|15/03/2024|||||3.8900001049042|1
2024-07-01 13:23:23|07688|1162044|603982|2.09B|2089999999.9999998|7.99|4245909|-51.45|21|2024-08-20|15/06/2024|||||7.9899997711182|1|2024-04-25|15/03/2024|||||9.3000001907349|1
2024-07-01 13:23:30|07689|100680|600533|2.11B|2109999999.9999998|2.02|16307078|-37.01|30|2024-08-28|15/06/2024|||||2.0199999809265|1|2024-04-30|15/12/2023|||||2.3199999332428|1
2024-07-01 13:23:36|07690|100318|600064|10.66B|10660000000|6.18|19114651|-8.32|30|2024-08-30|15/06/2024|||||6.1799998283386|1|2024-04-27|15/12/2023|||||6.4299998283386|1
2024-07-01 13:23:42|07691|1024773|603042|1.73B|1730000000|10.65|10847054|-58.35|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
2024-07-01 13:23:48|07692|954958|603066|2.69B|2690000000|9.11|6433666|-23.09|30|2024-08-30|15/06/2024|||||9.1099996566772|1|2024-04-29|15/03/2024|||||10.89999961853|1
2024-07-01 13:23:55|07693|100499|600282|31.20B|31200000000|5.05|37800100|47.77|32|2024-08-28|15/06/2024|||||5.0500001907349|1|2024-04-23|15/03/2024|0.09||16870000000||5.3200001716614|1
2024-07-01 13:24:01|07694|942826|603111|5.32B|5320000000|5.97|19432794|17.03|30|2024-08-27|15/06/2024|||||5.9699997901917|1|2024-04-29|15/03/2024|||||6.2300000190735|1
2024-07-01 13:24:07|07695|1031224|603707|19.82B|19820000000|12.25|8846969|-11.93|29|2024-08-01|15/06/2024|||||12.25|1|2024-04-27|15/12/2023|||789000000||13.239999771118|1
2024-07-01 13:24:14|07696|1024786|603326|1.83B|1830000000|5.7|8547122|-28.81|30|2024-08-28|15/06/2024|||||5.6999998092651|1|2024-04-20|15/12/2023|||||6.7699999809265|1
2024-07-01 13:24:20|07697|942813|600775|2.11B|2109999999.9999998|7.99|29430332|-25.86|31|2024-08-29|15/06/2024|||||7.9899997711182|1|2024-04-26|15/03/2024|||||8.7700004577637|1
2024-07-01 13:24:27|07698|100824|600713|5.64B|5640000000|4.33|8268263|-21.79|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
2024-07-01 13:24:33|07699|1081737|601990|28.53B|28530000000|7.72|17482545|-7.21|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
2024-07-01 13:24:38|07700|1162075|601975|17.24B|17240000000|3.67|110310874|25.17|22|2024-08-16|15/06/2024||0.12|||3.670000076294|1|2024-04-22|15/03/2024|0.14|0.1|1840000000||3.960000038147|1
2024-07-01 13:24:44|07701|100458|600250|2.39B|2390000000|7.67|24078674|23.99|23|2022-10-30|15/09/2022|||221000000||4.5700001716614|1|2022-08-30|15/06/2022|-0.17||297000000||5.1599998474121|1
2024-07-01 13:24:50|07702|1121156|603351|2.72B|2720000000|20.37|585061|-24.27|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
2024-07-01 13:24:56|07703|942808|600682|6.79B|6790000000|5.06|22649630|-37.95|30|2024-08-28|15/06/2024|||||5.0599999427795|1|2024-04-30|15/12/2023|||||5.6900000572205|1
2024-07-01 13:25:02|07704|100823|600712|1.83B|1830000000|3.38|15124357|-9.16|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
2024-07-01 13:25:08|07705|953928|603968|2.11B|2109999999.9999998|10.15|5137419|-43.98|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
2024-07-01 13:25:14|07706|1162094|603115|2.49B|2490000000|10.49|1945050|-32.34|21|2024-08-15|15/06/2024|||||10.489999771118|1|2024-04-18|15/12/2023|||||12.380000114441|1
2024-07-01 13:25:20|07707|100584|600389|6.24B|6240000000|14.49|10528776|-40.17|30|2024-08-27|15/06/2024|||||14.489999771118|1|2024-04-23|15/03/2024|||||15.199999809265|1
2024-07-01 13:25:26|07708|994561|603339|2.82B|2820000000|9.09|2885692|-42.99|31|2024-08-15|15/06/2024|||||9.0900001525879|1|2024-04-26|15/03/2024|||||11.039999961853|1
2024-07-01 13:25:32|07709|100598|600406|199.70B|199700000000|24.85|36078512|7.92|31|2024-09-02|15/06/2024||0.26|||24.85000038147|1|2024-04-26|15/12/2023|0.38|0.386|23010000000|23860000000|25.180000305176|1
2024-07-01 13:25:38|07710|100351|600114|8.78B|8780000000|14.29|14961531|90.29|30|2024-07-30|15/06/2024|||||14.289999961853|1|2024-04-27|15/12/2023|||1080000000||14.170000076294|1
2024-07-01 13:25:45|07711|100838|600718|9.79B|9790000000|8.26|12873535|-22.14|31|2024-08-26|15/06/2024|||||8.2600002288818|1|2024-04-30|15/03/2024|||1830000000|1830000000|8.579999923706|1
2024-07-01 13:25:51|07712|1054842|603110|2.26B|2260000000|11.25|9310029|-56.19|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
2024-07-01 13:25:56|07713|100771|600640|8.32B|8320000000|10.51|8774326|-14.4|30|2024-09-02|15/06/2024|||||10.510000228882|1|2024-04-26|15/12/2023|||||12.130000114441|1
2024-07-01 13:26:02|07714|101166|603699|13.38B|13380000000|17.45|6147050|14.38|31|2024-08-26|15/06/2024||0.38|||17.450000762939|1|2024-04-26|15/03/2024|0.16|0.16|1360000000||18.069999694824|1
2024-07-01 13:26:09|07715|100377|600130|2.43B|2430000000|3.16|17957812|-27.36|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
2024-07-01 13:26:15|07716|101038|601137|12.21B|12210000000|15.67|25136040|-2.31|31|2024-08-16|15/06/2024|||||15.670000076294|1|2024-04-29|15/03/2024|||4490000000||18.39999961853|1
2024-07-01 13:26:21|07717|101116|601789|4.06B|4059999999.9999995|3.74|18754862|-21.99|31|2024-08-20|15/06/2024|||||3.7400000095367|1|2024-04-26|15/03/2024|||||3.9800000190735|1
2024-07-01 13:26:27|07718|100878|600768|938.91M|938910000|7.04|5027876|-34.65|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
2024-07-01 13:26:33|07719|100834|600724|5.33B|5330000000|3.7|16322622|-1.09|26|2023-04-27|15/03/2023|0.05||822600000||3.7200000286102|1|2023-03-28|15/12/2022|0.05||984400000||3.960000038147|1
2024-07-01 13:26:38|07720|994598|603788|2.76B|2760000000|12.32|4250725|-0.57|31|2024-08-22|15/06/2024|||||12.319999694824|1|2024-04-26|15/03/2024|||||13.279999732971|1
2024-07-01 13:26:45|07721|994523|601882|11.96B|11960000000|22.81|3227688|-30.66|31|2024-08-20|15/06/2024||0.434||1150000000|22.809999465942|1|2024-04-29|15/03/2024|0.2822|0.2822|756000000|756000000|28.299999237061|1
2024-07-01 13:26:51|07722|1057311|603917|2.22B|2220000000|10.83|1799827|-53.79|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
2024-07-01 13:26:58|07723|945938|603997|13.06B|13060000000|10.35|6411865|-28.46|31|2024-08-09|15/06/2024|||||10.35000038147|1|2024-04-30|15/03/2024|||5290000000|21580000000|13.029999732971|1
2024-07-01 13:27:03|07724|1162036|601609|8.26B|8260000000|5.82|10874875|-11.4|21|2024-08-20|15/06/2024|||||5.8200001716614|1|2024-04-26|15/03/2024|||||6.5199999809265|1
2024-07-01 13:27:09|07725|100817|600699|21.04B|21040000000|14.94|17280252|-15.7|32|2024-08-21|15/06/2024||0.2224||13640000000|14.939999580383|1|2024-04-25|15/03/2024|0.22|0.22|13280000000|12400000000|17.229999542236|1
2024-07-01 13:27:15|07726|1056002|603076|2.59B|2590000000|21.47|1558342|-55.22|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
2024-07-01 13:27:21|07727|100902|600798|3.31B|3310000000|2.73|15951903|-23.08|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
2024-07-01 13:27:27|07728|1008683|603538|2.50B|2500000000|11.45|3380731|-39.2|30|2024-08-01|15/06/2024|||||11.449999809265|1|2024-04-30|15/12/2023|||||13.289999961853|1
2024-07-01 13:27:33|07729|942596|603606|33.06B|33060000000.000004|47.86|7727871|-1.04|31|2024-08-05|15/06/2024||0.54||3040000000|47.860000610352|1|2024-04-26|15/03/2024|0.38|0.47|1310000000|1310000000|38.799999237061|1
2024-07-01 13:27:42|07730|996092|603877|6.53B|6530000000|13.79|2996060|-46.28|30|2024-08-27|15/06/2024||0.15|||13.789999961853|1|2024-04-16|15/03/2024|0.34|0.5|1810000000|1810000000|16.659999847412|1
2024-07-01 13:27:47|07731|1141893|688005|11.24B|11240000000|23|11125137|-56.9|24|2024-08-28|15/06/2024|||||23|1|2024-04-30|15/03/2024|||3690000000|3830000000|31.590000152588|1
2024-07-01 13:27:53|07732|101091|601567|46.85B|46850000000|33.11|11702718|177.43|31|2024-08-27|15/06/2024|||||33.110000610352|1|2024-04-26|15/12/2023|0.29||3130000000||34.169998168945|1
2024-07-01 13:27:59|07733|100975|600884|17.30B|17300000000|7.85|17145029|-47.36|32|2024-08-28|15/06/2024||0.28|||7.8499999046326|1|2024-04-26|15/12/2023||0.45|||11.119999885559|1
2024-07-01 13:28:05|07734|999086|603178|5.10B|5100000000|21.56|4784645|73.7|29|2024-08-27|15/06/2024|||||21.559999465942|1|2024-04-23|15/03/2024|||||25.489999771118|1
2024-07-01 13:28:11|07735|994529|603015|3.06B|3060000000|7.56|8414918|-27.77|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
2024-07-01 13:28:17|07736|101010|600982|4.05B|4050000000|3.62|13006888|-23.88|25|2023-04-28|15/03/2023|0.01||||4.2300000190735|1|2023-04-17|15/12/2022|0.16||||4.2600002288818|1
2024-07-01 13:28:22|07737|996077|603266|3.41B|3410000000|17.03|4801892|20.06|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
2024-07-01 13:28:29|07738|994521|601689|61.84B|61840000000|53.3|11076517|-33.57|32|2024-08-23|15/06/2024||0.58||5510000000|53.299999237061|1|2024-04-26|15/03/2024|0.56|0.5633|5690000000|5690000000|57.180000305176|1
2024-07-01 13:28:34|07739|100321|600051|1.64B|1640000000|5.28|3313784|-28.02|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
2024-07-01 13:28:41|07740|1118182|603700|1.86B|1860000000|9.38|2505470|-36.46|25|2024-08-23|15/06/2024|||||9.3800001144409|1|2024-04-26|15/03/2024|||||11.35000038147|1
2024-07-01 13:28:46|07741|1024778|603305|9.84B|9840000000|10.52|9778712|-62.22|30|2024-08-28|15/06/2024||0.29|||10.520000457764|1|2024-04-26|15/12/2023|0.16|0.26|1260000000|7339000000|13.340000152588|1
2024-07-01 13:28:52|07742|1162069|603297|6.72B|6720000000|60.49|864204|-24.22|21|2024-08-27|15/06/2024||0.57|||60.490001678467|1|2024-04-27|15/12/2023|0.55|0.55|243000000|1209000000|72.959999084473|1
2024-07-01 13:28:58|07743|100566|600366|5.92B|5920000000|5.39|10871409|-39.12|31|2024-08-23|15/06/2024|||||5.3899998664856|1|2024-04-30|15/12/2023|||||6.1300001144409|1
2024-07-01 13:29:04|07744|100952|600857|1.27B|1270000000|5.68|5002711|-42.93|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
2024-07-01 13:29:10|07745|101033|601018|67.31B|67310000000|3.46|22890156|0.29|31|2024-08-29|15/06/2024|||||3.460000038147|1|2024-04-26|15/03/2024|||||3.5999999046326|1
2024-07-01 13:29:15|07746|1162074|600989|126.75B|126750000000|17.57|19694439|37.43|22|2024-08-08|15/06/2024||0.3|||17.569999694824|1|2024-04-25|15/03/2024|0.2028|0.19|8230000000|8220000000|16.510000228882|1
2024-07-01 13:29:22|07747|100620|600449|5.69B|5690000000|11.91|5945365|-24.81|31|2024-08-22|15/06/2024|||||11.909999847412|1|2024-04-24|15/03/2024|||||14.260000228882|1
2024-07-01 13:29:29|07748|1031217|601619|7.47B|7470000000|3.07|27352614|-33.41|29|2024-08-15|15/06/2024|||||3.0699999332428|1|2024-04-29|15/03/2024|||||3.4700000286102|1
2024-07-01 13:29:34|07749|100398|600165|1.09B|1090000000|1.6|49961869|-62.71|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
2024-07-01 13:29:40|07750|945173|603611|4.46B|4460000000|17.24|5049122|-35.5|31|2024-08-21|15/06/2024|||||17.239999771118|1|2024-04-29|15/03/2024|||||19.930000305176|1
2024-07-01 13:29:46|07751|100914|600812|7.21B|7210000000|4.21|10027362|-26.65|31|2024-08-12|15/06/2024|||||4.210000038147|1|2024-04-25|15/03/2024|||||4.6199998855591|1
2024-07-01 13:29:52|07752|100419|600184|4.32B|4320000000|8.49|4293149|-34.5|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
2024-07-01 13:29:57|07753|100483|600262|2.86B|2860000000|16.75|4408968|-23.24|30|2024-08-20|15/06/2024|||||16.75|1|2024-04-26|15/03/2024|||||16.89999961853|1
2024-07-01 13:30:03|07754|100615|600435|12.78B|12780000000|8.54|30796834|-24.89|31|2024-08-08|15/06/2024|||||8.539999961853|1|2024-04-26|15/03/2024|||||8.8800001144409|1
2024-07-01 13:30:10|07755|101149|601999|2.94B|2940000000|5.35|6167323|-22.84|26|2023-04-28|15/03/2023|-0.01||534000000||7.5999999046326|1|2023-04-28|15/12/2022|0.07||746900000||7.5999999046326|1
2024-07-01 13:30:16|07756|100365|600110|5.36B|5360000000|3.09|21555871|-57.6|31|2024-08-21|15/06/2024||0.0059||1540000000|3.0899999141693|1|2024-04-29|15/03/2024|0.001|0.001|1230000000|1230000000|4.2800002098083|1
2024-07-01 13:30:23|07757|100725|600583|27.19B|27190000000|6.16|34086755|1.37|32|2024-08-20|15/06/2024|||||6.1599998474121|1|2024-04-25|15/03/2024|||5670000000|5680000000|6.4400000572205|1
2024-07-01 13:30:29|07758|1008997|603920|12.78B|12780000000|19.5|15017558|0.82|29|2024-08-22|15/06/2024|||||19.5|1|2024-04-25|15/03/2024|||1090000000||17.10000038147|1
2024-07-01 13:30:34|07759|999088|603833|33.41B|33409999999.999996|54.95|3604239|-44.09|30|2024-08-28|15/06/2024||1.51||6070000000|54.950000762939|1|2024-04-29|15/03/2024|0.36|0.434|3620000000|3640000000|61.529998779297|1
2024-07-01 13:30:41|07760|994569|603515|12.67B|12670000000|17.33|2523778|-15.07|29|2024-08-23|15/06/2024||0.42||2220000000|17.329999923706|1|2024-04-27|15/12/2023|0.38|0.39|2280000000|2380000000|16.840000152588|1
2024-07-01 13:30:47|07761|100913|600811|2.38B|2380000000|0.64|82071533|-72.77|30|2024-08-29|15/06/2024|||||0.63999998569489|1|2024-04-30|15/03/2024|||||1.4299999475479|1
2024-07-01 13:30:53|07762|100495|600278|4.77B|4770000000|5.4|4339705|-29.42|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
2024-07-01 13:30:59|07763|948390|600958|64.14B|64140000000|7.6|31687263|-21.86|32|2024-08-29|15/06/2024||0.06|||7.5999999046326|1|2024-04-29|15/03/2024|0.1|0.17|3610000000||8.3800001144409|1
2024-07-01 13:31:05|07764|101042|601099|20.93B|20930000000|3.07|247554504|17.83|30|2024-08-27|15/06/2024|||||3.0699999332428|1|2024-04-27|15/12/2023|||||3.289999961853|1
2024-07-01 13:31:11|07765|100843|600728|7.89B|7890000000|3.73|22196868|-45.89|30|2024-08-27|15/06/2024|||||3.7300000190735|1|2024-04-26|15/03/2024|||||4.710000038147|1
2024-07-01 13:31:18|07766|942794|600490|5.84B|5840000000|2.63|119501656|-28.53|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
2024-07-01 13:31:24|07767|1152811|601319|204.57B|204570000000|5.24|71278649|-12.16|25|2024-08-23|15/06/2024||0.38||426063000000|5.2399997711182|1|2024-04-29|15/03/2024|0.2||174000000000||5.3600001335144|1
2024-07-01 13:31:30|07768|101150|603000|22.39B|22390000000|20.27|21084518|-31.71|31|2024-08-30|15/06/2024|||||20.270000457764|1|2024-04-26|15/03/2024|||||24.389999389648|1
2024-07-01 13:31:36|07769|1073384|603059|2.02B|2020000000|20.16|954904|-13.28|29|2024-08-16|15/06/2024|||||20.159999847412|1|2024-04-23|15/03/2024|0.19|0.19|286000000||23.14999961853|1
2024-07-01 13:31:43|07770|102949|600071|4.60B|4600000000|16.29|3232807|-22.2|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
2024-07-01 13:31:48|07771|101102|601666|28.97B|28970000000|11.7|35718388|49.2|30|2024-08-16|15/06/2024||0.4|||11.699999809265|1|2024-04-26|15/03/2024|0.3|0.44|8240000000||13.199999809265|1
2024-07-01 13:31:55|07772|996091|603690|8.92B|8920000000|22.91|6329294|-33.7|29|2024-09-02|15/06/2024|||||22.909999847412|1|2024-04-29|15/03/2024|||811000000|811000000|24.770000457764|1
2024-07-01 13:32:01|07773|100391|600155|13.12B|13120000000|6.01|36136538|-4.98|30|2024-08-27|15/06/2024|||||6.0100002288818|1|2024-04-29|15/03/2024|||||7.5|1
2024-07-01 13:32:07|07774|1155962|601658|486.69B|486690000000|5.08|141819758|3.68|29|2024-08-21|15/06/2024||0.22||84550000000|5.0799999237061|1|2024-04-29|15/03/2024|0.25|0.2733|89450000000|89460000000|4.7399997711182|1
2024-07-01 13:32:15|07775|996558|603603|377.71M|377710000|0.39|27619156|-87.66|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
2024-07-01 13:32:21|07776|101104|601669|97.67B|97670000000|5.68|139317935|-2.79|32|2024-08-22|15/06/2024||0.24|||5.6799998283386|1|2024-04-29|15/03/2024||0.19|140300000000||5.1599998474121|1
2024-07-01 13:32:28|07777|1056007|603605|42.35B|42350000000|107.68|2545345|-1.64|30|2024-08-23|15/06/2024||0.9269||2510000000|107.68000030518|1|2024-04-19|15/12/2023|1.13|1.05|3660000000|3220000000|103.45999908447|1
2024-07-01 13:32:34|07778|953920|603566|4.76B|4760000000|13.8|5318564|-41.51|30|2024-08-22|15/06/2024|||||13.800000190735|1|2024-04-26|15/12/2023|-0.01||324000000||17.889999389648|1
2024-07-01 13:32:41|07779|100500|600283|4.51B|4510000000|12.8|5864562|-13.88|26|2023-04-28|15/03/2023|0.17||||12.539999961853|1|2023-04-14|15/12/2022|0.13||||12.630000114441|1
2024-07-01 13:32:48|07780|994532|603027|13.98B|13980000000|13.55|10567322|-37.5|31|2024-08-27|15/06/2024||0.14||812000000|13.550000190735|1|2024-04-30|15/12/2023|0.14|0.155|875000000|831060000|16.909999847412|1
2024-07-01 13:32:54|07781|1043307|603557|980.39M|980390000|1.83|4373136|-24.6|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
2024-07-01 13:33:02|07782|996089|603677|2.25B|2250000000|11.74|3645892|-13.9|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
2024-07-01 13:33:08|07783|100473|600229|4.62B|4620000000|7|9158039|-19.01|30|2024-08-29|15/06/2024|||||7|1|2024-04-27|15/12/2023|||||7.3400001525879|1
2024-07-01 13:33:15|07784|994599|603798|2.16B|2160000000|8.44|6665683|-17.32|30|2024-08-26|15/06/2024|||||8.4399995803833|1|2024-04-27|15/12/2023|||||9.329999923706|1
2024-07-01 13:33:21|07785|100810|600690|113.07B|113070000000|28.39|31353801|20.87|31|2024-08-26|15/06/2024||0.5813||72120000000|28.389999389648|1|2024-04-29|15/03/2024|0.51|0.4742|68980000000|68390000000|28.35000038147|1
2024-07-01 13:33:27|07786|1114560|603187|4.51B|4510000000|11.68|5477743|-41.57|27|2024-08-13|15/06/2024|||||11.680000305176|1|2024-04-26|15/03/2024|||852000000|852000000|15.640000343323|1
2024-07-01 13:33:33|07787|994576|603577|2.37B|2370000000|7|6062410|-30.14|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
2024-07-01 13:33:39|07788|1008680|601366|3.82B|3820000000|4.49|2066540|-16.64|30|2024-08-28|15/06/2024|||||4.4899997711182|1|2024-04-29|15/03/2024|||||4.8099999427795|1
2024-07-01 13:33:45|07789|1118181|601298|62.77B|62770000000|9.67|14697536|37.3|30|2024-08-28|15/06/2024|||||9.670000076294|1|2024-04-26|15/03/2024|0.2||4430000000||8.4799995422363|1
2024-07-01 13:33:51|07790|1162073|603755|2.25B|2250000000|23.4|1076626|-26.09|20|2024-08-28|15/06/2024|||||23.39999961853|1|2024-04-26|15/03/2024|||92000000||22.219999313354|1
2024-07-01 13:33:57|07791|994567|603421|2.88B|2880000000|4.44|9379402|-57.8|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
2024-07-01 13:34:02|07792|1162048|605001|1.91B|1910000000|4.89|11657230|-30.47|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
2024-07-01 13:34:11|07793|1117999|603739|3.34B|3340000000|13.23|15579299|-1.37|25|2024-08-28|15/06/2024|||||13.229999542236|1|2024-04-26|15/03/2024|||287000000||10.420000076294|1
2024-07-01 13:34:19|07794|100835|600714|2.12B|2120000000|7.38|8941220|-22.09|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
2024-07-01 13:34:28|07795|942798|600381|1.18B|1180000000|2.02|17996218|-74.68|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
2024-07-01 13:34:34|07796|1043297|601326|17.99B|17990000000|3.23|21731514|-6.21|30|2024-08-28|15/06/2024|||||3.2300000190735|1|2024-04-29|15/03/2024|0.08||1710000000||3.3099999427795|1
2024-07-01 13:34:40|07797|1161399|603236|12.23B|12230000000|40.31|6000085|-30.15|21|2024-08-21|15/06/2024||0.54|||45.220001220703|1|2024-04-23|15/12/2023|0.41|0.13|3890000000||40.259998321533|1
2024-07-01 13:34:47|07798|951039|603818|1.94B|1940000000|2.84|10854554|-48.33|31|2024-08-29|15/06/2024|||||2.8399999141693|1|2024-04-30|15/03/2024|-0.12||||3.4300000667572|1
2024-07-01 13:34:54|07799|1141897|688009|57.88B|57880000000|6.04|36080818|3.1|24|2024-08-28|15/06/2024|||||6.039999961853|1|2024-04-26|15/03/2024|0.06||6510000000||5.6799998283386|1
2024-07-01 13:35:00|07800|1008743|603803|2.99B|2990000000|6.89|11006813|-25.69|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
2024-07-01 13:35:05|07801|1141891|688002|12.39B|12390000000|28.06|8856949|-37.57|24|2024-07-22|15/06/2024||0.45||1170000000|28.059999465942|1|2024-04-23|15/12/2023|0.25|0.37|1160000000|1220000000|29.329999923706|1
2024-07-01 13:35:10|07802|1084854|||||||28|2024-08-16|15/06/2024|||||29.959999084473|1|2024-04-29|15/03/2024|||782000000||29.219999313354|1
2024-07-01 13:35:16|07803|1062254|601828|11.36B|11360000000|2.6|16340572|-46.76|31|2024-08-28|15/06/2024|||||2.5999999046326|1|2024-04-29|15/03/2024|-0.09||2110000000||3.0499999523163|1
2024-07-01 13:35:22|07804|1011026|603196|1.69B|1690000000|7.1|2456502|-66.52|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
2024-07-01 13:35:28|07805|100532|600321|754.44M|754440000|0.5|31409342|-70.06|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
2024-07-01 13:35:34|07806|100480|600259|9.42B|9420000000|27.84|5364079|-21.58|30|2024-08-29|15/06/2024|||||27.840000152588|1|2024-04-28|15/03/2024|||||30.25|1
2024-07-01 13:35:39|07807|994551|603218|10.66B|10660000000|10.38|15548073|-45.92|30|2024-08-21|15/06/2024||0.19|||10.380000114441|1|2024-04-29|15/03/2024|0.16|0.16|697500000|697000000|11.710000038147|1
2024-07-01 13:35:45|07808|100288|600017|8.30B|8300000000.000001|2.7|30816970|-10.37|31|2024-08-29|15/06/2024|||||2.7000000476837|1|2024-04-25|15/03/2024|||||2.8199999332428|1
2024-07-01 13:35:52|07809|1031227|603860|1.92B|1920000000|28.67|5681970|-0.07|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
2024-07-01 13:35:58|07810|100558|600355|1.54B|1540000000|3.12|35835904|-10.98|26|2023-04-28|15/03/2023|-0.02||26360000||3|1|2023-04-28|15/12/2022|-0.02||49110000||3|1
2024-07-01 13:36:05|07811|101036|601058|44.46B|44460000000|14.14|37682063|22.74|30|2024-08-29|15/06/2024|||||14.140000343323|1|2024-04-27|15/12/2023|0.32|0.35|6970000000|6990000000|16.5|1
2024-07-01 13:36:12|07812|100820|600703|58.52B|58520000000|11.84|27082356|-31.84|31|2024-08-22|15/06/2024||0.0622||4320000000|11.840000152588|1|2024-04-27|15/12/2023|0.04|0.0454|4120000000|3840000000|11.680000305176|1
2024-07-01 13:36:18|07813|101037|601116|4.21B|4210000000|7.74|5216447|-33.01|30|2024-08-23|15/06/2024|||||7.7399997711182|1|2024-04-27|15/12/2023|||||8.4099998474121|1
2024-07-01 13:36:25|07814|994585|603663|6.16B|6160000000|14.52|36555925|36.72|31|2024-08-29|15/06/2024|||||14.520000457764|1|2024-04-20|15/03/2024|||256000000||17.590000152588|1
2024-07-01 13:36:36|07815|100300|600031|138.57B|138570000000|16.43|68037749|-1.02|31|2024-08-30|15/06/2024||0.1867||20270000000|16.430000305176|1|2024-04-29|15/12/2023|0.06|0.0945|17880000000|19210000000|16.040000915527|1
2024-07-01 13:36:41|07816|100695|600545|2.43B|2430000000|1.36|15717645|-48.39|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
2024-07-01 13:36:47|07817|100312|600061|36.34B|36340000000|5.66|23593948|-20.65|31|2024-08-30|15/06/2024|||||5.6599998474121|1|2024-04-29|15/03/2024|||||6.5|1
2024-07-01 13:36:53|07818|100977|600886|138.13B|138130000000|18.65|25825619|44.27|32|2024-08-27|15/06/2024||0.2686||14530000000|18.64999961853|1|2024-04-30|15/03/2024|0.2671|0.1978|14110000000|14110000000|15.25|1
2024-07-01 13:37:00|07819|100992|600962|3.07B|3070000000|11.71|4709797|0.17|31|2024-08-29|15/06/2024|||||11.710000038147|1|2024-04-28|15/03/2024|||||9.4300003051758|1
2024-07-01 13:37:06|07820|994513|601155|21.72B|21720000000|9.6|30742679|-38.45|30|2024-08-26|15/06/2024||0.5412||20160000000|9.6000003814697|1|2024-04-29|15/03/2024||0.1804|14360000000|22380000000|9.1099996566772|1
2024-07-01 13:37:12|07821|942601|603988|1.83B|1830000000|7.86|10775243|-33.62|25|2023-04-28|15/03/2023|0.02||181300000||9.3000001907349|1|2023-04-14|15/12/2022|0.05||303500000||9.6499996185303|1
2024-07-01 13:37:17|07822|1162047|603109|2.74B|2740000000|13.22|2287233|-25.21|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
2024-07-01 13:37:22|07823|100404|600171|11.63B|11630000000|16.55|51497646|-8.55|30|2024-08-26|15/06/2024|||||16.549999237061|1|2024-04-26|15/03/2024|||||11.689999580383|1
2024-07-01 13:37:28|07824|100550|600343|4.96B|4960000000|7.8|8111990|-26.69|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
2024-07-01 13:37:36|07825|100577|600379|2.75B|2750000000|8.34|5676941|-18.53|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
2024-07-01 13:37:43|07826|101058|601225|260.21B|260209999999.99997|26.87|34336870|41.67|31|2024-08-28|15/06/2024||0.4959||39810000000|26.870000839233|1|2024-04-26|15/12/2023|0.52|0.27|43440000000|36800000000|25.219999313354|1
2024-07-01 13:37:49|07827|101012|600984|3.04B|3040000000|2.43|37042972|-47.35|31|2024-08-29|15/06/2024|||||2.4300000667572|1|2024-04-29|15/03/2024|||||2.8699998855591|1
2024-07-01 13:37:55|07828|942819|601015|5.92B|5920000000|2.91|14412319|-36.65|31|2024-08-21|15/06/2024|||||2.9100000858307|1|2024-04-26|15/03/2024|||||3.3699998855591|1
2024-07-01 13:38:02|07829|1031323|603139|1.28B|1280000000|12.71|2874264|-22.22|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
2024-07-01 13:38:08|07830|100931|600831|1.95B|1950000000|2.74|11915494|-54.83|31|2024-08-23|15/06/2024|||||2.7400000095367|1|2024-04-29|15/03/2024|||||3.7999999523163|1
2024-07-01 13:38:14|07831|100456|600248|13.98B|13980000000|3.7|23382595|-24.11|30|2024-08-28|15/06/2024|||||3.7000000476837|1|2024-04-30|15/12/2023|||||4.1500000953674|1
2024-07-01 13:38:20|07832|100552|600348|37.45B|37450000000|10.39|41286697|26.17|32|2024-08-26|15/06/2024||0.35|||10.390000343323|1|2024-04-28|15/03/2024|0.4|0.4|||9.3199996948242|1
2024-07-01 13:38:26|07833|100990|600960|2.68B|2680000000|2.76|11121214|-29.44|24|2022-10-28|15/09/2022|||947100000||3.4700000286102|1|2022-08-29|15/06/2022|-0.03||1020000000||3.960000038147|1
2024-07-01 13:39:02|07834|100995|||||||30|2024-08-29|15/06/2024|||||4.8499999046326|1|2024-04-30|15/12/2023|||5020000000||5.7600002288818|1
2024-07-01 13:39:08|07835|994607|603858|16.71B|16710000000|15.21|5475353|-26.42|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
2024-07-01 13:39:14|07836|1031321|603086|1.69B|1690000000|3.86|9193620|-43.36|29|2024-08-16|15/06/2024|||||3.8599998950958|1|2024-04-30|15/03/2024|||490000000||4.0300002098083|1
2024-07-01 13:39:20|07837|1056004|603278|2.08B|2080000000|6.06|6423362|-44.3|27|2024-07-31|15/06/2024|||||6.0599999427795|1|2024-04-25|15/03/2024|||1240000000||9.710000038147|1
2024-07-01 13:39:26|07838|1056013|603856|2.69B|2690000000|10.43|1877017|-22.82|30|2024-08-29|15/06/2024|||||10.430000305176|1|2024-04-26|15/12/2023|||738000000||10.569999694824|1
2024-07-01 13:39:32|07839|100697|600547|122.48B|122480000000|27.46|30863173|16.31|32|2024-08-29|15/06/2024||0.18|||27.459999084473|1|2024-04-26|15/03/2024|0.13|0.16|18960000000||29.299999237061|1
2024-07-01 13:39:38|07840|1031320|603586|2.90B|2900000000|14.4|5127027|-13.15|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
2024-07-01 13:39:44|07841|100553|600350|43.22B|43220000000|8.94|12904011|39.09|32|2024-08-29|15/06/2024|||||8.9399995803833|1|2024-04-29|15/03/2024|0.16||4530000000||9.2299995422363|1
2024-07-01 13:39:50|07842|100848|600735|1.64B|1640000000|3.83|8173463|-34.58|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
2024-07-01 13:39:57|07843|100632|600467|2.12B|2120000000|1.45|21073875|-41.32|32|2024-08-23|15/06/2024|||||1.4500000476837|1|2024-04-26|15/03/2024|||||1.9199999570847|1
2024-07-01 13:40:03|07844|100610|600426|58.37B|58370000000|27.49|14918159|-12.57|31|2024-08-28|15/06/2024||0.5655||8510000000|27.489999771118|1|2024-04-25|15/03/2024|0.5|0.485|7980000000|7980000000|28.340000152588|1
2024-07-01 13:40:10|07845|951031|603021|815.87M|815870000|2.56|8579537|-49.51|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
2024-07-01 13:40:19|07846|100521|600308|4.83B|4830000000|3.23|9456970|-16.4|32|2024-08-30|15/06/2024|||||3.2300000190735|1|2024-04-29|15/03/2024|||||3.4700000286102|1
2024-07-01 13:40:26|07847|1024776|603536|1.95B|1950000000|7.98|9697565|22.67|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
2024-07-01 13:40:31|07848|100293|600022|12.93B|12930000000|1.22|50132232|-14.08|31|2024-08-29|15/06/2024|||||1.2200000286102|1|2024-04-29|15/03/2024|||||1.3200000524521|1
2024-07-01 13:40:38|07849|100728|600586|8.35B|8350000000|5.89|16780839|-24.61|31|2024-08-23|15/06/2024|||||5.8899998664856|1|2024-04-26|15/03/2024|||||5.9699997901917|1
2024-07-01 13:40:44|07850|994525|601966|27.29B|27290000000|18.6|15631866|-17.28|29|2024-08-23|15/06/2024||0.3786||6540000000|18.60000038147|1|2024-04-25|15/12/2023|0.29|0.36|5640000000|5980000000|23.75|1
2024-07-01 13:40:49|07851|100842|600727|3.47B|3470000000|6.65|37883729|11.93|26|2023-04-28|15/03/2023|||1110000000||5.8099999427795|1|2023-03-22|15/12/2022|-0.23||839700000||6.7399997711182|1
2024-07-01 13:40:55|07852|100895|600789|6.40B|6400000000|7.15|87268377|8.88|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
2024-07-01 13:41:09|07853|100447|600219|45.43B|45430000000|3.88|121377553|25.83|31|2024-08-23|15/06/2024||0.08|||3.8800001144409|1|2024-04-29|15/03/2024|0.07|0.06|||3.4400000572205|1
2024-07-01 13:41:28|07854|100686|600529|17.00B|17000000000|25.66|8270271|-7.42|30|2024-08-20|15/06/2024||0.36||1360000000|25.659999847412|1|2024-04-23|15/12/2023|0.235|0.32|1310000000|1310000000|30.940000534058|1
2024-07-01 13:41:35|07855|1056001|601019|25.86B|25860000000|12.37|12292039|27.92|30|2024-08-29|15/06/2024|||||12.369999885559|1|2024-04-29|15/03/2024|||2470000000|2260000000|10.029999732971|1
2024-07-01 13:41:41|07856|953914|603026|6.90B|6900000000|33.97|4088765|-43.12|30|2024-08-28|15/06/2024|||||33.970001220703|1|2024-04-26|15/12/2023|||1240000000||40.5|1
2024-07-01 13:41:47|07857|994534|603029|1.77B|1770000000|14.58|2893087|-33.75|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
2024-07-01 13:41:52|07858|100884|600777|11.97B|11970000000|1.74|138136480|-28.46|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
2024-07-01 13:41:59|07859|101034|601028|9.98B|9980000000|12.86|33874399|15.44|30|2024-08-26|15/06/2024|||||12.859999656677|1|2024-04-17|15/12/2023|||||10.979999542236|1
2024-07-01 13:42:04|07860|100941|600843|5.19B|5190000000|7.3|70197699|28.62|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
2024-07-01 13:42:10|07861|101184|900924|193.91M|193910000|0.275|1473362|-19.23|16|2021-04-30|15/12/2020|||||0.35400000214577|1|2021-04-30|15/03/2021|||||0.35400000214577|1
2024-07-01 13:42:18|07862|100812|600692|1.93B|1930000000|5.54|13258114|-6.45|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
2024-07-01 13:42:25|07863|1057306|603329|1.78B|1780000000|11.15|2496545|-16.98|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
2024-07-01 13:42:31|07864|1073388|603214|1.58B|1580000000|11.39|2559662|-30.61|29|2024-08-15|15/06/2024|||||11.390000343323|1|2024-04-26|15/03/2024|0.04||806090000|806180000|13.300000190735|1
2024-07-01 13:42:36|07865|100774|600643|6.18B|6180000000|3.84|9875512|-25.2|31|2024-08-23|15/06/2024|||||3.8399999141693|1|2024-04-30|15/03/2024|||||4.5100002288818|1
2024-07-01 13:42:42|07866|996093|603881|7.60B|7600000000|12.74|4983033|-43.74|30|2024-08-26|15/06/2024||0.059||388810000|12.739999771118|1|2024-04-26|15/03/2024|0.0562|0.0615|381000000|381400000|23.010000991821|0.76923076923077
2024-07-01 13:42:48|07867|100927|600827|13.24B|13240000000|7.42|7183834|-44.43|31|2024-09-02|15/06/2024||0.08|||7.4200000762939|1|2024-04-29|15/03/2024|0.11|0.15|8830000000|8830000000|8.4499998092651|1
2024-07-01 13:42:56|07868|101183|900923|706.53M|706530000|0.396|177425|-41.13|29|2024-09-02|15/06/2024||0.08|||0.39599999785423|1|2024-04-29|15/03/2024|0.11|0.15|8830000000|8830000000|0.46200001239777|1
2024-07-01 13:43:02|07869|1010848|603197|6.71B|6710000000|31.6|3748955|-41.57|29|2024-09-02|15/06/2024|||||31.60000038147|1|2024-04-27|15/12/2023|0.19|0.5|1740000000||43.180000305176|1
2024-07-01 13:43:09|07870|100943|600845|92.16B|92160000000|31.93|7967048|-37.18|31|2024-08-21|15/06/2024||0.3||3790000000|31.930000305176|1|2024-04-24|15/03/2024|0.1667|0.2083|3390000000|3390000000|44.280001831055|0.83333333333333
2024-07-01 13:43:16|07871|101185|900926|4.76B|4760000000|1.651|1236724|-38.56|31|2024-08-21|15/06/2024||0.3||3790000000|1.6510000228882|1|2024-04-24|15/03/2024|0.1667|0.2083|3390000000|3390000000|2.3208000183105|0.83333333333333
2024-07-01 13:43:23|07872|954956|601968|5.35B|5350000000|4.73|5947249|-35.14|29|2024-08-29|15/06/2024|||||4.7300000190735|1|2024-04-27|15/12/2023|||||5.289999961853|1
2024-07-01 13:43:29|07873|942822|603009|6.29B|6290000000|17.41|16780526|151.83|29|2024-08-27|15/06/2024|||||17.409999847412|1|2024-04-26|15/03/2024|||||15.479999542236|1
2024-07-01 13:43:34|07874|996068|603037|2.54B|2540000000|13.5|8808501|-6.22|29|2024-08-20|15/06/2024|||||13.5|1|2024-04-27|15/12/2023|||||28.980001068115|0.71428571428571
2024-07-01 13:43:41|07875|994614|603887|2.46B|2460000000|5.57|12154066|-41.4|31|2024-08-30|15/06/2024|||||5.5700001716614|1|2024-04-30|15/03/2024|||||5.5100002288818|1
2024-07-01 13:43:47|07876|100763|600621|13.02B|13020000000|12.36|23596835|15.33|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
2024-07-01 13:43:54|07877|101171|900908|585.14M|585140000|0.506|827579|-7.04|31|2024-08-22|15/06/2024|||||0.50599998235703|1|2024-04-29|15/03/2024|||||0.51099997758865|1
2024-07-01 13:44:00|07878|994528|603012|2.94B|2940000000|4.52|7516811|-27.39|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
2024-07-01 13:44:06|07879|100403|600170|19.28B|19280000000|2.17|74321562|-19.7|32|2024-09-02|15/06/2024||0.06|||2.170000076294|1|2024-04-29|15/03/2024|0.03|0.03|||2.4100000858307|1
2024-07-01 13:44:13|07880|1031225|603730|16.38B|16379999999.999998|9.94|6075657|-37.41|29|2024-08-30|15/06/2024|||||9.9399995803833|1|2024-04-30|15/03/2024|||1590000000|1590000000|15.105999851227|0.76923076923077
2024-07-01 13:44:19|07881|100661|600508|10.52B|10520000000|14.56|6778692|-4.02|31|2024-08-23|15/06/2024|||||14.560000419617|1|2024-04-25|15/03/2024|||2320000000||13.89999961853|1
2024-07-01 13:44:25|07882|100767|600635|7.97B|7970000000|2.7|16449166|-18.98|31|2024-08-30|15/06/2024|||||2.7000000476837|1|2024-04-29|15/03/2024|||||2.9100000858307|1
2024-07-01 13:44:31|07883|100937|600841|4.64B|4640000000|3.34|11317858|-46.56|31|2024-08-26|15/06/2024|||||3.3399999141693|1|2024-04-30|15/03/2024|||||4.4299998283386|1
2024-07-01 13:44:38|07884|101180|900920|204.01M|204010000|0.148|601463|-46.49|31|2024-08-26|15/06/2024|||||0.14800000190735|1|2024-04-30|15/03/2024|||||0.21299999952316|1
2024-07-01 13:44:45|07885|100760|600630|3.44B|3440000000|8.13|27909789|40.73|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
2024-07-01 13:44:51|07886|101087|601519|11.26B|11260000000|5.62|17693194|-22.49|31|2024-08-23|15/06/2024|||||5.6199998855591|1|2024-04-26|15/03/2024|||||6.4000000953674|1
2024-07-01 13:44:58|07887|101112|601727|58.27B|58270000000|3.74|35589083|-19.04|32|2024-08-30|15/06/2024||0.02|||3.7400000095367|1|2024-04-29|15/03/2024|0.0021|0.02|20450000000||4.5100002288818|1
2024-07-01 13:45:06|07888|100292|600021|28.48B|28480000000|10.15|51862518|-8.54|31|2024-08-27|15/06/2024|||||10.14999961853|1|2024-04-26|15/03/2024|||10610000000||8.9300003051758|1
2024-07-01 13:45:13|07889|1024783|603200|3.69B|3690000000|21.04|6929218|-0.1|29|2024-08-28|15/06/2024|||||21.040000915527|1|2024-04-26|15/03/2024|||||21.510000228882|1
2024-07-01 13:45:18|07890|1006194|601200|9.69B|9690000000|8.63|4588374|-10.75|30|2024-08-30|15/06/2024|||||8.6300001144409|1|2024-04-29|15/03/2024|||||9.1999998092651|1
2024-07-01 13:45:25|07891|100752|600615|1.65B|1650000000|8.72|3548037|-3.99|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
2024-07-01 13:45:31|07892|1054846|603466|5.03B|5030000000|8.45|8738104|-39.06|30|2024-08-27|15/06/2024|||||8.4499998092651|1|2024-04-26|15/12/2023|||||11.789999961853|1
2024-07-01 13:45:37|07893|994519|601595|8.92B|8920000000|19.93|9732801|-30.86|30|2024-08-28|15/06/2024|||||19.930000305176|1|2024-04-27|15/12/2023|0.01|0.07|||30.420000076294|1
2024-07-01 13:45:43|07894|994611|603868|17.18B|17180000000|39.17|1756855|-39.15|31|2024-08-23|15/06/2024||0.61|||39.169998168945|1|2024-04-28|15/03/2024|0.41|0.69|||50.490001678467|1
2024-07-01 13:46:01|07895|100430|600196|59.08B|59080000000|22.13|8838722|-28.22|32|2024-08-26|15/06/2024||0.125||10890000000|22.129999160767|1|2024-04-29|15/03/2024|0.23|0.27|10160000000|10690000000|23.190000534058|1
2024-07-01 13:46:08|07896|100766|600624|2.01B|2009999999.9999998|2.96|7073820|-52.4|25|2023-04-28|15/03/2023|||170000000||5.8800001144409|1|2023-04-28|15/12/2022|-0.01||213200000||5.8800001144409|1
2024-07-01 13:46:15|07897|953927|603918|3.84B|3840000000|10.49|9957790|-61.96|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
2024-07-01 13:46:21|07898|1162040|603682|1.89B|1890000000|4.1|11823592|-23.62|17|2023-04-28|15/03/2023|0.05||246100000||5.1399998664856|1|2023-02-27|15/12/2022|0.02||183300000||5.8200001716614|1
2024-07-01 13:46:27|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
2024-07-01 13:46:32|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
2024-07-01 13:46:38|07901|101094|601616|2.48B|2480000000|2.91|16158251|-13.91|30|2024-08-21|15/06/2024|||||2.9100000858307|1|2024-04-29|15/03/2024|||||2.829999923706|1
2024-07-01 13:46:44|07902|100947|600851|5.60B|5600000000|4.64|4019999|-20.93|31|2024-08-29|15/06/2024|||||4.6399998664856|1|2024-04-26|15/03/2024|||||5.5300002098083|1
2024-07-01 13:46:50|07903|101174|900917|242.62M|242620000|0.201|983639|-25.86|31|2024-08-29|15/06/2024|||||0.20100000500679|1|2024-04-26|15/03/2024|||||0.28000000119209|1
2024-07-01 13:46:57|07904|100756|600619|5.54B|5540000000|5.2|8993141|-20.34|30|2024-08-29|15/06/2024|||||5.1999998092651|1|2024-04-30|15/12/2023|||||5.6500000953674|1
2024-07-01 13:47:04|07905|101175|900910|230.51M|230510000|0.217|236621|-45.88|27|2024-08-29|15/06/2024|||||0.21500000357628|1|2024-04-30|15/12/2023|||||0.27500000596046|1
2024-07-01 13:47:10|07906|953924|603718|4.12B|4120000000|6.22|6554517|-34.46|30|2024-08-29|15/06/2024|||||6.2199997901917|1|2024-04-30|15/12/2023|||||8.3999996185303|1
2024-07-01 13:47:16|07907|100688|600532|371.57M|371570000|0.72|16389744|0|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
2024-07-01 13:47:23|07908|100765|600623|12.64B|12640000000|5.96|15207098|-7.06|31|2024-08-27|15/06/2024|||||5.960000038147|1|2024-04-30|15/12/2023|||||6.9800000190735|1
2024-07-01 13:47:29|07909|101172|900909|867.50M|867500000|0.412|337639|-4.02|31|2024-08-27|15/06/2024|||||0.41200000047684|1|2024-04-30|15/12/2023|||||0.45300000905991|1
2024-07-01 13:47:35|07910|994546|603131|4.40B|4400000000|13.83|18130009|9.67|29|2024-08-27|15/06/2024|||||13.829999923706|1|2024-04-27|15/12/2023|||||13.180000305176|1
2024-07-01 13:47:40|07911|1162072|603192|1.86B|1860000000|13.9|1571075|-29.39|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
2024-07-01 13:47:45|07912|101196|900939|49.55M|49550000|0.275|1048025|-37.89|5|2018-04-28|15/03/2018|||3350000||1.0470000505447|1|2018-03-31|15/12/2017|0.01||3620000||1.1100000143051|1
2024-07-01 13:47:51|07913|100744|600605|5.51B|5510000000|26.14|3906742|37.14|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
2024-07-01 13:47:57|07914|100862|600748|4.65B|4650000000|2.54|18272382|-38.23|31|2024-08-28|15/06/2024|||||2.539999961853|1|2024-04-29|15/03/2024|||||2.8900001049042|1
2024-07-01 13:48:03|07915|100282|600009|80.93B|80930000000|32.58|8974898|-29.06|31|2024-08-28|15/06/2024||0.2181||3520000000|32.580001831055|1|2024-04-30|15/03/2024|0.16|0.205|3030000000|3100000000|37.630001068115|1
2024-07-01 13:48:10|07916|100518|600315|12.10B|12100000000|17.92|7138991|-38.44|32|2024-08-19|15/06/2024||0.1366||1780000000|17.920000076294|1|2024-04-23|15/03/2024|0.38|0.38|1910000000|1910000000|18.190000534058|1
2024-07-01 13:48:16|07917|100804|600676|2.91B|2910000000|2.83|6472397|-36.38|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
2024-07-01 13:48:22|07918|100866|600754|24.87B|24870000000|23.33|13631117|-46.03|32|2024-09-02|15/06/2024||0.4457||4000000000|23.329999923706|1|2024-04-29|15/03/2024|0.1237|0.1194|3210000000|3210000000|27.60000038147|1
2024-07-01 13:48:28|07919|101754|900934|1.44B|1440000000|1.363|211579|-25.8|32|2024-09-02|15/06/2024||0.0594||544400000|1.3630000352859|1|2024-04-29|15/03/2024|0.0171|0.0171|442730000|442790000|1.5190000534058|1
2024-07-01 13:48:33|07920|100779|600650|3.94B|3940000000|7.16|3754605|-25.57|31|2024-08-30|15/06/2024|||||7.1599998474121|1|2024-04-29|15/03/2024|||||7.6100001335144|1
2024-07-01 13:48:40|07921|101762|900914|201.89M|201890000|0.368|169296|-34.82|30|2024-08-30|15/06/2024|||||0.36800000071526|1|2024-04-29|15/03/2024|||||0.43900001049042|1
2024-07-01 13:48:46|07922|100753|600616|3.21B|3210000000|4.8|4895691|-30.09|30|2024-09-02|15/06/2024|||||4.8000001907349|1|2024-04-26|15/03/2024|||||5.4400000572205|1
2024-07-01 13:48:51|07923|101188|900929|111.88M|111880000|0.843|114319|-41.81|17|2021-04-30|15/03/2021|||||1.5390000343323|1|2021-03-31|15/12/2020|||||1.5820000171661|1
2024-07-01 13:48:58|07924|100770|600639|11.81B|11810000000|10.51|11163366|-17.57|31|2024-08-29|15/06/2024|||||10.510000228882|1|2024-04-29|15/03/2024|||||11.430000305176|1
2024-07-01 13:49:04|07925|101176|900911|998.95M|998950000|0.894|357453|-8.55|30|2024-08-29|15/06/2024|||||0.89399999380112|1|2024-04-29|15/03/2024|||||0.9210000038147|1
2024-07-01 13:49:11|07926|100936|600838|2.18B|2180000000|5.45|6604831|-15.81|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
2024-07-01 13:49:17|07927|100490|600272|2.11B|2109999999.9999998|8.74|4720813|-5.65|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
2024-07-01 13:49:22|07928|101757|900943|89.67M|89670000|0.372|177877|-26.4|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
2024-07-01 13:49:28|07929|100346|600097|1.99B|1990000000|8.34|5931532|-13.75|30|2024-08-26|15/06/2024|||||8.3400001525879|1|2024-04-26|15/03/2024|||||9.1400003433228|1
2024-07-01 13:49:35|07930|997893|603960|5.51B|5510000000|20.92|18150230|12.23|29|2024-08-28|15/06/2024|||||20.920000076294|1|2024-04-27|15/12/2023|||||25.479999542236|1
2024-07-01 13:49:42|07931|994625|603987|2.71B|2710000000|6.21|5090395|-52.63|29|2024-08-22|15/06/2024|||||6.210000038147|1|2024-04-26|15/03/2024|||||7.4899997711182|1
2024-07-01 13:49:53|07932|1031322|603232|2.40B|2400000000|10.35|11268633|-29.09|29|2024-08-26|15/06/2024|||||10.35000038147|1|2024-04-27|15/12/2023|0.19|0.16|||13.159999847412|1
2024-07-01 13:49:59|07933|994581|603633|3.37B|3370000000|7.88|9465582|-21.03|30|2024-08-27|15/06/2024|||||7.8800001144409|1|2024-04-27|15/12/2023||0.03|||7.4000000953674|1
2024-07-01 13:50:10|07934|994595|603777|3.17B|3170000000|9.49|2457347|-36.52|29|2024-08-29|15/06/2024|||||9.4899997711182|1|2024-04-27|15/12/2023|||||10.869999885559|1
2024-07-01 13:50:15|07935|102965|603006|2.51B|2510000000|9.93|10664576|-15.73|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
2024-07-01 13:50:21|07936|100946|600848|23.28B|23280000000|9.2|6286039|-23.68|31|2024-08-27|15/06/2024|||||9.1999998092651|1|2024-04-26|15/03/2024|||||10.020000457764|1
2024-07-01 13:50:27|07937|101187|900928|1.32B|1320000000|0.524|136986|-22.27|10|2022-04-27|15/03/2022|0.12||||1.0069999694824|1|2022-04-12|15/12/2021|||||1.0729999542236|1
2024-07-01 13:50:32|07938|101206|900957|62.47M|62470000|0.179|2128185|-64.84|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
2024-07-01 13:50:37|07939|948392|603729|1.21B|1210000000|13.13|6160223|-12.06|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
2024-07-01 13:50:43|07940|100790|600663|43.94B|43940000000|9.16|7410806|-10.44|32|2024-07-26|15/06/2024|||||9.1599998474121|1|2024-05-03|15/03/2024|0.0859||2790000000||9.0500001907349|1
2024-07-01 13:50:49|07941|101190|900932|1.92B|1920000000|0.4|1683688|-36.5|32|2024-07-26|15/06/2024|||||0.40000000596046|1|2024-05-03|15/03/2024|0.0119||385060000||0.36500000953674|1
2024-07-01 13:50:55|07942|945172|603899|29.07B|29070000000|31.26|3669607|-30.33|31|2024-08-26|15/06/2024||0.36||5940000000|31.260000228882|1|2024-04-26|15/03/2024|0.41|0.41|5490000000|5490000000|34.200000762939|1
2024-07-01 13:51:01|07943|100309|600073|5.24B|5240000000|5.6|8808066|-24.25|30|2024-08-28|15/06/2024|||||5.5999999046326|1|2024-04-26|15/03/2024|||||6.1100001335144|1
2024-07-01 13:51:08|07944|100922|600822|3.87B|3870000000|7.81|8887770|-43.44|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
2024-07-01 13:51:13|07945|101186|900927|143.34M|143340000|0.289|304496|-38.58|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
2024-07-01 13:51:20|07946|100935|600835|11.96B|11960000000|11.73|8325352|-33.35|31|2024-08-26|15/06/2024|||||11.729999542236|1|2024-04-26|15/03/2024|||4310000000||12.720000267029|1
2024-07-01 13:51:26|07947|101763|900925|879.56M|879560000|0.859|269533|-23.17|31|2024-08-26|15/06/2024|||||0.85900002717972|1|2024-04-26|15/03/2024|||594900000||0.93500000238419|1
2024-07-01 13:51:32|07948|100964|600882|6.33B|6330000000|12.62|4689403|-43.9|30|2024-08-29|15/06/2024|||||12.619999885559|1|2024-04-26|15/03/2024|0.08||950000000||12.390000343323|1
2024-07-01 13:51:39|07949|1010634|603728|16.62B|16620000000.000002|39.42|5628546|-49.85|29|2024-08-29|15/06/2024||0.16||689220000|39.419998168945|1|2024-04-30|15/12/2023|0.13|0.44|774950000|774950000|58.189998626709|1
2024-07-01 13:51:45|07950|100762|600638|2.67B|2670000000|3.98|14530146|-28.54|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
2024-07-01 13:51:51|07951|100759|600628|3.58B|3580000000|5.56|3254109|-25.17|31|2024-08-28|15/06/2024|||||5.5599999427795|1|2024-04-29|15/03/2024|||||6.0300002098083|1
2024-07-01 13:51:58|07952|100933|600833|2.34B|2340000000|10.55|2190442|-24.82|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
2024-07-01 13:52:04|07953|100769|600637|20.47B|20470000000|6.09|19653419|-22.25|31|2024-08-28|15/06/2024|||||6.0900001525879|1|2024-04-29|15/03/2024||||1960000000|7.0599999427795|1
2024-07-01 13:52:11|07954|101092|601607|71.84B|71840000000|19.38|12569633|-14.77|32|2024-08-29|15/06/2024||0.4027||72070000000|19.379999160767|1|2024-04-26|15/03/2024|0.42|0.42|70150000000|70150000000|17.809999465942|1
2024-07-01 13:52:18|07955|100807|600679|4.53B|4530000000|8.8|5371969|-8.24|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
2024-07-01 13:52:24|07956|101173|900916|131.40M|131400000|0.254|252975|-25.15|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
2024-07-01 13:52:29|07957|100501|600284|5.32B|5320000000|5.48|11268770|-12.91|30|2024-08-27|15/06/2024|||||5.4800000190735|1|2024-04-29|15/03/2024|||||5.9200000762939|1
2024-07-01 13:52:35|07958|1054849|603659|29.99B|29990000000|14.19|24112728|-63.21|31|2024-08-29|15/06/2024||0.32|||14.189999580383|1|2024-04-13|15/03/2024|0.209||3030000000|3030000000|20|1
2024-07-01 13:52:41|07959|100786|600662|9.18B|9180000000|4.03|7585875|-29.37|31|2024-08-30|15/06/2024|||||4.0300002098083|1|2024-04-26|15/03/2024|0.08||5370000000|5370000000|4.7399997711182|1
2024-07-01 13:52:48|07960|996083|603579|2.73B|2730000000|15.64|2671913|-24.95|30|2024-08-20|15/06/2024|||||15.640000343323|1|2024-04-25|15/03/2024|||401000000||30.121000099182|0.76923076923077
2024-07-01 13:52:54|07961|953915|603108|9.02B|9020000000|15.01|19425779|-18.46|31|2024-08-23|15/06/2024|||||15.010000228882|1|2024-04-27|15/12/2023|||||18.559999465942|1
2024-07-01 13:53:00|07962|100802|600689|1.35B|1350000000|6.74|4475053|-27.49|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
2024-07-01 13:53:05|07963|101182|900922|69.54M|69540000|0.346|110432|-26.44|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
2024-07-01 13:53:11|07964|100758|600626|3.21B|3210000000|2.44|8887956|-30.43|29|2024-09-02|15/06/2024|||||2.4400000572205|1|2024-04-30|15/12/2023|||||2.7999999523163|1
2024-07-01 13:53:16|07965|100750|600613|2.91B|2910000000|5.46|5187562|-20.83|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
2024-07-01 13:53:21|07966|101169|900904|225.91M|225910000|0.422|185775|-31.81|17|2021-04-30|15/12/2020|||||0.39899998903275|1|2021-04-30|15/03/2021|||||0.39899998903275|1
2024-07-01 13:53:28|07967|100934|600834|3.15B|3150000000|6.6|2143152|-20.53|31|2024-08-26|15/06/2024|||||6.5999999046326|1|2024-04-29|15/03/2024|||||6.960000038147|1
2024-07-01 13:53:33|07968|942803|600604|6.63B|6630000000|3.52|9643628|-26.07|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
2024-07-01 13:53:39|07969|942837|900902|206.06M|206060000|0.111|783822|-44.85|21|2022-04-28|15/03/2022|||||0.26499998569489|1|2022-03-29|15/12/2021|||||0.28400000929832|1
2024-07-01 13:53:46|07970|100923|600823|1.56B|1560000000|0.43|16410026|-62.28|32|2024-08-23|15/06/2024|||||0.43000000715256|1|2024-04-27|15/03/2024|||||0.6700000166893|1
2024-07-01 13:53:53|07971|1052667|603648|2.88B|2880000000|7.96|5482359|-17.59|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
2024-07-01 13:53:59|07972|1056005|603365|4.14B|4139999999.9999995|15.68|2668259|10.6|30|2024-08-27|15/06/2024|||||15.680000305176|1|2024-04-30|15/12/2023|||1400000000||16.739999771118|1
2024-07-01 13:54:05|07973|100605|600420|14.77B|14770000000|11.05|21820009|-5.23|31|2024-08-29|15/06/2024|||||11.050000190735|1|2024-04-29|15/03/2024|||||10.609999656677|1
2024-07-01 13:54:12|07974|1117911|603121|2.43B|2430000000|7.16|8621637|-20.54|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
2024-07-01 13:54:18|07975|100778|600649|8.82B|8820000000|3.53|51286730|-14.76|31|2024-08-29|15/06/2024|||||3.5299999713898|1|2024-04-26|15/03/2024|||||3.4100000858307|1
2024-07-01 13:54:24|07976|1054850|603683|2.06B|2060000000|8|6221982|-31.37|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
2024-07-01 13:54:29|07977|1054847|603499|3.05B|3050000000|14|7156332|40.99|23|2022-10-27|15/09/2022|0.01||175600000||7.6500000953674|1|2022-08-25|15/06/2022|-0||139300000||8.1800003051758|1
2024-07-01 13:54:37|07978|100757|600620|2.99B|2990000000|4.35|8981427|-65.17|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
2024-07-01 13:54:45|07979|996181|603330|2.08B|2080000000|4.88|8635852|-56.71|29|2024-08-22|15/06/2024|||||4.8800001144409|1|2024-04-30|15/12/2023|||||5.4200000762939|1
2024-07-01 13:54:51|07980|1062259|603895|1.85B|1850000000|17.08|1354024|-32.98|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
2024-07-01 13:54:57|07981|100776|600647|211.50M|211500000|1.52|2519000|-89.6|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
2024-07-01 13:55:03|07982|100944|600846|4.33B|4330000000|6.93|4158831|-38.48|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
2024-07-01 13:55:09|07983|994535|603030|2.32B|2320000000|1.76|11715923|-25.86|30|2024-08-29|15/06/2024|||||1.7599999904633|1|2024-04-30|15/03/2024|||||2.0699999332428|1
2024-07-01 13:55:15|07984|100920|600820|20.91B|20910000000|6.66|30021594|8.65|32|2024-08-23|15/06/2024||0.16|||6.6599998474121|1|2024-04-29|15/03/2024|0.15|0.15|14130000000|14130000000|6.8699998855591|1
2024-07-01 13:55:24|07985|1024784|603226|1.17B|1170000000|3.32|6082860|-35.29|27|2024-08-23|15/06/2024|||||3.3199999332428|1|2024-04-26|15/03/2024|||||4.0100002288818|1
2024-07-01 13:55:29|07986|100777|600648|10.25B|10250000000|9.08|5549245|-21.66|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
2024-07-01 13:55:35|07987|101177|900912|829.94M|829940000|0.731|205308|-12.29|20|2022-04-27|15/03/2022|||||0.91299998760223|1|2021-10-27|15/09/2021|||||0.91100001335144|1
2024-07-01 13:55:42|07988|100772|600641|10.91B|10910000000|11.75|9692461|-38.55|30|2024-08-23|15/06/2024|||||11.75|1|2024-04-27|15/12/2023|||||12.420000076294|1
2024-07-01 13:55:47|07989|996070|603039|8.14B|8140000000.000001|31.71|1557281|-60.9|30|2024-08-29|15/06/2024|||||31.709999084473|1|2024-04-25|15/03/2024|||343000000||34.520000457764|1
2024-07-01 13:55:53|07990|994549|603189|2.90B|2900000000|10.9|7016797|-25.94|31|2024-08-27|15/06/2024|||||10.89999961853|1|2024-04-26|15/03/2024|||||11.329999923706|1
2024-07-01 13:55:59|07991|100785|600661|3.06B|3060000000|11.5|13230756|18.99|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
2024-07-01 13:56:05|07992|100925|600825|4.00B|4000000000|3.85|18615221|-22.15|30|2024-08-30|15/06/2024|||||3.8499999046326|1|2024-04-26|15/03/2024|||||4.3600001335144|1
2024-07-01 13:56:12|07993|100845|600732|16.56B|16559999999.999998|9.05|32036093|-70.57|30|2024-08-29|15/06/2024|||||9.0500001907349|1|2024-04-27|15/12/2023||0.11|4550000000||12|1
2024-07-01 13:56:19|07994|953912|603022|1.46B|1460000000|7.33|3364999|-22.64|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
2024-07-01 13:56:25|07995|994547|603159|1.44B|1440000000|10.4|1442455|-29.23|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
2024-07-01 13:56:31|07996|100924|600824|3.10B|3100000000|2.94|10071449|-18.54|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
2024-07-01 13:56:37|07997|1162070|603681|2.35B|2350000000|13.03|3173603|-10.5|22|2024-08-28|15/06/2024|||||13.029999732971|1|2024-04-30|15/12/2023|||1420000000||13.380000114441|1
2024-07-01 13:56:43|07998|100783|600655|20.57B|20570000000|5.27|14963462|-24.93|32|2024-08-20|15/06/2024||0.07||63161000000|5.2699999809265|1|2024-04-26|15/03/2024|0.09|0.05|||5.7199997901917|1
2024-07-01 13:56:49|07999|100985|600895|28.85B|28850000000|18.64|48762440|32.97|32|2024-09-02|15/06/2024|||||18.639999389648|1|2024-04-29|15/03/2024|||||18.420000076294|1
2024-07-01 13:56:55|08000|100531|600320|18.23B|18230000000|3.46|31872774|-8.31|31|2024-09-02|15/06/2024|||||3.460000038147|1|2024-04-29|15/03/2024|||||3.670000076294|1
2024-07-01 13:57:01|08001|101199|900947|1.04B|1040000000|0.2|1742023|-17.99|30|2024-09-02|15/06/2024|||||0.20000000298023|1|2024-04-29|15/03/2024|||||0.21999999880791|1
2024-07-01 13:57:07|08002|100441|600210|8.21B|8210000000.000001|5.43|52450280|-0.75|31|2024-08-30|15/06/2024|||||5.4299998283386|1|2024-04-29|15/03/2024|||||6.0100002288818|1
2024-07-01 13:57:13|08003|101085|601515|6.76B|6760000000|3.66|26127371|-16.89|31|2024-08-27|15/06/2024|||||3.6600000858307|1|2024-04-30|15/03/2024|||||3.5599999427795|1
2024-07-01 13:57:20|08004|100696|600546|30.15B|30150000000|15.24|31303546|1.38|31|2024-08-26|15/06/2024||0.7|||15.239999771118|1|2024-04-26|15/03/2024|-0.01|0.7|6360000000||14.39999961853|1
2024-07-01 13:57:27|08005|100854|600740|10.27B|10270000000|4.01|19364327|-23.59|30|2024-08-20|15/06/2024|||||4.0100002288818|1|2024-04-23|15/12/2023||0.22|||5.0100002288818|1
2024-07-01 13:57:34|08006|100754|600617|4.86B|4860000000|2.54|13735260|-42.4|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
2024-07-01 13:57:50|08007|101178|900913|586.47M|586470000|0.3|1654578|-15.93|17|2021-04-28|15/12/2020|-0.28||||0.25400000810623|1|2021-04-28|15/03/2021|||||0.25400000810623|1
2024-07-01 13:58:27|08008|100498|600281|1.48B|1480000000|2.88|16589184|-28.89|23|2022-10-27|15/09/2022|-0.01||134400000||4.539999961853|1|2022-08-24|15/06/2022|-0||85380000||5.6500000953674|1
2024-07-01 13:58:33|08009|100372|600123|13.81B|13810000000|9.31|23013227|9.9|31|2024-08-27|15/06/2024|||||9.3100004196167|1|2024-04-23|15/03/2024|0.09||||10.760000228882|1
2024-07-01 13:58:39|08010|101108|601699|55.94B|55940000000|18.72|28548475|11.09|31|2024-08-22|15/06/2024|||||18.719999313354|1|2024-04-19|15/12/2023|0.22|1.01|10120000000||23.989999771118|1
2024-07-01 13:58:45|08011|100890|600809|252.43B|252430000000|207.06|4049187|12.93|31|2024-08-23|15/06/2024||2.04||7470000000|207.05999755859|1|2024-04-26|15/12/2023|0.83|0.7182|5180000000|3880000000|245.58000183105|1
2024-07-01 13:58:51|08012|100912|600810|6.60B|6600000000|6.33|6901530|-12.8|31|2024-08-26|15/06/2024||0.11|||6.3299999237061|1|2024-04-26|15/03/2024|0.03|0.07|||7.539999961853|1
2024-07-01 13:58:57|08013|100773|600642|43.87B|43870000000|8.98|29650949|26.18|30|2024-08-29|15/06/2024|||||8.9799995422363|1|2024-04-30|15/12/2023|0.2|0.14|||8.1499996185303|1
2024-07-01 13:59:03|08014|100587|600392|15.28B|15280000000|8.66|32668543|-29.68|30|2024-08-22|15/06/2024|||||8.6599998474121|1|2024-04-29|15/03/2024|||2890000000||10.130000114441|1
2024-07-01 13:59:09|08015|100418|600183|47.60B|47600000000|20.14|24520652|46.83|32|2024-08-13|15/06/2024||0.1868||4760000000|20.139999389648|1|2024-04-28|15/03/2024|0.17|0.1487|4420000000|4320000000|16.829999923706|1
2024-07-01 13:59:15|08016|100747|600609|4.58B|4580000000|3.49|9676722|-34.03|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
2024-07-01 13:59:22|08017|100590|600396|4.06B|4059999999.9999995|2.76|25976991|10.2|30|2024-08-29|15/06/2024|||||2.7599999904633|1|2024-04-25|15/12/2023|||||2.539999961853|1
2024-07-01 13:59:28|08018|994610|603866|8.17B|8170000000|5.12|11900041|-49.9|30|2024-08-08|15/06/2024|||||5.1199998855591|1|2024-04-19|15/03/2024|||1400000000||6.1999998092651|1
2024-07-01 13:59:34|08019|951038|603808|2.33B|2330000000|6.4|2762640|-52.02|30|2024-08-26|15/06/2024|||||6.4000000953674|1|2024-04-30|15/12/2023|-0.08|0.56|850000000||8.0600004196167|1
2024-07-01 13:59:40|08020|100698|600548|23.64B|23640000000|10.86|5270747|19.93|32|2024-08-23|15/06/2024|||||10.859999656677|1|2024-04-26|15/03/2024|0.195||2040000000||10.630000114441|1
2024-07-01 13:59:46|08021|101052|601139|19.59B|19590000000|6.84|12349345|-8.5|31|2024-08-26|15/06/2024||0.16|||6.8400001525879|1|2024-04-26|15/03/2024|0.1|0.1|6860000000|6860000000|7.6500000953674|1
2024-07-01 13:59:53|08022|945935|603118|5.24B|5240000000|6.63|15441533|-49.59|31|2024-08-28|15/06/2024|||||6.6300001144409|1|2024-04-29|15/12/2023|||||8.1400003433228|1
2024-07-01 13:59:58|08023|994548|603160|31.41B|31410000000|69.07|5441234|48.3|31|2024-08-29|15/06/2024||0.27||1350000000|69.069999694824|1|2024-04-26|15/03/2024|0.35|0.35||1180000000|57.189998626709|1
2024-07-01 14:00:04|08024|100396|600162|4.48B|4480000000|1.38|32092644|-33.17|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
2024-07-01 14:00:11|08025|1031218|603063|6.76B|6760000000|15.37|6992737|-50.11|29|2024-08-29|15/06/2024|||||15.369999885559|1|2024-04-23|15/03/2024|||549000000||19.10000038147|1
2024-07-01 14:00:17|08026|100630|600446|9.39B|9390000000|10.01|13244595|-32.05|31|2024-08-21|15/06/2024|||||10.010000228882|1|2024-04-26|15/03/2024|||||11.369999885559|1
2024-07-01 14:00:23|08027|996075|603228|25.32B|25320000000|29.99|12902204|23.82|30|2024-08-22|15/06/2024|||||29.989999771118|1|2024-04-27|15/12/2023||0.55|3010000000||20.559999465942|1
2024-07-01 14:00:30|08028|997535|603991|2.25B|2250000000|29.97|1441823|-21.78|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
2024-07-01 14:00:35|08029|1031229|603978|1.48B|1480000000|9|2862890|-49.18|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
2024-07-01 14:00:42|08030|1008681|603050|6.05B|6050000000|22.33|10229564|40.78|30|2024-08-16|15/06/2024|||||22.329999923706|1|2024-04-23|15/03/2024|||||33.179999542236|0.83333333333333
2024-07-01 14:00:48|08031|100729|600587|9.60B|9600000000|15.86|7403399|-55.7|31|2024-09-02|15/06/2024|||||15.859999656677|1|2024-04-29|15/03/2024|||||28.964000892639|0.76923076923077
2024-07-01 14:00:53|08032|100637|600481|8.80B|8800000000|4.73|22835710|-66.6|31|2024-08-29|15/06/2024|||||4.7300000190735|1|2024-04-26|15/12/2023|||||7.039999961853|1
2024-07-01 14:01:00|08033|951034|603318|2.64B|2640000000|5.74|5499703|-33.8|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
2024-07-01 14:01:07|08034|100940|600839|20.87B|20870000000|4.51|120210787|-10.69|31|2024-08-23|15/06/2024|||||4.5100002288818|1|2024-04-26|15/12/2023|||||5.0799999237061|1
2024-07-01 14:01:12|08035|100797|600674|93.45B|93450000000|19.2|17734796|24.52|31|2024-08-15|15/06/2024|||||19.200000762939|1|2024-04-12|15/12/2023|0.11|0.22|462000000|490050000|16.879999160767|1
2024-07-01 14:01:19|08036|101065|601208|6.35B|6350000000|7.02|19448438|-42.91|30|2024-08-15|15/06/2024||||1344000000|7.0199999809265|1|2024-04-13|15/03/2024|0.0553||920320000|920000000|8.8500003814697|1
2024-07-01 14:01:25|08037|101046|601107|16.30B|16300000000|5.35|9466444|29.73|32|2024-08-27|15/06/2024|||||5.3499999046326|1|2024-04-29|15/03/2024|||||5.4899997711182|1
2024-07-01 14:01:32|08038|1162078|603327|9.61B|9610000000|13.29|23795948|9.43|21|2024-08-22|15/06/2024|||||13.289999961853|1|2024-04-25|15/03/2024|0.0818||478000000||16.026999664307|0.90909090909091
2024-07-01 14:01:38|08039|100806|600678|1.84B|1840000000|5.27|24790596|-2.43|25|2023-04-28|15/03/2023|||77320000||5.3699998855591|1|2023-04-07|15/12/2022|0.01||98660000||5.6700000762939|1
2024-07-01 14:01:44|08040|101156|603077|14.13B|14130000000|1.7|80559027|-31.69|31|2024-08-30|15/06/2024|||||1.7000000476837|1|2024-04-29|15/03/2024|||||2.0499999523163|1
2024-07-01 14:01:50|08041|1024789|603679|2.20B|2200000000|13.42|14030383|-10.99|23|2022-10-27|15/09/2022|||98970000||11.310000419617|1|2022-08-18|15/06/2022|-0.07||133200000||12.75|1
2024-07-01 14:01:57|08042|100383|600137|1.16B|1160000000|11.96|1605053|-38.01|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
2024-07-01 14:02:02|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
2024-07-01 14:02:09|08044|100353|600101|7.37B|7370000000|13.53|62838932|29.34|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
2024-07-01 14:02:16|08045|100306|600039|70.31B|70310000000|8.06|26085280|-19.78|32|2024-08-29|15/06/2024|||||8.0600004196167|1|2024-04-29|15/03/2024|||||7.3000001907349|1
2024-07-01 14:02:22|08046|101159|603333|1.98B|1980000000|3.19|12866943|-36.77|30|2024-07-22|15/06/2024|||||3.1900000572205|1|2024-04-27|15/12/2023|||||4.1100001335144|1
2024-07-01 14:02:28|08047|100887|600779|18.28B|18280000000|37.62|3489390|-36.28|30|2024-07-25|15/06/2024||0.0628||754070000|37.619998931885|1|2024-04-27|15/12/2023|0.5362|0.5469|1370000000|1280000000|46.169998168945|1
2024-07-01 14:02:40|08048|1162050|603317|11.92B|11920000000|11.56|4793691|-21.77|22|2024-08-20|15/06/2024||0.1||758160000|11.560000419617|1|2024-04-26|15/03/2024|0.17|0.165|853000000|853020000|13.470000267029|1
2024-07-01 14:02:45|08049|100819|600702|18.78B|18780000000|56.67|6401853|-54.42|31|2024-08-15|15/06/2024||1.16|||56.669998168945|1|2024-04-26|15/03/2024|1.65|2|2110000000|2110000000|72.330001831055|1
2024-07-01 14:02:51|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
2024-07-01 14:02:57|08051|100667|600505|4.27B|4269999999.9999995|11.75|38309863|20.45|30|2024-08-23|15/06/2024|||||11.75|1|2024-04-29|15/03/2024|||||7.6700000762939|1
2024-07-01 14:03:04|08052|945936|603969|4.27B|4269999999.9999995|5.01|16413553|7.58|32|2024-08-30|15/06/2024|||||5.0100002288818|1|2024-04-26|15/03/2024|||||5.960000038147|1
2024-07-01 14:03:11|08053|1056015|603970|4.59B|4590000000|17.92|2650412|-14.04|30|2024-08-28|15/06/2024|||||17.920000076294|1|2024-04-25|15/03/2024|||2400000000||18.540000915527|1
2024-07-01 14:03:18|08054|100624|600459|10.38B|10380000000|13.68|9949640|-11.7|31|2024-08-22|15/06/2024|||||13.680000305176|1|2024-04-26|15/03/2024|||10440000000||14.279999732971|1
2024-07-01 14:03:25|08055|100658|600500|12.65B|12650000000|3.52|16941693|-37.05|31|2024-09-02|15/06/2024|||||3.5199999809265|1|2024-04-30|15/12/2023||0.17|||4.2600002288818|1
2024-07-01 14:03:31|08056|100360|600109|27.94B|27940000000|7.56|22422689|-12.92|31|2024-08-30|15/06/2024||0.08||2160000000|7.5599999427795|1|2024-04-25|15/03/2024|0.1296|0.1448|1480000000|1570000000|8.420000076294|1
2024-07-01 14:03:38|08057|942827|603126|3.37B|3370000000|5.55|12216396|-29.46|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
2024-07-01 14:03:44|08058|100998|600970|31.94B|31940000000|12.07|13833473|-5.65|31|2024-08-22|15/06/2024||0.33|||12.069999694824|1|2024-04-26|15/03/2024|0.24|0.24|10290000000|10290000000|12.420000076294|1
2024-07-01 14:03:50|08059|100544|600335|8.78B|8780000000|5.85|12544615|-49.39|29|2024-08-23|15/06/2024|||||5.8499999046326|1|2024-04-26|15/12/2023|||||6.5700001716614|1
2024-07-01 14:03:56|08060|100629|600444|1.78B|1780000000|12.22|5179021|-11.07|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
2024-07-01 14:04:02|08061|100963|600871|33.03B|33030000000|1.73|62979327|-12.12|32|2024-08-27|15/06/2024|||||1.7300000190735|1|2024-04-25|15/03/2024|0.009||18530000000||1.8500000238419|1
2024-07-01 14:04:07|08062|20144|600688|28.18B|28180000000|2.64|27880783|-16.4|32|2024-08-22|15/06/2024||0.031||22810000000|2.6400001049042|1|2024-04-24|15/03/2024|0.008|0.0264|21280000000|22230000000|2.75|1
2024-07-01 14:04:12|08063|1162082|603927|15.03B|15030000000|18.14|9464617|-34.18|21|2024-08-23|15/06/2024||0.3214|||18.139999389648|1|2024-04-26|15/03/2024|0.06|0.0429|||27.840009689331|0.71428571428571
2024-07-01 14:04:21|08064|1122728|601598|36.64B|36640000000|5.64|34591929|20.17|31|2024-08-23|15/06/2024||0.15|||5.6399998664856|1|2024-04-29|15/03/2024|0.1101||24290000000||6.3299999237061|1
2024-07-01 14:04:27|08065|994593|603737|20.75B|20750000000|39.09|5843294|-44.76|30|2024-08-30|15/06/2024||0.35||4050000000|39.090000152588|1|2024-04-20|15/03/2024|0.0897|0.09|2070000000|2070000000|30.690000534058|1
2024-07-01 14:04:32|08066|1073385|600929|8.96B|8960000000|5.41|10588658|-32.87|29|2024-08-16|15/06/2024|||||5.4099998474121|1|2024-04-26|15/03/2024|||||6|1
2024-07-01 14:04:38|08067|1056014|603916|2.97B|2970000000|6.87|5601693|-49.32|31|2024-08-26|15/06/2024|||||6.8699998855591|1|2024-04-26|15/12/2023|0.04|2.06|1010000000||8.1000003814697|1
2024-07-01 14:04:44|08068|101164|603366|2.87B|2870000000|3.62|9427743|-38.55|30|2024-08-14|15/06/2024|||||3.6199998855591|1|2024-04-26|15/12/2023|||||5.1999998092651|1
2024-07-01 14:04:51|08069|101088|601555|29.51B|29510000000|5.93|40156013|-14.99|31|2024-08-12|15/06/2024||||3420000000|5.9299998283386|1|2024-04-30|15/03/2024|0.105|0.12|2230000000|2610000000|6.8899998664856|1
2024-07-01 14:04:57|08070|994524|601900|10.98B|10980000000|12.34|12037994|-42.17|31|2024-08-22|15/06/2024|||||12.340000152588|1|2024-04-25|15/03/2024|0.17||2090000000|2090000000|14.090000152588|1
2024-07-01 14:05:03|08071|100569|600369|24.12B|24120000000|3.62|34366281|-1.92|31|2024-08-26|15/06/2024|||||3.6199998855591|1|2024-04-29|15/03/2024|||||3.9300000667572|1
2024-07-01 14:05:09|08072|100508|600292|3.74B|3740000000|4.81|8041886|-19.04|31|2024-08-30|15/06/2024|||||4.8099999427795|1|2024-04-25|15/03/2024|||||5.0100002288818|1
2024-07-01 14:05:16|08073|945166|601021|55.03B|55030000000|56.35|4430166|-2.02|31|2024-08-29|15/06/2024||0.7033||5230000000|56.349998474121|1|2024-04-30|15/03/2024|0.8288|0.8126|5170000000|5190000000|55.990001678467|1
2024-07-01 14:05:25|08074|100959|600866|9.49B|9490000000|5.7|80781163|0|31|2024-08-20|15/06/2024|||||5.6999998092651|1|2024-04-23|15/03/2024|||4200000000||4.3499999046326|1
2024-07-01 14:05:30|08075|1162037|603290|20.61B|20610000000|84.23|4162299|-44.27|21|2024-08-28|15/06/2024||1.07||1140000000|84.230003356934|1|2024-04-29|15/03/2024|0.875|0.852|901430000|939930000|140.7|0.71428571428571
2024-07-01 14:05:37|08076|100379|600131|19.98B|19980000000|16.61|17792731|-16.44|30|2024-08-30|15/06/2024|||||16.610000610352|1|2024-04-26|15/12/2023|0.405|0.84|3730000000||16.950000762939|1
2024-07-01 14:05:47|08077|100675|600517|24.76B|24760000000|4.31|16260352|-24.04|31|2024-08-29|15/06/2024|||||4.3099999427795|1|2024-04-26|15/03/2024|||||4.5100002288818|1
2024-07-01 14:05:55|08078|994577|603585|1.78B|1780000000|9.9|967596|-34.14|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
2024-07-01 14:06:02|08079|100827|600710|10.75B|10750000000|8.24|11309386|-5.26|30|2024-08-12|15/06/2024||0.21|||8.2399997711182|1|2024-04-25|15/03/2024|0.2|0.2|||8.8000001907349|1
2024-07-01 14:06:08|08080|100328|600077|516.98M|516980000|0.41|14777732|0|26|2023-08-31|15/06/2023|||||0.40999999642372|1|2023-04-29|15/12/2022|-2.74||1180000000||1.4900000095367|1
2024-07-01 14:06:16|08081|100930|600830|3.15B|3150000000|6.91|20842716|12.77|31|2024-08-30|15/06/2024|||||6.9099998474121|1|2024-04-30|15/03/2024|||||6.4499998092651|1
2024-07-01 14:06:22|08082|1031222|603612|7.00B|7000000000|12.92|11683366|-26.08|29|2024-08-29|15/06/2024|||||12.920000076294|1|2024-04-27|15/03/2024|-0.0795|-0.079|3110000000|3110000000|13.659999847412|1
2024-07-01 14:06:28|08083|100716|600571|4.79B|4790000000|10.27|25755436|13.79|31|2024-09-02|15/06/2024|||||10.270000457764|1|2024-04-29|15/03/2024|||||12.180000305176|1
2024-07-01 14:06:34|08084|1057310|603890|3.94B|3940000000|9.13|24261316|6.54|28|2024-08-22|15/06/2024|||||9.1300001144409|1|2024-04-29|15/03/2024|||||8.7600002288818|1
2024-07-01 14:06:41|08085|994600|603800|4.03B|4030000000.0000005|19.82|1356014|-26.18|30|2024-08-29|15/06/2024|||||19.819999694824|1|2024-04-20|15/03/2024|||||24.540000915527|1
2024-07-01 14:06:47|08086|1024790|603380|3.15B|3150000000|19.8|1623797|-11.23|29|2024-08-28|15/06/2024|||||19.799999237061|1|2024-04-26|15/12/2023|||||19.030000686646|1
2024-07-01 14:06:53|08087|1141906|688022|2.34B|2340000000|13.51|3902728|-63.11|24|2024-08-26|15/06/2024|||||13.510000228882|1|2024-04-24|15/03/2024|||||13.060000419617|1
2024-07-01 14:07:01|08088|1141890|688001|9.96B|9960000000|22.09|1456949|-36.11|24|2024-08-29|15/06/2024|||||22.090000152588|1|2024-04-30|15/12/2023||0.13|||23.700000762939|1
2024-07-01 14:07:09|08089|1052658|603183|1.63B|1630000000|3.25|14559655|-31.78|30|2024-08-08|15/06/2024|||||3.25|1|2024-04-29|15/03/2024|||||3.8399999141693|1
2024-07-01 14:07:15|08090|1054854|603922|3.09B|3090000000|24.35|702964|8.95|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
2024-07-01 14:07:21|08091|994584|603660|2.73B|2730000000|5.44|21711449|-19.65|29|2024-08-22|15/06/2024|||||5.4400000572205|1|2024-04-27|15/12/2023|||||6.9200000762939|1
2024-07-01 14:07:27|08092|994605|603828|882.02M|882020000|1.49|12929867|-51.01|30|2024-08-29|15/06/2024|||||1.4900000095367|1|2024-04-30|15/03/2024|||||2.2799999713898|1
2024-07-01 14:07:33|08093|1118183|603332|1.64B|1640000000|7.63|10237166|-12.82|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
2024-07-01 14:07:39|08094|994626|603990|2.65B|2650000000|8.86|7783577|-49.12|29|2024-08-19|15/06/2024|||||8.8599996566772|1|2024-04-30|15/03/2024|||||10.319999694824|1
2024-07-01 14:07:46|08095|100849|600736|4.93B|4930000000|4.29|13756331|-17.55|29|2024-08-27|15/06/2024|||||4.289999961853|1|2024-04-29|15/03/2024|||||4.460000038147|1
2024-07-01 14:07:52|08096|1057305|603283|14.63B|14630000000|75.09|8316329|71.89|28|2024-08-16|15/06/2024|||||75.089996337891|1|2024-04-30|15/12/2023|||||71.410003662109|1
2024-07-01 14:07:57|08097|1141892|688003|6.29B|6290000000|32.39|1171179|-27.07|24|2024-08-26|15/06/2024|||||32.389999389648|1|2024-04-26|15/03/2024|-0.2||193000000|193000000|36.689998626709|1
2024-07-01 14:08:03|08098|994620|603928|2.07B|2069999999.9999998|7.92|4126831|-35.29|23|2022-10-27|15/09/2022|0.13||415800000||14.703000545502|0.76923076923077|2022-08-25|15/06/2022|0.12||441700000||17.186000347137|0.76923076923077
2024-07-01 14:08:09|08099|100402|600169|6.21B|6210000000|1.84|20542328|-26.21|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
2024-07-01 14:08:16|08100|100792|600665|2.02B|2020000000|2.33|31216074|-45.19|30|2024-08-23|15/06/2024|||||2.329999923706|1|2024-04-29|15/03/2024|||||2.3900001049042|1
2024-07-01 14:08:25|08101|101006|601000|28.15B|28150000000|4.75|42995035|33.14|31|2024-08-26|15/06/2024|||||4.75|1|2024-04-26|15/03/2024|||||4.5300002098083|1
2024-07-01 14:08:32|08102|100600|600409|10.73B|10730000000|5.29|22994188|-8.26|31|2024-08-23|15/06/2024|||||5.289999961853|1|2024-04-26|15/12/2023||0.64|5500000000||5.4800000190735|1
2024-07-01 14:08:38|08103|1024794|603938|4.56B|4560000000|11.87|2244622|-40.68|30|2024-08-14|15/06/2024|||||11.869999885559|1|2024-04-19|15/03/2024|||||12.949999809265|1
2024-07-01 14:08:44|08104|998088|603133|60.66M|60660000|0.29|7757333|-96.17|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
2024-07-01 14:08:53|08105|100689|600535|19.21B|19210000000|12.89|12533729|-13.3|32|2024-08-22|15/06/2024||0.31|||12.890000343323|1|2024-04-26|15/03/2024|0.2|0.2|2050000000|2050000000|14.89999961853|1
2024-07-01 14:09:00|08106|100343|600089|69.88B|69880000000|13.96|42336346|-18.41|31|2024-08-30|15/06/2024|||||13.960000038147|1|2024-04-29|15/03/2024|||||13.859999656677|1
2024-07-01 14:09:06|08107|100540|600330|8.34B|8340000000|6.83|18962334|-42.11|31|2024-09-02|15/06/2024|||||6.8299999237061|1|2024-04-26|15/03/2024|||844000000|844000000|7.25|1
2024-07-01 14:09:13|08108|1054844|603289|2.70B|2700000000|9.33|9052300|-21.21|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
2024-07-01 14:09:20|08109|100733|600590|3.22B|3220000000|3.78|9311058|-46.56|30|2024-08-23|15/06/2024|||||3.7799999713898|1|2024-04-27|15/12/2023|||||5.1300001144409|1
2024-07-01 14:09:27|08110|100664|600512|3.09B|3090000000|1.94|14736930|-29.48|30|2024-08-26|15/06/2024|||||1.9400000572205|1|2024-04-28|15/03/2024|||||2.0199999809265|1
2024-07-01 14:09:34|08111|994617|603900|1.81B|1810000000|5.37|29292120|-14.01|29|2024-08-20|15/06/2024|||||5.3699998855591|1|2024-04-29|15/03/2024|||||6.3400001525879|1
2024-07-01 14:09:39|08112|951037|603789|1.69B|1690000000|6.53|9109807|-33.47|25|2023-04-27|15/12/2022|-0.61||243900000||8.0699996948242|1|2023-04-27|15/03/2023|-0||52930000||8.0699996948242|1
2024-07-01 14:09:45|08113|1008996|603096|2.73B|2730000000|17.56|2078399|-16.99|29|2024-08-16|15/06/2024|||||17.559999465942|1|2024-04-27|15/12/2023|||244000000||16.870000839233|1
2024-07-01 14:09:51|08114|1162099|605168|5.64B|5640000000|26.6|2698656|-69.42|21|2024-08-14|15/06/2024|||||26.60000038147|1|2024-04-30|15/12/2023||3.51|||83.983997344971|0.68965517241379
2024-07-01 14:09:57|08115|100724|600582|29.01B|29010000000|7.01|28681046|18.01|31|2024-08-30|15/06/2024|||||7.0100002288818|1|2024-04-26|15/03/2024|||||7.5300002098083|1
2024-07-01 14:10:02|08116|100903|600800|2.19B|2190000000|1.96|9316112|-43.55|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
2024-07-01 14:10:09|08117|1162034|601162|18.74B|18740000000|2.2|132122349|-26.85|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
2024-07-01 14:10:19|08118|1072213|603712|13.87B|13870000000|17.91|13389588|-39.99|29|2024-08-15|15/06/2024|||||17.909999847412|1|2024-04-30|15/03/2024|||490000000|490000000|22.860000610352|1
2024-07-01 14:10:26|08119|100633|600468|4.70B|4700000000|4.33|15671226|-17.78|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
2024-07-01 14:10:32|08120|100968|600874|4.66B|4660000000|5.72|12592441|-4.44|32|2024-08-28|15/06/2024|||||5.7199997901917|1|2024-04-23|15/03/2024|0.16||1080000000||5.9099998474121|1
2024-07-01 14:10:38|08121|100333|600082|1.31B|1310000000|2.04|11518890|-36.51|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
2024-07-01 14:10:44|08122|100832|600717|12.50B|12500000000|4.32|19783215|-3.61|31|2024-08-23|15/06/2024|||||4.3200001716614|1|2024-04-25|15/03/2024|||||4.4800000190735|1
2024-07-01 14:10:50|08123|100533|600322|1.50B|1500000000|1.36|34366801|-26.14|31|2024-08-29|15/06/2024|||||1.3600000143051|1|2024-04-30|15/12/2023|||||1.7699999809265|1
2024-07-01 14:10:55|08124|101195|900938|382.71M|382710000|0.132|557911|-27.17|19|2024-08-29|15/06/2024|||||0.13199999928474|1|2024-04-30|15/03/2024|||||0.15199999511242|1
2024-07-01 14:11:01|08125|100649|600488|3.83B|3830000000|3.51|7937794|-38.97|31|2024-08-28|15/06/2024|||||3.5099999904633|1|2024-04-26|15/03/2024|||||3.8900001049042|1
2024-07-01 14:11:07|08126|100539|600329|13.55B|13550000000|33.12|7001274|-28.56|32|2024-08-09|15/06/2024|||||33.119998931885|1|2024-04-29|15/03/2024|||||34.369998931885|1
2024-07-01 14:11:12|08127|999087|603717|1.80B|1800000000|6.16|5983443|-11.05|23|2022-10-30|15/09/2022|0.04||296400000||6.7600002288818|1|2022-08-12|15/06/2022|-0||225200000||7.9000000953674|1
2024-07-01 14:11:18|08128|994510|601020|10.95B|10950000000|13.35|65927505|49.01|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
2024-07-01 14:11:24|08129|100442|600211|10.72B|10720000000|33.32|3589412|-45.17|31|2024-08-15|15/06/2024|||||33.319999694824|1|2024-04-26|15/03/2024|||||61.178001785278|0.76923076923077
2024-07-01 14:11:30|08130|100547|600338|9.29B|9290000000|10.16|23345738|-49.18|29|2024-08-19|15/06/2024|||||10.159999847412|1|2024-04-30|15/12/2023|||||9.3100004196167|1
2024-07-01 14:11:36|08131|100536|600326|5.99B|5990000000|4.71|62523511|-13.27|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
2024-07-01 14:11:46|08132|100863|600749|2.89B|2890000000|13|12754533|-3.54|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
2024-07-01 14:11:52|08133|100881|600773|10.45B|10450000000|11.04|7752160|-19.21|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
2024-07-01 14:11:57|08134|1031223|603676|3.59B|3590000000|8.25|3604352|-41.97|29|2024-08-29|15/06/2024|||||8.25|1|2024-04-26|15/12/2023|||||8.4799995422363|1
2024-07-01 14:12:05|08135|100701|600551|4.93B|4930000000|7.3|7232496|-35.93|31|2024-08-15|15/06/2024|||||7.3000001907349|1|2024-04-26|15/03/2024|||||17.164000320435|0.71428571428571
2024-07-01 14:12:14|08136|100960|600867|16.78B|16780000000.000002|8.48|24763147|-19.64|32|2024-08-21|15/06/2024||0.13||875260000|8.4799995422363|1|2024-04-26|15/03/2024|0.11|0.16|591000000|591190000|10.180000305176|1
2024-07-01 14:12:19|08137|100565|600365|1.04B|1040000000|2.43|3178354|-28.05|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
2024-07-01 14:12:25|08138|101067|601233|39.12B|39120000000|16.34|28294830|20|31|2024-08-15|15/06/2024||0.364||23110000000|16.340000152588|1|2024-04-29|15/03/2024|0.24|0.2799|21110000000|21000000000|13.380000114441|1
2024-07-01 14:12:31|08139|100720|600577|8.32B|8320000000|3.99|55378708|-6.16|30|2024-08-06|15/06/2024||0.07|||3.9900000095367|1|2024-04-30|15/03/2024|0.07|0.07|||4.710000038147|1
2024-07-01 14:12:37|08140|100617|600438|85.09B|85090000000|18.84|35477202|-44.62|30|2024-08-15|15/06/2024||0.251|||18.840000152588|1|2024-04-30|15/12/2023|-0.6079|0.4622|27680000000|75950000000|22.489999771118|1
2024-07-01 14:12:43|08141|100873|600763|17.75B|17750000000|55.88|4148531|-44.2|31|2024-08-06|15/06/2024||0.42||970160000|55.880001068115|1|2024-04-26|15/12/2023|-0.04|0.3071|661850000|730410000|56.029998779297|1
2024-07-01 14:12:49|08142|102961|600780|6.88B|6880000000|5.97|8770566|-43|30|2024-08-23|15/06/2024|||||5.9699997901917|1|2024-04-25|15/12/2023|||||7.0500001907349|1
2024-07-01 14:12:56|08143|994580|603608|905.46M|905460000|2.37|6780572|-49.78|30|2024-08-28|15/06/2024|||||2.3699998855591|1|2024-04-27|15/03/2024|||||4.210000038147|1
2024-07-01 14:13:02|08144|1141901|688015|3.39B|3390000000|18.05|4696729|2.86|24|2024-08-15|15/06/2024|||||18.049999237061|1|2024-04-26|15/03/2024|0.07||423000000||18.64999961853|1
2024-07-01 14:13:09|08145|994514|601163|12.36B|12360000000|15.42|8763709|-4.03|30|2024-08-28|15/06/2024|||||15.420000076294|1|2024-04-27|15/12/2023|||2550000000||18.319999694824|1
2024-07-01 14:13:15|08146|100702|600552|8.77B|8770000000|9.27|15580039|-20.35|31|2024-08-29|15/06/2024|||||9.2700004577637|1|2024-04-29|15/03/2024|||1260000000|1260000000|11.010000228882|1
2024-07-01 14:13:20|08147|100363|600100|15.75B|15750000000|4.68|34044518|-42.12|30|2024-08-28|15/06/2024|||||4.6799998283386|1|2024-04-27|15/12/2023|||||6.1399998664856|1
2024-07-01 14:13:27|08148|100730|600600|95.97B|95970000000|70.67|5907032|-29.75|32|2024-08-22|15/06/2024||1.77||11300000000|70.669998168945|1|2024-04-29|15/03/2024|1.17|1.12|10150000000|10110000000|79|1
2024-07-01 14:13:34|08149|1043309|603721|2.90B|2900000000|22.31|12016075|20.81|29|2024-08-26|15/06/2024|||||22.309999465942|1|2024-04-30|15/03/2024|||||30.790000915527|1
2024-07-01 14:13:40|08150|994579|603600|3.52B|3520000000|10.69|4248826|9.99|30|2024-08-27|15/06/2024|||||10.689999580383|1|2024-04-25|15/03/2024|0.17||857000000|857000000|12.89999961853|1
2024-07-01 14:13:46|08151|101059|601231|34.75B|34750000000|15.92|11928219|8.42|32|2024-08-23|15/06/2024||0.1742||13600000000|15.920000076294|1|2024-04-25|15/03/2024|0.15|0.1548|13490000000|13490000000|13.409999847412|1
2024-07-01 14:13:52|08152|100514|600300|3.90B|3900000000|2.42|18044891|-21.05|25|2023-04-28|15/03/2023|0.02||1100000000||3.0699999332428|1|2023-03-24|15/12/2022|-0||876900000||3.2300000190735|1
2024-07-01 14:13:58|08153|100274|600645|7.53B|7530000000|16.31|8122262|-4.62|30|2024-08-29|15/06/2024|||||16.309999465942|1|2024-04-26|15/12/2023|||||16.329999923706|1
2024-07-01 14:14:04|08154|100416|600152|2.50B|2500000000|4.75|9534843|-48.28|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
2024-07-01 14:14:09|08155|100954|600859|13.37B|13370000000|11.8|13071397|-40.88|31|2024-08-26|15/06/2024||0.2658||3290000000|11.800000190735|1|2024-04-26|15/03/2024|0.21|0.2253|3310000000|3310000000|13.039999961853|1
2024-07-01 14:14:15|08156|100522|600309|258.87B|258870000000|82.3|11928051|-8.24|32|2024-07-26|15/06/2024||1.6||48910000000|82.300003051758|1|2024-04-19|15/03/2024|1.32|1.32|46160000000|46170000000|87.209999084473|1
2024-07-01 14:14:21|08157|100313|600063|7.74B|7740000000|3.6|16750021|-29.9|31|2024-08-20|15/06/2024|||||3.5999999046326|1|2024-04-26|15/03/2024|||1800000000||3.9300000667572|1
2024-07-01 14:14:27|08158|100571|600371|2.09B|2089999999.9999998|7.15|3364683|-40.31|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
2024-07-01 14:14:34|08159|1031315|603855|7.25B|7250000000|21.89|2335547|-16.5|29|2024-08-30|15/06/2024|||||21.889999389648|1|2024-04-28|15/03/2024|||644000000||23.239999771118|1
2024-07-01 14:14:39|08160|945937|603309|3.37B|3370000000|11.37|3855670|-29.61|30|2024-08-01|15/06/2024|||||11.369999885559|1|2024-04-19|15/03/2024|||309000000|309000000|10.560000419617|1
2024-07-01 14:14:46|08161|101030|601010|3.13B|3130000000|1.72|10258063|-31.43|31|2024-08-27|15/06/2024|||||1.7200000286102|1|2024-04-30|15/03/2024|||||2.0899999141693|1
2024-07-01 14:14:51|08162|102957|600520|2.39B|2390000000|15.09|12450912|-1.62|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
2024-07-01 14:14:57|08163|1008995|601168|43.68B|43680000000|18.39|42919116|70.79|30|2024-07-22|15/06/2024|||||18.389999389648|1|2024-04-19|15/03/2024|0.31||10970000000||21.459999084473|1
2024-07-01 14:15:03|08164|945167|601069|10.87B|10870000000|11.72|23002732|-9.97|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
2024-07-01 14:15:10|08165|1141912|688122|24.9B|24900000000|38.52|6225827|-31.54|25|2024-08-19|15/06/2024|||||38.520000457764|1|2024-04-26|15/03/2024|||||37.860000610352|1
2024-07-01 14:15:16|08166|1081731|603773|4.54B|4540000000|20.34|10214442|-35.52|25|2024-08-23|15/06/2024|||||20.340000152588|1|2024-04-20|15/12/2023|||559000000||32.369999504089|0.76923076923077
2024-07-01 14:15:22|08167|101011|600983|5.56B|5560000000|7.28|3910323|-5.01|30|2024-08-28|15/06/2024|||||7.2800002098083|1|2024-04-30|15/03/2024|||||8.7399997711182|1
2024-07-01 14:15:28|08168|1009371|603501|119.35B|119350000000|99.02|8984360|0.98|30|2024-08-23|15/06/2024||0.5743||6340000000|99.019996643066|1|2024-04-27|15/12/2023|0.1592|0.4223|5940000000|6770000000|96.709999084473|1
2024-07-01 14:15:34|08169|100859|600745|34.83B|34830000000|28.06|16460414|-41.47|30|2024-08-26|15/06/2024||0.265||16060000000|28.059999465942|1|2024-04-23|15/12/2023|-0.74|0.595|16800000000|17380000000|35.080001831055|1
2024-07-01 14:15:40|08170|102952|600157|26.44B|26440000000|1.18|248420289|-16.9|30|2024-09-02|15/06/2024|||||1.1799999475479|1|2024-04-26|15/03/2024|||7320000000||1.3200000524521|1
2024-07-01 14:15:46|08171|100722|600580|15.91B|15910000000|12.2|68343954|-16.91|30|2024-08-27|15/06/2024|||||12.199999809265|1|2024-04-29|15/12/2023|-0.3||3140000000||15.60000038147|1
2024-07-01 14:15:52|08172|100406|600173|2.70B|2700000000|3.91|15427089|-29.03|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
2024-07-01 14:15:57|08173|1162084|603956|2.62B|2620000000|5.32|3301217|-33.29|21|2024-08-23|15/06/2024|||||5.3200001716614|1|2024-04-27|15/12/2023|||||7.1100001335144|1
2024-07-01 14:16:03|08174|100821|600704|22.90B|22900000000|4.41|39175723|-12.15|30|2024-08-27|15/06/2024|||||4.4099998474121|1|2024-04-27|15/12/2023|||||4.6100001335144|1
2024-07-01 14:16:09|08175|102951|600136|2.92B|2920000000|1.44|6836542|-56.68|29|2024-08-29|15/06/2024|||||1.4400000572205|1|2024-04-30|15/03/2024|||||1.4400000572205|1
2024-07-01 14:16:16|08176|100381|600133|10.65B|10650000000|9.9|31383721|55.99|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
2024-07-01 14:16:23|08177|100882|600774|2.39B|2390000000|8.3|14314174|-36.1|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
2024-07-01 14:16:29|08178|100401|600168|3.96B|3960000000|4.01|6374250|-34.78|32|2024-08-26|15/06/2024|||||4.0100002288818|1|2024-04-26|15/03/2024|||||8.3160000801086|0.71428571428571
2024-07-01 14:16:35|08179|994590|603716|1.06B|1060000000|5.65|8221084|-40.3|29|2024-08-16|15/06/2024|||||5.6500000953674|1|2024-04-27|15/12/2023|||||6.8499999046326|1
2024-07-01 14:16:40|08180|100879|600769|2.39B|2390000000|6.43|5987833|-33.83|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
2024-07-01 14:16:47|08181|100551|600345|5.87B|5870000000|18.07|6272727|-19.98|25|2023-04-28|15/03/2023|0.15||32190000||18.35000038147|1|2023-04-21|15/12/2022|0.29||60950000||20.870000839233|1
2024-07-01 14:16:53|08182|1054851|603722|4.00B|4000000000|45.2|959332|-9.46|29|2024-08-29|15/06/2024|||||45.200000762939|1|2024-04-27|15/12/2023|||123000000||39.740001678467|1
2024-07-01 14:16:58|08183|1076610|603259|112.60B|112600000000|38.66|70206331|-37.09|30|2024-08-19|15/06/2024||0.7857||9230000000|38.659999847412|1|2024-04-29|15/03/2024|0.66|0.7069|7980000000|8400000000|42.919998168945|1
2024-07-01 14:17:04|08184|100537|600327|2.85B|2850000000|3.27|10125075|-30.75|31|2024-08-20|15/06/2024|||||3.2699999809265|1|2024-04-29|15/03/2024|||||3.9300000667572|1
2024-07-01 14:17:10|08185|994543|603090|1.80B|1800000000|18.06|1452007|-19.78|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
2024-07-01 14:17:16|08186|100645|600475|8.19B|8189999999.999999|8.86|7930763|-26.6|30|2024-08-27|15/06/2024|||||8.8599996566772|1|2024-04-27|15/12/2023|||2810000000||10.659999847412|1
2024-07-01 14:17:23|08187|994530|603016|2.31B|2310000000|15.59|1813775|-33.45|30|2024-08-28|15/06/2024|||||15.590000152588|1|2024-04-26|15/12/2023|||||16.700000762939|1
2024-07-01 14:17:29|08188|994502|600908|11.96B|11960000000|5.46|19947387|-1.31|30|2024-08-30|15/06/2024|||||5.460000038147|1|2024-04-26|15/03/2024|||||5.2199997901917|1
2024-07-01 14:17:34|08189|1116315|603185|11.66B|11660000000|17.15|6773414|-67.91|26|2024-08-29|15/06/2024||0.21|||17.14999961853|1|2024-04-29|15/03/2024|0.41|0.41|2190000000||21.729999542236|1
2024-07-01 14:17:40|08190|100794|600667|12.03B|12030000000|5.7|36594587|-21.35|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
2024-07-01 14:17:45|08191|994566|603416|3.96B|3960000000|28.1|2059390|-30.69|30|2024-08-22|15/06/2024|||||28.10000038147|1|2024-04-26|15/03/2024|0.32||340000000||29.159999847412|1
2024-07-01 14:17:52|08192|1141913|688333|13.17B|13170000000|47.59|2268299|-54.11|23|2024-08-29|15/06/2024||0.5|||47.590000152588|1|2024-04-26|15/03/2024||-0.35|206000000|206000000|106.52599487305|0.71428571428571
2024-07-01 14:17:58|08193|100987|600897|5.35B|5350000000|12.88|3048795|-14.2|31|2024-08-30|15/06/2024|||||12.880000114441|1|2024-04-30|15/12/2023|||||14.449999809265|1
2024-07-01 14:18:05|08194|102087|600153|27.25B|27250000000|9.05|35677833|-18.42|31|2024-08-29|15/06/2024|||||9.0500001907349|1|2024-04-29|15/03/2024|0.17||131320000000||10|1
2024-07-01 14:18:16|08195|100709|600563|17.51B|17510000000|77.6|2313647|-44.76|31|2024-08-23|15/06/2024||1.12||1060000000|77.599998474121|1|2024-04-29|15/03/2024|0.96|0.96|980000000|980000000|93.959999084473|1
2024-07-01 14:18:22|08196|1031318|603180|3.08B|3080000000|20.19|1460391|-42.99|29|2024-08-22|15/06/2024|||||20.190000534058|1|2024-04-26|15/12/2023|0.82|1.06|1100000000|1100000000|21.14999961853|1
2024-07-01 14:18:28|08197|100867|600755|15.94B|15940000000|7.25|19553650|-7.24|31|2024-08-23|15/06/2024|||||7.25|1|2024-04-29|15/03/2024|||96880000000||7.5500001907349|1
2024-07-01 14:18:34|08198|100800|600686|5.41B|5410000000|7.54|35488914|-9.58|30|2024-08-30|15/06/2024|||||7.539999961853|1|2024-04-27|15/12/2023|||||9.0600004196167|1
2024-07-01 14:18:41|08199|1162093|603992|7.37B|7370000000|18.8|1900734|19.82|21|2024-08-28|15/06/2024|||||18.799999237061|1|2024-04-30|15/03/2024|0.27||681000000||18.940000534058|1
2024-07-01 14:18:47|08200|100699|600549|24.89B|24890000000|17.54|22831141|-6.73|31|2024-08-23|15/06/2024|||||17.540000915527|1|2024-04-19|15/12/2023|0.31|0.28|||21.090000152588|1
2024-07-01 14:18:52|08201|100316|600057|15.74B|15740000000|6.93|16541438|-22.07|30|2024-08-29|15/06/2024|||||6.9299998283386|1|2024-04-29|15/03/2024|||104570000000||6.9000000953674|1
2024-07-01 14:18:59|08202|101032|601012|106.62B|106620000000|14.05|98448356|-51.13|32|2024-08-29|15/06/2024||0.1426|||14.050000190735|1|2024-04-30|15/03/2024|-0.32|0.27|17670000000|17670000000|19|1
2024-07-01 14:19:05|08203|100825|600706|2.47B|2470000000|9.71|11360836|-46.9|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
2024-07-01 14:19:11|08204|101081|601369|14.15B|14150000000|8.19|13021420|-11.96|30|2024-08-23|15/06/2024||0.17|||8.1899995803833|1|2024-04-30|15/03/2024|0.16|0.16|2490000000||9.1899995803833|1
2024-07-01 14:19:17|08205|100516|600302|1.18B|1180000000|3.44|9319788|-34.72|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
2024-07-01 14:19:23|08206|100345|600095|17.18B|17180000000|6|16794436|-24.23|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
2024-07-01 14:19:29|08207|1056011|603711|5.67B|5670000000|13.82|3320091|-32.2|28|2024-08-26|15/06/2024|||||13.819999694824|1|2024-04-18|15/12/2023|||1650000000||16.89999961853|1
2024-07-01 14:19:34|08208|1162038|603950|4.37B|4370000000|13.5|10540129|-9.89|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
2024-07-01 14:19:40|08209|1081730|603733|12.68B|12680000000|17.9|4305369|-15.3|29|2024-08-16|15/06/2024|||||17.89999961853|1|2024-04-29|15/03/2024|0.3||2210000000|2210000000|18.079999923706|1
2024-07-01 14:19:46|08210|101155|603008|7.04B|7040000000|18.46|3917628|-31.49|31|2024-08-08|15/06/2024|||||18.459999084473|1|2024-04-29|15/03/2024|0.195|0.2|1760000000|1760000000|17.75|1
2024-07-01 14:19:53|08211|1008742|603225|23.88B|23880000000|15.86|15597919|40.27|30|2024-08-30|15/06/2024||0.3|||15.859999656677|1|2024-04-26|15/03/2024|0.18|0.18|14450000000|14440000000|13.819999694824|1
2024-07-01 14:19:59|08212|100439|600208|13.70B|13700000000|1.61|67960633|-37.5|31|2024-09-02|15/06/2024|||||1.6100000143051|1|2024-04-30|15/03/2024|||||2.1800000667572|1
2024-07-01 14:20:04|08213|994522|601811|18.38B|18380000000|14.9|4272104|-0.78|32|2024-08-27|15/06/2024|||||14.89999961853|1|2024-04-29|15/03/2024|0.17||2470000000||14.380000114441|1
2024-07-01 14:20:11|08214|994615|603888|11.22B|11220000000|21.82|7260640|-34.49|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
2024-07-01 14:20:19|08215|100358|600117|6.15B|6150000000|1.9|3442941|-37.54|30|2024-08-28|15/06/2024|||||1.8999999761581|1|2024-04-29|15/03/2024|||||2.6600000858307|1
2024-07-01 14:20:26|08216|100723|600581|4.12B|4120000000|2.69|17168473|-34.57|30|2024-08-26|15/06/2024|||||2.6900000572205|1|2024-04-26|15/03/2024|-0.27||||2.960000038147|1
2024-07-01 14:20:31|08217|1088210|603706|2.84B|2840000000|14.98|3586567|-2.33|21|2022-10-24|15/09/2022|0.05||||14.789999961853|1|2022-08-15|15/06/2022|0.1||||18.200000762939|1
2024-07-01 14:20:38|08218|102089|600251|5.75B|5750000000|7.43|8884336|-19.93|31|2024-08-16|15/06/2024|||||7.4299998283386|1|2024-04-23|15/03/2024|||||8.789999961853|1
2024-07-01 14:20:44|08219|100979|600888|9.91B|9910000000|7.22|18224790|-10.35|31|2024-08-14|15/06/2024|||||7.2199997901917|1|2024-04-25|15/03/2024|||||7.9200000762939|1
2024-07-01 14:20:51|08220|100609|600425|5.33B|5330000000|3.33|18292020|-26.24|31|2024-08-30|15/06/2024|||||3.329999923706|1|2024-04-29|15/03/2024|||||3.6600000858307|1
2024-07-01 14:20:57|08221|100693|600540|2.02B|2020000000|3.47|9570397|-25.05|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
2024-07-01 14:21:03|08222|100560|600359|2.19B|2190000000|5.76|5459126|-28.06|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
2024-07-01 14:21:09|08223|100662|600509|7.61B|7610000000|5.52|23022322|-29.45|26|2023-04-17|15/03/2023|0.11||||6.9899997711182|1|2023-04-17|15/12/2022|0.38||||6.9899997711182|1
2024-07-01 14:21:16|08224|100604|600419|2.54B|2540000000|8.05|3025907|-50.8|31|2024-08-23|15/06/2024|||||8.0500001907349|1|2024-04-29|15/03/2024|0.01||641000000|641000000|9.6499996185303|1
2024-07-01 14:21:22|08225|102085|600075|6.10B|6100000000|3.55|11694892|-27.18|30|2024-08-26|15/06/2024|||||3.5499999523163|1|2024-04-20|15/03/2024|||||4.0700001716614|1
2024-07-01 14:21:29|08226|1062256|603080|1.94B|1940000000|13.69|3098073|-5.71|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
2024-07-01 14:21:35|08227|994545|603101|2.33B|2330000000|4.97|4361412|-19.12|26|2024-08-26|15/06/2024|||||4.9699997901917|1|2024-04-26|15/03/2024|||||5.75|1
2024-07-01 14:21:41|08228|994564|603393|15.15B|15150000000|35.97|3643222|29.47|31|2024-08-26|15/06/2024|||||35.970001220703|1|2024-04-27|15/12/2023|||||33.830001831055|1
2024-07-01 14:21:46|08229|953917|603227|6.64B|6640000000|6.2|11082899|-25.12|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
2024-07-01 14:21:52|08230|100431|600197|8.20B|8199999999.999999|17.45|4923470|-34.85|30|2024-08-23|15/06/2024|||||17.450000762939|1|2024-04-26|15/12/2023|0.23|0.19|588000000||20.079999923706|1
2024-07-01 14:21:58|08231|100886|600778|1.26B|1260000000|4.07|3691674|-43.09|31|2024-08-14|15/06/2024|||||4.0700001716614|1|2024-04-30|15/03/2024|||||4.3699998855591|1
2024-07-01 14:22:04|08232|102962|600782|10.70B|10700000000|3.4|31858823|-10.78|31|2024-08-20|15/06/2024||0.07|||3.4000000953674|1|2024-04-26|15/03/2024|0.05|0.05|||4.1199998855591|1
2024-07-01 14:22:10|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
2024-07-01 14:22:18|08234|1062258|603356|1.78B|1780000000|13.3|3404246|-3.69|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
2024-07-01 14:22:25|08235|1162053|603949|2.36B|2360000000|11.45|1866669|-28.64|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
2024-07-01 14:22:32|08236|100554|600351|4.13B|4130000000|5.75|12943658|-20.7|30|2024-08-28|15/06/2024|||||5.75|1|2024-04-26|15/12/2023|||||6.3299999237061|1
2024-07-01 14:22:38|08237|100811|600691|4.11B|4110000000.0000005|1.74|21557423|-45.71|28|2024-08-21|15/06/2024|||||1.7400000095367|1|2024-04-29|15/03/2024|||2800000000||2.2599999904633|1
2024-07-01 14:22:44|08238|1089445|601869|18.25B|18250000000|23.91|2779558|-34.72|32|2024-08-23|15/06/2024||0.3325||3510000000|23.909999847412|1|2024-04-29|15/03/2024|0.08|0.25|2390000000|3010000000|28.159999847412|1
2024-07-01 14:22:50|08239|100444|600213|1.67B|1670000000|5.88|7626035|-44.21|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
2024-07-01 14:22:56|08240|996086|603638|11.87B|11870000000|14.09|2004206|-31.38|30|2024-08-28|15/06/2024|||||14.090000152588|1|2024-04-30|15/03/2024|||||16.930000305176|1
2024-07-01 14:23:02|08241|100876|600766|94.18M|94180000|0.42|5910341|-96.34|26|2023-04-28|15/03/2023|||20780000||9.3699998855591|1|2023-04-28|15/12/2022|-0.01||94300000||9.3699998855591|1
2024-07-01 14:23:09|08242|100423|600188|201.24B|201240000000|23.45|29566799|14.41|32|2024-08-23|15/06/2024||1.01||64197000000|23.450000762939|1|2024-04-26|15/03/2024|0.3894|1.93|39630000000||23.629999160767|1
2024-07-01 14:23:15|08243|942814|600819|3.97B|3970000000|4.26|13643805|-13.85|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
2024-07-01 14:23:30|08244|942838|900918|231.86M|231860000|0.249|177612|-24.85|17|2021-04-30|15/03/2021|||||0.42899999022484|1|2021-04-01|15/12/2020|||||0.42599999904633|1
2024-07-01 14:24:08|08245|1076663|603013|6.95B|6950000000|13.56|3559823|-13.97|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
2024-07-01 14:24:14|08246|101075|601388|4.91B|4910000000|2.23|54816305|-23.61|30|2024-08-29|15/06/2024|||||2.2300000190735|1|2024-04-27|15/12/2023|||||2.7200000286102|1
2024-07-01 14:24:23|08247|102963|600793|1.58B|1580000000|8.95|2294479|-27.66|25|2023-04-20|15/03/2023|0.04||606800000||12|1|2023-04-20|15/12/2022|0.01||504400000||12|1
2024-07-01 14:24:29|08248|945718|603939|31.01B|31010000000|25.61|7358197|-34.03|31|2024-08-29|15/06/2024||0.3853||6680000000|25.610000610352|1|2024-04-29|15/12/2023|0.3411|0.3739|6700000000|6440000000|51.959999084473|0.83333333333333
2024-07-01 14:24:35|08249|1081718|603666|3.18B|3180000000|15.68|3176819|-65.23|29|2024-08-23|15/06/2024|||||15.680000305176|1|2024-04-27|15/03/2024|-0.1669||40310000||22.559999465942|1
2024-07-01 14:24:40|08250|100893|600785|3.06B|3060000000|13.62|5741449|-1.62|31|2024-08-16|15/06/2024|||||13.619999885559|1|2024-04-25|15/03/2024|0.36||1880000000||20.379999160767|1
2024-07-01 14:24:47|08251|1052659|603277|13.13B|13130000000|31.12|1173709|37.41|29|2024-08-27|15/06/2024|||||31.120000839233|1|2024-04-26|15/03/2024|||631000000||29.680000305176|1
2024-07-01 14:24:53|08252|1054845|603396|4.62B|4620000000|33.21|2505113|-50.46|30|2024-08-27|15/06/2024|||||33.209999084473|1|2024-04-29|15/03/2024|||||37.470001220703|1
2024-07-01 14:24:58|08253|101163|603308|8.49B|8490000000|12.48|13458444|-32.08|30|2024-09-02|15/06/2024|||||12.479999542236|1|2024-04-24|15/03/2024|||662000000|662000000|13.619999885559|1
2024-07-01 14:25:05|08254|101146|601933|21.24B|21240000000|2.39|130011342|-20.45|31|2024-08-30|15/06/2024||-0.0141||18470000000|2.3900001049042|1|2024-04-27|15/12/2023|-0.1574|-0.1135|16550000000|20030000000|2.2799999713898|1
2024-07-01 14:25:12|08255|994539|603058|3.35B|3350000000|8.05|15938403|-18.26|25|2023-04-27|15/03/2023|0.07||173900000||11|1|2023-03-30|15/12/2022|0.12||273300000||8.6499996185303|1
2024-07-01 14:25:18|08256|1024772|603879|746.66M|746660000|2.07|29598972|-71.24|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
2024-07-01 14:25:23|08257|100731|600588|33.60B|33600000000|9.82|19084168|-51.41|32|2024-08-19|15/06/2024||-0.0109||2180000000|9.8199996948242|1|2024-04-26|15/03/2024|-0.13|-0.13|1750000000|1740000000|11.470000267029|1
2024-07-01 14:25:30|08258|100409|600177|33.52B|33520000000.000004|7.27|17555019|12.84|30|2024-08-29|15/06/2024|||||7.2699999809265|1|2024-04-30|15/12/2023|||||7.5599999427795|1
2024-07-01 14:25:35|08259|1155867|603697|2.48B|2480000000|5.85|3296383|-36.75|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
2024-07-01 14:25:42|08260|100464|600233|52.92B|52920000000|15.52|13084276|7.62|31|2024-08-23|15/06/2024||0.3339||16130000000|15.520000457764|1|2024-04-26|15/12/2023|0.3095|0.38|16930000000|16890000000|16.610000610352|1
2024-07-01 14:25:48|08261|1162096|603217|2.91B|2910000000|14.39|2886489|-45.2|21|2024-08-22|15/06/2024|||||14.390000343323|1|2024-04-26|15/03/2024|||||15|1
2024-07-01 14:25:54|08262|100993|600963|6.59B|6590000000|3.74|16163228|-50.2|31|2024-08-22|15/06/2024||||10791000000|3.7400000095367|1|2024-04-19|15/03/2024|||||4.6199998855591|1
2024-07-01 14:26:01|08263|100965|600883|1.45B|1450000000|6.19|3533711|-18.97|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
2024-07-01 14:26:07|08264|100653|600497|27.70B|27700000000|5.44|123677659|6.97|30|2024-08-23|15/06/2024|||||5.4400000572205|1|2024-04-24|15/03/2024|0.13||||5.4099998474121|1
2024-07-01 14:26:16|08265|100898|600792|3.73B|3730000000|3.36|17791111|-1.48|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
2024-07-01 14:26:23|08266|100460|600239|3.16B|3160000000|1.95|32442314|-10.1|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
2024-07-01 14:26:29|08267|101019|600995|31.48B|31480000000|9.86|13669559|-11.9|31|2024-08-27|15/06/2024|||||9.8599996566772|1|2024-04-26|15/03/2024|||1330000000||9.8500003814697|1
2024-07-01 14:26:35|08268|100347|600096|37.49B|37490000000|20.43|33763713|13.83|31|2024-08-15|15/06/2024|||||20.430000305176|1|2024-04-13|15/03/2024|0.8||13860000000||19.35000038147|1
2024-07-01 14:26:41|08269|1024795|603801|6.02B|6020000000|13.87|7357488|-44.54|30|2024-08-27|15/06/2024||0.35|||13.869999885559|1|2024-04-26|15/12/2023|0.56|0.475|2190000000|2170000000|14.229999542236|1
2024-07-01 14:26:48|08270|1162057|603221|2.17B|2170000000|9.11|8288614|14.41|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
2024-07-01 14:26:53|08271|100899|600794|3.84B|3840000000|3.2|11890110|-9.94|30|2024-08-20|15/06/2024|||||3.2000000476837|1|2024-04-26|15/03/2024|0.06||290000000||3.579999923706|1
2024-07-01 14:26:59|08272|100616|600436|124.29B|124290000000|206.23|1715657|-28.21|31|2024-08-19|15/06/2024||1.53||2950000000|206.22999572754|1|2024-04-20|15/12/2023|0.65|0.625|2460000000|2450000000|226.0299987793|1
2024-07-01 14:27:05|08273|100357|600113|3.32B|3320000000|7.92|6218023|5.1|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
2024-07-01 14:27:21|08274|101151|603001|1.84B|1840000000|4.59|2120913|-22.05|30|2024-08-28|15/06/2024|||||4.5900001525879|1|2024-04-30|15/12/2023|||||4.2399997711182|1
2024-07-01 14:27:28|08275|1010633|603229|6.02B|6020000000|10.13|4978638|-32.74|29|2024-08-28|15/06/2024|||||10.130000114441|1|2024-04-27|15/12/2023|||||10.489999771118|1
2024-07-01 14:27:34|08276|1024777|603331|1.81B|1810000000|8.91|3005909|-38.7|23|2022-10-27|15/09/2022|0.14||318800000||12.89999961853|1|2022-08-09|15/06/2022|0.13||351400000||11.760000228882|1
2024-07-01 14:27:39|08277|1043301|603129|21.28B|21280000000|139.33|1709596|-12.08|29|2024-08-22|15/06/2024||2.5|||139.33000183105|1|2024-04-16|15/12/2023|1.37|1.47|2720000000|3280000000|140|1
2024-07-01 14:27:45|08278|1056010|603685|1.94B|1940000000|11.75|2183537|-23.58|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
2024-07-01 14:27:50|08279|997890|603811|2.07B|2069999999.9999998|6.32|3837601|-49.8|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
2024-07-01 14:27:56|08280|1024787|603316|977.78M|977780000|3.71|6919914|-39.58|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
2024-07-01 14:28:02|08281|945721|603222|3.01B|3010000000|5.68|10598143|-47.27|30|2024-08-22|15/06/2024|||||5.6799998283386|1|2024-04-26|15/03/2024|||||5.75|1
2024-07-01 14:28:08|08282|100896|600790|4.45B|4450000000|3.29|5679663|-26.1|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
2024-07-01 14:28:16|08283|101129|601877|41.45B|41450000000|19.3|12242768|-31.07|31|2024-08-30|15/06/2024|||||19.299999237061|1|2024-04-30|15/03/2024|0.5||15920000000||20.219999313354|1
2024-07-01 14:28:22|08284|100602|600415|41.41B|41410000000|7.56|36648316|-13.13|30|2024-08-19|15/06/2024|||||7.5599999427795|1|2024-04-17|15/12/2023||0.05|||8.4099998474121|1
2024-07-01 14:28:28|08285|100717|600572|11.68B|11680000000|4.59|38611989|-35.04|31|2024-08-22|15/06/2024|||||4.5900001525879|1|2024-04-26|15/03/2024|||||4.8800001144409|1
2024-07-01 14:28:32|08286|1008741|603081|3.81B|3810000000|9.36|2864834|-49.35|29|2024-08-27|15/06/2024|||||9.3599996566772|1|2024-04-25|15/03/2024|||290000000||10.359999656677|1
2024-07-01 14:28:39|08287|100761|600633|11.14B|11140000000|8.79|14525296|-45.59|31|2024-08-12|15/06/2024|||||8.789999961853|1|2024-04-26|15/03/2024|||||10.060000419617|1
2024-07-01 14:28:45|08288|1024779|603757|3.17B|3170000000|19.18|1202004|-35.62|29|2024-08-28|15/06/2024|||||19.180000305176|1|2024-04-29|15/12/2023|||460000000||23.739999771118|1
2024-07-01 14:28:51|08289|994588|603701|2.82B|2820000000|10.73|3505399|-22.76|25|2023-04-27|15/03/2023|0.03||148400000||11.779999732971|1|2023-04-21|15/12/2022|-0||134800000||12|1
2024-07-01 14:28:58|08290|1009370|603320|1.85B|1850000000|14.16|3898643|-3.65|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
2024-07-01 14:29:03|08291|950056|603338|31.10B|31100000000|61.21|4795183|7.87|30|2024-08-22|15/06/2024||1.17||2430000000|61.209999084473|1|2024-04-25|15/03/2024|0.6|0.696|1450000000|1450000000|65.279998779297|1
2024-07-01 14:29:09|08292|100677|600526|3.35B|3350000000|3.78|6518755|-22.82|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
2024-07-01 14:29:15|08293|100308|600070|502.35M|502350000|0.99|6861429|-65.4|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
2024-07-01 14:29:21|08294|100463|600232|1.57B|1570000000|4.34|7509799|-20.88|31|2024-08-27|15/06/2024|||||4.3400001525879|1|2024-04-25|15/03/2024|||||4.5100002288818|1
2024-07-01 14:29:29|08295|953919|603311|2.01B|2009999999.9999998|8.53|4779471|-32.1|31|2024-08-30|15/06/2024|||||8.5299997329712|1|2024-04-26|15/03/2024|||||8.6800003051758|1
2024-07-01 14:29:35|08296|1081733|603897|3.72B|3720000000|17.95|4071744|-12.01|25|2023-04-27|15/03/2023|0.15||2360000000||17.85000038147|1|2023-04-27|15/12/2022|0.2||2560000000||17.85000038147|1
2024-07-01 14:29:39|08297|1162063|603687|3.94B|3940000000|7.24|7369975|-16.08|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
2024-07-01 14:29:44|08298|100322|600052|3.46B|3460000000|4.33|14173619|0|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
2024-07-01 14:29:52|08299|100317|600059|7.11B|7110000000|7.81|8854689|-23.51|31|2024-08-08|15/06/2024|||||7.8099999427795|1|2024-04-26|15/03/2024|||||9.0299997329712|1
2024-07-01 14:29:57|08300|1141894|688006|10.53B|10530000000|17.44|3556782|-42.99|24|2024-08-27|15/06/2024||0.45||1400000000|17.440000534058|1|2024-04-26|15/12/2023||0.27|623000000|1210000000|20.709999084473|1
2024-07-01 14:30:04|08301|101015|600987|7.52B|7520000000|7.16|9883668|-14.82|31|2024-08-08|15/06/2024|||||7.1599998474121|1|2024-04-24|15/03/2024|||||8.6999998092651|1
2024-07-01 14:30:11|08302|1056009|603661|5.98B|5980000000|43.68|1361355|28.44|30|2024-08-27|15/06/2024|||||43.680000305176|1|2024-04-26|15/12/2023|-0.74||2420000000||43.299999237061|1
2024-07-01 14:30:20|08303|100485|600267|8.37B|8369999999.999999|7.1|9414382|-38.49|31|2024-08-20|15/06/2024||-0.04|||7.0999999046326|1|2024-04-29|15/03/2024|0.21|0.11|||7.6399998664856|1
2024-07-01 14:30:27|08304|100682|600521|24.81B|24810000000|17.11|14254769|-7.44|31|2024-08-30|15/06/2024||0.17||2340000000|17.110000610352|1|2024-04-28|15/03/2024|0.19|0.195|2500000000|2240000000|16.049999237061|1
2024-07-01 14:30:34|08305|1043302|603181|5.23B|5230000000|9.34|2149003|-19.3|30|2024-08-22|15/06/2024|||||9.3400001525879|1|2024-04-26|15/03/2024|||532000000|531000000|10.159999847412|1
2024-07-01 14:30:40|08306|953918|603300|10.74B|10740000000|5.47|27112547|-0.55|31|2024-07-25|15/06/2024|||||5.4699997901917|1|2024-04-25|15/03/2024|||1100000000||5.7199997901917|1
2024-07-01 14:30:46|08307|945175|603799|38.09B|38090000000|22.35|36393934|-52.19|31|2024-08-19|15/06/2024||0.23||33691000000|22.35000038147|1|2024-04-20|15/03/2024|0.31|0.31|14960000000|14960000000|29.64999961853|1
2024-07-01 14:30:53|08308|945171|603558|3.68B|3680000000|10.06|4909936|20.46|30|2024-08-20|15/06/2024||0.23|||10.060000419617|1|2024-04-24|15/03/2024|0.22|0.1|549500000|549670000|11.239999771118|1
2024-07-01 14:30:58|08309|994603|603822|1.47B|1470000000|19.22|1679481|-42.18|30|2024-08-20|15/06/2024|||||19.219999313354|1|2024-04-27|15/12/2023|||||20.590000152588|1
2024-07-01 14:31:04|08310|100491|600273|9.69B|9690000000|7.07|12151740|-24.31|31|2024-08-02|15/06/2024|||||7.0700001716614|1|2024-04-26|15/03/2024|||||7.8400001525879|1
2024-07-01 14:31:11|08311|100795|600668|2.77B|2770000000|8.06|2323377|-31.16|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
2024-07-01 14:31:16|08312|1162065|603948|2.65B|2650000000|16.51|1129713|-24.28|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
2024-07-01 14:31:21|08313|1162060|603583|7.84B|7840000000|20.67|7272242|-4.55|21|2024-08-27|15/06/2024||0.19|||20.670000076294|1|2024-04-24|15/03/2024|0.1802||709060000||22.379999160767|1
2024-07-01 14:31:27|08314|1024785|603980|2.66B|2660000000|3.81|10615425|-11.94|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
2024-07-01 14:31:34|08315|1054848|603607|2.24B|2240000000|12.58|4643125|-13.8|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
2024-07-01 14:31:40|08316|942595|603456|12.36B|12360000000|13.7|14883373|-50.04|30|2024-08-13|15/06/2024|||||13.699999809265|1|2024-04-25|15/03/2024|||1660000000|1660000000|14.720000267029|1
2024-07-01 14:31:46|08317|100417|600160|67.39B|67390000000|25|30146691|75.11|32|2024-08-23|15/06/2024|||||25|1|2024-04-26|15/03/2024|0.105||5470000000|5470000000|21.559999465942|1
2024-07-01 14:31:56|08318|997889|603665|3.24B|3240000000|20.4|1758816|-25.71|29|2024-08-29|15/06/2024|||||20.39999961853|1|2024-04-30|15/03/2024|||||19.180000305176|1
2024-07-01 14:32:27|08319|994591|603726|2.34B|2340000000|12.82|4721948|3.48|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
2024-07-01 14:32:47|08320|100555|600352|27.49B|27490000000|8.7|16706332|-8.56|32|2024-08-19|15/06/2024|||||8.6999998092651|1|2024-04-29|15/03/2024|||3490000000||9.1800003051758|1
2024-07-01 14:32:55|08321|100446|600216|10.65B|10650000000|11.17|18193001|0.91|30|2024-08-23|15/06/2024|||||11.170000076294|1|2024-04-26|15/03/2024|0.11||2220000000|2250000000|9.4899997711182|1
2024-07-01 14:33:02|08322|1052660|603321|2.07B|2069999999.9999998|6.9|5122270|-12.2|25|2023-04-26|15/03/2023|0.03||143400000||6.5599999427795|1|2023-04-26|15/12/2022|||206100000||6.5599999427795|1
2024-07-01 14:33:08|08323|100369|600120|11.35B|11350000000|3.36|18621909|-12.79|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
2024-07-01 14:33:14|08324|100900|600796|3.83B|3830000000|4.45|9219352|-17.37|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
2024-07-01 14:33:22|08325|955761|603116|2.60B|2600000000|4.56|6265303|-28.39|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
2024-07-01 14:33:28|08326|996072|603165|2.96B|2960000000|10.93|3321142|-33.79|29|2024-09-02|15/06/2024|||||10.930000305176|1|2024-04-29|15/03/2024|||||11.060000419617|1
2024-07-01 14:33:34|08327|1162095|603379|23.89B|23890000000|39.9|5705683|66.57|21|2024-08-23|15/06/2024||0.84|||39.900001525879|1|2024-04-30|15/12/2023|0.0682|0.15|724830000|1039000000|42.799999237061|1
2024-07-01 14:33:42|08328|994537|603033|12.30B|12300000000|11.88|3118529|-24.56|29|2024-08-26|15/06/2024|||||11.880000114441|1|2024-04-30|15/12/2023|||||14.720000267029|1
2024-07-01 14:33:47|08329|102966|603168|2.78B|2780000000|7.35|6881175|-8.86|26|2023-04-28|15/03/2023|0.06||162200000||10.14999961853|1|2023-04-28|15/12/2022|||135100000||10.14999961853|1
2024-07-01 14:33:53|08330|1043299|603079|1.74B|1740000000|10.31|7328407|-21.7|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
2024-07-01 14:33:59|08331|951036|603703|4.06B|4059999999.9999995|9.96|4699364|-11.03|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
2024-07-01 14:34:05|08332|1010635|603896|4.72B|4720000000|23.74|2820523|-47.09|30|2024-08-22|15/06/2024|||||23.739999771118|1|2024-04-26|15/12/2023|||242000000||25.219999313354|1
2024-07-01 14:34:13|08333|994571|603520|4.22B|4219999999.9999995|9.61|4928654|-42.81|31|2024-08-29|15/06/2024|||||9.6099996566772|1|2024-04-29|15/03/2024|||642000000||11.869999885559|1
2024-07-01 14:34:19|08334|1052654|603055|8.58B|8580000000|10.35|7104945|-9.18|29|2024-08-27|15/06/2024||0.17|||10.35000038147|1|2024-04-26|15/03/2024|0.17|0.12|1470000000|1470000000|10.35000038147|1
2024-07-01 14:34:26|08335|997533|603578|2.17B|2170000000|12.11|1101007|-16.72|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
2024-07-01 14:34:32|08336|955760|603085|3.53B|3530000000|8.93|8492567|-9.66|30|2024-08-27|15/06/2024|||||8.9300003051758|1|2024-04-27|15/12/2023|-0.01||||9.8500003814697|1
2024-07-01 14:34:37|08337|1043305|603500|2.33B|2330000000|6.92|5836117|-30.61|23|2022-10-27|15/09/2022|0.07||148100000||9.4285745620728|1|2022-08-25|15/06/2022|0.09||123200000||9.8857183456421|1
2024-07-01 14:34:43|08338|1010636|603926|1.94B|1940000000|8.45|3366420|-18.87|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
2024-07-01 14:34:49|08339|1024780|603595|4.75B|4750000000|20.3|5069561|-52.17|30|2024-08-26|15/06/2024||0.15|||20.299999237061|1|2024-04-27|15/12/2023||-0.04|||20.120000839233|1
2024-07-01 14:34:56|08340|996073|603177|1.51B|1510000000|7.27|3573862|-43.03|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
2024-07-01 14:35:02|08341|942598|603010|5.30B|5300000000|9.12|3859657|-17.11|31|2024-08-13|15/06/2024|||||9.1199998855591|1|2024-04-26|15/03/2024|||||9.3900003433228|1
2024-07-01 14:35:09|08342|996074|603186|3.34B|3340000000|23.45|4763749|-31.4|30|2024-08-15|15/06/2024||||1010000000|23.450000762939|1|2024-04-20|15/03/2024|||887000000|887000000|21.129999160767|1
2024-07-01 14:35:15|08343|953921|603568|34.73B|34730000000|20.51|5001788|17.53|31|2024-08-19|15/06/2024|||||20.510000228882|1|2024-04-26|15/03/2024|0.42||||19.860000610352|1
2024-07-01 14:35:21|08344|942802|600576|4.73B|4730000000|4.49|9945222|-45.17|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
2024-07-01 14:35:27|08345|994586|603667|6.07B|6070000000|16.64|16604581|9.54|31|2024-08-27|15/06/2024|||||16.639999389648|1|2024-04-27|15/12/2023||0.13|||17.450000762939|1
2024-07-01 14:35:33|08346|996076|603239|3.83B|3830000000|14.24|2933143|-15.24|30|2024-08-22|15/06/2024|||||14.239999771118|1|2024-04-18|15/03/2024|||||15.85000038147|1
2024-07-01 14:35:39|08347|100737|600596|10.51B|10510000000|7.8|13229376|-30.65|30|2024-08-27|15/06/2024|||||7.8000001907349|1|2024-05-02|15/12/2023|-0.03||2340000000||8.960000038147|1
2024-07-01 14:35:45|08348|994616|603889|5.61B|5610000000|7.73|4411818|3.2|31|2024-08-16|15/06/2024||0.24|||7.7300000190735|1|2024-04-23|15/03/2024|0.13|0.13|1100000000|1100000000|7.3200001716614|1
2024-07-01 14:35:51|08349|1162080|603867|4.33B|4330000000|24|1582957|-42.4|22|2024-08-23|15/06/2024|||||24|1|2024-04-26|15/12/2023|||||26.39999961853|1
2024-07-01 14:35:57|08350|1088199|603105|4.46B|4460000000|8.91|19569074|-47.9|30|2024-08-27|15/06/2024|||||8.9099998474121|1|2024-04-25|15/03/2024|0.06||159200000||8.6599998474121|1
2024-07-01 14:36:05|08351|100482|600261|3.65B|3650000000|2.72|7434337|-26.3|32|2024-08-27|15/06/2024|||||2.7200000286102|1|2024-04-29|15/03/2024|||||3.0699999332428|1
2024-07-01 14:36:13|08352|1162081|603995|6.42B|6420000000|17.98|4447472|-26.73|21|2024-08-21|15/06/2024|||||17.979999542236|1|2024-04-28|15/03/2024|0.32||9310000000|9310000000|18.079999923706|1
2024-07-01 14:36:18|08353|1031314|603388|563.52M|563520000|1.74|16609376|-83.3|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
2024-07-01 14:36:23|08354|1162054|603095|2.42B|2420000000|13.11|2029431|-15.15|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
2024-07-01 14:36:29|08355|100294|600023|98.96B|98960000000|7.44|64276471|40.24|30|2024-08-28|15/06/2024|||||7.4400000572205|1|2024-04-29|15/03/2024|||20020000000|20020000000|6.3099999427795|1
2024-07-01 14:36:35|08356|1024781|603767|3.74B|3740000000|12.11|7815028|-21.47|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
2024-07-01 14:36:43|08357|1081728|603301|5.67B|5670000000|21.11|1259521|-29.3|27|2024-08-22|15/06/2024|||||21.110000610352|1|2024-04-27|15/12/2023|||||20.620000839233|1
2024-07-01 14:36:50|08358|994606|603843|1.85B|1850000000|2.64|27356576|-35.71|25|2023-04-27|15/12/2022|-0.34||708200000||4.1500000953674|1|2022-10-27|15/09/2022|||555200000||4.0999999046326|1
2024-07-01 14:36:56|08359|100370|600121|4.03B|4030000000.0000005|3.32|27008563|-30.64|30|2024-08-27|15/06/2024|||||3.3199999332428|1|2024-04-29|15/03/2024|||||3.5599999427795|1
2024-07-01 14:37:02|08360|101110|601717|26.94B|26940000000|15.1|17293528|18.47|32|2024-08-29|15/06/2024||0.53|||15.10000038147|1|2024-04-26|15/03/2024|0.585|0.49|9670000000||16.360000610352|1
2024-07-01 14:37:19|08361|102948|600066|58.18B|58180000000|26.24|28723649|74.63|32|2024-08-27|15/06/2024||0.2998||7880000000|26.239999771118|1|2024-04-24|15/03/2024|0.3|0.2127|6620000000|7540000000|23.760000228882|1
2024-07-01 14:37:26|08362|996085|603637|1.46B|1460000000|6.15|2968259|-26.06|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
2024-07-01 14:37:31|08363|1024791|601878|41.31B|41310000000|10.82|78292085|7.49|30|2024-08-21|15/06/2024|||||10.819999694824|1|2024-04-29|15/03/2024|||||10.970000267029|1
2024-07-01 14:37:38|08364|101014|600986|6.22B|6220000000|4.18|40929524|-34.38|29|2024-08-29|15/06/2024|||||4.1799998283386|1|2024-04-29|15/03/2024|||||4.8600001335144|1
2024-07-01 14:37:44|08365|102964|601599|3.37B|3370000000|2.9|13016719|-23.94|30|2024-08-23|15/06/2024|||||2.9000000953674|1|2024-04-26|15/03/2024|||||3.3499999046326|1
2024-07-01 14:37:50|08366|100655|600489|71.64B|71640000000|14.89|59560557|43.08|31|2024-08-27|15/06/2024||0.09|||14.890000343323|1|2024-04-27|15/12/2023|0.22|0.22|||13.35000038147|1
2024-07-01 14:37:57|08367|100919|600818|4.50B|4500000000|14.05|14641139|-33.93|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
2024-07-01 14:38:02|08368|101179|900915|131.79M|131789999.99999999|0.407|539003|-34.89|8|2018-10-30|15/09/2018|||||0.6240000128746|1|2018-08-18|15/06/2018|||||0.72000002861023|1
2024-07-01 14:38:09|08369|1056008|603619|9.47B|9470000000|23.96|13997586|37.17|29|2024-08-28|15/06/2024|||||23.959999084473|1|2024-04-30|15/12/2023|||||25.809999465942|1
2024-07-01 14:38:15|08370|100397|600163|9.72B|9720000000|5.13|18753970|-13.8|30|2024-08-29|15/06/2024|||||5.1300001144409|1|2024-04-29|15/03/2024|||||4.3899998664856|1
2024-07-01 14:38:22|08371|100526|600313|6.18B|6180000000|5.7|10540046|-35.19|30|2024-08-26|15/06/2024|||||5.6999998092651|1|2024-04-26|15/03/2024|||||6.6599998474121|1
2024-07-01 14:38:28|08372|1162148|600918|39.51B|39510000000|5.67|25633831|-17.95|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
2024-07-01 14:38:35|08373|994574|603559|535.99M|535990000|3.74|1290132|-44.66|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
2024-07-01 14:38:42|08374|101101|601636|17.91B|17910000000|6.71|32737871|-25.17|30|2024-08-15|15/06/2024||0.165||4430000000|6.710000038147|1|2024-04-25|15/03/2024|0.16|0.16|3860000000|3860000000|7.4800000190735|1
2024-07-01 14:38:48|08375|100635|600479|4.43B|4430000000|10.49|7105317|-10.02|30|2024-08-23|15/06/2024|||||10.489999771118|1|2024-04-29|15/03/2024|||||11.340000152588|1
2024-07-01 14:38:54|08376|100991|600961|10.35B|10350000000|9.66|23014240|16.93|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
2024-07-01 14:39:03|08377|100623|600458|8.46B|8460000000.000001|10.32|9010928|-15.35|32|2024-08-26|15/06/2024|||||10.319999694824|1|2024-04-29|15/03/2024|||||11.939999580383|1
2024-07-01 14:39:10|08378|101133|601899|476.35B|476350000000|18.04|184149026|56.38|32|2024-08-23|15/06/2024||0.2674||78370000000|18.040000915527|1|2024-04-22|15/03/2024|0.238|0.2086|74780000000|75290000000|18.629999160767|1
2024-07-01 14:39:16|08379|1072212|603709|1.20B|1200000000|12.5|2887779|-18.63|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
2024-07-01 14:39:22|08380|41398|ABGJ|133.17B|133169999999.99998|16008|3423582|-5.63|36|2024-08-19|15/06/2024|||||15917|1|2024-05-29|15/03/2024|||||15278|1
2024-07-01 14:39:28|08381|41384|ARIJ|44.75B|44750000000|22660|681608|14.06|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
2024-07-01 14:39:33|08382|41383|||||||34|2024-08-02|15/06/2024||0.39|||45974|1|2024-05-10|15/03/2024|0.33|0.34|||44468|1
2024-07-01 14:39:38|08383|41386|APNJ|102.21B|102210000000|22969|1077743|27.06|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
2024-07-01 14:39:42|08384|8990|||||||24|2022-04-20|15/03/2022|||||50000|1|2022-02-15|15/12/2021|||||50000|1
2024-07-01 14:39:46|08385|41393|BVTJ|99.88B|99880000000|29385|1138826|8.72|18|2023-02-27|15/12/2022|9.17||57210000000||23701|1|2022-09-05|15/06/2022|14.9||99930000000||21770|1
2024-07-01 14:39:51|08386|41367|BATS|1.26T|1260000000000|56819|647109|-10.27|28|2024-07-25|15/06/2024|||||56702|1|2024-04-23|15/03/2024|||||55600|1
2024-07-01 14:39:57|08387|50081|SHCS|59.13B|59130000000|3252|232706|16.65|0||
2024-07-01 14:40:02|08388|41379|DSYJ|93.02B|93020000000|14051|2089336|-7.65|18|2023-02-23|15/12/2022|4.37||34820000000||14233|1|2022-09-07|15/06/2022|3.25||34730000000||12315|1
2024-07-01 14:40:08|08389|41391|EXXJ|43.45B|43450000000|18037|589678|11.67|36|2024-08-15|15/06/2024||2427||20456000000|17997|1|2024-04-29|15/03/2024|||||17237.169921875|1
2024-07-01 14:40:12|08390|41358|FSRJ|438.02B|438020000000|7796|16092014|12.26|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
2024-07-01 14:40:17|08391|41399|GRTJ|42.26B|42260000000|1253|10711235|4.46|17|2023-03-14|15/12/2022|0.54||6850000000||1300|1|2022-09-14|15/06/2022|1.25||6670000000||1310|1
2024-07-01 14:40:22|08392|41390|IMPJ|82.49B|82490000000|9142|5169920|-27.57|34|2024-08-29|15/06/2024||717.00||59848000000|9126|1|2024-04-30|15/03/2024|||||8970|1
2024-07-01 14:40:28|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
2024-07-01 14:40:32|08394|41370|INVP|123.57B|123570000000|13800|977690|24.25|9|2019-05-23|15/03/2019|||||6424|1|2018-05-17|15/03/2018|||||6987|1
2024-07-01 14:40:37|08395|41359|INLJ|122.76B|122760000000|13679|607779|24.77|19|2022-11-17|15/09/2022|||||9324|1|2022-05-19|15/03/2022|||||8682|1
2024-07-01 14:40:42|08396|41392|KIOJ|145.06B|145060000000|44951|284789|-0.66|36|2024-07-23|15/06/2024||3408||41795000000|44955|1|2024-04-23|15/03/2024|||||46000|1
2024-07-01 14:40:46|08397|50185|LHCJ|24.17B|24170000000|1309|5902426|-3.67|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
2024-07-01 14:40:49|08398|41371|MNDI|155.64B|155640000000|35297|709373|22.4|0||
2024-07-01 14:40:55|08399|41382|MTNJ|157.49B|157490000000|8693|5594957|-38.52|36|2024-08-08|15/06/2024|||||8646|1|2024-05-14|15/03/2024|||42900000000|10100000000|9270|1
2024-07-01 14:40:59|08400|1123065|MCGJ|45.31B|45310000000|10797|852589|11.63|12|2023-06-07|15/03/2023|||||10137|1|2022-11-10|15/09/2022|-0.6||28650000000||12013|1
2024-07-01 14:41:04|08401|41376|NPNJn|609.06B|609060000000|348688|545736|4.95|23|2024-08-28|15/06/2024|||||348896|1|2024-06-24|15/03/2024|||||358913|1
2024-07-01 14:41:10|08402|41360|NEDJ|121.55B|121550000000|26177|1920411|12.18|35|2024-08-06|15/06/2024|||||26120|1|2024-06-25|15/03/2024|||||26100|1
2024-07-01 14:41:15|08403|41373|OMU|55.71B|55710000000|1277|14734772|2.23|18|2023-03-13|15/12/2022|1.63||87030000000||1205|1|2022-08-29|15/06/2022|1.16||43200000000||1144|1
2024-07-01 14:41:18|08404|50078|||||||1|2015-11-16|15/09/2014|||||29400|1|
2024-07-01 14:41:23|08405|41381|REMJ|79.65B|79650000000|14295|1596116|-7.45|15|2023-03-22|15/12/2022||624.00|||12987|1|2022-09-20|15/06/2022|14.55||37760000000||12841|1
2024-07-01 14:41:28|08406|41365|||||||35|2024-07-16|15/06/2024||||103360000000|284335|1|2024-05-17|15/03/2024|56.5|18.76|94870000000|99070000000|276838|1
2024-07-01 14:41:33|08407|41380|RMHJ|542.92M|542920000|41|1947093|33.45|19|2023-06-22|15/06/2023|||||31.349199295044|1|2022-12-19|15/12/2022|||||31.976184844971|1
2024-07-01 14:41:38|08408|41361|SLMJ|171.65B|171650000000|8330|5131856|38.68|19|2023-03-08|15/12/2022|2.81||38720000000||5916|1|2022-09-08|15/06/2022|2.55||37510000000||5376|1
2024-07-01 14:41:44|08409|41374|SOLJ|89.64B|89640000000|14117|2768956|-40.8|36|2024-08-19|15/06/2024||3049||141146000000|14078|1|2024-05-29|15/03/2024|||||12543|1
2024-07-01 14:41:48|08410|41363|SHPJ|159.83B|159830000000|29239|1460032|25.9|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
2024-07-01 14:41:53|08411|41362|SBKJ|356.28B|356280000000|21467|4049469|18.73|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
2024-07-01 14:41:58|08412|41388|TBSJ|32.94B|32939999999.999996|21203|223521|18.98|32|2024-08-28|15/06/2024|||||21163|1|2024-05-27|15/03/2024|||||20700|1
2024-07-01 14:42:03|08413|41394|VODJ|186.17B|186170000000|9617|1550252|-16.8|34|2024-07-24|15/06/2024|||||9576|1|2024-05-13|15/03/2024||461.00||73731000000|9417|1
2024-07-01 14:42:08|08414|41385|WHLJ|57.79B|57790000000|6419|3632079|-13.41|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
2024-07-01 14:42:15|08415|11719|4001|10.24B|10240000000|11.34|2336668|-18.22|39|2024-08-21|15/06/2024||0.06||2610000000|11.340000152588|1|2024-05-13|15/03/2024|0.13|0.14|3040000000|3050000000|12.720000267029|1
2024-07-01 14:42:20|08416|997122|4191|551.00M|551000000|27.45|214714|-19.15|30|2024-08-14|15/06/2024|||||27.450000762939|1|2024-06-25|15/03/2024|||||26.799999237061|1
2024-07-01 14:42:26|08417|11711|3010|2.86B|2860000000|28.65|124063|-26.89|39|2024-08-06|15/06/2024|||||28.64999961853|1|2024-05-05|15/03/2024|||244000000|244000000|30.549999237061|1
2024-07-01 14:42:32|08418|11705|2330|10.03B|10030000000|38.7|736536|-11.68|39|2024-07-29|15/06/2024||0.172||875250000|38.700000762939|1|2024-05-09|15/03/2024|-0.22|0.0967|321000000|511110000|41.25|1
2024-07-01 14:42:37|08419|11629|8160|775.92M|775920000|14.6|717665|14.73|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
2024-07-01 14:42:44|08420|11641|8280|723.20M|723200000|18.02|235610|8.72|24|2023-03-21|15/12/2022|0.04||117600000||12|1|2022-11-10|15/09/2022|-0.69||57100000||13.39999961853|1
2024-07-01 14:42:49|08421|962550|4320|2.23B|2230000000|24|104817|19.94|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
2024-07-01 14:42:55|08422|1025124|4012|1.85B|1850000000|4.62|2069311|-19.31|30|2024-07-11|15/06/2024|||||4.6199998855591|1|2024-05-05|15/03/2024|||||5.0799999237061|1
2024-07-01 14:43:00|08423|11731|4130|386.10M|386100000|0.12|11854796|-39.15|22|2023-04-09|15/12/2022|-0.1||3540000||0.14139999449253|1|2022-11-15|15/09/2022|-0.02||2800000||0.13120000064373|1
2024-07-01 14:43:05|08424|11630|8170|903.00M|903000000|17.94|475846|14.14|24|2023-03-28|15/12/2022|0.29||287400000||13.720000267029|1|2022-11-11|15/09/2022|0.56||296800000||12.920000076294|1
2024-07-01 14:43:10|08425|11650|6020|485.40M|485400000|16.18|209373|-34.21|24|2023-04-09|15/12/2022|0.27||2710000||24.89999961853|1|2022-11-18|15/09/2022|||2920000||21.89999961853|1
2024-07-01 14:43:17|08426|940928|4007|7.31B|7310000000|45.8|687530|-25.86|32|2024-08-19|15/06/2024|||||45.799999237061|1|2024-05-19|15/03/2024|||277000000|303500000|52.900001525879|1
2024-07-01 14:43:23|08427|103950|1820|815.85M|815850000|2.58|2008983|-5.8|34|2024-08-15|15/06/2024|||||2.579999923706|1|2024-05-21|15/03/2024|||||2.5499999523163|1
2024-07-01 14:43:28|08428|1025125|3008|596.76M|596760000|2.63|2151946|-13.92|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
2024-07-01 14:43:33|08429|1053058|4334|532.69M|532690000.00000006|8.68|58876|-2.11|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
2024-07-01 14:43:38|08430|1062590|4337|239.26M|239260000|4.19|177697|-25.71|4|2023-04-03|15/12/2022|-1.84||17770000||5.460000038147|1|2022-09-08|15/06/2022|0.39||18280000||7|1
2024-07-01 14:43:43|08431|1129465|7200|4.91B|4910000000|169.4|168824|5.67|23|2024-08-12|15/06/2024|||||169.39999389648|1|2024-05-19|15/03/2024|||412000000|412000000|160.19999694824|1
2024-07-01 14:43:48|08432|997124|4141|475.80M|475800000|39.7|128435|-17.41|24|2023-04-19|15/12/2022|-0.09||21430000||45.560157775879|1|2022-11-10|15/09/2022|0.08||29560000||47.323776245117|1
2024-07-01 14:43:54|08433|11665|1120|318.00B|318000000000|80|5267920|9.59|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
2024-07-01 14:43:59|08434|1090528|4340|2.28B|2280000000|8.28|231108|-16.1|10|2023-04-02|15/12/2022|0.28||80250000||9.670000076294|1|2022-08-16|15/06/2022|0.42||79720000||10|1
2024-07-01 14:44:06|08435|980213|1304|1.86B|1860000000|36.7|432119|29.32|31|2024-08-08|15/06/2024|||||36.700000762939|1|2024-05-15|15/03/2024|||||39.950000762939|1
2024-07-01 14:44:11|08436|11704|2320|2.43B|2430000000|38|728415|100.94|33|2024-08-14|15/06/2024|||||38|1|2024-05-19|15/03/2024|||||42.75|1
2024-07-01 14:44:17|08437|11706|2340|1.41B|1410000000|17.38|495317|-7.23|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
2024-07-01 14:44:21|08438|1057695|4338|1.04B|1040000000|7.64|62581|-18.19|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
2024-07-01 14:44:28|08439|11666|1140|40.19B|40190000000|32.3|1414784|4.97|44|2024-07-29|15/06/2024|||||32.299999237061|1|2024-04-29|15/03/2024|0.52||1340000000|1360000000|43.400001525879|0.8
2024-07-01 14:44:34|08440|11738|4200|11.96B|11960000000|119.6|326612|29.25|37|2024-07-17|15/06/2024||0.885|||119.59999847412|1|2024-04-25|15/03/2024|0.77|1.03|4440000000|4520000000|167.55809593201|0.75018754688672
2024-07-01 14:44:40|08441|11742|4240|81.10M|81100000|8.1|776331|-48.88|31|2024-05-19|15/03/2024||0.11|923000000|923000000|10.39999961853|1|2024-03-31|15/12/2023||-0.59|1010000000|1450000000|16.840000152588|1
2024-07-01 14:44:46|08442|11667|1150|77.50B|77500000000|31|5085609|16.04|35|2024-07-24|15/06/2024||0.5217||2720000000|31|1|2024-05-01|15/03/2024|0.5084|0.5062|2560000000|2560000000|33.349998474121|1
2024-07-01 14:44:52|08443|40411|8312|384.00M|384000000|12.8|1080974|-7.38|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
2024-07-01 14:44:56|08444|996548|4331|199.18M|199180000|16.88|112775|-20.33|10|2023-04-18|15/12/2022|0.26||2950000||16.319999694824|1|2022-08-25|15/06/2022|0.23||3120000||19|1
2024-07-01 14:45:02|08445|48638|8012|1.21B|1210000000|18.38|520088|16.17|32|2024-08-13|15/06/2024|||||18.379999160767|1|2024-05-13|15/03/2024|||||18.89999961853|1
2024-07-01 14:45:09|08446|11654|6070|2.09B|2089999999.9999998|69.1|512079|29.59|37|2024-08-06|15/06/2024|||||69.099998474121|1|2024-05-12|15/03/2024|||||52.299999237061|1
2024-07-01 14:45:13|08447|1141641|4348|877.08M|877080000|6.21|149457|-8.39|6|2023-05-12|15/12/2022|0.04||59170000||7|1|2022-09-08|15/06/2022|0.27||59590000||7.6500000953674|1
2024-07-01 14:45:19|08448|11747|4290|2.00B|2000000000|30.8|688537|29.1|32|2024-08-21|15/06/2024|||||30.799999237061|1|2024-05-20|15/03/2024|||||33.549999237061|1
2024-07-01 14:45:24|08449|1171243|2081|6.62B|6620000000|183.4|107744|66.42|18|2024-08-14|15/06/2024|||||183.39999389648|1|2024-05-16|15/03/2024|||458000000|534000000|231.99400939941|0.71428571428571
2024-07-01 14:45:29|08450|11617|8040|1.09B|1090000000|18.28|843763|6.42|30|2024-08-05|15/06/2024|||||18.280000686646|1|2024-05-12|15/03/2024|||||21|1
2024-07-01 14:45:34|08451|11628|8150|563.96M|563960000|19.3|720314|22.66|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
2024-07-01 14:45:40|08452|11645|2280|56.90B|56900000000|56.9|703399|-7.74|44|2024-07-15|15/06/2024||0.63||5070000000|56.900001525879|1|2024-04-23|15/03/2024|0.7|0.625|5460000000|5290000000|58.5|1
2024-07-01 14:45:46|08453|11636|8230|7.53B|7530000000|190|666377|237.59|30|2024-08-07|15/06/2024|||||190|1|2024-05-06|15/03/2024|||||135|1
2024-07-01 14:45:50|08454|11671|1213|879.41M|879410000|80.7|210683|74.13|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
2024-07-01 14:45:56|08455|11691|2170|2.88B|2880000000|41.65|500492|-6.73|33|2024-07-30|15/06/2024|||||41.650001525879|1|2024-05-08|15/03/2024|||||41.599998474121|1
2024-07-01 14:46:01|08456|19027|8310|527.18M|527179999.99999994|12.26|688507|3.24|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
2024-07-01 14:46:07|08457|11690|2160|1.11B|1110000000|25.05|2004883|66.08|36|2024-08-13|15/06/2024|||||25.049999237061|1|2024-04-28|15/03/2024|||||30.049999237061|1
2024-07-01 14:46:13|08458|1163395|1182|1.04B|1040000000|10.24|161313|-26.54|17|2023-05-04|15/03/2023|0.12||68920000||16.402499914169|0.88888888888889|2023-02-28|15/12/2022|0.18||72020000||14.658749699593|0.88888888888889
2024-07-01 14:46:18|08459|11646|4061|781.20M|781200000|1.23|20907505|-3.1|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
2024-07-01 14:46:23|08460|11694|2200|1.98B|1980000000|197.8|126114|206.58|33|2024-08-19|15/06/2024|||||197.80000305176|1|2024-05-12|15/03/2024|||||183|1
2024-07-01 14:46:28|08461|997127|7201|730.00M|730000000|7.31|1212398|-9.88|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
2024-07-01 14:46:33|08462|1131253|4321|9.68B|9680000000|20.1|1992885|-8.2|24|2024-08-07|15/06/2024||0.51||593530000|20.10000038147|1|2024-05-16|15/03/2024|0.47|0.75|585760000|680060000|23.840000152588|1
2024-07-01 14:46:38|08463|1177730|7202|34.74B|34740000000|286.8|183311|-9.49|16|2024-07-29|15/06/2024||3.35||3070000000|286.79998779297|1|2024-05-05|15/03/2024|2.94|2.94|2810000000|2810000000|338.39999389648|1
2024-07-01 14:46:44|08464|11620|8070|1.72B|1720000000|21.56|871554|7.65|30|2024-08-05|15/06/2024|||||21.559999465942|1|2024-05-09|15/03/2024|||||24.60000038147|1
2024-07-01 14:46:50|08465|11733|4150|3.77B|3770000000|21.12|298714|7.87|35|2024-07-10|15/06/2024|||||21.120000839233|1|2024-05-08|15/03/2024|||||23.579999923706|1
2024-07-01 14:46:56|08466|11663|1080|40.84B|40840000000|20.56|1583690|2.53|44|2024-08-01|15/06/2024||0.5025||2180000000|20.559999465942|1|2024-04-28|15/03/2024||0.51|2310000000|2230000000|28.592851016998|0.75018754688672
2024-07-01 14:47:01|08467|11727|4080|1.63B|1630000000|13.08|383303|1.24|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
2024-07-01 14:47:07|08468|19029|1301|797.47M|797470000|28.3|223857|-17.38|30|2024-07-25|15/06/2024|||||28.299999237061|1|2024-05-15|15/03/2024|||||33.400001525879|1
2024-07-01 14:47:12|08469|11670|1212|13.07B|13070000000|163.2|157779|90.82|30|2024-08-07|15/06/2024|||||163.19999694824|1|2024-05-12|15/03/2024|||833000000|833000000|172|1
2024-07-01 14:47:18|08470|1142328|4292|2.6B|2600000000|60.6|104454|-19.95|22|2024-09-25|15/07/2024|||||60.599998474121|1|2024-06-02|15/04/2024|||172000000|172000000|59.5|1
2024-07-01 14:47:23|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
2024-07-01 14:47:28|08472|11753|7040|3.14B|3140000000|92.4|1944443|277.02|24|2023-02-13|15/12/2022|0.89||164000000||20.173315048218|1|2022-11-03|15/09/2022|0.74||148000000||15.859143257141|1
2024-07-01 14:47:33|08473|11638|8250|1.63B|1630000000|31.1|308223|3.84|30|2024-08-07|15/06/2024|||||31.10000038147|1|2024-05-05|15/03/2024|||522000000|389000000|38.75|1
2024-07-01 14:47:38|08474|11688|2140|1.45B|1450000000|17.9|728607|-9.8|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
2024-07-01 14:47:44|08475|997125|4051|634.84M|634840000|62.7|97400|-9.2|24|2023-03-20|15/12/2022|0.42||67250000||580|0.1|2022-11-15|15/09/2022|0.4||63210000||644.00001525879|0.1
2024-07-01 14:47:50|08476|11723|4030|19.45B|19450000000|26.4|543622|17.19|39|2024-07-29|15/06/2024|||||26.39999961853|1|2024-05-02|15/03/2024|||||27.549999237061|1
2024-07-01 14:47:55|08477|11730|4110|2.00B|2000000000|3.34|9221697|30.49|24|2023-03-12|15/12/2022|-0.1||112000000||2.2360000610352|1|2022-11-11|15/09/2022|-0.2||105400000||2.3719999790192|1
2024-07-01 14:48:01|08478|103949|1302|2.69B|2690000000|44.4|181269|25.38|30|2024-08-01|15/06/2024|||||44.400001525879|1|2024-05-06|15/03/2024|||923000000|923000000|49.700000762939|1
2024-07-01 14:48:06|08479|11668|1210|844.25M|844250000|30.7|127743|-19.19|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
2024-07-01 14:48:15|08480|1167201|4161|8.45B|8449999999.999999|7.38|1660449|-0.54|21|2024-08-12|15/06/2024||0.07||1520000000|7.3800001144409|1|2024-05-16|15/03/2024|0.05|0.06|1490000000|1480000000|8.920000076294|1
2024-07-01 14:48:21|08481|11658|1020|16.52B|16520000000|16.16|3417806|12.42|40|2024-07-29|15/06/2024|||||16.159999847412|1|2024-05-02|15/03/2024|||897000000|903500000|16|1
2024-07-01 14:48:26|08482|1141640|4347|1.55B|1550000000|9.52|110610|0.74|8|2023-05-12|15/12/2022|0.17||79160000||9.670000076294|1|2022-08-25|15/06/2022|0.43||78150000||10|1
2024-07-01 14:48:33|08483|11661|1050|41.71B|41710000000|35.05|1112562|-15.11|40|2024-07-23|15/06/2024||0.9085||2340000000|35.049999237061|1|2024-04-25|15/03/2024|0.9095|0.8746|2330000000|2330000000|36.049999237061|1
2024-07-01 14:48:39|08484|11744|4260|6.33B|6330000000|88.8|170974|16.49|33|2024-07-23|15/06/2024|||||88.800003051758|1|2024-05-12|15/03/2024|||358000000|358000000|83.699996948242|1
2024-07-01 14:48:44|08485|11634|8210|35.83B|35830000000|239|140984|32.97|32|2024-08-01|15/06/2024|||||239|1|2024-05-06|15/03/2024|||4130000000|4130000000|250|1
2024-07-01 14:48:50|08486|11640|8270|577.20M|577200000|19.22|155562|0.1|30|2024-08-20|15/06/2024|||||19.219999313354|1|2024-05-13|15/03/2024|||||21.89999961853|1
2024-07-01 14:48:56|08487|40966|4005|9.25B|9250000000|206|112432|65.63|32|2024-08-07|15/06/2024|||||206|1|2024-05-12|15/03/2024|||299000000|325000000|201.19999694824|1
2024-07-01 14:49:02|08488|40409|6004|10.12B|10120000000|123|182251|26.11|36|2024-08-07|15/06/2024|||||123|1|2024-04-30|15/03/2024|||553000000|607000000|123.40000152588|1
2024-07-01 14:49:08|08489|11675|2001|1.02B|1020000000|15.1|382388|-40.12|33|2024-08-08|15/06/2024|||||15.10000038147|1|2024-05-19|15/03/2024||||277000000|16|1
2024-07-01 14:49:14|08490|11637|8240|951.00M|951000000|31.7|450474|59.88|30|2024-08-06|15/06/2024|||||31.700000762939|1|2024-05-12|15/03/2024|||||34.75|1
2024-07-01 14:49:20|08491|40408|3003|2.75B|2750000000|19.62|224497|-22.35|36|2024-08-06|15/06/2024|||||19.620000839233|1|2024-05-13|15/03/2024||||117000000|20|1
2024-07-01 14:49:26|08492|40965|4004|14.89B|14890000000|154.2|81817|-7.75|37|2024-08-06|15/06/2024||0.85||737460000|154.19999694824|1|2024-05-13|15/03/2024|0.89|0.89|784000000|778820000|167|1
2024-07-01 14:49:32|08493|11748|4300|12.53B|12530000000|11.66|2275256|-23.99|44|2024-08-13|15/06/2024||0.16||868090000|11.659999847412|1|2024-05-19|15/03/2024|0.13|0.13|793170000|793170000|12.880000114441|1
2024-07-01 14:49:36|08494|1073180|4339|666.54M|666540000|6.2|140692|-34.89|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
2024-07-01 14:49:41|08495|1159097|4013|100.45B|100450000000|283|200527|0.28|22|2024-08-05|15/06/2024|||||283|1|2024-04-28|15/03/2024||1.53|2520000000|2530000000|315|1
2024-07-01 14:49:48|08496|11721|4010|2.70B|2700000000|27|113154|-2.53|28|2024-02-07|15/12/2023|||||27|1|2023-10-31|15/09/2023|||||23.420000076294|1
2024-07-01 14:49:53|08497|943613|1303|6.96B|6960000000|6.26|8288911|251.41|25|2023-05-14|15/03/2023|0.78||380200000||41.499999165535|0.04|2023-04-02|15/12/2022|0.89||364900000||34.049999713898|0.04
2024-07-01 14:49:59|08498|11740|4220|7.30B|7300000000|6.44|1427697|-30.56|38|2024-08-15|15/06/2024|||||6.4400000572205|1|2024-05-14|15/03/2024|||||7.4499998092651|1
2024-07-01 14:50:05|08499|40410|8311|363.86M|363860000|15.82|544609|44.87|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
2024-07-01 14:50:12|08500|11717|3080|2.77B|2770000000|32.2|92050|-31.06|37|2024-07-30|15/06/2024|||||32.200000762939|1|2024-05-06|15/03/2024|0.79|0.79|299000000|299000000|33.599998474121|1
2024-07-01 14:50:18|08501|11751|7020|40.04B|40040000000|52.3|1119542|7.93|44|2024-07-22|15/06/2024||0.7595||4550000000|52.299999237061|1|2024-05-12|15/03/2024|0.83|0.83|4550000000|4550000000|50.700000762939|1
2024-07-01 14:50:24|08502|19031|4003|7.31B|7310000000|95.8|415025|29.43|41|2024-07-30|15/06/2024||1.64||1850000000|95.800003051758|1|2024-05-07|15/03/2024|1.17|1.24|1580000000|1540000000|100|1
2024-07-01 14:50:29|08503|11692|2180|580.75M|580750000|50.5|208559|16.69|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
2024-07-01 14:50:35|08504|11736|4180|1.04B|1040000000|3.8|2966280|-1.31|24|2023-03-30|15/12/2022|-0.48||9260000||2.9400000572205|1|2022-11-16|15/09/2022|-0.76||7980000||3.125|1
2024-07-01 14:50:44|08505|11683|2080|6.86B|6860000000|91.3|135220|42.81|35|2024-08-07|15/06/2024|||||91.300003051758|1|2024-05-09|15/03/2024|||||88.199996948242|1
2024-07-01 14:50:49|08506|11639|8260|418.20M|418200000|13.96|678589|-0.21|24|2023-04-03|15/12/2022|-1.02||68200000||12.933336257935|1|2022-11-13|15/09/2022|-0.33||62420000||12.366668701172|1
2024-07-01 14:50:55|08507|11625|8120|865.58M|865580000|18.8|603101|73.22|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
2024-07-01 14:51:01|08508|11647|6001|1.70B|1700000000|48.1|37746|-22.19|33|2024-08-05|15/06/2024|||||48.099998474121|1|2024-05-08|15/03/2024|||270000000|270000000|49.700000762939|1
2024-07-01 14:51:07|08509|19032|3001|1.12B|1120000000|11.6|245886|-7.5|31|2024-08-12|15/06/2024|||||11.60000038147|1|2024-05-14|15/03/2024|||||11.640000343323|1
2024-07-01 14:51:14|08510|11648|6002|1.85B|1850000000|28.65|171044|-23.59|44|2024-07-30|15/06/2024||0.1||302930000|28.64999961853|1|2024-04-25|15/03/2024|0.07|0.07|289170000|289170000|31.35000038147|1
2024-07-01 14:51:19|08511|1178933|2082|257.86B|257860000000|347.6|614509|111.45|16|2024-08-08|15/06/2024||0.9139||2790000000|347.60000610352|1|2024-05-09|15/03/2024|0.4068|0.9767|1240000000|2470000000|438.79998779297|1
2024-07-01 14:51:25|08512|11743|4250|27.36B|27360000000|23.72|2321904|-7.75|43|2024-08-12|15/04/2024|||||23.719999313354|1|2024-05-16|15/01/2024|||||26|1
2024-07-01 14:51:30|08513|1010626|4332|403.92M|403920000|6.12|92445|-19.47|9|2022-10-07|15/06/2022|-0.81||2440000||7.2399997711182|1|2022-07-22|15/12/2021|-0||17550000||7.6799998283386|1
2024-07-01 14:51:35|08514|1127827|4342|2.1B|2100000000|11.08|158369|-16.24|9|2022-10-07|15/06/2022|0.24||93920000||13.220000267029|1|2022-03-31|15/12/2021|||87340000||14.359999656677|1
2024-07-01 14:51:41|08515|11737|4190|15.14B|15140000000|12.66|2404433|-23.7|39|2024-08-01|15/06/2024||0.11||2440000000|12.659999847412|1|2024-05-13|15/03/2024|0.24|0.21|2660000000|2720000000|13.439999580383|1
2024-07-01 14:51:47|08516|11656|6090|778.00M|778000000|15.66|283407|4.84|24|2023-03-30|15/12/2022|-0.2||20500000||13.680000305176|1|2022-11-15|15/09/2022|-0.02||13240000||13|1
2024-07-01 14:51:53|08517|19023|3091|1.15B|1150000000|10.54|175604|-17.42|36|2024-07-24|15/06/2024|||||10.539999961853|1|2024-05-21|15/03/2024||||66000000|11.159999847412|1
2024-07-01 14:51:58|08518|19030|4310|4.73B|4730000000|13.9|469541|-6.12|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
2024-07-01 14:52:05|08519|11746|4280|25.53B|25530000000|6.89|147258|-11.76|39|2024-08-19|15/06/2024|||||6.8899998664856|1|2024-05-19|15/03/2024|||||7.0500001907349|1
2024-07-01 14:52:11|08520|985835|4011|896.69M|896690000|15.64|437868|5.68|30|2024-07-29|15/06/2024|||||15.640000343323|1|2024-05-01|15/03/2024|||||15.439999580383|1
2024-07-01 14:52:17|08521|1097263|1830|12.00B|12000000000|229.8|157557|75.19|28|2024-07-30|15/06/2024|||||229.80000305176|1|2024-05-06|15/03/2024|1.79||344000000|344000000|206|1
2024-07-01 14:52:23|08522|11669|1211|155.71B|155710000000|42.45|2200207|0.71|44|2024-08-12|15/06/2024||0.1956||7570000000|42.450000762939|1|2024-05-14|15/03/2024|0.27|0.1741|7350000000|7720000000|50.5|1
2024-07-01 14:52:28|08523|11696|2220|575.60M|575600000|16.3|336208|-22.18|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
2024-07-01 14:52:34|08524|11615|8020|933.00M|933000000|18.7|643287|-12.96|30|2024-08-15|15/06/2024|||||18.700000762939|1|2024-05-15|15/03/2024|||238000000|238000000|19.440000534058|1
2024-07-01 14:52:40|08525|11729|4100|15.72B|15720000000|95.9|147398|28.9|32|2023-04-09|15/12/2022|0.63||253100000||71.099998474121|1|2023-01-09|15/09/2022|0.35||132500000||62|1
2024-07-01 14:52:46|08526|11616|8030|2.79B|2790000000|26.5|1579732|191.85|32|2024-08-07|15/06/2024|||||26.5|1|2024-05-13|15/03/2024|||||31|1
2024-07-01 14:52:50|08527|1141642|4346|328.28M|328280000|4.45|95891|-13.51|7|2023-04-05|15/12/2022|-0.02||31420000||5|1|2022-09-26|15/06/2022|0.21||31790000||5.5199999809265|1
2024-07-01 14:52:56|08528|11709|2370|1.31B|1310000000|32.8|884178|89.71|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
2024-07-01 14:53:02|08529|969107|4009|7.87B|7870000000|85.8|305597|23.9|30|2024-07-30|15/06/2024|||||85.800003051758|1|2024-05-05|15/03/2024|||689000000|708000000|91|1
2024-07-01 14:53:08|08530|953109|1202|3.51B|3510000000|40.5|363976|16.76|30|2024-08-06|15/06/2024|||||40.5|1|2024-05-19|15/03/2024|||||41|1
2024-07-01 14:53:14|08531|11720|4002|23.72B|23720000000|120|329200|0.17|39|2024-08-08|15/06/2024||1||696660000|120|1|2024-05-13|15/03/2024|0.9|1.04|723000000|723000000|133.80000305176|1
2024-07-01 14:53:18|08532|1054997|4336|573.83M|573830000|5.51|116414|-21.57|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
2024-07-01 14:53:23|08533|1054998|4335|421.52M|421520000|4.8|119918|-38.02|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
2024-07-01 14:53:28|08534|11649|6010|9.40B|9400000000|31.15|1655249|57.98|36|2024-07-29|15/06/2024|||||31.14999961853|1|2024-05-05|15/03/2024|||858000000|884000000|35.349998474121|1
2024-07-01 14:53:34|08535|40407|3002|1.54B|1540000000|9.09|314149|-35.64|34|2024-07-29|15/06/2024|||||9.0900001525879|1|2024-05-19|15/03/2024|||||9.8699998855591|1
2024-07-01 14:53:39|08536|11695|2210|640.92M|640920000|27.4|94206|-23.54|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
2024-07-01 14:53:46|08537|942783|1180|214.32B|214320000000|36.15|5620068|-1.49|32|2024-07-24|15/06/2024||0.8108||9060000000|36.150001525879|1|2024-04-29|15/03/2024|0.8164|0.8126|8940000000|8940000000|37.450000762939|1
2024-07-01 14:53:51|08538|1116144|4291|6.84B|6840000000|159.2|52593|35.04|23|2024-07-04|15/05/2024|||||159.19999694824|1|2024-04-04|15/02/2024|||145000000||140.60000610352|1
2024-07-01 14:53:57|08539|11684|2090|763.17M|763170000|24.1|356959|-6.85|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
2024-07-01 14:54:03|08540|48637|3004|1.64B|1640000000|9.11|215117|-24|35|2024-08-01|15/06/2024|||||9.1099996566772|1|2024-04-29|15/03/2024||||139000000|9.670000076294|1
2024-07-01 14:54:09|08541|11710|2380|11.23B|11230000000|6.73|1772555|-41.74|38|2024-08-07|15/06/2024|||||6.7300000190735|1|2024-05-14|15/03/2024|||||7.3499999046326|1
2024-07-01 14:54:16|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
2024-07-01 14:54:22|08543|11714|3040|6.26B|6260000000|56.6|65866|-22.33|38|2024-08-08|15/06/2024|||||56.599998474121|1|2024-05-16|15/03/2024|0.53|0.53|178000000|177670000|60|1
2024-07-01 14:54:28|08544|997128|6012|463.19M|463190000|29.3|264375|4.86|24|2023-04-06|15/12/2022|-0.23||35140000||26.89999961853|1|2022-11-10|15/09/2022|0.06||43650000||27|1
2024-07-01 14:54:34|08545|11741|4230|863.19M|863190000|28.7|267092|11.48|32|2024-08-05|15/06/2024|||||28.700000762939|1|2024-05-19|15/03/2024|||||31.60000038147|1
2024-07-01 14:54:40|08546|11657|1010|75.92B|75920000000|25.45|2681547|-23.63|44|2024-08-05|15/06/2024||0.6822||4140000000|25.450000762939|1|2024-04-28|15/03/2024|0.6557|0.6557|4090000000|4090000000|27.700000762939|1
2024-07-01 14:54:44|08547|994496|4330|1.13B|1130000000|6.58|240468|-25.64|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
2024-07-01 14:54:51|08548|11662|1060|77.77B|77770000000|37.8|1276359|-0.13|44|2024-07-31|15/06/2024||0.9212||3490000000|37.799999237061|1|2024-05-05|15/03/2024|0.9922|0.9755|3450000000|3450000000|41.400001525879|1
2024-07-01 14:54:56|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
2024-07-01 14:55:02|08550|11677|2010|221.40B|221400000000|74|1944815|-16.33|44|2024-08-07|15/06/2024||0.218||34120000000|74|1|2024-05-01|15/03/2024|0.145|0.08|32690000000|32690000000|84.5|1
2024-07-01 14:55:09|08551|11678|2020|55.32B|55320000000|115.4|711831|-10.03|43|2024-07-30|15/06/2024||1.46||2510000000|115.40000152588|1|2024-04-25|15/03/2024|1.77|1.95|2520000000|2680000000|108.59999847412|1
2024-07-01 14:55:15|08552|11644|2270|11.08B|11080000000|347.2|37263|10.34|32|2024-07-25|15/03/2024||||716000000|347.20001220703|1|2024-07-25|15/06/2024|||||347.20001220703|1
2024-07-01 14:55:20|08553|997126|1832|596.75M|596750000|3.41|2315684|-15.8|22|2023-04-04|15/12/2022|-0.1||41020000||3.5999999046326|1|2022-11-16|15/09/2022|-0.15||33560000||4.125|1
2024-07-01 14:55:25|08554|11631|8180|247.24M|247240000|17.68|415899|-1.55|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
2024-07-01 14:55:32|08555|11703|2310|20.96B|20960000000|28.85|2318185|-20.49|44|2024-07-23|15/06/2024||0.4773||1920000000|28.85000038147|1|2024-04-29|15/03/2024|0.25|0.2441|1920000000|1880000000|32.25|1
2024-07-01 14:55:38|08556|11659|1030|15.75B|15750000000|12.56|1210005|-6.36|39|2024-07-25|15/06/2024|||||12.560000419617|1|2024-05-05|15/03/2024|||995000000|990000000|13.619999885559|1
2024-07-01 14:55:43|08557|11686|2120|2.66B|2660000000|45.1|2046977|50.17|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
2024-07-01 14:55:49|08558|11623|8100|456.00M|456000000|15.12|274505|19.44|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
2024-07-01 14:55:55|08559|11618|8050|541.00M|541000000|27.4|409655|61.64|30|2024-08-29|15/06/2024|||||27.39999961853|1|2024-05-13|15/03/2024|||||32.200000762939|1
2024-07-01 14:56:00|08560|11724|4040|2.26B|2260000000|18.2|880593|-6.17|25|2023-05-09|15/03/2023|-0.36||307700000||17.579999923706|1|2023-03-02|15/12/2022|-0.75||356800000||17|1
2024-07-01 14:56:05|08561|11679|2030|1.17B|1170000000|78.2|80968|-13.4|24|2023-03-31|15/12/2022|0.73||12230000||80|1|2022-12-08|15/09/2022|-0.21||-398300||75.800003051758|1
2024-07-01 14:56:22|08562|11725|4050|3.60B|3600000000|51.4|309805|5.07|25|2023-05-15|15/03/2023|0.23||2220000000||35.439998626709|1|2023-01-16|15/12/2022|0.47||2270000000||30.209999084473|1
2024-07-01 14:56:27|08563|1153650|2222|6.75T|6750000000000|28|49281398|-13.49|24|2024-08-12|15/06/2024||0.4726||442690000000|28|1|2024-05-06|15/03/2024|0.43|0.4186|437850000000|419520000000|30|1
2024-07-01 14:56:33|08564|11685|2110|527.16M|527159999.99999994|80.1|329229|38.11|35|2024-08-28|15/06/2024|||||80.099998474121|1|2024-04-25|15/03/2024|||||71|1
2024-07-01 14:56:38|08565|11713|3030|6.98B|6980000000|45.55|142126|-23.15|39|2024-08-07|15/06/2024|||||45.549999237061|1|2024-05-12|15/03/2024|0.74|0.61|427000000|391000000|45.400001525879|1
2024-07-01 14:56:44|08566|11680|2040|2.87B|2870000000|28.7|1248711|10.55|39|2024-07-23|15/06/2024|||||28.700000762939|1|2024-05-08|15/03/2024|||313000000|313000000|35.39999961853|0.8
2024-07-01 14:56:50|08567|11697|2230|9.29B|9290000000|11|8625964|198.41|32|2023-03-23|15/12/2022|0.28||1070000000||2.8399999141693|1|2022-11-08|15/09/2022|0.12||760500000||2.8250000476837|1
2024-07-01 14:56:56|08568|953110|4008|1.26B|1260000000|35.2|340705|-0.98|32|2024-08-07|15/06/2024|||||35.200000762939|1|2024-05-19|15/03/2024||||361000000|37|1
2024-07-01 14:57:02|08569|11749|5110|68.25B|68250000000|16.46|1846270|-27.24|42|2024-08-05|15/06/2024|||||16.459999084473|1|2024-05-12|15/03/2024|0.1|0.1|13580000000|13580000000|18.340000152588|1
2024-07-01 14:57:07|08570|954945|4031|9.87B|9870000000|52.5|1661873|51.97|32|2024-08-12|15/06/2024|||||52.5|1|2024-05-13|15/03/2024|||653000000||53.299999237061|1
2024-07-01 14:57:13|08571|11707|2350|12.04B|12040000000|8.05|2324729|-41.61|44|2024-07-23|15/06/2024||-0.2057||2420000000|8.0500001907349|1|2024-04-29|15/03/2024|-0.38|-0.4039|1980000000|2030000000|9.1499996185303|1
2024-07-01 14:57:19|08572|103952|4006|1.05B|1050000000|23.2|161576|-17.43|30|2024-08-15|15/06/2024|||||23.200000762939|1|2024-05-20|15/03/2024||||417000000|23|1
2024-07-01 14:57:25|08573|11633|8200|2.47B|2470000000|27.7|811933|54.55|30|2024-08-12|15/06/2024|||||27.700000762939|1|2024-05-09|15/03/2024|||82000000|82000000|27.60000038147|1
2024-07-01 14:57:31|08574|11642|2050|24.60B|24600000000|46.55|612103|9.6|44|2024-07-31|15/06/2024||0.6||6090000000|46.549999237061|1|2024-05-07|15/03/2024|0.715|0.715|7780000000|7810000000|50.599998474121|1
2024-07-01 14:57:36|08575|1097260|4344|1.37B|1370000000|7.36|140481|-18.02|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
2024-07-01 14:57:42|08576|40406|1810|6.96B|6960000000|25.8|1436881|-2.64|36|2024-08-13|15/06/2024|||||25.799999237061|1|2024-05-15|15/03/2024|||983500000|983500000|28.799999237061|1
2024-07-01 14:57:47|08577|11652|6050|300.69M|300690000|22.3|291689|-27.11|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
2024-07-01 14:57:53|08578|11672|1214|1.65B|1650000000|29.65|401262|29.12|39|2024-08-14|15/06/2024|||||29.64999961853|1|2024-05-12|15/03/2024|||413000000|209000000|33.3099406147|0.86880973066898
2024-07-01 14:57:58|08579|11653|6060|58.20B|58200000000|19.4|638771|-8.26|24|2023-04-04|15/12/2022|-0.19||||22.700000762939|1|2022-11-16|15/09/2022|-0.1||||23.430000305176|1
2024-07-01 14:58:03|08580|11687|2130|341.60M|341600000|8.48|464981|-34.97|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
2024-07-01 14:58:09|08581|11732|4140|485.22M|485220000|24.98|267437|-27.72|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
2024-07-01 14:58:16|08582|11699|2250|15.87B|15870000000|20.94|721079|-19.85|39|2024-07-31|15/06/2024||0.17||0.00|20.940000534058|1|2024-05-09|15/03/2024|0.04|0.015|0.00|0.00|22.5|1
2024-07-01 14:58:28|08583|11693|2190|3.15B|3150000000|38.75|556172|31.83|30|2024-08-08|15/06/2024|||||38.75|1|2024-05-14|15/03/2024|||246000000|246000000|35.849998474121|1
2024-07-01 14:58:35|08584|11715|3050|5.11B|5110000000|36.55|90547|-31.12|39|2024-08-07|15/06/2024|||||36.549999237061|1|2024-05-16|15/03/2024|0.44|0.38|251000000|232670000|38.849998474121|1
2024-07-01 14:58:42|08585|11682|2070|3.51B|3510000000|29.4|1193124|-22.6|38|2024-08-07|15/06/2024|||||29.39999961853|1|2024-05-14|15/03/2024|||553500000|632000000|38.5|1
2024-07-01 14:58:48|08586|11702|||||||32|2024-07-23|15/06/2024|||||76.199996948242|1|2024-05-12|15/03/2024|||||80|1
2024-07-01 14:58:53|08587|11745|4270|855.60M|855600000|14.26|89419|-23.42|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
2024-07-01 14:58:59|08588|11722|4020|6.94B|6940000000|18.42|937936|36.34|35|2024-08-19|15/06/2024|||||18.420000076294|1|2024-05-07|15/03/2024|||428000000||24.180000305176|1
2024-07-01 14:59:05|08589|11739|4210|16.83B|16829999999.999998|213|72227|11.23|28|2024-08-13|15/06/2024|||||213|1|2024-05-15|15/03/2024|||815000000|815000000|240.80000305176|1
2024-07-01 14:59:11|08590|11674|1320|3.62B|3620000000|71.7|1184078|143.74|33|2024-08-01|15/06/2024|||||71.699996948242|1|2024-04-28|15/03/2024|||||82|1
2024-07-01 14:59:17|08591|11750|7010|189.41B|189410000000|38|4568859|-12.41|44|2024-07-31|15/06/2024||0.644||19190000000|38|1|2024-05-08|15/03/2024|0.66|0.66|19100000000|19100000000|37.5|1
2024-07-01 14:59:25|08592|11708|2360|684.75M|684750000|45.6|105428|-5.37|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
2024-07-01 14:59:30|08593|1141643|4345|586.46M|586460000|4.98|141574|-2.74|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
2024-07-01 14:59:35|08594|11651|6040|659.74M|659740000|16.86|274965|-7.68|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
2024-07-01 14:59:41|08595|11728|4090|11.60B|11600000000|44.65|339030|48.18|38|2024-08-06|15/06/2024|||||44.650001525879|1|2024-05-14|15/03/2024|||300000000|300000000|45.5|1
2024-07-01 14:59:47|08596|40405|1201|922.16M|922160000|12|784750|-24.74|30|2024-07-31|15/06/2024|||||12|1|2024-04-30|15/03/2024|||||14.060000419617|1
2024-07-01 14:59:52|08597|1011863|4333|555.90M|555900000|10.88|71145|-4.6|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
2024-07-01 14:59:56|08598|1176205|2281|2.45B|2450000000|121|129451|-3.01|15|2024-08-12|15/06/2024|||||121|1|2024-05-12|15/03/2024|||581000000|581000000|143|1
2024-07-01 15:00:02|08599|11726|4070|640.00M|640000000|16|344271|-12.47|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
2024-07-01 15:00:08|08600|11681|2060|7.59B|7590000000|11.36|1447682|-22.52|44|2024-07-29|15/06/2024|||||11.359999656677|1|2024-05-05|15/03/2024|-0.11|0.015|761000000|950000000|13.840000152588|1
2024-07-01 15:00:18|08601|11614|8010|20.76B|20760000000|138|352815|19.31|39|2024-08-07|15/06/2024|||||138|1|2024-05-02|15/03/2024|||4310000000|4310000000|150.80000305176|1
2024-07-01 15:00:24|08602|11718|3090|1.10B|1100000000|12.22|159646|-25.84|36|2024-08-08|15/06/2024|||||12.220000267029|1|2024-05-19|15/03/2024||||61000000|12.840000152588|1
2024-07-01 15:00:30|08603|11735|4170|913.61M|913610000|0.79|23115658|-9.3|24|2023-04-05|15/12/2022|-0.71||2700000||0.80800002813339|1|2022-11-16|15/09/2022|-0.04||2570000||1.3067920207977|1
2024-07-01 15:00:36|08604|1172117|4261|2.92B|2920000000|68.5|97433|-11.36|18|2024-08-08|15/06/2024|||||68.5|1|2024-05-06|15/03/2024|||303500000|303500000|68.900001525879|1
2024-07-01 15:00:41|08605|11734|4160|291.20M|291200000|44.8|454564|-47.87|21|2023-04-02|15/12/2022|-0.56||||105.36000061035|1|2023-03-06|15/09/2022|-0.11||||53.779998779297|1
2024-07-01 15:00:46|08606|11632|8190|425.60M|425600000|10.64|1076235|11.79|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
2024-07-01 15:00:53|08607|103951|3005|904.20M|904200000|16.46|174858|-13.17|30|2024-07-29|15/06/2024|||||16.459999084473|1|2024-04-28|15/03/2024|||||15.60000038147|1
2024-07-01 15:00:58|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
2024-07-01 15:01:04|08609|11643|2100|1.01B|1010000000|43.7|390286|25.07|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
2024-07-01 15:01:10|08610|11619|8060|2.36B|2360000000|27.9|909604|59.49|27|2024-08-06|15/06/2024|||||27.89999961853|1|2024-05-12|15/03/2024|||734000000|734000000|32.799999237061|1
2024-07-01 15:01:17|08611|19025|8300|1.22B|1220000000|30.55|430009|66.3|24|2023-03-21|15/12/2022|0.44||149000000||16.10000038147|1|2022-11-09|15/09/2022|0.18||134100000||15.279999732971|1
2024-07-01 15:01:23|08612|11701|2290|20.90B|20900000000|37.1|997674|-21.18|40|2024-07-16|15/06/2024||0.1616||1520000000|37.099998474121|1|2024-04-28|15/03/2024|0.18|0.1531|1390000000|1520000000|36.700000762939|1
2024-07-01 15:01:29|08613|11716|3060|4.35B|4350000000|27.6|266484|-35.75|39|2024-07-11|15/06/2024|||||27.60000038147|1|2024-05-12|15/03/2024|0.24|0.24|215000000|217670000|28.89999961853|1
2024-07-01 15:01:39|08614|11712|3020|6.63B|6630000000|32.95|288084|-12.35|39|2024-07-24|15/06/2024|||||32.950000762939|1|2024-04-16|15/03/2024|0.57|0.455|257850000|243900000|34.299999237061|1
2024-07-01 15:01:45|08615|1050725|3007|903.38M|903380000|40.15|552615|0.9|25|2023-05-07|15/03/2023|0.09||156800000||36|1|2023-03-07|15/12/2022|0.24||117100000||32.400001525879|1
2024-07-01 15:01:52|08616|11752|7030|10.19B|10190000000|11.32|3193849|-16.67|40|2024-07-15|15/06/2024||0.1||2560000000|11.319999694824|1|2024-05-12|15/03/2024|0.07|0.0867|2540000000|2570000000|12.10000038147|1
2024-07-01 15:01:59|08617|11698|2240|1.46B|1460000000|24.4|1204333|15.38|35|2024-08-08|15/06/2024|||||24.39999961853|1|2024-05-15|15/03/2024|||||20.10000038147|1
2024-07-01 15:02:08|08618|11689|2150|1.41B|1410000000|43|355188|11.34|32|2024-07-31|15/06/2024|||||43|1|2024-04-30|15/03/2024|||||427.00000762939|0.1
2024-07-01 15:02:15|08619|9179|STEL|45.58B|45580000000|2.76|34659661|10.24|44|2024-08-07|15/06/2024||0.0394||3490000000|2.7599999904633|1|2024-05-23|15/03/2024|0.04|0.0308|3510000000|3510000000|2.4000000953674|1
2024-07-01 15:02:22|08620|9184|TBEV|11.06B|11060000000|0.445|26232513|-23.28|42|2024-08-15|15/06/2024||0.3043|||0.44499999284744|1|2024-05-13|15/03/2024|0.2484|0.2484|71630000000|71630000000|0.48500001430511|1
2024-07-01 15:02:29|08621|9098|GENS|10.20B|10200000000|0.845|30633794|-9.04|44|2024-08-08|15/06/2024||0.0124||648380000|0.84500002861023|1|2024-05-09|15/03/2024|0.0209|0.0137|784430000|681880000|0.875|1
2024-07-01 15:02:36|08622|8968|CMLT|13.20B|13200000000|1.96|21043204|4.19|44|2024-07-23|15/06/2024||5.00||769450000|1.960000038147|1|2024-04-18|15/03/2024|||398600000||1.8500000238419|1
2024-07-01 15:02:43|08623|8969|DBSM|102.59B|102590000000|36.12|4155594|25.03|44|2024-08-08|15/06/2024||0.8909||5230000000|36.119998931885|1|2024-05-02|15/03/2024|1.14|0.9141|5560000000|5120000000|34.900001525879|1
2024-07-01 15:02:49|08624|8959|CTDM|4.67B|4670000000|5.25|4327216|-23.21|44|2024-08-07|15/06/2024||17.00||1487000000|5.25|1|2024-05-15|15/03/2024|||||5.9299998283386|1
2024-07-01 15:02:54|08625|8966|OCBC|65.17B|65170000000|14.5|5256132|17.75|33|2024-07-30|15/06/2024||0.416||3470000000|14.5|1|2024-05-10|15/03/2024|0.44|0.4138|3630000000|3380000000|13.909999847412|1
2024-07-01 15:03:00|08626|942528|CAPD|11.12B|11120000000|2.54|13487039|-6.62|39|2024-07-29|15/06/2024||8.00||732910000|2.539999961853|1|2024-04-22|15/03/2024|||||2.5599999427795|1
2024-07-01 15:03:08|08627|8963|CMDG|2.92B|2920000000|1.35|6986830|16.38|42|2024-08-14|15/06/2024|||||1.3500000238419|1|2024-05-16|15/03/2024|||1000000000||1.4099999666214|1
2024-07-01 15:03:14|08628|8962|WLIL|19.23B|19230000000|3.09|5429350|-18.68|41|2024-08-13|15/06/2024||0.0757|||3.0899999141693|1|2024-04-29|15/03/2024|0.0686|0.0773|15680000000||3.4700000286102|1
2024-07-01 15:03:22|08629|8979|STEG|13.38B|13380000000|4.29|4817313|17.12|42|2024-08-08|15/06/2024|||||4.289999961853|1|2024-05-14|15/03/2024|||2700000000||4.0300002098083|1
2024-07-01 15:03:31|08630|8960|SCIL|8.70B|8700000000|4.86|2838963|-16.17|44|2024-08-02|15/06/2024||0.14|||4.8600001335144|1|2024-05-15|15/03/2024|0.12|0.12|||5.3200001716614|1
2024-07-01 15:03:36|08631|8955|KPLM|11.61B|11610000000|6.44|3414618|-3.73|44|2024-07-25|15/06/2024|||||6.4400000572205|1|2024-04-25|15/03/2024|||1500000000||7.1100001335144|1
2024-07-01 15:03:42|08632|991280|KEPE|3.12B|3120000000|1.81|3934773|-16.2|32|2024-07-22|15/06/2024|||||1.8099999427795|1|2024-04-25|15/03/2024|||83400000|83400000|1.710000038147|1
2024-07-01 15:03:47|08633|9196|UOBH|52.40B|52400000000|31.3|2811025|11.32|32|2024-07-31|15/06/2024||0.8276||3450000000|31.299999237061|1|2024-05-14|15/03/2024|0.9162|0.8307|3520000000|3520000000|30.209999084473|1
2024-07-01 15:03:52|08634|9207|YAZG|9.48B|9480000000|2.4|24545913|62.67|36|2024-08-08|15/06/2024|||||2.4000000953674|1|2024-04-29|15/03/2024|||||1.7300000190735|1
2024-07-01 15:03:59|08635|942530|UTOS|4.41B|4410000000|5.24|1255901|-18.38|36|2024-08-08|15/06/2024||0.134||179120000|5.2399997711182|1|2024-05-20|15/03/2024|0.0914|0.0914||177330000|5.5900001525879|1
2024-07-01 15:04:04|08636|1177475|CAPN|13.33B|13330000000|2.65|9690382|-19.94|15|2024-08-08|15/06/2024||7.00||983830000|2.6500000953674|1|2024-04-26|15/03/2024|||650000000|650000000|2.6300001144409|1
2024-07-01 15:04:09|08637|991283|MAPI|5.75B|5750000000|2.11|5585937|-4.52|32|2024-07-25|15/06/2024||0.03||183330000|2.1099998950958|1|2024-04-23|15/03/2024|0.0336|0.03|178700000|196010000|2.2000000476837|1
2024-07-01 15:04:15|08638|8972|SGXL|10.02B|10020000000|9.39|1905356|-2.29|44|2024-07-31|15/06/2024||||331000000|9.3900003433228|1|2024-04-26|15/03/2024||||328000000|9.3100004196167|1
2024-07-01 15:04:22|08639|955508|VENM|4.14B|4139999999.9999995|14.28|745113|-3.13|36|2024-08-02|15/06/2024|||||14.279999732971|1|2024-04-25|15/03/2024|||666700000|666700000|14.439999580383|1
2024-07-01 15:04:27|08640|991284|MAPL|6.52B|6520000000|1.3|31034895|-19.75|32|2024-07-22|15/06/2024||0.02||194370000|1.2999999523163|1|2024-04-29|15/03/2024|0.0125|0.02|180980000|209420000|1.3400000333786|1
2024-07-01 15:04:33|08641|953093|DFIR|2.56B|2560000000|1.91|737823|-30.91|33|2024-08-01|15/06/2024|||||1.9099999666214|1|2024-05-23|15/03/2024|||||1.8700000047684|1
2024-07-01 15:04:40|08642|8956|HKLD|7.11B|7110000000|3.24|2326234|-17.44|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
2024-07-01 15:04:45|08643|985814|FRAE|3.51B|3510000000|0.945|11271730|-24|25|2024-08-07|15/06/2024|||||0.94499999284744|1|2024-05-07|15/03/2024|||||1.0099999904633|1
2024-07-01 15:04:50|08644|991282|MACT|6.52B|6520000000|1.24|23083453|-23.46|32|2024-08-05|15/06/2024||0.02||241680000|1.2400000095367|1|2024-04-24|15/03/2024|0.049|0.02|239220000|254780000|1.25|1
2024-07-01 15:04:57|08645|8961|SIAL|24.53B|24530000000|6.88|5087792|-3.5|44|2024-07-25|15/06/2024||0.1086||4437000000|6.8800001144409|1|2024-05-15|15/03/2024|0.1885|0.1621|4770000000|4870000000|6.8400001525879|1
2024-07-01 15:05:03|08646|955406|SATS|4.25B|4250000000|2.86|4334084|10.85|32|2024-07-18|15/06/2024|||||2.8599998950958|1|2024-05-30|15/03/2024|0.022||1340000000|1340000000|2.6300001144409|1
2024-07-01 15:05:08|08647|8957|JCYC|10.47B|10470000000|26.46|1177775|-24.02|42|2024-08-01|15/06/2024|||||26.459999084473|1|2024-04-29|15/03/2024|||||26.260000228882|1
2024-07-01 15:05:14|08648|8967|JARD|10.30B|10300000000|35.44|293218|-30.27|36|2024-08-01|15/06/2024||2.46|||35.439998626709|1|2024-05-23|15/03/2024|||||39.110000610352|1
2024-07-01 15:05:20|08649|955053|BANY|334.01M|334010000|0.385|148258|8.22|30|2024-08-08|15/06/2024|||||0.38499999046326|1|2024-05-15|15/03/2024|||||0.40000000596046|1
2024-07-01 15:05:26|08650|24050|AFRE|2.52B|2520000000|19980|13602|15.04|24|2023-03-19|15/12/2022|3.96||242600000||13050|1|2022-11-14|15/09/2022|2.2||221400000||15860|1
2024-07-01 15:05:30|08651|10875|ARPT|6.16B|6160000000|5294|201769|9.13|24|2023-03-29|15/12/2022|0.17||213300000||4932|1|2022-11-30|15/09/2022|2.1||237800000||6221|1
2024-07-01 15:05:37|08652|24044|ALLT|343.60M|343600000|901.8|10877|-22.46|44|2024-08-06|15/06/2024||-0.2488||82610000|901.79998779297|1|2024-05-29|15/03/2024|-0.1111|-0.3321|81050000|72420000|782.29998779297|1
2024-07-01 15:05:43|08653|10870|ALHE|4.18B|4179999999.9999995|2349|419273|-18.57|33|2024-08-14|15/06/2024|||||2349|1|2024-05-21|15/03/2024|||||2623|1
2024-07-01 15:05:49|08654|1142179|ALTF|954.33M|954330000|485.1|632145|-26.6|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
2024-07-01 15:05:55|08655|10873|AMOT|7.05B|7050000000|1495|757164|-22.29|32|2024-08-06|15/06/2024|||||1495|1|2024-05-09|15/03/2024|||||1653|1
2024-07-01 15:06:00|08656|11886|APLP|251.43M|251430000|532.2|96456|-64.66|24|2023-05-10|15/03/2023|-0.38||1410000||1348|1|2023-03-16|15/12/2022|-0.44||2200000||1623|1
2024-07-01 15:06:04|08657|1168294|AQUA|55.75M|55750000|207.9|494935|-8.01|0||
2024-07-01 15:06:10|08658|942781|ARAD|531.95M|531950000.00000006|8317|18529|-79.58|24|2023-03-29|15/12/2022|22.37||828700000||41000|1|2022-11-27|15/09/2022|9.45||850000000||44140|1
2024-07-01 15:06:16|08659|1173410|ARGO|1.43B|1430000000|7953|11814|71.64|0||
2024-07-01 15:06:22|08660|940927|ASHG|4.32B|4320000000|4271|185960|-15.5|24|2023-03-22|15/12/2022|3.74||1310000000||5500|1|2022-11-23|15/09/2022|1.18||1370000000||7477|1
2024-07-01 15:06:28|08661|10973|AUDC|1.17B|1170000000|3882|49901|15.57|42|2024-07-30|15/06/2024||0.7719||228210000|3882|1|2024-05-07|15/03/2024|0.6288|0.8384|222220000|227920000|4268|1
2024-07-01 15:06:33|08662|11884|AUGN|36.94M|36940000|169|99095|-33.59|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
2024-07-01 15:06:42|08663|10878|AZRM|3.18B|3180000000|1505|181452|37.69|30|2024-08-14|15/06/2024|||||1505|1|2024-05-29|15/03/2024|||||1580|1
2024-07-01 15:06:48|08664|11316|AZRG|26.80B|26800000000|21970|95480|5.77|44|2024-08-14|15/06/2024||2.67||532070000|21970|1|2024-05-25|15/03/2024|2.69|2.69|749000000|526930000|22450|1
2024-07-01 15:06:55|08665|10952|POLI|44.63B|44630000000|3343|3345652|10.76|44|2024-08-15|15/06/2024||1.31|||3343|1|2024-05-20|15/03/2024||1.17|||3304|1
2024-07-01 15:07:28|08666|1152803|||||||0||
2024-07-01 15:07:34|08667|10946|ORL|2.74B|2740000000|86.8|7445738|-18.05|28|2024-08-06|15/06/2024|||||86.800003051758|1|2024-05-14|15/03/2024|||||106.5|1
2024-07-01 15:07:40|08668|10880|BEZQ|11.97B|11970000000|432.4|5377866|-6.41|44|2024-08-07|15/06/2024||0.1226||2220000000|432.39999389648|1|2024-05-22|15/03/2024|0.11|0.1022|2260000000|2200000000|448|1
2024-07-01 15:07:46|08669|11802|BIG|8.72B|8720000000|35620|41978|7.23|26|2023-03-21|15/12/2022|17.79||527500000||32030|1|2022-11-22|15/09/2022|8.92||520100000||38240|1
2024-07-01 15:07:52|08670|10881|BLSR|3.06B|3060000000|25000|10133|18.44|24|2023-03-30|15/12/2022|7.79||228700000||19000|1|2022-11-28|15/09/2022|1.4||143800000||23470|1
2024-07-01 15:07:57|08671|11970|BONS|178.69M|178690000|15.3|1710402|0|24|2023-03-30|15/12/2022|-0.01||||15.10000038147|1|2022-11-30|15/09/2022|-0.01||||20.39999961853|1
2024-07-01 15:08:02|08672|27521|BCNV|1.62B|1620000000|21000|6|-42.46|5|2018-05-21|15/03/2018|1.51||44910000||40560|1|2018-03-18|15/12/2017|2.41||72530000||42800|1
2024-07-01 15:08:08|08673|10987|CAMT|21.35B|21350000000|47130|77003|268.75|36|2024-08-07|15/06/2024||2.38||375610000|47130|1|2024-05-09|15/03/2024|2.35|2.1|361790000|346160000|31290|1
2024-07-01 15:08:14|08674|40402|CRSM|1.56B|1560000000|1811|102817|5.18|24|2023-03-30|15/12/2022|0.96||1090000000||1676|1|2022-11-29|15/09/2022|0.93||752600000||2275|1
2024-07-01 15:08:20|08675|10886|CEL|2.18B|2180000000|1306|136865|3.21|42|2024-08-15|15/06/2024|||||1306|1|2024-05-18|15/03/2024|0.04||1140000000||1581|1
2024-07-01 15:08:27|08676|10888|CLIS|4.22B|4219999999.9999995|5331|113763|-8.11|30|2023-03-30|15/12/2022|0.52||2570000000||4818|1|2022-11-30|15/09/2022|1.88||2570000000||5962|1
2024-07-01 15:08:33|08677|10991|CGEN|598.18M|598180000|653.4|86148|57.41|41|2024-08-05|15/06/2024||-0.3193||8700000|653.40002441406|1|2024-05-20|15/03/2024|-0.2953|-0.3947|9450000|8700000|774.59997558594|1
2024-07-01 15:08:39|08678|10993|DANE|1.60B|1600000000|29810|12538|14.85|24|2023-03-14|15/12/2022|3.85||598200000||25450|1|2022-11-17|15/09/2022|5||592500000||40730|1
2024-07-01 15:08:44|08679|10998|DNYA|2.4B|2400000000|7570|27003|-14.93|17|2023-05-15|15/03/2023|1.59||1330000000||7650|1|2023-03-06|15/12/2022|1.5||1230000000||7002|1
2024-07-01 15:08:51|08680|10893|DLEA|1.82B|1820000000|1900|120838|-33.11|35|2024-08-28|15/06/2024|||||1900|1|2024-05-28|15/03/2024|||||2075|1
2024-07-01 15:08:59|08681|10890|NWMDp|10.50B|10500000000|894.7|1139485|-13.3|41|2024-08-12|15/06/2024|||||894.70001220703|1|2024-05-15|15/03/2024|||||964.90002441406|1
2024-07-01 15:09:06|08682|10891|DLEKG|7.37B|7370000000|39550|42520|-6.15|43|2024-08-21|15/06/2024|||||39550|1|2024-05-28|15/03/2024|14.1||2960000000||42440|1
2024-07-01 15:09:11|08683|10994|DELG|4.23B|4230000000.0000005|16480|14574|8.28|21|2024-08-14|15/06/2024|||||16480|1|2024-06-27|15/03/2024|||||16010|1
2024-07-01 15:09:16|08684|1171353|DLTI|1.56B|1560000000|6010|24716|47.86|12|2023-05-16|15/03/2023|0.6||221100000||4620|1|2023-02-14|15/12/2022|1.45||290500000||3849|1
2024-07-01 15:09:22|08685|10996|DIMRI|5.28B|5280000000|27590|12591|21.05|24|2023-03-30|15/12/2022|4.54||283700000||21100|1|2022-11-20|15/09/2022|2.78||376400000||23200|1
2024-07-01 15:09:27|08686|1171352|DIPL|845.34M|845340000|3099|10663|-3.39|11|2023-03-21|15/12/2022|0.17||755700000||3835|1|2022-11-29|15/09/2022|0.95||758000000||4116|1
2024-07-01 15:09:34|08687|10995|DIFI|1.39B|1390000000|47060|4887|3.35|22|2023-03-12|15/12/2022|14.38||241700000||54330|1|2022-11-14|15/09/2022|18.55||241400000||82650|1
2024-07-01 15:09:41|08688|10899|DSCT|23.54B|23540000000|1906|3499142|3.75|44|2024-08-12|15/06/2024|||||1906|1|2024-05-16|15/03/2024||0.64|||1890|1
2024-07-01 15:09:46|08689|1162384|DORL|1.77B|1770000000|956|259343|34.19|13|2023-03-30|15/12/2022|-0.16||2860000||758.5|1|2022-11-30|15/09/2022|0.01||11540000||1028|1
2024-07-01 15:09:51|08690|10906|ESLT|29.71B|29710000000|66670|59987|-13.98|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
2024-07-01 15:09:57|08691|10901|ELCO|1.93B|1930000000|9812|16601|-21.26|24|2023-03-28|15/12/2022|-7.17||4850000000||13560|1|2022-11-29|15/09/2022|5.42||4750000000||18050|1
2024-07-01 15:10:04|08692|10904|ELTR|4.97B|4970000000|128200|4408|-15.17|32|2024-08-19|15/06/2024|||||128200|1|2024-05-28|15/03/2024|||||128480|1
2024-07-01 15:10:10|08693|24052|ECP|1.55B|1550000000|7311|28676|-19.1|24|2023-03-26|15/12/2022|0.73||1580000000||9998|1|2022-11-27|15/09/2022|0.93||1680000000||11890|1
2024-07-01 15:10:19|08694|10902|ELCRE|1.79B|1790000000|3170|63590|-22.76|30|2024-08-13|15/06/2024|||||3170|1|2024-05-27|15/03/2024|||||3474|1
2024-07-01 15:10:25|08695|10979|ELWS|1.94B|1940000000|15500|99571|91.93|19|2023-03-29|15/12/2022|-2.41||3690000||6849|1|2022-11-24|15/09/2022|-2.18||2020000||3360|1
2024-07-01 15:10:29|08696|102937|ELLO|560.22M|560220000|4476|4888|-33.55|0||
2024-07-01 15:10:34|08697|1117812|ENOG|8.69B|8690000000|4731|258573|-2.93|14|2024-09-12|15/06/2024|||||4731|1|2024-05-23|15/03/2024|||413000000||5380|1
2024-07-01 15:10:40|08698|942758|ENRG|7.34B|7340000000|1343|789471|16.25|25|2023-05-15|15/03/2023|0.31||||1212|1|2023-02-27|15/12/2022|0.18||||998.20001220703|1
2024-07-01 15:10:45|08699|102939|ENLT|6.62B|6620000000|5595|283312|-8.14|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
2024-07-01 15:10:51|08700|11004|EQTL|3.86B|3860000000|10630|23192|3.85|24|2023-03-30|15/12/2022|1.69||680100000||8937|1|2022-11-30|15/09/2022|5.39||730300000||11350|1
2024-07-01 15:10:57|08701|1072172|FTAL|6.20B|6200000000|37600|22832|7.79|24|2023-03-28|15/12/2022|-0.53||1520000000||31700|1|2022-11-27|15/09/2022|5.87||1700000000||35990|1
2024-07-01 15:11:03|08702|1152802|FIBIH|5.39B|5390000000|15140|35725|1.67|19|2023-03-29|15/12/2022|7.28||2220000000||13740|1|2022-11-30|15/09/2022|6.35||1800000000||15950|1
2024-07-01 15:11:10|08703|10909|FIBI|14.44B|14440000000|14430|182538|-0.07|32|2024-08-13|15/06/2024|||||14430|1|2024-05-28|15/03/2024|5.67||1580000000||14610|1
2024-07-01 15:11:15|08704|11007|FORTY|4.05B|4050000000|26450|16890|-1.8|30|2024-08-20|15/06/2024|||||26450|1|2024-05-22|15/03/2024|||||29200|1
2024-07-01 15:11:21|08705|11854|FOX|3.11B|3110000000|22680|31742|-21.8|34|2024-08-28|15/06/2024|||||22680|1|2024-05-29|15/03/2024|||||27400|1
2024-07-01 15:11:27|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
2024-07-01 15:11:34|08707|10915|GCT|1.69B|1690000000|915|380598|-27.47|44|2024-08-21|15/06/2024||0.53|||914.70001220703|1|2024-05-29|15/03/2024||0.56|||891|1
2024-07-01 15:11:39|08708|1167677|GNCL|78.86M|78860000|72.7|373112|-57.07|0||
2024-07-01 15:11:45|08709|1129335|GNRS|657.78M|657780000|51.5|3297935|-33.84|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
2024-07-01 15:11:50|08710|10913|GILT|947.21M|947210000|1669|345147|-25.55|23|2024-08-06|15/06/2024||0.05||74220000|1669|1|2024-05-08|15/03/2024|0.11|0.03|76080000|77100000|2046|1
2024-07-01 15:11:56|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
2024-07-01 15:12:04|08712|10920|HARL|6.26B|6260000000|3006|313705|3.92|43|2024-08-26|15/06/2024|||||3006|1|2024-06-14|15/03/2024|1.02||7680000000||3027|1
2024-07-01 15:12:10|08713|11016|HLAN|4.50B|4500000000|19580|39504|7.05|24|2023-03-20|15/12/2022|2.51||614100000||14200|1|2022-11-21|15/09/2022|1.51||578200000||17350|1
2024-07-01 15:12:17|08714|10923|ICL|20.25B|20250000000|1574|1736521|-19.8|44|2024-07-31|15/06/2024||0.0866||1680000000|1574|1|2024-05-09|15/03/2024|0.09|0.084|1740000000|1760000000|1794|1
2024-07-01 15:12:23|08715|102941|IDIN|1.43B|1430000000|9710|27924|17.49|24|2023-03-26|15/12/2022|3.57||550500000||8962|1|2022-11-29|15/09/2022|0.91||532400000||9074|1
2024-07-01 15:12:30|08716|11019|IES|1.11B|1110000000|19320|7864|-29.5|25|2023-05-08|15/03/2023|2.15||12450000||25940|1|2023-02-28|15/12/2022|30.33||228700000||21310|1
2024-07-01 15:12:35|08717|942782|INRM|1.44B|1440000000|985|263641|-22.56|24|2023-03-23|15/12/2022|0.3||304200000||1284|1|2022-11-24|15/09/2022|0.26||319300000||1221|1
2024-07-01 15:12:41|08718|1128859|ISCD|2.52B|2520000000|1257|739034|-18.69|18|2023-03-13|15/12/2022|0.07||725000000||1319|1|2022-11-23|15/09/2022|0.3||701000000||1001|1
2024-07-01 15:12:46|08719|11058|ISCN|3.83B|3830000000|1184|356826|40.94|24|2023-03-22|15/12/2022|-0.06||563800000||690|1|2022-11-27|15/09/2022|0.11||403700000||1019|1
2024-07-01 15:12:52|08720|10925|ILCO|6.28B|6280000000|82900|8446|-13.77|43|2024-08-12|15/06/2024|||||83260|1|2024-05-30|15/03/2024|||||88460|1
2024-07-01 15:12:58|08721|11020|ILDC|1.12B|1120000000|2821|51857|-2.17|24|2023-03-27|15/12/2022|-0.43||138000000||3516|1|2022-11-28|15/09/2022|0.75||122900000||4778|1
2024-07-01 15:13:03|08722|1166585|ISHI|1.37B|1370000000|5429|7400|-38.3|12|2023-03-23|15/12/2022|1.12||378000000||7816|1|2022-11-23|15/09/2022|1.19||400100000||8735|1
2024-07-01 15:13:09|08723|10926|ISRAp|3.75B|3750000000|144.7|3725395|17.01|38|2023-03-14|15/12/2022|||||114.5|1|2022-11-15|15/09/2022|||||125.19999694824|1
2024-07-01 15:13:14|08724|11883|ISRS|3.35B|3350000000|66480|5378|-3.51|24|2023-03-20|15/12/2022|48.98||133800000||55960|1|2022-11-22|15/09/2022|17.35||140000000||63000|1
2024-07-01 15:13:17|08725|945143|KEN|4.83B|4830000000|9158|57169|8.58|0||
2024-07-01 15:13:23|08726|11029|KRUR|792.41M|792410000|6226|6803|-22.56|25|2023-05-15|15/03/2023|0.95||191400000||8518|1|2023-03-19|15/12/2022|0.86||200700000||7503|1
2024-07-01 15:13:29|08727|10932|LUMI|47.05B|47050000000|3087|4307132|12.72|44|2024-08-13|15/06/2024||1.15|||3087|1|2024-05-28|15/03/2024|1.83|1.51|6300000000||2964|1
2024-07-01 15:13:35|08728|11910|LVPR|774.67M|774670000|5299|4460|-30.18|24|2023-02-19|15/12/2022|10.87||206600000||8529|1|2022-11-23|15/09/2022|0.9||22800000||9318|1
2024-07-01 15:13:41|08729|24045|LPSN|192.31M|192310000|216.4|607599|-87.05|36|2024-08-06|15/06/2024||-0.0565||77290000|216.39999389648|1|2024-05-08|15/03/2024|-0.079|-0.0983|85150000|80640000|218.89999389648|1
2024-07-01 15:13:48|08730|11037|MGIC|1.84B|1840000000|3735|55571|-24.41|32|2024-08-14|15/06/2024||0.887||488240000|3735|1|2024-05-16|15/03/2024|0.8501|0.7684|483140000|461230000|4760|1
2024-07-01 15:13:53|08731|11038|MLTM|1.23B|1230000000|5607|11785|-10.3|24|2023-03-21|15/12/2022|0.33||699600000||6995|1|2022-11-23|15/09/2022|0.82||715000000||7342|1
2024-07-01 15:13:59|08732|10938|MTRX|4.28B|4280000000.0000005|6700|67180|-8.63|27|2023-05-11|15/03/2023|0.96||1290000000||7100|1|2023-03-13|15/12/2022|0.79||1140000000||6898|1
2024-07-01 15:14:03|08733|1166586|MAXO|1.22B|1220000000|849.8|236748|14.39|19|2024-08-13|15/06/2024||0.14||272000000|849.79998779297|1|2024-05-22|15/03/2024|0.19|0.18|313200000|301000000|888|1
2024-07-01 15:14:08|08734|11041|MTRN|1.63B|1630000000|1504|399827|-72.2|25|2023-05-16|15/03/2023|0.78||524400000||4090|1|2023-03-21|15/12/2022|-0.32||239000000||4315|1
2024-07-01 15:14:14|08735|102938|MDTR|1.09B|1090000000|729.3|173071|-9.74|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
2024-07-01 15:14:20|08736|11942|MGOR|3.25B|3250000000|8930|31031|19.26|24|2023-03-28|15/12/2022|-8.65||59570000||8384|1|2022-11-28|15/09/2022|-2.9||53750000||10080|1
2024-07-01 15:14:28|08737|10936|MLSR|11.74B|11740000000|24660|62665|2.96|42|2024-08-12|15/06/2024|||||24660|1|2024-05-22|15/03/2024|||||24700|1
2024-07-01 15:14:34|08738|1008671|MNRT|1.16B|1160000000|155|1283383|0.25|24|2023-03-19|15/12/2022|0.11||45530000||142|1|2022-11-24|15/09/2022|0.04||43440000||176.39999389648|1
2024-07-01 15:14:39|08739|10937|MMHD|5.53B|5530000000|8841|76972|14.13|24|2023-03-29|15/12/2022|2.59||1860000000||7249|1|2022-11-28|15/09/2022|3.57||1840000000||7271|1
2024-07-01 15:14:46|08740|10934|MGDL|4.47B|4470000000|424.5|1248861|-6.07|44|2024-08-21|15/06/2024|||||424.5|1|2024-05-26|15/03/2024|||||445.29998779297|1
2024-07-01 15:14:51|08741|10922|MVNE|6.63B|6630000000|879|1716384|-2.34|30|2024-08-20|15/06/2024|||||879|1|2024-05-30|15/03/2024|||||856.90002441406|1
2024-07-01 15:14:58|08742|10939|MZTF|33.40B|33400000000|12950|488632|6.08|44|2024-08-12|15/06/2024|||||12950|1|2024-05-21|15/03/2024|4.91|3.82|3600000000||13570|1
2024-07-01 15:15:03|08743|10940|NFTA|1.88B|1880000000|1993|62451|30.58|24|2023-03-26|15/12/2022|0.39||462800000||1566|1|2022-11-29|15/09/2022|0.87||487900000||1842|1
2024-07-01 15:15:09|08744|1173275|NYAX|2.9B|2900000000|7760|47306|14.2|3|2021-05-27|15/03/2021|-0.01||22770000||1035|10|2021-05-27|15/03/2020|-0||18100000||1035|10
2024-07-01 15:15:15|08745|12104|NTML|1.16B|1160000000|5840|19274|-13.03|24|2023-03-23|15/12/2022|0.35||1000000000||8607|1|2022-11-29|15/09/2022|1.67||1090000000||12020|1
2024-07-01 15:15:21|08746|10941|NICE|40.83B|40830000000|64250|102727|-14.93|44|2024-08-08|15/06/2024||9.58||2470000000|64250|1|2024-05-16|15/03/2024|9.54|9.06|2440000000|2440000000|83100|1
2024-07-01 15:15:27|08747|11047|NVMI|25.37B|25370000000|86450|50340|109.45|41|2024-08-01|15/06/2024||4.9||551520000|86450|1|2024-05-09|15/03/2024|5.18|4.65|528830000|497840000|68200|1
2024-07-01 15:15:33|08748|997120|NVLG|768.63M|768630000|150.5|311675|-16.17|30|2024-08-13|15/06/2024|||||150.5|1|2024-05-20|15/03/2024|||||153.30000305176|1
2024-07-01 15:15:38|08749|11973|ONE|3.23B|3230000000|4488|64749|-8.92|25|2023-05-15|15/03/2023|0.62||915400000||4447|1|2023-02-15|15/12/2022|2.28||3210000000||4456|1
2024-07-01 15:15:43|08750|1043291|OPCE|5.65B|5650000000|2524|261087|7.82|24|2023-03-19|15/12/2022|0.1||504000000||2969|1|2022-11-24|15/09/2022|0.35||550000000||4169|1
2024-07-01 15:15:47|08751|41400|OPK|3.25B|3250000000|468.4|367318|-29.84|0||
2024-07-01 15:15:52|08752|945707|ORA|16.01B|16010000000.000002|26650|66638|-10.9|16|2024-07-31|15/06/2024||0.4287||212890000|26650|1|2024-05-08|15/03/2024|0.64|0.6122|224200000|214450000|25530|1
2024-07-01 15:15:58|08753|1168509|NOFR|2.93B|2930000000|7837|34729|0.1|12|2023-03-30|15/12/2022|5.26||57670000||8478|1|2022-11-30|15/09/2022|-0.57||82060000||10110|1
2024-07-01 15:16:04|08754|10954|PTNR|2.79B|2790000000|1492|155844|5.14|44|2024-08-14|15/06/2024||0.1238||842620000|1492|1|2024-05-20|15/03/2024||0.1889|845000000|827320000|1608|1
2024-07-01 15:16:11|08755|10955|PZOL|3.49B|3490000000|32710|18646|16.68|44|2024-08-26|15/06/2024|||||32710|1|2024-05-22|15/03/2024|||||35820|1
2024-07-01 15:16:17|08756|24046|PERI|1.54B|1540000000|3173|190427|-73.1|32|2024-07-31|15/06/2024||0.9669||431290000|3173|1|2024-05-08|15/03/2024|1.63|1.42|585840000|583540000|4774|1
2024-07-01 15:16:23|08757|10953|PRGO|13.2B|13200000000|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
2024-07-01 15:16:29|08758|10950|PHOE|8.69B|8690000000|3462|410928.51|-8.21|32|2024-08-22|15/06/2024||1.46|||3462|1|2024-05-29|15/03/2024|1.1|1.1|||3505|1
2024-07-01 15:16:36|08759|10951|PLSN|1.20B|1200000000|12600|9589.74|-20.44|30|2024-08-21|15/06/2024|||||12600|1|2024-05-30|15/03/2024|||||14050|1
2024-07-01 15:16:42|08760|11994|PTBL|1.19B|1190000000|16180|12798.89|1.56|30|2024-08-13|15/06/2024|||||16180|1|2024-05-15|15/03/2024|||||19720|1
2024-07-01 15:16:46|08761|1169904|DRS|8.59B|8590000000|3352|47067|0|0||
2024-07-01 15:16:52|08762|10956|RMLI|2.72B|2720000000|19830|25837.19|-9.86|34|2024-08-22|15/06/2024|||||19830|1|2024-05-27|15/03/2024|||||20250|1
2024-07-01 15:16:58|08763|11062|RATIp|2.88B|2880000000|256.5|1775895|-8.09|42|2024-08-20|15/06/2024|||||256.5|1|2024-05-28|15/03/2024|||||267.20001220703|1
2024-07-01 15:17:04|08764|11064|RIT1|2.68B|2680000000|1375|368191.67|-14.4|27|2023-05-15|15/03/2023|0.14||96530000||1695|1|2023-03-15|15/12/2022|1.19||101500000||1615|1
2024-07-01 15:17:09|08765|1173540|RTLS|2.9B|2900000000|5808|57392.7|-16.85|11|2023-03-20|15/12/2022|1.05||482300000||5445|1|2022-11-23|15/09/2022|0.54||403500000||6408|1
2024-07-01 15:17:13|08766|11090|SPNS|7.19B|7190000000|13000|56248|31.04|0||
2024-07-01 15:17:19|08767|11072|SLARL|1.43B|1430000000|643.6|573347|-10.43|24|2023-02-27|15/12/2022|0.47||86600000||701|1|2022-11-24|15/09/2022|0.27||82700000||880|1
2024-07-01 15:17:24|08768|945144|SPEN|6.90B|6900000000|1928|335676|-24.79|24|2023-03-22|15/12/2022|0.34||1500000000||2470|1|2022-11-28|15/09/2022|0.24||1110000000||2870|1
2024-07-01 15:17:30|08769|10960|SKBN|4.08B|4080000000|757.9|1530687|-10.87|36|2024-08-21|15/06/2024|||||757.90002441406|1|2024-05-30|15/03/2024|||||762.40002441406|1
2024-07-01 15:17:35|08770|10958|SAE|6.61B|6610000000|2470|891868|27.75|36|2024-08-07|15/06/2024|||||2470|1|2024-05-29|15/03/2024|||3790000000||2464|1
2024-07-01 15:17:42|08771|10961|STRS|6.57B|6570000000|5653|180723.91|-32.9|44|2024-08-13|15/06/2024||1.15|||5653|1|2024-05-27|15/03/2024|1.37||2590000000||6608|1
2024-07-01 15:17:48|08772|11074|SMT|2.84B|2840000000|4103|36220|-11.35|24|2023-03-30|15/12/2022|-0.45||235000000||4019|1|2022-11-30|15/09/2022|1.48||201000000||5018|1
2024-07-01 15:17:53|08773|942777|TDRN|1.66B|1660000000|19300|11572|-30.93|32|2024-08-07|15/06/2024|||||19300|1|2024-05-23|15/03/2024|||||24760|1
2024-07-01 15:17:58|08774|1142298|TASE|2.55B|2550000000|2805|190048|44.18|24|2024-08-06|15/06/2024||0.2369||99360000|2805|1|2024-05-22|15/03/2024|0.2925|0.2925|108290000|108290000|2500|1
2024-07-01 15:18:04|08775|10963|TEVA|67.07B|67069999999.99999|5981|1451666|118.96|40|2024-08-07|15/06/2024||2.09||14890000000|5981|1|2024-05-08|15/03/2024|1.78|1.93|14180000000|14010000000|5148|1
2024-07-01 15:18:10|08776|10964|TSEM|16.55B|16550000000|14920|199492|8.41|44|2024-07-29|15/06/2024||1.68||1310000000|14920|1|2024-05-09|15/03/2024|1.72|1.48|1220000000|1190000000|12870|1
2024-07-01 15:18:20|08777|1173975|VRDS|2.57B|2570000000|1706|63028|0.23|11|2023-03-28|15/12/2022|0.36||262900000||2090|1|2022-11-28|15/09/2022|0.38||272600000||2929|1
2024-07-01 15:18:25|08778|1155712|YHNF|2.61B|2610000000|18800|9856|9.16|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
2024-07-01 15:18:32|08779|41603|AMMB|14.21B|14210000000|4.28|6422949|17.68|44|2024-08-21|15/06/2024||||1057000000|4.2800002098083|1|2024-05-27|15/03/2024|0.144|0.144|1140000000|1140000000|4.2699999809265|1
2024-07-01 15:18:38|08780|41692|AXIA|24.52B|24520000000|2.66|7047508|-0.75|44|2024-08-29|15/06/2024||0.0236|||2.6600000858307|1|2024-05-29|15/03/2024|0.02|0.0173|5660000000|5760000000|2.8399999141693|1
2024-07-01 15:18:44|08781|41604|CIMB|73.06B|73060000000|6.83|21339583|35.61|44|2024-08-28|15/06/2024||0.1796||5430000000|6.8299999237061|1|2024-05-31|15/03/2024|0.182|0.1818|5630000000|5630000000|6.8400001525879|1
2024-07-01 15:18:51|08782|41698|DIAL|13.66B|13660000000|2.42|9201398|16.02|43|2024-08-15|15/06/2024|||||2.420000076294|1|2024-05-13|15/03/2024|0.028||702200000||2.4800000190735|1
2024-07-01 15:18:58|08783|41693|CELC|43.41B|43410000000|3.69|3431800|-10.22|44|2024-08-16|15/06/2024||0.04|||3.6900000572205|1|2024-05-27|15/03/2024|0.0321|0.0405|3150000000||4.0500001907349|1
2024-07-01 15:19:04|08784|41626|GENT|18.02B|18020000000|4.68|6960359|15.52|44|2024-08-22|15/06/2024|||||4.6799998283386|1|2024-05-30|15/03/2024|0.165||7430000000|7450000000|4.7800002098083|1
2024-07-01 15:19:12|08785|41655|GENM|14.40B|14400000000|2.55|11414408|3.25|44|2024-08-22|15/06/2024|||||2.5499999523163|1|2024-05-30|15/03/2024|0.01||2760000000|2760000000|2.7599999904633|1
2024-07-01 15:19:18|08786|41625|HAPS|10.93B|10930000000|4.39|242522|40.58|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
2024-07-01 15:19:24|08787|41667|HTHB|11.33B|11330000000|3.35|7412415|73.54|39|2024-08-07|15/06/2024|||||3.3499999046326|1|2024-05-07|15/03/2024|0.004|0.004|529800000|529870000|2.9000000953674|1
2024-07-01 15:19:31|08788|41685|HLBB|39.56B|39560000000|19.32|636856|1.16|44|2024-08-28|15/06/2024||0.4987||1530000000|19.360000610352|1|2024-05-30|15/03/2024|0.5098|0.4902|1440000000|1490000000|19.299999237061|1
2024-07-01 15:19:37|08789|41606|HLCB|19.60B|19600000000|17.26|196485|-2.15|38|2024-08-28|15/06/2024|||||17.260000228882|1|2024-05-30|15/03/2024|0.721||1700000000||17.459999084473|1
2024-07-01 15:19:43|08790|41678|IHHH|55.40B|55400000000|6.3|5244920|6.62|40|2024-08-29|15/06/2024||0.0433||4790000000|6.3000001907349|1|2024-05-29|15/03/2024|0.048|0.0433|5960000000|5950000000|6.1999998092651|1
2024-07-01 15:19:50|08791|41615|IOIB|23.20B|23200000000|3.73|2978320|-0.8|44|2024-08-20|15/06/2024||0.0431||2790000000|3.7300000190735|1|2024-05-24|15/03/2024|0.039|0.0427|2460000000|2790000000|3.9800000190735|1
2024-07-01 15:19:56|08792|41620|KLKK|22.54B|22540000000|20.48|1453951|-6.01|44|2024-08-19|15/06/2024||0.3455||6060000000|20.479999542236|1|2024-05-20|15/12/2023|0.21|0.3743|5640000000|5640000000|22.39999961853|1
2024-07-01 15:20:03|08793|41607|MBBM|120.19B|120190000000|9.97|11903436|15.41|44|2024-08-29|15/06/2024||0.2138||7210000000|9.9700002670288|1|2024-05-27|15/03/2024|0.2063|0.2048|8290000000|7350000000|9.9799995422363|1
2024-07-01 15:20:10|08794|41657|MAHB|16.45B|16450000000|9.85|5400721|44.19|44|2024-08-22|15/06/2024||0.1151||1560000000|9.8599996566772|1|2024-05-30|15/03/2024|0.106|0.1128|1350000000|1530000000|9.8800001144409|1
2024-07-01 15:20:17|08795|41688|MXSC|28.12B|28120000000|3.58|2358263|-13.17|44|2024-07-25|15/06/2024||0.0376||2480000000|3.579999923706|1|2024-05-17|15/03/2024|0.045|0.0408|2600000000|2490000000|3.6199998855591|1
2024-07-01 15:20:25|08796|41632|MISC|38.03B|38030000000|8.52|4593658|19.13|44|2024-08-15|15/06/2024|||||8.5200004577637|1|2024-05-30|15/03/2024|0.1627|0.1693|3640000000|3620000000|8.3000001907349|1
2024-07-01 15:20:31|08797|950439|NESM|28.68B|28680000000|122.4|106254|-6.49|32|2024-08-27|15/06/2024|||||122.40000152588|1|2024-04-29|15/03/2024|0.88||1780000000|1780000000|127.19999694824|1
2024-07-01 15:20:37|08798|41669|PCGB|50.08B|50080000000|6.27|2676134|5.33|44|2024-08-21|15/06/2024||0.13||7590000000|6.2699999809265|1|2024-05-29|15/03/2024|0.0835|0.0869|7500000000|7500000000|6.8000001907349|1
2024-07-01 15:20:44|08799|41684|PETR|17.31B|17310000000|17.42|581236|-21.62|40|2024-08-21|15/06/2024|||||17.420000076294|1|2024-05-21|15/03/2024|0.23|0.229|9390000000|9390000000|21.180000305176|1
2024-07-01 15:20:50|08800|41689|PGAS|35.10B|35100000000|17.72|706137|6.71|44|2024-08-23|15/06/2024|||||17.760000228882|1|2024-05-29|15/03/2024|0.231|0.235|1620000000|1620000000|18.299999237061|1
2024-07-01 15:20:56|08801|41635|PEPT|20.43B|20430000000|14.42|1002227|-9.15|41|2024-08-29|15/06/2024|||||14.420000076294|1|2024-05-30|15/03/2024|0.237||1290000000||14.800000190735|1
2024-07-01 15:21:02|08802|953641|PMET|47.38B|47380000000|5.76|10702969|22.34|32|2024-08-20|15/06/2024||0.0417||6000000|5.7600002288818|1|2024-05-30|15/03/2024|0.05|0.0416|3620000000|3590000000|5.3699998855591|1
2024-07-01 15:21:08|08803|41609|PUBM|78.42B|78420000000|4.03|20778866|4.42|43|2024-08-28|15/06/2024||0.0901||3430000000|4.0300002098083|1|2024-05-20|15/03/2024|0.085|0.0868|3380000000|3360000000|4.1900000572205|1
2024-07-01 15:21:14|08804|41605|RHBC|24.02B|24020000000|5.5|6763742|1.66|44|2024-08-26|15/06/2024||0.1537||1910000000|5.5|1|2024-05-29|15/03/2024|0.17|0.1509|2090000000|1870000000|5.5|1
2024-07-01 15:21:21|08805|41637|SIME|17.79B|17790000000|2.61|15999925|26.34|44|2024-08-27|15/06/2024||0.1174||14390000000|2.6099998950958|1|2024-05-23|15/03/2024|0.051|0.1223|18840000000|14990000000|2.8199999332428|1
2024-07-01 15:21:27|08806|1056019|SDGU|29.46B|29460000000|4.24|3681490|2.99|30|2024-08-30|15/06/2024||0.0632|||4.2399997711182|1|2024-05-31|15/03/2024|0.031|0.0403|4340000000|4340000000|4.2600002288818|1
2024-07-01 15:21:33|08807|41648|TENA|81.03B|81030000000|14|9527058|52.49|45|2024-08-30|15/06/2024||0.1654||15740000000|14|1|2024-05-31|15/03/2024|0.127|0.1398|13640000000|13640000000|13.180000305176|1
2024-07-01 15:21:38|08808|41651|TPGC|8.89B|8890000000|1.12|50260270|35.8|41|2024-10-03|15/08/2024||-0.0008||662720000|1.1200000047684|1|2024-06-20|15/05/2024|0.006|-0.0051|636900000|637000000|1.1399999856949|1
2024-07-01 15:21:45|08809|24454|ARE|1.06B|1060000000|16.98|244172|37.27|44|2024-07-24|15/06/2024||0.14||1060000000|16.979999542236|1|2024-04-24|15/03/2024|-0.1|-0.2044|846590000|986730000|16.89999961853|1
2024-07-01 15:21:51|08810|24698|AC|33.97M|33970000|17.9|2113813|-28.37|44|2024-07-30|15/06/2024||1.15||5680000000|17.89999961853|1|2024-05-02|15/03/2024|-0.27|-0.0966|5230000000|5190000000|20.459999084473|1
2024-07-01 15:21:57|08811|24448|AGI|8.64B|8640000000|21.46|695425|35.99|36|2024-07-24|15/06/2024||0.1799||282970000|21.459999084473|1|2024-04-24|15/03/2024|0.13|0.1218|277600000|271150000|20.639999389648|1
2024-07-01 15:22:03|08812|24458|ATD|75.94B|75940000000|76.77|1604395|13.01|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
2024-07-01 15:22:16|08813|24451|ALA|9.17B|9170000000|30.91|932543|29.87|44|2024-07-25|15/06/2024||0.1274||2530000000|30.909999847412|1|2024-05-02|15/03/2024|1.14|1.04|3660000000|4130000000|30.129999160767|1
2024-07-01 15:22:22|08814|40471|AIF|48.25M|48250000|50.52|65304|15|41|2024-08-08|15/06/2024||0.5667||211860000|50.520000457764|1|2024-05-02|15/03/2024|0.33|0.3801|199540000|198420000|51.310001373291|1
2024-07-01 15:22:29|08815|24455|ARX|14.59B|14590000000|24.41|2244892|38.14|44|2024-08-01|15/06/2024||0.3403||997540000|24.409999847412|1|2024-05-09|15/03/2024|0.31|0.4061|1230000000|1230000000|25.719999313354|1
2024-07-01 15:22:35|08816|991199|ATZ|4.33B|4330000000|38.72|280115|5.27|33|2024-09-27|15/08/2024||0.2154||585050000|38.720001220703|1|2024-07-11|15/05/2024||0.2624||486360000|38.720001220703|1
2024-07-01 15:22:41|08817|977762|AX_pa|671.59M|671590000|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
2024-07-01 15:22:48|08818|24445|ACOx|4.39B|4390000000|38.97|214113|-1.19|44|2024-07-25|15/06/2024||0.781||1170000000|38.970001220703|1|2024-05-02|15/03/2024|1.32|1.26|1320000000|1300000000|37.610000610352|1
2024-07-01 15:22:55|08819|24735|ATS|17.67M|17670000|44.27|262921|-27.37|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
2024-07-01 15:23:00|08820|978804|ACB|349.84M|349840000|6.32|2022441|-9.71|30|2024-05-29|15/03/2024|-0.265|-0.0028|67410000|69820000|8.6000003814697|1|2024-02-08|15/12/2023|-0.5|-0.0134|72610000|63390000|0.51999998092651|10
2024-07-01 15:23:08|08821|24750|BDGI|1.42B|1420000000|41.19|60128|53.12|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
2024-07-01 15:23:14|08822|24477|BNS|77.10B|77100000000|62.58|3975796|-5.58|45|2024-08-27|15/07/2024||1.63||8530000000|62.580001831055|1|2024-05-28|15/04/2024|1.58|1.56|8350000000|8330000000|65.589996337891|1
2024-07-01 15:23:20|08823|24472|BIR|1.62B|1620000000|6.01|1176735|-23.34|44|2024-08-14|15/06/2024||-0.0425||126860000|6.0100002288818|1|2024-05-15|15/03/2024|-0.06|-0.0043|163300000|132360000|5.7699999809265|1
2024-07-01 15:23:26|08824|24467|BBDb|8.6B|8600000000|87.73|547462|34.33|40|2024-07-25|15/06/2024||0.7149||1820000000|87.730003356934|1|2024-04-25|15/03/2024|0.36|0.279|1280000000|1490000000|57|1
2024-07-01 15:23:31|08825|42741|BLX|3.44B|3440000000|33.51|291903|-7.1|43|2024-08-09|15/06/2024||0.0996||198550000|33.509998321533|1|2024-05-15|15/03/2024|0.53|0.4822|291000000|247960000|29.35000038147|1
2024-07-01 15:23:37|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
2024-07-01 15:23:43|08827|24481|CAE|8.12B|8119999999.999999|25.41|654489|-14.3|45|2024-08-14|15/06/2024||0.222||1080000000|25.409999847412|1|2024-05-27|15/03/2024|0.12|0.12|1130000000|1130000000|25.469999313354|1
2024-07-01 15:23:50|08828|24795|CF|779.04M|779040000|8.46|91996|1.32|43|2024-08-01|15/06/2024||0.22||297300000|8.460000038147|1|2024-06-05|15/03/2024|0.15|0.174|409280000|420000000|9.1800003051758|1
2024-07-01 15:23:55|08829|24497|CM|61.60B|61600000000|65.05|4124720|15.01|40|2024-08-29|15/07/2024||1.73||6190000000|65.050003051758|1|2024-05-30|15/04/2024|1.75|1.66|6160000000|6090000000|64.660003662109|1
2024-07-01 15:24:02|08830|42760|CTC|7.84B|7840000000|221.5|433|-23.09|43|2024-08-08|15/06/2024||2.55||4110000000|221.5|1|2024-05-09|15/03/2024|1.38|0.685|3520000000|3520000000|240.00999450684|1
2024-07-01 15:24:09|08831|24509|CU|8.02B|8020000000|29.55|476838|-13.87|44|2024-07-25|15/06/2024||0.405||939930000|29.549999237061|1|2024-05-02|15/03/2024|0.82|0.8271|1090000000|1060000000|30.430000305176|1
2024-07-01 15:24:16|08832|24513|CWB|4.19B|4190000000.0000005|43.38|476437|75.49|44|2024-08-30|15/07/2024||0.8538||296230000|43.380001068115|1|2024-05-31|15/04/2024|0.81|0.8567|285920000|289070000|26.440000534058|1
2024-07-01 15:24:23|08833|24486|CFP|1.72B|1720000000|14.51|172386|-38.98|44|2024-07-25|15/06/2024||-0.402||1400000000|14.510000228882|1|2024-05-01|15/03/2024|-0.44|-0.6592|1380000000|1290000000|14.510000228882|1
2024-07-01 15:24:30|08834|24503|CPX|5.05B|5050000000|38.99|523061|-7.39|44|2024-07-31|15/06/2024||0.6863||501220000|38.990001678467|1|2024-05-01|15/03/2024|1.57|0.7322|1120000000|608260000|35.930000305176|1
2024-07-01 15:24:36|08835|24505|CS|7.31B|7310000000|9.7|2641136|61.4|40|2024-08-05|15/06/2024||0.0395||394760000|9.6999998092651|1|2024-05-02|15/03/2024|-0.01|-0.0037|339900000|339670000|9.3999996185303|1
2024-07-01 15:24:42|08836|42771|CJT|2.29B|2290000000|140|63228|45.5|41|2024-07-31|15/06/2024||1.03||232490000|140|1|2024-04-29|15/03/2024|1.86|0.6254|231200000|232410000|115.58999633789|1
2024-07-01 15:24:49|08837|24781|CAS|911.92M|911920000|9.03|194508|-22.75|44|2024-08-01|15/06/2024||0.1572||1180000000|9.0299997329712|1|2024-05-09|15/03/2024|0.00|-0.0608|1110000000|1140000000|9.6899995803833|1
2024-07-01 15:24:56|08838|24484|CCLb|12.91B|12910000000|71.94|271264|10.47|44|2024-08-07|15/06/2024||1.02||1760000000|71.940002441406|1|2024-05-08|15/03/2024|1.07|1.01|1740000000|1740000000|72.360000610352|1
2024-07-01 15:25:02|08839|24495|CLS|9.31B|9310000000|78.34|591824|307.38|44|2024-07-24|15/06/2024||0.9687||2910000000|78.339996337891|1|2024-04-24|15/03/2024|1.18|0.9782|3030000000|2860000000|59.779998779297|1
2024-07-01 15:25:09|08840|24512|CVE|50.21B|50210000000|26.89|6101643|19.51|44|2024-07-25|15/06/2024||0.8138||15160000000|26.889999389648|1|2024-05-01|15/03/2024|0.62|0.5106|15680000000|15040000000|28.280000686646|1
2024-07-01 15:25:15|08841|24488|CG|1.97B|1970000000|9.2|828813|15.87|39|2024-07-31|15/06/2024||0.1712||297420000|9.1999998092651|1|2024-05-14|15/03/2024|0.14|0.1271|305800000|304490000|8.8800001144409|1
2024-07-01 15:25:21|08842|42759|CGI|749.12M|749120000|35.91|6763|3.25|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
2024-07-01 15:25:28|08843|24506|CSH_u|3.5B|3500000000|12.85|417207|35.69|44|2024-08-08|15/06/2024||||235600000|12.85000038147|1|2024-05-09|15/03/2024|-0.0081||183920000|225300000|12.859999656677|1
2024-07-01 15:25:36|08844|24483|CCA|2.17B|2170000000|51.59|56629|-27.02|45|2024-10-30|15/08/2024||2.09||751020000|51.590000152588|1|2024-07-11|15/05/2024||1.92||743850000|51.590000152588|1
2024-07-01 15:25:44|08845|24541|CIGI|7.56B|7560000000|152.77|59143|17.52|44|2024-07-31|15/06/2024||1.37||1120000000|152.77000427246|1|2024-05-02|15/03/2024|0.77|0.9302|1000000000|988900000|143.89999389648|1
2024-07-01 15:25:49|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
2024-07-01 15:25:56|08847|40463|CSU|83.53B|83530000000|3941.88|31237|43.61|43|2024-08-01|15/06/2024||18.78||2480000000|3941.8798828125|1|2024-05-10|15/03/2024|14.76|16.93|2350000000|2350000000|3826.8898925781|1
2024-07-01 15:26:02|08848|1123081|CTS|847.04M|847040000|4.3|570713|34.38|28|2024-08-07|15/06/2024||0.1405||651400000|4.3000001907349|1|2024-05-09|15/03/2024|0.11|0.1214|628770000|674310000|5.7300000190735|1
2024-07-01 15:26:08|08849|24493|CJRb|29.92M|29920000|0.15|916981|-88.55|38|2024-10-18|15/08/2024||-0.051||298240000|0.15000000596046|1|2024-07-15|15/05/2024||0.067||343880000|0.15000000596046|1
2024-07-01 15:26:15|08850|24502|VRN|6.62B|6620000000|10.79|2968748|20.96|44|2024-07-25|15/06/2024||0.4281||1040000000|10.789999961853|1|2024-05-10|15/03/2024|-0.66|0.3647|936050000|1010000000|12.029999732971|1
2024-07-01 15:26:21|08851|977870|CRT_u|3.1B|3100000000|13.18|163352|-12.66|33|2024-08-01|15/06/2024||||141500000|13.180000305176|1|2024-05-06|15/03/2024|0.345||144220000|144600000|13.699999809265|1
2024-07-01 15:26:28|08852|24856|DSG|11.38B|11380000000|132.55|119088|24.91|44|2024-09-04|15/07/2024||0.5301||219090000|132.55000305176|1|2024-05-29|15/04/2024|0.5468|0.5421|206820000|207080000|135.27000427246|1
2024-07-01 15:26:33|08853|1162029|DCBO|1.59B|1590000000|52.83|45789|0.74|15|2024-08-08|15/06/2024||0.2094||52520000|52.830001831055|1|2024-05-09|15/03/2024|0.23|0.167|51400000|51120000|63.150001525879|1
2024-07-01 15:26:39|08854|24521|DOL|35.35B|35350000000|124.91|649038|39.22|45|2024-09-12|15/07/2024||0.9744||1570000000|124.91000366211|1|2024-06-12|15/04/2024|0.77|0.745|1410000000|1410000000|125.68000030518|1
2024-07-01 15:26:44|08855|42826|DIR_u|3.49B|3490000000|12.67|456552|-10.21|38|2024-07-30|15/06/2024||||117000000|12.670000076294|1|2024-05-07|15/03/2024|||114600000|114590000|12.869999885559|1
2024-07-01 15:26:50|08856|24515|D_u|295.46M|295460000|18.09|50162|-30.1|43|2024-05-02|15/03/2024||||49500000|18.629999160767|1|2024-02-15|15/12/2023|||46480000|49900000|8.9499998092651|2
2024-07-01 15:26:56|08857|24522|DPM|1.94B|1940000000|10.71|487171|22.4|32|2024-07-30|15/06/2024||0.2541||142370000|10.710000038147|1|2024-05-07|15/03/2024|0.18|0.1978|123800000|117170000|10.890000343323|1
2024-07-01 15:27:02|08858|991134|ECN|469.47M|469470000|1.67|514596|-37.45|24|2024-08-07|15/06/2024||0.0284||51930000|1.6699999570847|1|2024-05-09|15/03/2024|0.00|-0.0029|49600000|49740000|1.7300000190735|1
2024-07-01 15:27:09|08859|40485|EFN|9.68B|9680000000|24.89|631544|23.34|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
2024-07-01 15:27:15|08860|24528|EMA|13.15B|13150000000|45.65|1335602|-16.33|44|2024-08-07|15/06/2024||0.6078||1760000000|45.650001525879|1|2024-05-13|15/03/2024|0.76|0.8153|2020000000|2020000000|48.599998474121|1
2024-07-01 15:27:22|08861|24529|EMPa|8.45B|8449999999.999999|34.97|414399|-7.07|41|2024-09-12|15/07/2024||0.858||8140000000|34.970001220703|1|2024-06-20|15/04/2024|0.63|0.6226|7410000000|7400000000|32.360000610352|1
2024-07-01 15:27:28|08862|24524|EDR|1.18B|1180000000|4.81|954075|24.94|38|2024-08-06|15/06/2024||0.0149||57220000|4.8099999427795|1|2024-05-09|15/03/2024|0.00|0.0165|63700000|54890000|3.75|1
2024-07-01 15:27:34|08863|24531|ERF|5.47B|5470000000|26.78|621363|39.48|39|2023-02-22|15/12/2022||0.92|||21.129999160767|1|2022-11-03|15/09/2022||0.97|||23.389999389648|1
2024-07-01 15:27:38|08864|951615|EQX|3.10B|3100000000|7.14|783373|17.63|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
2024-07-01 15:27:45|08865|42842|EQB|3.57B|3570000000|93.24|59811|33.2|45|2024-09-11|15/09/2024||2.99||309750000|93.23999786377|1|2024-05-29|15/06/2024|2.81|2.66|316660000|299350000|80.660003662109|1
2024-07-01 15:27:51|08866|1096521|ERO|3.01B|3010000000|29.24|321261|9.1|19|2024-07-31|15/06/2024||0.2328||139760000|29.239999771118|1|2024-05-07|15/03/2024|0.16|0.0891|105800000|109570000|28.959999084473|1
2024-07-01 15:27:59|08867|40486|EIF|2.14B|2140000000.0000002|45.22|73140|-13.72|44|2024-08-08|15/06/2024||0.854||679920000|45.220001220703|1|2024-05-07|15/03/2024|0.2|0.1826|601770000|610290000|47.009998321533|1
2024-07-01 15:28:06|08868|24543|FTT|5.68B|5680000000|40.11|370177|-1.57|44|2024-08-06|15/06/2024||0.9894||2580000000|40.110000610352|1|2024-05-06|15/03/2024|0.84|0.853|2330000000|2170000000|40.380001068115|1
2024-07-01 15:28:12|08869|24537|0P6E|17.15B|17149999999.999998|17.97|3028908|-42.66|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
2024-07-01 15:28:19|08870|24544|FVI|2.03B|2029999999.9999998|6.69|1044676|55.22|44|2024-08-07|15/06/2024||0.0688||241940000|6.6900000572205|1|2024-05-08|15/03/2024|0.09|0.0531|224950000|227280000|6.7699999809265|1
2024-07-01 15:28:25|08871|24538|FNV|31.10B|31100000000|162.2|344008|-14.09|44|2024-08-07|15/06/2024||0.7881||268460000|162.19999694824|1|2024-05-01|15/03/2024|0.76|0.7133|256800000|250500000|165.7200012207|1
2024-07-01 15:28:32|08872|24689|WN|16.72M|16719999.999999998|196.79|148878|25.65|44|2024-07-26|15/06/2024||3.08||14400000000|196.78999328613|1|2024-05-07|15/03/2024|2.3|2.52|13740000000|13710000000|188.83000183105|1
2024-07-01 15:28:39|08873|40487|GEI|3.78B|3780000000|23.25|519771|11.62|44|2024-07-29|15/06/2024||0.3704||2870000000|23.25|1|2024-04-29|15/03/2024|0.25|0.3839|3290000000|2870000000|22.64999961853|1
2024-07-01 15:28:45|08874|24550|GIL|8.77B|8770000000|51.89|311945|21.49|35|2024-08-01|15/06/2024||0.7215||855150000|51.889999389648|1|2024-05-01|15/03/2024|0.59|0.517|695800000|693270000|47.720001220703|1
2024-07-01 15:28:52|08875|42830|GSY|3.31B|3310000000|197.12|43947|78.26|43|2024-08-07|15/06/2024||4.08||371840000|197.11999511719|1|2024-05-07|15/03/2024|3.83|3.81|357110000|347220000|184.63000488281|1
2024-07-01 15:29:00|08876|24553|GWO|37.21B|37210000000|39.91|2726486|3.74|44|2024-08-06|15/06/2024||1.04|||39.909999847412|1|2024-05-01|15/03/2024|1.09|1.03|7880000000||40.709999084473|1
2024-07-01 15:29:06|08877|24556|HR_u|2.51B|2510000000|8.95|435313|-12.68|42|2024-08-08|15/06/2024|||||8.9499998092651|1|2024-05-14|15/03/2024|||209500000||9.1800003051758|1
2024-07-01 15:29:13|08878|24555|HCG|1.69B|1690000000|44.26|139062|2.67|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
2024-07-01 15:29:19|08879|24554|HBM|4.87B|4870000000|12.38|1867338|94.96|45|2024-08-05|15/06/2024||0.1059||487330000|12.380000114441|1|2024-05-14|15/03/2024|0.16|0.0146|524990000|488390000|12.020000457764|1
2024-07-01 15:29:27|08880|960802|H|23.89B|23890000000|39.85|1159065|5.28|35|2024-08-06|15/06/2024||0.4733||1920000000|39.849998474121|1|2024-05-14|15/03/2024|0.49|0.4866|1070000000|2090000000|40.650001525879|1
2024-07-01 15:29:33|08881|24559|IAG|8.2B|8199999999.999999|85.91|333553|-4.81|45|2024-08-06|15/06/2024||2.53|||85.910003662109|1|2024-05-09|15/03/2024|2.44|2.35|4900000000|3470000000|86.75|1
2024-07-01 15:29:40|08882|24562|IMG|2.88B|2880000000|5.14|1719261|46.44|44|2024-08-07|15/06/2024||0.0729||345010000|5.1399998664856|1|2024-05-09|15/03/2024|0.11|0.0324|338900000|287300000|5.1900000572205|1
2024-07-01 15:29:46|08883|24561|IGM|8.95B|8950000000|37.77|249064|-6.35|44|2024-08-07|15/06/2024||0.9488||826000000|37.770000457764|1|2024-05-02|15/03/2024|0.94|0.8893|811670000|822420000|34.830001831055|1
2024-07-01 15:29:54|08884|24956|INE|2.08B|2080000000|10.23|633464|-17.1|44|2024-08-06|15/06/2024||0.008||275930000|10.229999542236|1|2024-05-08|15/03/2024|-0.1128|-0.1246|242540000|235120000|8.5500001907349|1
2024-07-01 15:30:01|08885|24560|IFC|40.67B|40670000000|228.01|298383|11.47|44|2024-07-30|15/06/2024||3.41||6430000000|228.00999450684|1|2024-05-07|15/03/2024|3.63|3.4|5110000000|5130000000|232.02000427246|1
2024-07-01 15:30:07|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
2024-07-01 15:30:23|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
2024-07-01 15:30:29|08888|42920|IVN|23.25B|23250000000|17.65|2953603|45.87|41|2024-08-08|15/06/2024||0.0834||70020000|17.64999961853|1|2024-04-30|15/03/2024|0.06|0.0322|618320000|293000000|20.620000839233|1
2024-07-01 15:30:35|08889|1029161|JWEL|1.2B|1200000000|29.01|54407|-3.33|30|2024-08-01|15/06/2024||0.342||185340000|29.010000228882|1|2024-05-09|15/03/2024|0.09|0.0532|128040000|123470000|26|1
2024-07-01 15:30:41|08890|980227|KNT|1.86B|1860000000|7.85|696448|36.52|30|2024-08-15|15/06/2024||0.0362||60100000|7.8499999046326|1|2024-05-13|15/03/2024|0.01|0.0291|59800000|55630000|8.0200004577637|1
2024-07-01 15:30:47|08891|24570|KEY|8.68B|8680000000|37.89|1114979|24.03|44|2024-08-07|15/06/2024||0.4857||1560000000|37.889999389648|1|2024-05-14|15/03/2024|0.31|0.5183|1520000000|1520000000|35.380001068115|1
2024-07-01 15:30:53|08892|959119|KXS|4.47B|4470000000|157.76|57349|-16.66|31|2024-08-07|15/06/2024||0.512||116780000|157.75999450684|1|2024-05-08|15/03/2024|0.5718|0.4925|119370000|116420000|145.58999633789|1
2024-07-01 15:30:59|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
2024-07-01 15:31:08|08894|24573|LB|1.16B|1160000000|26.55|183763|-19.69|44|2024-08-29|15/07/2024||0.8826||254950000|26.549999237061|1|2024-05-31|15/04/2024|0.9|0.8839|252600000|252100000|26.690000534058|1
2024-07-01 15:31:14|08895|25014|LWRK|2.24B|2240000000|32.27|336107|0|37|2022-11-08|15/09/2022||0.2||265800000|32.270000457764|1|2022-08-11|15/06/2022|0.07|0.07|263140000|264100000|31.819999694824|1
2024-07-01 15:31:20|08896|24576|LNR|4.09B|4090000000|66.49|79624|-4.5|44|2024-08-07|15/06/2024||2.72||2940000000|66.48999786377|1|2024-05-08|15/03/2024|2.59|2.06|2720000000|2650000000|64.870002746582|1
2024-07-01 15:31:25|08897|42940|LAAC|702.89M|702890000|4.36|752129|-59.6|18|2024-05-13|15/03/2024|-0.06|0.01||98050000|5.960000038147|1|2023-11-29|15/09/2023|0.0331|0.0808||104250000|8.8699998855591|1
2024-07-01 15:31:32|08898|24572|L|48.45B|48450000000|158.7|390682|30.85|44|2024-07-25|15/06/2024||2.15||14290000000|158.69999694824|1|2024-05-01|15/03/2024|1.72|1.7|13580000000|13460000000|150.96000671387|1
2024-07-01 15:31:37|08899|24578|LUN|11.83B|11830000000|15.23|2760976|46.72|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
2024-07-01 15:31:44|08900|24584|MFI|2.82B|2820000000|22.92|144669|-11.44|43|2024-08-01|15/06/2024||0.2017||1300000000|22.920000076294|1|2024-05-02|15/03/2024|0.04|0.125|1150000000|1190000000|24.340000152588|1
2024-07-01 15:31:51|08901|25012|MRE|861.62M|861620000|11.5|151594|-13.21|44|2024-08-06|15/06/2024||0.6171||1350000000|11.5|1|2024-05-02|15/03/2024|0.62|0.5598|1320000000|1300000000|11.380000114441|1
2024-07-01 15:31:58|08902|24582|MEG|1.28M|1280000|29.27|1629060|39.38|44|2024-07-25|15/06/2024||0.761||1140000000|29.270000457764|1|2024-05-06|15/03/2024|0.36|0.5161|1360000000|1070000000|30.770000457764|1
2024-07-01 15:32:04|08903|24591|MX|4.42B|4420000000|66.05|105860|20.66|44|2024-07-24|15/06/2024||0.5135||959220000|66.050003051758|1|2024-04-24|15/03/2024|0.65|0.3054|916000000|855350000|65.51000213623|1
2024-07-01 15:32:11|08904|42985|MTY|1.06B|1060000000|44.94|56503|-25.83|37|2024-10-11|15/08/2024||1.12||296850000|44.939998626709|1|2024-07-12|15/05/2024||1.11||294600000|44.939998626709|1
2024-07-01 15:32:18|08905|24590|MTL|1.16B|1160000000|13.14|189682|-13.44|44|2024-07-18|15/06/2024||0.2935||496090000|13.140000343323|1|2024-04-25|15/03/2024|0.25|0.3094|462600000|501120000|14.430000305176|1
2024-07-01 15:32:25|08906|24592|NA|36.92B|36920000000|108.51|1998854|9.94|44|2024-08-28|15/07/2024||2.46||2880000000|108.51000213623|1|2024-05-29|15/04/2024|2.54|2.45|2840000000|2780000000|113.01000213623|1
2024-07-01 15:32:30|08907|49233|NXE|5.29B|5290000000|9.54|1917743|52.64|32|2024-08-07|15/06/2024||-0.0384|||9.539999961853|1|2024-05-08|15/03/2024|-0.06|-0.0425|||12|1
2024-07-01 15:32:37|08908|42990|NFI|1.22B|1220000000|15.84|233202|38.7|38|2024-08-07|15/06/2024||-0.0225||787230000|15.840000152588|1|2024-05-02|15/03/2024|-0.13|-0.1675|723000000|682840000|11.289999961853|1
2024-07-01 15:32:45|08909|24600|NPI|6.04B|6040000000|23.52|933450|-14.88|44|2024-08-07|15/06/2024||0.1526||502220000|23.520000457764|1|2024-05-16|15/03/2024|0.29|0.5457|754920000|696560000|22.670000076294|1
2024-07-01 15:32:51|08910|24606|OGC|2.23B|2230000000|3.14|1636293|20.31|33|2022-10-27|15/09/2022||0.0327||283590000|2.0699999332428|1|2022-07-28|15/06/2022|0.0641|0.0643|293940000|294880000|2.3900001049042|1
2024-07-01 15:32:57|08911|960813|OGI|222.60M|222600000|2.11|360288|5.5|35|2024-07-11|15/05/2024||-0.0677||39370000|2.1099998950958|1|2024-05-14|15/02/2024|-0.227|-0.0867|37630000|37640000|2.5099999904633|1
2024-07-01 15:33:03|08912|42743|OSK|1.05B|1050000000|2.86|888204|-11.18|31|2024-08-07|15/06/2024||-0.0179||0.00|2.8599998950958|1|2024-05-02|15/03/2024|-0.02|-0.02||0.00|3.0999999046326|1
2024-07-01 15:33:09|08913|40498|PXT|2.23B|2230000000|21.92|488632|-17.47|37|2024-07-31|15/06/2024||0.89|||21.920000076294|1|2024-05-08|15/03/2024|0.58|0.75|337000000||23.709999084473|1
2024-07-01 15:33:16|08914|24618|PKI|6.7B|6700000000|38.35|547115|16.21|44|2024-08-01|15/06/2024||0.9039||7960000000|38.349998474121|1|2024-05-01|15/03/2024|0.25|0.0235|6940000000|8050000000|42.409999847412|1
2024-07-01 15:33:24|08915|24623|POW|24.78B|24780000000|38.02|3344397|6.62|45|2024-08-08|15/06/2024||1.15||3600000000|38.020000457764|1|2024-05-08|15/03/2024|1.12|1.11|4510000000|4180000000|38.979999542236|1
2024-07-01 15:33:30|08916|943642|PSK|6.21B|6210000000|26|405677|12.26|38|2024-07-15|15/06/2024||0.3089||117000000|26|1|2024-04-22|15/03/2024|0.2|0.2427|120700000|129000000|27.729999542236|1
2024-07-01 15:33:37|08917|25066|PBH|4.18B|4179999999.9999995|94.23|54022|-9.85|44|2024-08-13|15/06/2024||1.33||1710000000|94.230003356934|1|2024-05-13|15/03/2024|0.54|0.5354|1460000000|1460000000|89.139999389648|1
2024-07-01 15:33:43|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
2024-07-01 15:33:50|08919|24632|QBRb|6.68B|6680000000|28.87|823484|-11.58|45|2024-08-08|15/06/2024||0.8311||1400000000|28.870000839233|1|2024-05-09|15/03/2024|0.71|0.672|1360000000|1370000000|28.75|1
2024-07-01 15:33:55|08920|1029163|REAL|458.18M|458180000|6.28|46882|3.63|25|2024-07-25|15/06/2024||0.02||13840000|6.2800002098083|1|2024-05-07|15/03/2024|0.02|-0.0217|11500000|9910000|4.9499998092651|1
2024-07-01 15:34:02|08921|43058|RCH|2.29B|2290000000|41.19|55166|-1.69|36|2024-10-03|15/08/2024||0.495||476300000|41.189998626709|1|2024-07-11|15/05/2024||0.445||476950000|41.189998626709|1
2024-07-01 15:34:09|08922|24642|RUS|2.22B|2220000000|37.27|183821|1.55|44|2024-07-31|15/06/2024||0.864||1100000000|37.270000457764|1|2024-05-01|15/03/2024|0.82|0.83|1060000000|1120000000|38.770000457764|1
2024-07-01 15:34:23|08923|24645|SAP|13.04B|13040000000|30.72|401182|3.5|45|2024-08-09|15/06/2024||0.4063||4420000000|30.719999313354|1|2024-06-06|15/03/2024|0.37|0.3589|4550000000|4300000000|27.920000076294|1
2024-07-01 15:34:31|08924|25146|SEA|1.64B|1640000000|18.7|80684|17.09|42|2024-08-12|15/06/2024||-0.04|||18.700000762939|1|2024-05-13|15/03/2024|-0.09|-0.04|||20.860000610352|1
2024-07-01 15:34:37|08925|24650|SJRb|20.23B|20230000000|40.48|1990346|0|40|2023-06-29|15/05/2023||0.385||1340000000|40.479999542236|1|2023-04-17|15/02/2023||0.375||1360000000|40.479999542236|1
2024-07-01 15:34:44|08926|24988|SIA|1.04B|1040000000|14.25|270058|23.7|44|2024-08-08|15/06/2024|||||14.25|1|2024-05-09|15/03/2024|0.27||230950000||14.14999961853|1
2024-07-01 15:34:50|08927|24659|SVM|810.90M|810900000|4.58|466408|21.49|43|2024-08-08|15/06/2024||0.0785||62850000|4.5799999237061|1|2024-05-23|15/03/2024|0.03|0.0244|42680000|38600000|5.3000001907349|1
2024-07-01 15:34:56|08928|978638|SIL|1.67B|1670000000|11.18|393059|44.07|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
2024-07-01 15:35:03|08929|978227|ZZZ|883.82M|883820000|26.08|54129|-9.16|33|2024-08-08|15/06/2024||0.3683||223460000|26.079999923706|1|2024-05-07|15/03/2024|0.28|0.3583|209720000|211220000|27.559999465942|1
2024-07-01 15:35:11|08930|24654|ATRL|10.39B|10390000000|59.22|298367|70.42|44|2024-08-01|15/06/2024||0.5556||2250000000|59.220001220703|1|2024-05-15|15/03/2024|0.42|0.447|2260000000|2140000000|55.869998931885|1
2024-07-01 15:35:17|08931|958361|TOY|2.93B|2930000000|28.19|103072|-19.57|31|2024-07-31|15/06/2024||0.426||456830000|28.190000534058|1|2024-05-07|15/03/2024|-0.19|-0.02|316200000|280870000|30.229999542236|1
2024-07-01 15:35:24|08932|24657|STN|12.95B|12950000000|114.53|248953|32.42|45|2024-08-07|15/06/2024||1.12||1480000000|114.5299987793|1|2024-05-08|15/03/2024|0.9|0.8611|1370000000|1360000000|115.90000152588|1
2024-07-01 15:35:30|08933|1055997|STLC|2.04B|2040000000|37.17|231885|-7.81|30|2024-08-07|15/06/2024||0.9631||716280000|37.169998168945|1|2024-05-08|15/03/2024|1.27|1.62|746000000|771580000|39.119998931885|1
2024-07-01 15:35:36|08934|43085|SJ|5.04B|5040000000|89.27|132861|30.86|42|2024-08-07|15/06/2024||1.87||1060000000|89.269996643066|1|2024-05-08|15/03/2024|1.36|1.07|775000000|772550000|72.669998168945|1
2024-07-01 15:35:43|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
2024-07-01 15:35:49|08936|24651|SLF|38.86B|38860000000|67.08|2207175|-2.87|45|2024-08-12|15/06/2024||1.6|||67.080001831055|1|2024-05-09|15/03/2024|1.5|1.65|1500000000|1500000000|72.830001831055|1
2024-07-01 15:35:56|08937|31160|SOY|872.83M|872830000|7.36|52795|-16.93|44|2024-08-07|15/06/2024||0.014||160050000|7.3600001335144|1|2024-05-08|15/03/2024|0.02|0.0283|182850000|168870000|7.9000000953674|1
2024-07-01 15:36:03|08938|24655|SPB|2.2B|2200000000|8.87|856157|-6.53|44|2024-08-14|15/06/2024||-0.1261||807270000|8.8699998855591|1|2024-05-14|15/03/2024|0.4089|0.4769|1220000000|1360000000|9.4799995422363|1
2024-07-01 15:36:14|08939|24671|TFII|4.42B|4420000000|198.64|228496|31.61|44|2024-07-25|15/06/2024||1.66||2250000000|198.63999938965|1|2024-04-25|15/03/2024|1.24|1.35|1870000000|1860000000|192.42999267578|1
2024-07-01 15:36:21|08940|24692|X|10.56B|10560000000|38.08|363385|27.74|44|2024-08-07|15/06/2024||0.4087||354840000|38.080001831055|1|2024-05-02|15/03/2024|0.38|0.379|345900000|340270000|35.979999542236|1
2024-07-01 15:36:27|08941|25220|TXG|1.82B|1820000000|21.2|271671|12.65|37|2024-07-31|15/06/2024||0.5057||250100000|21.200000762939|1|2024-05-08|15/03/2024|0.42|0.3483|236500000|233650000|19.129999160767|1
2024-07-01 15:36:50|08942|24675|TIH|9.94B|9940000000|121.13|123876|11.3|44|2024-07-24|15/06/2024||1.57||1210000000|121.12999725342|1|2024-05-01|15/03/2024|1.01|1.13|1020000000|1080000000|126|1
2024-07-01 15:36:56|08943|24668|TD|131.85B|131850000000|75.2|7308780|-8.42|45|2024-08-22|15/07/2024||2.05||13240000000|75.199996948242|1|2024-05-23|15/04/2024|2.04|1.85|13880000000|12620000000|76.809997558594|1
2024-07-01 15:37:02|08944|24678|TOU|21.84B|21840000000|62.05|2304366|-0.59|44|2024-07-31|15/06/2024||0.9812||1370000000|62.049999237061|1|2024-05-01|15/03/2024|0.69|1.2|1630000000|1530000000|67.279998779297|1
2024-07-01 15:37:09|08945|43104|RNW|3.91B|3910000000|12.48|550083|9.67|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
2024-07-01 15:37:15|08946|1011025|TSU|1.97B|1970000000|41.38|58971|10.14|30|2024-08-08|15/06/2024||0.6957||864470000|41.380001068115|1|2024-05-02|15/03/2024|0.68|0.62|744300000|720120000|42.259998321533|1
2024-07-01 15:37:21|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
2024-07-01 15:37:27|08948|24682|VET|2.41B|2410000000|15.06|723565|-8.84|45|2024-07-29|15/06/2024||0.625||532570000|15.060000419617|1|2024-05-01|15/03/2024|0.01|1.23|508040000|646750000|15.859999656677|1
2024-07-01 15:37:32|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
2024-07-01 15:37:37|08950|976223|WELL|1.16B|1160000000|4.71|820269|-0.84|29|2024-08-08|15/06/2024||0.0609||236700000|4.710000038147|1|2024-05-08|15/03/2024|0.08|0.0529|231560000|227310000|3.579999923706|1
2024-07-01 15:37:43|08951|43141|WDO|1.65B|1650000000|11.02|471445|59.71|37|2024-08-08|15/06/2024||0.1157||118000000|11.020000457764|1|2024-05-08|15/03/2024|0.07|0.0657|100920000|96000000|10.060000419617|1
2024-07-01 15:37:49|08952|24686|WFG|8.62B|8620000000|105.07|178085|-7.68|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
2024-07-01 15:37:56|08953|25241|WCP|6B|6000000000|10.01|2093009|7.98|44|2024-07-24|15/06/2024||0.3015||784720000|10.010000228882|1|2024-04-24|15/03/2024|0.1|0.2618|868300000|724210000|10.64999961853|1
2024-07-01 15:38:03|08954|43147|WPK|2.82B|2820000000|44.65|44720|8.35|39|2024-07-25|15/06/2024||0.6085||283200000|44.650001525879|1|2024-04-22|15/03/2024|0.55|0.5716|276780000|290000000|40.729999542236|1
2024-07-01 15:38:09|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
2024-07-01 15:38:16|08956|24919|WSP|26.56B|26560000000|213.03|207977|21.72|44|2024-07-30|15/06/2024||1.87||2920000000|213.0299987793|1|2024-05-08|15/03/2024|1.55|1.47|2790000000|2750000000|214.5|1
2024-07-01 15:38:22|08957|951635|WEED|672.46M|672460000|8.84|2930856|73.33|37|2024-08-13|15/06/2024||-0.4623||73570000|8.8400001525879|1|2024-05-30|15/03/2024|-1.03|-0.443|72790000|72800000|11.590000152588|1
2024-07-01 15:38:27|08958|1055210|GOLD|29.20B|29200000000|16.63|23214437|-1.48|32|2024-08-05|15/06/2024||0.246||3200000000|22.819999694824|1|2024-05-01|15/03/2024|0.19|0.1539|2750000000|2740000000|22.879999160767|1
2024-07-01 15:38:34|08959|24589|MRU|17.08B|17079999999.999998|75.79|443958|1.3|44|2024-08-14|15/06/2024||1.35||6660000000|75.790000915527|1|2024-04-24|15/03/2024|0.91|0.8943|4660000000|4650000000|69.900001525879|1
2024-07-01 15:38:40|08960|24473|BMO|83.60B|83600000000|114.83|2600229|-4.02|45|2024-08-27|15/07/2024||2.86||8280000000|114.83000183105|1|2024-05-29|15/04/2024|2.59|2.77|7990000000|8070000000|131.10000610352|1
2024-07-01 15:38:47|08961|24453|AQN|6.28B|6280000000|8.04|2175253|-26.58|43|2024-08-08|15/06/2024||0.0843||629170000|8.039999961853|1|2024-05-10|15/03/2024|0.14|0.1557|737100000|813380000|9.2399997711182|1
2024-07-01 15:38:53|08962|24469|BCE|40.51B|40510000000|44.31|2956721|-26.64|45|2024-08-01|15/06/2024||0.7883||6110000000|44.310001373291|1|2024-05-02|15/03/2024|0.72|0.6962|6010000000|6040000000|45.759998321533|1
2024-07-01 15:39:00|08963|24520|DNN|2.53B|2530000000|2.74|1550317|65.06|44|2024-08-08|15/06/2024||-0.0136|||2.7400000095367|1|2024-05-08|15/03/2024|-0.02|-0.0103|832000||2.9500000476837|1
2024-07-01 15:39:16|08964|25153|SII|1.44B|1440000000|56.73|31120|32.27|44|2024-08-09|15/06/2024||0.41|||56.729999542236|1|2024-05-08|15/03/2024|0.45|0.405|37090000|40200000|56.240001678467|1
2024-07-01 15:39:23|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
2024-07-01 15:39:30|08966|24498|CNQ|106.14B|106140000000|48.73|11503195|30.85|45|2024-08-01|15/06/2024||0.8531||8800000000|48.729999542236|1|2024-05-02|15/03/2024|0.685|0.7054|8240000000|8530000000|103.01999664307|0.5
2024-07-01 15:39:34|08967|1164007|DND|824.32M|824320000|12.32|122753|-31.97|19|2024-09-24|15/06/2024||-0.0116||123410000|12.319999694824|1|2024-05-14|15/03/2024|-0.345|-0.185|107300000|114090000|14.10000038147|1
2024-07-01 15:39:40|08968|42839|ENGH|1.67B|1670000000|30.17|64401|-6.28|41|2024-09-05|15/07/2024||0.33||119060000|30.170000076294|1|2024-06-10|15/04/2024|0.36|0.36|125810000|123200000|29.010000228882|1
2024-07-01 15:39:46|08969|24536|FFH|34.71B|34710000000|1556.33|43292|56.84|34|2024-08-01|15/06/2024||34.38||8910000000|1556.3299560547|1|2024-05-02|15/03/2024|30.82|41.16|8060000000|7990000000|1528.3399658203|1
2024-07-01 15:39:53|08970|24952|IFP|849.9M|849900000|16.52|167821|-33.87|43|2024-08-01|15/06/2024||-1.05||850730000|16.520000457764|1|2024-05-09|15/03/2024|-1.56|-1.41|813200000|765780000|18.530000686646|1
2024-07-01 15:40:00|08971|24575|LIF|1.86B|1860000000|29.1|196124|-6.37|44|2024-08-06|15/06/2024||0.7668|||29.10000038147|1|2024-05-09|15/03/2024|0.93|0.848|56660000||30.309999465942|1
2024-07-01 15:40:05|08972|1123415|LSPD|2.92B|2920000000|18.7|620577|-16.56|19|2024-08-01|15/06/2024||0.071||258250000|18.700000762939|1|2024-05-16|15/03/2024|0.06|0.0578|230220000|224570000|17.370000839233|1
2024-07-01 15:40:10|08973|1166355|NVEI|6.24B|6240000000|44.31|275442|13.27|17|2024-08-06|15/06/2024||0.4544||332240000|44.310001373291|1|2024-05-07|15/03/2024|0.41|0.4348|335110000|326070000|44.319999694824|1
2024-07-01 15:40:18|08974|24605|ONEX|7.12B|7120000000|93.02|100680|27.13|43|2024-08-08|15/06/2024||-1.40|||93.019996643066|1|2024-05-10|15/03/2024||-8.70|||100.01999664307|1
2024-07-01 15:40:23|08975|24608|OTEX|11.07B|11070000000|41.08|733568|-25.44|44|2024-08-01|15/06/2024||1.39||1930000000|41.080001831055|1|2024-05-02|15/03/2024|1.29|1.28|1980000000|1960000000|48.669998168945|1
2024-07-01 15:40:29|08976|24680|TRP|53.91B|53910000000|51.86|6809908|-3.14|45|2024-07-25|15/06/2024||0.8845||3800000000|51.860000610352|1|2024-05-03|15/03/2024|1.24|1.15|4240000000|4240000000|49.810001373291|1
2024-07-01 15:40:35|08977|24603|NWC|1.97B|1970000000|41.44|66832|31.97|32|2024-09-12|15/07/2024||0.8208||645300000|41.439998626709|1|2024-06-05|15/04/2024|0.5742|0.5976|617500000|617160000|38.930000305176|1
2024-07-01 15:40:41|08978|24679|TRI|103.61B|103610000000|230.61|338238|28.93|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
2024-07-01 15:40:48|08979|43109|TCN|4.54B|4540000000|15.34|697963|31.34|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
2024-07-01 15:40:55|08980|24691|WTE|1.41B|1410000000|22.71|104264|-27.3|43|2024-08-01|15/06/2024||0.4532||94290000|22.709999084473|1|2024-05-06|15/03/2024|0.24|0.43|84760000|87900000|26.379999160767|1
2024-07-01 15:41:00|08981|998086|GOOS|1.23B|1230000000|12.65|791447|-27.36|31|2024-08-01|15/06/2024||-0.8376||90940000|17.690000534058|1|2024-05-16|15/03/2024|0.19|0.0627|358000000|316370000|15.520000457764|1
2024-07-01 15:41:06|08982|1055239|BB|1.96B|1960000000|3.42|2567371|-53.41|32|2024-09-26|15/08/2024||-0.0383||190850000|3.420000076294|1|2024-06-26|15/05/2024|-0.0411|-0.0659|197130000|179840000|3.0599999427795|1
2024-07-01 15:41:13|08983|24470|BEI_u|3.48B|3480000000|70.48|98712|13.33|44|2024-08-08|15/06/2024||||155300000|70.480003356934|1|2024-05-07|15/03/2024|||145200000|147050000|72.339996337891|1
2024-07-01 15:41:19|08984|24777|BYD|5.52B|5520000000|256.97|60491|1.67|29|2023-03-21|15/12/2022||1.07||834000000|211|1|2022-11-09|15/09/2022||0.91||792650000|202.58999633789|1
2024-07-01 15:41:26|08985|985736|BBU_u|5.59B|5590000000|25.91|42813|13.59|32|2024-08-02|15/06/2024||-1.48||4460000000|25.909999847412|1|2024-05-03|15/03/2024|0.23|-1.58|12020000000|16140000000|25.89999961853|1
2024-07-01 15:41:32|08986|42747|BIP_u|17.51B|17510000000|37.58|554450|-22.39|43|2024-08-01|15/06/2024||0.2586||3260000000|37.580001831055|1|2024-05-01|15/03/2024|0.1377|0.2655|7140000000|-4110000|36.959999084473|1
2024-07-01 15:41:36|08987|1177000|BPYPM|||19.98|3272|-4.4}|0||
2024-07-01 15:41:41|08988|977801|BEP_pg|16.28B|16280000000.000002|24.11|12522|13.03|0||
2024-07-01 15:41:48|08989|24482|CAR_u|7.51B|7510000000|44.45|379490|-12.6|44|2024-08-13|15/06/2024||||275600000|44.450000762939|1|2024-05-08|15/03/2024|||275820000|273000000|44.919998168945|1
2024-07-01 15:41:54|08990|1055219|CNI|101.89B|101890000000|161.66|1169115|0.77|32|2024-07-23|15/06/2024||1.96||4370000000|161.66000366211|1|2024-04-23|15/03/2024|1.72|1.71|4250000000|4280000000|177.19000244141|1
2024-07-01 15:42:00|08991|24501|CP|99.94B|99940000000|107.74|1422695|0.69|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
2024-07-01 15:42:06|08992|42784|CHP_u|4.21B|4210000000|12.84|424255|-5.38|39|2024-07-18|15/06/2024||||361880000|12.840000152588|1|2024-04-24|15/03/2024|0.197||361410000|345300000|13.079999923706|1
2024-07-01 15:42:14|08993|24822|CRR_u|2.32B|2320000000|12.75|174906|-6.8|36|2024-08-07|15/06/2024||||119810000|12.75|1|2024-05-08|15/03/2024|||118610000|116620000|12.760000228882|1
2024-07-01 15:42:21|08994|24527|ELD|4.14B|4139999999.9999995|20.21|376524|50.71|43|2024-07-25|15/06/2024||0.2445||307350000|20.209999084473|1|2024-04-25|15/03/2024|0.27|0.1564|257970000|285700000|19.64999961853|1
2024-07-01 15:42:28|08995|24534|FCR_u|3.12B|3120000000|14.7|330645|0.55|44|2024-07-30|15/06/2024||||169700000|14.699999809265|1|2024-04-30|15/03/2024|0.35||182900000|175600000|14.869999885559|1
2024-07-01 15:42:34|08996|953907|FSV|9.38B|9380000000|208.2|73541|2.05|37|2024-07-24|15/06/2024||1.28||1280000000|208.19999694824|1|2024-04-24|15/03/2024|0.67|0.6647|1160000000|1130000000|209.38999938965|1
2024-07-01 15:42:40|08997|24564|IMO|50.23B|50230000000|93.28|980504|37.62|45|2024-08-02|15/06/2024||2.11||13260000000|93.279998779297|1|2024-04-26|15/03/2024|2.23|2.07|12280000000|14070000000|97.360000610352|1
2024-07-01 15:42:47|08998|40490|IIP_u|1.73B|1730000000|11.91|360820|-7.1|41|2024-07-31|15/06/2024||||62160000|11.909999847412|1|2024-05-09|15/03/2024|||62100000|62090000|11.920000076294|1
2024-07-01 15:42:55|08999|24969|KMP_u|2.09B|2089999999.9999998|17.04|272631|-3.51|44|2024-08-07|15/06/2024||||89900000|17.040000915527|1|2024-05-07|15/03/2024|||87510000|88000000|17.120000839233|1
2024-07-01 15:43:00|09000|1055235|MFC|64.84B|64840000000|36.43|6368801|45.49|32|2024-08-07|15/06/2024||0.8931||2040000000|36.430000305176|1|2024-05-08|15/03/2024|0.94|0.9114|6590000000|3780000000|33.270000457764|1
2024-07-01 15:43:05|09001|25045|NWH_u|1.15B|1150000000|4.66|449678|-25.8|44|2024-08-08|15/06/2024|||||4.6599998474121|1|2024-05-14|15/03/2024|0.0364||133550000||5.1100001335144|1
2024-07-01 15:43:12|09002|941685|OR|3.98B|3980000000|21.32|260460|4.72|38|2024-08-07|15/06/2024||0.1518||64100000|21.319999694824|1|2024-05-08|15/03/2024|0.16|0.1513|60750000|59760000|21.639999389648|1
2024-07-01 15:43:18|09003|24624|PPL|29.64B|29640000000|50.76|3021947|21.87|44|2024-08-01|15/06/2024||0.714||2620000000|50.759998321533|1|2024-05-09|15/03/2024|0.74|0.7432|1540000000|2570000000|50.080001831055|1
2024-07-01 15:43:25|09004|24468|PRMW|4.67B|4670000000|29.9|127146|80.12|48|2024-08-08|15/06/2024||0.2427||478660000|29.89999961853|1|2024-05-09|15/03/2024|0.19|0.1413|452000000|438990000|27.639999389648|1
2024-07-01 15:43:32|09005|31157|RBA|19.14B|19140000000|104.34|166584|31.25|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
2024-07-01 15:43:38|09006|24514|SRU_u|3.18B|3180000000|21.99|231043|-9.47|40|2024-08-08|15/06/2024||||214800000|21.989999771118|1|2024-05-08|15/03/2024|-0.12||217240000|222000000|22.540000915527|1
2024-07-01 15:43:44|09007|976225|TECKa|34.47B|34470000000|65.5|2867|16.55|34|2024-07-24|15/06/2024||0.7027||4020000000|65.5|1|2024-04-25|15/03/2024|0.75|0.8455|3990000000|4100000000|62.200000762939|1
2024-07-01 15:43:51|09008|24662|T|30.95B|30950000000|20.71|3575034|-19.67|44|2024-08-02|15/06/2024||0.2211||5040000000|20.709999084473|1|2024-05-09|15/03/2024|0.26|0.2358|4930000000|5010000000|22.510000228882|1
2024-07-01 15:43:57|09009|24663|TA|2.92B|2920000000|9.7|1024596|-21.77|45|2024-08-02|15/06/2024||0.0629||614300000|9.6999998092651|1|2024-05-03|15/03/2024|0.72|0.1539|947000000|985830000|9.2299995422363|1
2024-07-01 15:44:04|09010|24665|TCLa|1.31B|1310000000|15.12|117626|3.14|44|2024-09-11|15/07/2024||0.5506||709870000|15.119999885559|1|2024-06-05|15/04/2024|0.52|0.4448|683200000|717790000|13.539999961853|1
2024-07-01 15:44:11|09011|24446|AEM|45.08B|45080000000|89.48|1371302|35.27|40|2024-07-31|15/06/2024||1.08||2670000000|89.480003356934|1|2024-04-25|15/03/2024|1.04|0.8312|2500000000|2420000000|87.26000213623|1
2024-07-01 15:44:18|09012|24480|BTG|4.84B|4840000000|3.67|3584382|-22.25|39|2024-07-31|15/06/2024||0.0586||481350000|3.670000076294|1|2024-05-07|15/03/2024|0.06|0.0508|461440000|436180000|3.4800000190735|1
2024-07-01 15:44:26|09013|31094|BLDP|927.96M|927960000|3.09|839881|-46.72|37|2024-08-07|15/06/2024||-0.1808||26980000|3.0899999141693|1|2024-05-07|15/03/2024|-0.1915|-0.191|19840000|23400000|3.8699998855591|1
2024-07-01 15:44:33|09014|24683|BHC|3.52B|3520000000|9.54|380701|-10|39|2024-08-06|15/06/2024||0.884||2340000000|9.539999961853|1|2024-05-02|15/03/2024|0.6295|0.6797|2150000000|2160000000|12.029999732971|1
2024-07-01 15:44:40|09015|42751|DOOO|6.43B|6430000000|87.65|216763|-21.73|44|2024-08-29|15/07/2024||0.5709||1970000000|87.650001525879|1|2024-05-31|15/04/2024|0.95|0.906|2030000000|2000000000|90.690002441406|1
2024-07-01 15:44:47|09016|1055217|CCJ|30.14B|30140000000|67.31|1104017|62.23|32|2024-07-24|15/06/2024||0.2746||763210000|67.309997558594|1|2024-04-30|15/03/2024|0.13|0.3477|634000000|789680000|67.529998779297|1
2024-07-01 15:44:53|09017|24492|CIX|2.18B|2180000000|14.4|483021|-4.26|44|2024-08-08|15/06/2024||0.8667||760030000|14.39999961853|1|2024-05-10|15/03/2024|0.86|0.8583|645700000|720300000|16.75|1
2024-07-01 15:44:59|09018|962584|CRON|1.20B|1200000000|3.19|216639|22.22|30|2024-08-08|15/06/2024||-0.01||25380000|3.1900000572205|1|2024-05-09|15/03/2024|-0.01|-0.01|25290000|23850000|3.5699999332428|1
2024-07-01 15:45:05|09019|1055225|ENB|104.37B|104370000000|48.67|8882156|-1.16|32|2024-08-02|15/06/2024||0.644||7870000000|48.669998168945|1|2024-05-10|15/03/2024|0.92|0.8179|11040000000|11030000000|51.139999389648|1
2024-07-01 15:45:11|09020|24539|AG|2.31B|2310000000|8.1|912501|8.14|35|2024-08-08|15/06/2024||-0.0058||123000000|8.1000003814697|1|2024-05-07|15/03/2024|-0.05|-0.0479|106010000|112000000|9.7200002670288|1
2024-07-01 15:45:17|09021|1159533|GFL|19.87B|19870000000|53.28|304928|3.58|23|2024-07-31|15/06/2024||0.3099||2060000000|53.279998779297|1|2024-05-01|15/03/2024|0.00|-0.0431|1800000000|1780000000|43.930000305176|1
2024-07-01 15:45:23|09022|1055232|KGC|13.91B|13910000000|11.39|3574462|80.22|32|2024-07-31|15/06/2024||0.1432||1530000000|11.390000343323|1|2024-05-07|15/03/2024|0.1372|0.0844|1480000000|1400000000|9.2200002670288|1
2024-07-01 15:45:30|09023|24990|MAG|1.64B|1640000000|15.98|258784|8.34|37|2024-08-12|15/06/2024||0.1256||10950000|15.979999542236|1|2024-05-14|15/03/2024|0.14|0.1067|123690000|67850000|16.969999313354|1
2024-07-01 15:45:37|09024|24586|MGA|16.55B|16550000000|57.34|1279440|-23.33|40|2024-08-09|15/06/2024||2.03||15120000000|57.340000152588|1|2024-05-03|15/03/2024|1.48|1.64|15010000000|14990000000|66.199996948242|1
2024-07-01 15:45:44|09025|24598|NGD|2.15B|2150000000|2.7|1655063|87.5|44|2024-08-01|15/06/2024||0.0149||209280000|2.7000000476837|1|2024-04-30|15/03/2024|0.02|-0.0016|192100000|183970000|2.5299999713898|1
2024-07-01 15:45:51|09026|24597|NG|1.58B|1580000000|4.79|232447|-8.76|45|2024-10-02|15/08/2024||-0.0273|||4.789999961853|1|2024-06-26|15/05/2024|-0.0548|-0.0273|||4.8299999237061|1
2024-07-01 15:45:57|09027|1057244|NTR|34.45B|34450000000|69.65|1181624|-10.94|28|2024-08-07|15/06/2024||3.03||14820000000|69.650001525879|1|2024-05-08|15/03/2024|0.6299|0.5175|7050000000|7160000000|75.819999694824|1
2024-07-01 15:46:04|09028|24609|PAAS|2.63B|2630000000|27.19|850937|40.88|40|2024-08-07|15/06/2024||0.1063||680290000|27.190000534058|1|2024-05-08|15/03/2024|0.01|-0.06|601400000|592580000|25.940000534058|1
2024-07-01 15:46:13|09029|943641|QSR|30.58B|30580000000|96.4|862490|-6.14|39|2024-08-08|15/06/2024||1.19||2880000000|96.400001525879|1|2024-04-30|15/03/2024|1|0.9847|2390000000|2310000000|100.87000274658|1
2024-07-01 15:46:19|09030|1055240|RY|207.13B|207130000000|145.65|4579363|15.12|32|2024-08-28|15/07/2024||2.94||14280000000|145.64999389648|1|2024-05-30|15/04/2024|2.92|2.75|14150000000|13630000000|140.96000671387|1
2024-07-01 15:46:25|09031|25177|SAND|2.21B|2210000000|7.44|343127|9.57|31|2024-08-01|15/06/2024||0.0195||43370000|7.4400000572205|1|2024-05-02|15/03/2024|0.00|-0.0016|42800000|42800000|7.6900000572205|1
2024-07-01 15:46:31|09032|25152|SHOP|112.87B|112870000000|90.41|2697092|5.59|32|2024-07-31|15/06/2024||0.2067||2010000000|90.410003662109|1|2024-05-08|15/03/2024|0.2|0.1707|1860000000|1840000000|105.75|1
2024-07-01 15:46:38|09033|24656|SSRM|1.26B|1260000000|6.18|465291|-67.11|40|2024-07-31|15/06/2024||0.0003||226440000|6.1799998283386|1|2024-05-08|15/03/2024|0.1506|-0.1009|315250000|308140000|7.4699997901917|1
2024-07-01 15:46:44|09034|1055242|SU|67.69B|67690000000|52.15|8049953|34.2|32|2024-07-24|15/06/2024||1.21||12580000000|52.150001525879|1|2024-05-07|15/03/2024|1.41|1.24|12530000000|12760000000|53.130001068115|1
2024-07-01 15:46:51|09035|1170093|TIXT|2.20B|2200000000|7.9|186806|-60.68|15|2024-08-02|15/06/2024||0.2421||935780000|7.9000000953674|1|2024-05-09|15/03/2024|0.3012|0.2637|899600000|921820000|10.699999809265|1
2024-07-01 15:46:56|09036|1173238|TLRY|1.93B|1930000000|2.27|1950361|10.73|23|2024-10-02|15/08/2024||-0.0373||287550000|2.2699999809265|1|2024-07-24|15/05/2024||-0.0295||307070000|2.2699999809265|1
2024-07-01 15:47:01|09037|24471|WCN|61.61B|61610000000|240.03|232121|26.78|0||
2024-07-01 15:47:06|09038|24690|WPRT|131.35M|131350000|7.6|8780|-25.42|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
2024-07-01 15:48:13|09039|24652|WPM|32.49B|32490000000.000004|71.73|840831|25.21|36|2024-08-08|15/06/2024||0.2977||292880000|71.730003356934|1|2024-05-09|15/03/2024|0.361|0.3057|296810000|278950000|74.639999389648|1
2024-07-01 15:48:19|09040|24542|FTS|26.30B|26300000000|53.17|1711409|-6.87|44|2024-07-31|15/06/2024||0.6454||2810000000|53.169998168945|1|2024-05-01|15/03/2024|0.93|0.8907|3130000000|3150000000|54.060001373291|1
2024-07-01 15:48:26|09041|24637|REI_u|5.05B|5050000000|16.81|774366|-12.81|44|2024-08-01|15/06/2024||||282700000|16.809999465942|1|2024-05-07|15/03/2024|0.428||288380000|302600000|18.030000686646|1
2024-07-01 15:48:31|09042|43433|005930|538.87T|538870000000000|81800|20168375|13.43|42|2024-07-25|15/06/2024||1197.33||73598500000000|81800|1|2024-04-30|15/03/2024|975|781.28|71920000000000|71120810000000|76700|1
2024-07-01 15:48:38|09043|43430|000660|162.74T|162740000000000|235500|3632462|103.56|43|2024-07-23|15/06/2024||5450.21||15840950000000|235500|1|2024-04-24|15/03/2024|2788|1922.43|12430000000000|12089620000000|171000|1
2024-07-01 15:48:45|09044|43493|035420|25.41T|25410000000000|162900|724748|-11.43|44|2024-08-02|15/06/2024||2341.68||2654280000000|162900|1|2024-05-03|15/03/2024|3144|2942.71|2526000000000|2526030000000|188800|1
2024-07-01 15:48:51|09045|979247|035720|17.83T|17830000000000|41000|1209479|-17.01|32|2024-08-01|15/06/2024||268.03||2092860000000|41000|1|2024-05-08|15/03/2024|166|256.55|1988000000000|2021710000000|49700|1
2024-07-01 15:48:57|09046|43450|006400|23.48T|23480000000000|367000|307146|-46.11|43|2024-07-25|15/06/2024||5650.31||5339400000000|367000|1|2024-04-30|15/03/2024|3958.96|3987.01|5131000000000|5131000000000|421000|1
2024-07-01 15:49:03|09047|43424|051910|26.24T|26240000000000|355500|293396|-47.75|43|2024-07-25|15/06/2024||2792.67||12934370000000|355500|1|2024-05-02|15/03/2024|1976.45|1987.57|11609400000000|11699920000000|402500|1
2024-07-01 15:49:09|09048|43399|005380|64.74T|64739999999999.99|286000|1000352|40.19|43|2024-08-14|15/06/2024||13872.87||43802100000000|286000|1|2024-04-25|15/03/2024|14675.13|14723.61|40659000000000|39597410000000|252500|1
2024-07-01 15:49:15|09049|979618|068270|35.87T|35870000000000|184100|565883|17.79|33|2024-08-13|15/06/2024||331.23||784000000000|184100|1|2024-05-09|15/03/2024|102.91|102.91|737000000000|737000000000|194600|1
2024-07-01 15:49:22|09050|43460|000270|50.95T|50950000000000|128600|1461449|45.2|43|2024-07-25|15/06/2024||7225.44||27398530000000|128600|1|2024-04-26|15/03/2024|7106.75|7066.46|26213000000000|24797760000000|116600|1
2024-07-01 15:49:28|09051|43413|105560|29.85T|29850000000000|79600|1230285|65.86|43|2024-07-18|15/06/2024||3691.43||4267140000000|79600|1|2024-04-25|15/03/2024|2627|2625.41|4412000000000|4025530000000|68900|1
2024-07-01 15:49:36|09052|43531|005490|27.54T|27540000000000|370500|365162|-5.93|39|2024-07-22|15/06/2024||6436.53||18920660000000|370500|1|2024-04-24|15/03/2024|6474|5455.13|18052000000000|19087800000000|391500|1
2024-07-01 15:49:42|09053|43398|012330|22.47T|22470000000000|247500|230983|6.24|43|2024-08-13|15/06/2024||10427.99||14965840000000|247500|1|2024-04-26|15/03/2024|9125.94|9292.23|13869000000000|13869050000000|244000|1
2024-07-01 15:49:50|09054|43453|055550|24.53T|24530000000000|47850|1423959|40.29|43|2024-07-25|15/06/2024||2571.18||3770080000000|47850|1|2024-04-26|15/03/2024|2578.12|2564.53|3818000000000|3810560000000|43500|1
2024-07-01 15:49:58|09055|43348|066570|18.9T|18900000000000|109600|966343|-12|42|2024-08-14|15/06/2024||2822.87||21276900000000|109600|1|2024-04-25|15/03/2024|2625.62|2629.35|21095900000000|21180550000000|92200|1
2024-07-01 15:50:04|09056|993256|207940|51.74T|51740000000000|759000|51931|-0.67|31|2024-07-24|15/06/2024||3268.3||985710000000|759000|1|2024-04-24|15/03/2024|2520.05|2599.3|946900000000|946910000000|791000|1
2024-07-01 15:50:11|09057|43404|096770|11.17T|11170000000000|115300|631827|-27.6|43|2024-07-26|15/06/2024||1184.99||19107990000000|115300|1|2024-04-29|15/03/2024|-815.38|2251.55|18855100000000|18852950000000|106700|1
2024-07-01 15:50:18|09058|43378|086790|17.22T|17219999999999.998|60200|908014|52.81|43|2024-07-25|15/06/2024||3188.94||2786650000000|60200|1|2024-04-26|15/03/2024|3583.55|3587.84|2933000000000|2932720000000|56600|1
2024-07-01 15:50:24|09059|43448|036570|3.65T|3650000000000|184100|108789|-35.49|44|2024-08-14|15/06/2024||487.03||395790000000|184100|1|2024-05-10|15/03/2024|2815.52|2708.7|397900000000|400130000000|184500|1
2024-07-01 15:50:31|09060|43477|028260|22.92T|22920000000000|140800|297232|33.3|38|2024-07-24|15/06/2024||2864.82||10987400000000|140800|1|2024-04-24|15/03/2024|3922.59|3432.23|10796000000000|10796000000000|150400|1
2024-07-01 15:50:37|09061|43521|051900|5.38T|5380000000000|361500|93666|-22.98|43|2024-07-25|15/06/2024||5451.1||1813280000000|361500|1|2024-04-25|15/03/2024|6483.74|6327.98|1728700000000|1728860000000|390500|1
2024-07-01 15:50:42|09062|1176172|259960|12.65T|12650000000000|273500|150038|41.43|18|2024-08-08|15/06/2024||3309.96||519890000000|273500|1|2024-05-15|15/03/2024|7511.5|5734.03|665900000000|665900000000|257000|1
2024-07-01 15:50:48|09063|1166996|352820|8.43T|8430000000000|200500|308426|-28.6|19|2024-08-01|15/06/2024||1819.92||677060000000|200500|1|2024-05-02|15/03/2024|260.27|260.88|360920000000|360940000000|202000|1
2024-07-01 15:50:55|09064|43365|011200|13.92T|13920000000000|19690|3334444|4.51|44|2024-08-08|15/06/2024||259.00||2764240000000|19690|1|2024-05-14|15/03/2024||212.00|2330000000000|2330000000000|18560|1
2024-07-01 15:51:01|09065|43350|009150|11.69T|11690000000000|156000|409720|8.03|43|2024-07-24|15/06/2024||1793.26||2388350000000|156000|1|2024-04-28|15/03/2024|2361.16|1661.71|2624300000000|2419190000000|146200|1
2024-07-01 15:51:07|09066|43480|033780|9.95T|9950000000000|87300|205600|4.83|43|2024-08-20|15/06/2024||1802.12||1416830000000|87300|1|2024-05-15|15/03/2024|2210.13|2210.13|1292300000000|1318950000000|89700|1
2024-07-01 15:51:14|09067|43520|034730|8.52T|8520000000000|156800|396192|5.11|43|2024-08-13|15/06/2024||5464||32667560000000|156800|1|2024-05-13|15/03/2024|3351|3351|33023000000000|32335730000000|163500|1
2024-07-01 15:51:20|09068|1031014|091990|11.91T|11910000000000|75900|394243|15.88|29|2024-05-14|15/03/2024||277.23||591000000000|75900|1|2024-04-01|15/12/2023||327.07||641060000000|75900|1
2024-07-01 15:51:26|09069|1010663|251270|4.4T|4400000000000|55000|203326|12.63|30|2024-08-08|15/06/2024||333.13||772950000000|55000|1|2024-05-13|15/03/2024|-4.88|-5.44|585400000000|621210000000|69400|1
2024-07-01 15:52:32|09070|43508|003550|12.51T|12510000000000|80500|216346|-8.52|12|2024-08-13|15/06/2024||2254.67||1974130000000|80500|1|2024-05-10|15/03/2024|2150.72|2150.72|1623790000000|1704920000000|79100|1
2024-07-01 15:52:38|09071|43525|015760|12.56T|12560000000000|19530|2001239|-5.49|44|2024-08-15|15/06/2024||-195.21||20925530000000|19530|1|2024-05-10|15/03/2024|874.6|1104.9|23293000000000|23293580000000|21800|1
2024-07-01 15:52:44|09072|1131302|316140|10.91T|10910000000000|14400|1744663|21.97|32|2024-07-18|15/06/2024||1013.26||2585400000000|14400|1|2024-04-26|15/03/2024|1107.73|1131|2549000000000|2577290000000|14020|1
2024-07-01 15:52:51|09073|43370|000810|16.24T|16239999999999.998|372000|95069|62.17|44|2024-08-08|15/06/2024||14662.01||3623480000000|372000|1|2024-05-14|15/03/2024|17599.6|17373.16|3456620000000|3564840000000|335500|1
2024-07-01 15:52:57|09074|43544|034020|12.87T|12870000000000|19950|7883658|10.44|42|2024-08-14|15/06/2024||||4362650000000|19950|1|2024-05-02|15/03/2024|||4097900000000|4097950000000|16800|1
2024-07-01 15:53:04|09075|43514|003490|8.59T|8590000000000|23550|841582|-3.49|43|2024-08-01|15/06/2024||462.50||4271630000000|23550|1|2024-05-08|15/03/2024||720.00|4291000000000|4234080000000|21500|1
2024-07-01 15:53:11|09076|1175885|323410|9.68T|9680000000000|21000|766155|-13.89|18|2024-07-31|15/06/2024||226.3||338440000000|21000|1|2024-05-09|15/03/2024|233.14|236.32|717900000000|321550000000|25600|1
2024-07-01 15:53:18|09077|43507|030200|9.19T|9190000000000|36900|571452|23.66|40|2024-08-07|15/06/2024||1528.65||6667650000000|36900|1|2024-05-11|15/03/2024|1525.78|1523.86|6654600000000|6570810000000|35800|1
2024-07-01 15:53:25|09078|43416|090430|10.26T|10260000000000|167100|312405|70.39|44|2024-08-13|15/06/2024||1017.95||1030360000000|167100|1|2024-04-29|15/03/2024|1344.28|1315.5|911500000000|911550000000|150600|1
2024-07-01 15:53:32|09079|43428|032830|15.89T|15890000000000|87500|336339|30.61|42|2024-08-14|15/06/2024||2736.86||2093790000000|87500|1|2024-05-15|15/03/2024|3464.96|3465.65|1870800000000|2052870000000|93000|1
2024-07-01 15:53:38|09080|948394|018260|11.49T|11490000000000|152900|132687|24.9|32|2024-07-24|15/06/2024||2413.13||3417660000000|152900|1|2024-04-26|15/03/2024|2726|2232.42|3247300000000|3351900000000|150200|1
2024-07-01 15:53:44|09081|1123980|247540|17.87T|17870000000000|188500|609444|-25.14|28|2024-08-14|15/06/2024||-124.15||980410000000|188500|1|2024-05-03|15/03/2024|-153.13|-372.25|970500000000|970450000000|233000|1
2024-07-01 15:53:51|09082|43541|009540|11.23T|11230000000000|159900|268598|35.79|43|2024-08-13|15/06/2024||2490.61||6130680000000|159900|1|2024-04-25|15/03/2024|2669.38|2669.38|5515820000000|5464460000000|129400|1
2024-07-01 15:53:57|09083|43463|034220|5.74T|5740000000000|11550|1725860|-26.02|43|2024-07-24|15/06/2024||-670.25||6171590000000|11550|1|2024-04-24|15/03/2024|-1982|-977.24|5253000000000|5064760000000|10130|1
2024-07-01 15:54:04|09084|43457|009830|4.73T|4730000000000|26500|2016273|-38.89|44|2024-07-25|15/06/2024||-118.58||2845130000000|26500|1|2024-04-25|15/03/2024|-2504.45|-2344|2392900000000|2392930000000|24650|1
2024-07-01 15:54:12|09085|43524|021240|4.66T|4660000000000|65200|126003|49.26|43|2024-08-14|15/06/2024||1861.64||1060740000000|65200|1|2024-05-10|15/03/2024|1710.7|1723.37|1001820000000|991820000000|59000|1
2024-07-01 15:54:18|09086|43381|010130|10.66T|10660000000000|511000|47559|4.41|43|2024-08-13|15/06/2024||6811.44||2703570000000|511000|1|2024-05-05|15/03/2024|5187.17|6323.25|2375000000000|2420430000000|463000|1
2024-07-01 15:54:24|09087|43473|010950|7.66T|7660000000000|68200|275121|0.6|43|2024-07-26|15/06/2024||2643.88||9510230000000|68200|1|2024-04-26|15/03/2024|2530.31|2726.6|9308500000000|9308450000000|76000|1
2024-07-01 15:54:30|09088|979183|028300|7.64T|7640000000000|62600|3777584|93.85|30|2024-08-09|15/06/2024|||||62600|1|2024-05-14|15/03/2024|||||98000|1
2024-07-01 15:54:51|09089|979031|003670|20.01T|20010000000000|269000|321232|-25.07|32|2024-08-14|15/06/2024||254.3||1109150000000|269000|1|2024-04-25|15/03/2024|702.46|779.46|1138400000000|1147910000000|297000|1
2024-07-01 15:55:14|09090|43492|032640|4.22T|4219999999999.9995|9780|734500|-9.04|43|2024-08-09|15/06/2024||366.93||3522850000000|9780|1|2024-05-09|15/03/2024|305.01|330.15|3577000000000|3577000000000|10080|1
2024-07-01 15:55:19|09091|43346|018880|2.52T|2520000000000|4735|2655289|-48.91|44|2024-08-13|15/06/2024||68.6||2519960000000|4735|1|2024-05-09|15/03/2024|15.52|53.78|2405000000000|2370100000000|5660|1
2024-07-01 15:55:26|09092|979607|066970|4.54T|4540000000000|141000|287733|-42.43|30|2024-08-09|15/06/2024||-1110.48||701660000000|141000|1|2024-05-09|15/03/2024|-3336.42|-3385.21|635700000000|635830000000|155000|1
2024-07-01 15:55:32|09093|43371|000720|3.62T|3620000000000|33200|368003|-14.96|43|2024-08-13|15/06/2024||1255.93||8255700000000|33200|1|2024-04-19|15/03/2024|1395.97|1395.97|8545000000000|8545060000000|32400|1
2024-07-01 15:55:39|09094|43374|011170|4.87T|4870000000000|112800|134914|-27.49|43|2024-08-08|15/06/2024||-1440.14||5275740000000|112800|1|2024-05-09|15/03/2024|-1784.66|-1667.59|5086000000000|5086040000000|110500|1
2024-07-01 15:55:46|09095|43366|010140|7.99T|7990000000000|9680|8604914|41.98|43|2024-08-14|15/06/2024||86.13||2432430000000|9680|1|2024-04-26|15/03/2024|11.28|11.25|2348000000000|2347900000000|9470|1
2024-07-01 15:55:52|09096|43400|004020|3.82T|3820000000000|29300|362355|-14.22|43|2024-08-13|15/06/2024||1013.72||6222310000000|29300|1|2024-04-30|15/03/2024|-515.02|-515.02|5948000000000|5947920000000|32600|1
2024-07-01 15:55:59|09097|43540|071050|3.96T|3960000000000|68600|115467|32.36|38|2024-08-13|15/06/2024||3707||538750000000|68600|1|2024-05-07|15/03/2024||14818|706000000000|706000000000|65400|1
2024-07-01 15:56:04|09098|1166027|293490|1.68T|1680000000000|20700|186828|-37.14|19|2024-07-31|15/06/2024||187||262400000000|20700|1|2024-05-08|15/03/2024|125|-5|246300000000|246200000000|22050|1
2024-07-01 15:56:11|09099|43538|011790|5.73T|5730000000000|162300|777403|71.31|43|2024-08-14|15/06/2024||-685.51||456020000000|162300|1|2024-05-03|15/03/2024|-1970.31|-1332.41|415200000000|415110000000|113900|1
2024-07-01 15:56:18|09100|43435|028050|4.73T|4730000000000|24050|985458|-14.84|43|2024-08-13|15/06/2024||837.79||2589350000000|24050|1|2024-04-25|15/03/2024|826.45|779.43|2384700000000|2460110000000|26200|1
2024-07-01 15:56:23|09101|1050118|263750|2.71T|2710000000000|44300|447735|-16.44|30|2024-08-08|15/06/2024||-18.38||82190000000|44300|1|2024-05-10|15/03/2024|208.91|247.8|85400000000|85380000000|33450|1
2024-07-01 15:56:31|09102|43422|035250|2.81T|2810000000000|14030|708992|-19.51|44|2024-08-13|15/06/2024||312.46||330840000000|14030|1|2024-05-08|15/03/2024|458.29|405.93|368370000000|368230000000|15280|1
2024-07-01 15:56:36|09103|1171784|302440|4.04T|4040000000000|53800|124034|-32.33|18|2024-07-26|15/06/2024||-288.25||38000000000|53800|1|2024-05-02|15/03/2024|-178.58|-311.62|22300000000|22300000000|58600|1
2024-07-01 15:56:42|09104|44089|139480|1.51T|1510000000000|57700|158321|-24.84|40|2024-08-13|15/06/2024||-325.35||7336560000000|57700|1|2024-05-16|15/03/2024|1017.33|569.36|7207000000000|7206870000000|63300|1
2024-07-01 15:56:49|09105|43532|000100|6.05T|6050000000000|83800|590092|42.55|43|2024-08-13|15/06/2024||385.06||523190000000|83800|1|2024-04-30|15/03/2024|132.82|303.89|444600000000|442330000000|72900|1
2024-07-01 15:56:56|09106|43465|011070|6.44T|6440000000000|270500|212589|-12.76|43|2024-08-13|15/06/2024||1542.52||4440140000000|270500|1|2024-04-24|15/03/2024|5850.59|5805.54|4333640000000|4333780000000|187200|1
2024-07-01 15:57:04|09107|43347|011780|3.61T|3610000000000|147000|84239|9.8|43|2024-08-02|15/06/2024||4014||1745170000000|147000|1|2024-04-30|15/03/2024|3675.55|3848.58|1667500000000|1650780000000|138300|1
2024-07-01 15:57:12|09108|43379|086280|8.21T|8210000000000.001|240500|143670|21.65|43|2024-08-13|15/06/2024||7937.01||6796590000000|481000|0.5|2024-04-25|15/03/2024|8114|7036|6586000000000|6584970000000|356000|0.5
2024-07-01 15:57:19|09109|43441|006800|3.79T|3790000000000|7210|519768|-0.69|36|2024-08-08|15/06/2024||238.00||565000000000|7210|1|2024-05-09|15/03/2024||246.00|678000000000|551000000000|7810|1
2024-07-01 15:57:26|09110|44101|161390|5.51T|5510000000000|44900|527035|30.23|41|2024-08-13|15/06/2024||2587.6||2321700000000|44900|1|2024-04-30|15/03/2024|2737.25|2874.29|2127000000000|2127100000000|58300|1
2024-07-01 15:57:31|09111|43376|097950|5.87T|5870000000000|369000|55203|38.59|43|2024-08-05|15/06/2024||9256.54||7362850000000|369000|1|2024-05-14|15/03/2024||8132.79|7216000000000|7216000000000|350000|1
2024-07-01 15:57:38|09112|43856|014680|1.99T|1990000000000|183700|60985|-24.04|38|2024-08-14|15/06/2024||2922.46||205910000000|183700|1|2024-05-14|15/03/2024|2860.38|2801.55|197900000000|197920000000|186000|1
2024-07-01 15:57:44|09113|43407|016360|3.55T|3550000000000|39500|488846|9.44|36|2024-08-13|15/06/2024||||430180000000|39500|1|2024-05-14|15/03/2024|||600000000000|600000000000|39000|1
2024-07-01 15:57:51|09114|979869|112040|1.43T|1430000000000|43400|422650|10.24|33|2024-08-14|15/06/2024||-613.68||235830000000|43400|1|2024-05-08|15/03/2024||-291.78|161000000000|145900000000|48050|1
2024-07-01 15:57:56|09115|43542|024110|11.18T|11180000000000|13850|1022150|33.17|43|2024-08-13|15/06/2024||775||2151800000000|13850|1|2024-04-29|15/03/2024|876.43|876.43|2109000000000|2093000000000|13850|1
2024-07-01 15:58:02|09116|1010641|267250|5.26T|5260000000000|73900|250052|23.04|31|2024-08-13|15/06/2024||4599||17190000000000|73900|1|2024-04-25|15/03/2024||5164|16514000000000|16514000000000|64900|1
2024-07-01 15:58:07|09117|1175253|383220|2.38T|2380000000000|62600|120745|-48.08|14|2024-07-26|15/06/2024||2482||422380000000|62600|1|2024-04-30|15/03/2024||3323|507000000000|511770000000|66000|1
2024-07-01 15:58:14|09118|43522|006360|1.28T|1280000000000|15330|423748|-19.8|43|2024-08-13|15/06/2024||114.99||3296090000000|15330|1|2024-04-26|15/03/2024|1576.64|188.5|3071000000000|3071080000000|14920|1
2024-07-01 15:58:20|09119|1163147|326030|6.07T|6070000000000|78900|91541|-3.71|22|2024-08-15|15/06/2024||15.63||113770000000|78900|1|2024-05-09|15/03/2024|123.86|-32.91|114000000000|114000000000|89500|1
2024-07-01 15:58:27|09120|43455|005830|6.87T|6870000000000|109000|142397|49.33|38|2024-08-09|15/06/2024||7309.43||3059260000000|109000|1|2024-05-16|15/03/2024|9717.02|8879.99|3178670000000|3178670000000|104100|1
2024-07-01 15:58:31|09121|1031094|271560|3.64T|3640000000000|91600|303305|-23.42|30|2024-08-14|15/06/2024||2468.54||747170000000|91600|1|2024-05-16|15/03/2024|2373.86|2454.24|748400000000|747460000000|91300|1
2024-07-01 15:58:38|09122|43780|008770|2.02T|2020000000000|53800|217868|-27.11|43|2024-08-13|15/06/2024||723.65||1098510000000|53800|1|2024-04-30|15/03/2024|-41.76|-42.51|980910000000|980900000000|58800|1
2024-07-01 15:58:44|09123|44107|180640|4.3T|4300000000000|64900|62910|38.95|32|2024-08-15|15/06/2024|||||64800|1|2024-05-13|15/03/2024|||||63800|1
2024-07-01 15:58:51|09124|980033|196170|14.9T|14900000000000|277500|1438808|555.41|30|2024-08-13|15/06/2024|||||277500|1|2024-05-13|15/03/2024|||||170200|1
2024-07-01 15:58:58|09125|43414|138930|2.71T|2710000000000|8390|758949|20.63|43|2024-07-25|15/06/2024||559.83||843890000000|8390|1|2024-04-30|15/03/2024|774.31|581.91|857000000000|855730000000|8470|1
2024-07-01 15:59:04|09126|43469|010060|1.73T|1730000000000|87800|65974|-22.68|43|2024-07-24|15/06/2024||||1218000000000|87800|1|2024-04-30|15/03/2024|||981750000000|1098500000000|96300|1
2024-07-01 15:59:09|09127|1156618|336260|1.38T|1380000000000|20600|1038360|-28.75|19|2024-07-24|15/06/2024||-2.42||71060000000|20600|1|2024-04-30|15/03/2024|-0.8554|-14.18|31700000000|31810000000|20050|1
2024-07-01 15:59:16|09128|43419|000990|2.04T|2040000000000|48400|750461|-23.53|42|2024-08-09|15/06/2024||||250670000000|48400|1|2024-05-02|15/03/2024|||262000000000|262000000000|41400|1
2024-07-01 15:59:23|09129|43962|047810|5.17T|5170000000000|50800|603595|-3.38|43|2024-08-13|15/06/2024||578.88||901820000000|50800|1|2024-04-30|15/03/2024|375.48|643.85|739950000000|739950000000|53700|1
2024-07-01 15:59:29|09130|942445|204320|2.06T|2060000000000|44700|528066|-18|32|2024-08-13|15/06/2024||575.04||2211290000000|44700|1|2024-04-26|15/03/2024|2972.93|2233.46|2107000000000|2103040000000|32650|1
2024-07-01 15:59:36|09131|979725|086520|11.87T|11870000000000|92200|1388947|-87.85|32|2024-08-13|15/06/2024||-3532||2929000000000|92200|1|2024-05-03|15/03/2024||-2453||2680000000000|104100|1
2024-07-01 15:59:42|09132|43354|020150|2.43T|2430000000000|54100|404212|11.62|42|2024-08-13|15/06/2024||69.99||249410000000|54100|1|2024-05-09|15/03/2024|-23.6|-18.31|241700000000|241800000000|47750|1
2024-07-01 15:59:49|09133|43495|012750|1.96T|1960000000000|58500|34655|9.94|42|2024-08-14|15/06/2024||1157||687400000000|58700|1|2024-04-26|15/03/2024||1352|662900000000|662870000000|62400|1
2024-07-01 15:59:55|09134|43440|128940|3.43T|3430000000000|285500|34473|-8.75|38|2024-08-14|15/06/2024||2155||386150000000|285500|1|2024-04-30|15/03/2024||3342|403700000000|403750000000|318500|1
2024-07-01 16:00:01|09135|1060774|285130|890.64B|890640000000|49200|28472|-30.2|28|2024-08-14|15/06/2024|||||49200|1|2024-05-08|15/03/2024|||||59600|1
2024-07-01 16:00:07|09136|1169264|375500|1.3T|1300000000000|32650|138238|-7.34|16|2024-08-08|15/06/2024||2389||2107310000000|32650|1|2024-05-02|15/03/2024||2168|1891000000000|1890780000000|37400|1
2024-07-01 16:00:17|09137|979620|068760|3.68T|3680000000000|93200|118574|26.74|25|2023-05-12|15/03/2023|169.34||90010000000||77524|1|2023-03-06|15/12/2022|156.81||88100000000||65300|1
2024-07-01 16:00:25|09138|979600|067160|1.4T|1400000000000|137000|120407|89.48|32|2024-08-14|15/06/2024||2073.22||103960000000|137000|1|2024-04-29|15/03/2024|2148.32|1745.84|95000000000|94990000000|122200|1
2024-07-01 16:00:32|09139|979248|035760|1.75T|1750000000000|86300|86118|35.09|33|2024-08-08|15/06/2024||||1173320000000|86300|1|2024-05-09|15/03/2024|||1154100000000|1154070000000|78600|1
2024-07-01 16:00:40|09140|43497|078930|4.42T|4420000000000|46050|309846|25.65|43|2024-08-13|15/06/2024||3001||6520950000000|46050|1|2024-05-09|15/03/2024||3537|6289000000000|6289000000000|44050|1
2024-07-01 16:00:46|09141|979800|096530|922.57B|922570000000|21100|161189|3.41|33|2024-08-14|15/06/2024||||91600000000|21100|1|2024-05-10|15/03/2024|||89900000000|92800000000|22250|1
2024-07-01 16:00:53|09142|1094002|298050|1.69T|1690000000000|368000|24121|-20.41|26|2024-08-09|15/06/2024||5972||873720000000|368000|1|2024-04-26|15/03/2024||6027|836800000000|836800000000|335500|1
2024-07-01 16:00:59|09143|43545|005940|4.36T|4360000000000.0005|12500|547695|30.99|40|2024-08-09|15/06/2024||550.00||478100000000|12500|1|2024-04-25|15/03/2024||567.00|540000000000|539900000000|11720|1
2024-07-01 16:01:05|09144|44004|081660|2.41T|2410000000000|39750|67566|-0.75|40|2024-08-13|15/06/2024||7218||1190800000000|39800|1|2024-05-14|15/03/2024||10519|1183000000000|1182830000000|40000|1
2024-07-01 16:01:12|09145|979520|058470|3.55T|3550000000000|234500|185901|61.22|32|2024-08-12|15/06/2024||2203||77720000000|234500|1|2024-05-10|15/03/2024|1351.67|1635|54900000000|55590000000|293000|1
2024-07-01 16:01:18|09146|993306|241560|5.13T|5130000000000|51400|208185|-13.46|32|2024-07-24|15/06/2024||2217.43||2589380000000|51400|1|2024-04-29|15/03/2024|2241.74|1805.81|2395000000000|2411580000000|52000|1
2024-07-01 16:01:25|09147|43362|010620|3.71T|3710000000000|94000|300050|8.69|43|2024-08-13|15/06/2024||30.35||1076630000000|94000|1|2024-04-25|15/03/2024|46.57|46.57|1000500000000|1000710000000|73600|1
2024-07-01 16:01:32|09148|43892|019170|626.11B|626110000000|12080|206185|-24.15|32|2024-08-13|15/06/2024|||||12080|1|2024-05-13|15/03/2024|||||13780|1
2024-07-01 16:01:38|09149|43484|004170|1.48T|1480000000000|158300|40693|-11.34|44|2024-08-14|15/06/2024||6628.2||1699600000000|158300|1|2024-05-08|15/03/2024|10451.41|9683.8|1605000000000|1604910000000|168000|1
2024-07-01 16:01:44|09150|43838|012510|2.04T|2040000000000|71700|669109|138.13|34|2024-08-13|15/06/2024||492||99780000000|71700|1|2024-05-09|15/03/2024|392|476|94400000000|94400000000|54700|1
2024-07-01 16:01:52|09151|43352|030000|1.86T|1860000000000|18520|198054|1.43|43|2024-08-13|15/06/2024||585.00||1047480000000|18520|1|2024-04-26|15/03/2024||389.50|1018000000000|987200000000|18720|1
2024-07-01 16:01:57|09152|1094000|298020|1.49T|1490000000000|349500|24244|-8.53|26|2024-08-09|15/06/2024||||1944880000000|349500|1|2024-04-26|15/03/2024|||1879600000000|1818520000000|348000|1
2024-07-01 16:02:03|09153|50596|064350|4.45T|4450000000000|40100|2413699|11.76|32|2024-08-13|15/06/2024||545.32||983750000000|40100|1|2024-04-26|15/03/2024||570.63|748000000000|747910000000|41150|1
2024-07-01 16:02:10|09154|43377|000120|1.9T|1900000000000|95000|79805|24.21|43|2024-08-13|15/06/2024||3070.84||3088560000000|95300|1|2024-05-10|15/03/2024|2470.17|2500.18|2921000000000|2921150000000|122900|1
2024-07-01 16:02:16|09155|43590|001450|2.71T|2710000000000|33850|424621|10.47|37|2024-08-14|15/06/2024||3678.88||3013130000000|33850|1|2024-05-16|15/03/2024|6086.3|4737.22|3206070000000|3206070000000|34200|1
2024-07-01 16:02:22|09156|43527|036460|4.48T|4480000000000|52500|3305964|108.95|44|2024-08-13|15/06/2024||-404.00||7794450000000|52500|1|2024-05-13|15/03/2024||6843|12811000000000|12769260000000|28150|1
2024-07-01 16:02:28|09157|942842|112610|2.05T|2049999999999.9998|46450|364101|-46.76|32|2024-08-13|15/06/2024||748.19||716400000000|46450|1|2024-05-09|15/03/2024||677.92|736700000000|736830000000|52500|1
2024-07-01 16:02:34|09158|979336|041510|1.88T|1880000000000|80500|201136|-24.91|33|2024-08-13|15/06/2024||1430.5||257710000000|80500|1|2024-05-08|15/03/2024|514.28|741.16|220100000000|220070000000|86000|1
2024-07-01 16:02:40|09159|43485|120110|1.12T|1120000000000|38600|113489|-23.02|33|2024-08-13|15/06/2024||||1300840000000|38600|1|2024-05-09|15/03/2024|||1161200000000|1161200000000|40450|1
2024-07-01 16:02:46|09160|43503|006280|1.3T|1300000000000|115700|17322|-0.61|39|2024-07-30|15/06/2024||1575||460050000000|115800|1|2024-05-02|15/03/2024||362.00|356800000000|356800000000|114300|1
2024-07-01 16:02:52|09161|43364|004000|1.13T|1130000000000|45050|59782|-35.37|42|2024-07-29|15/06/2024||2883||410770000000|45050|1|2024-04-29|15/03/2024||2547|399400000000|405270000000|43000|1
2024-07-01 16:02:58|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
2024-07-01 16:03:05|09163|43356|012450|12.62T|12620000000000|243500|682241|94.66|43|2024-08-14|15/06/2024||1977||2541160000000|243500|1|2024-04-30|15/03/2024|-258.91|1836|1848300000000|1848160000000|232000|1
2024-07-01 16:03:12|09164|43415|017800|1.6T|1600000000000|43000|67563|6.58|40|2024-08-13|15/06/2024|||||43000|1|2024-05-13|15/03/2024|||||40900|1
2024-07-01 16:03:20|09165|43955|039490|3.39T|3390000000000|123700|53112|40.16|33|2024-08-09|15/06/2024||5820||371450000000|123700|1|2024-05-02|15/03/2024||24787|505000000000|490240000000|132400|1
2024-07-01 16:03:26|09166|44087|139130|1.33T|1330000000000|7980|537577|9.63|43|2024-08-01|15/06/2024||719.63||568750000000|7980|1|2024-05-02|15/03/2024|664.37|662.95|551480000000|551490000000|8480|1
2024-07-01 16:03:34|09167|43517|000880|2T|2000000000000|27050|369239|-10.52|43|2024-08-09|15/06/2024||1734||13025500000000|27050|1|2024-05-02|15/03/2024||1555|12435000000000|12471750000000|27350|1
2024-07-01 16:03:39|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
2024-07-01 16:03:46|09169|44106|175330|2.8T|2800000000000|14430|324345|69.42|32|2024-08-01|15/06/2024||847.83||526430000000|14430|1|2024-04-22|15/03/2024||776.7|532000000000|532000000000|12010|1
2024-07-01 16:03:52|09170|43537|002380|2.27T|2270000000000|305500|30824|55.8|44|2024-08-13|15/06/2024||||1638800000000|305500|1|2024-05-03|15/03/2024|||1588000000000|1588400000000|247500|1
2024-07-01 16:03:58|09171|979251|035900|1.9T|1900000000000|57500|461355|-56.42|31|2024-08-13|15/06/2024||705.63||107470000000|57500|1|2024-05-10|15/03/2024|921.35|950.64|136500000000|136730000000|69000|1
2024-07-01 16:04:05|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
2024-07-01 16:23:28|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
2024-07-01 16:23:35|09173|43499|001040|3.79T|3790000000000|119900|174935|78.62|42|2024-08-13|15/06/2024||3811||10925930000000|119900|1|2024-05-16|15/03/2024|2120|3486|10435840000000|10396400000000|149300|1
2024-07-01 16:23:41|09174|43443|002790|2.62T|2620000000000|32300|246929|23.34|33|2024-08-14|15/06/2024||395.00||1115180000000|32300|1|2024-04-29|15/03/2024||468.00|1006800000000|1006850000000|31450|1
2024-07-01 16:23:47|09175|1057402|282330|1.78T|1780000000000|107200|54359|-40.88|29|2024-08-13|15/06/2024||3502.2||2243390000000|107200|1|2024-05-02|15/03/2024|1353.86|1505.75|1954000000000|1953940000000|131100|1
2024-07-01 16:23:54|09176|979797|095700|257.4B|257399999999.99997|6510|124276|-36.67|30|2024-08-13|15/06/2024||-238.00|||6520|1|2024-05-13|15/03/2024||229.00||9000000000|7170|1
2024-07-01 16:24:00|09177|980144|240810|1.69T|1690000000000|35350|411900|8.08|32|2024-08-14|15/06/2024||-85.78||145620000000|35350|1|2024-05-09|15/03/2024|-461.71|-223.01|113800000000|113850000000|38250|1
2024-07-01 16:24:07|09178|43405|028670|2.29T|2290000000000|4220|2872554|-18.53|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
2024-07-01 16:24:19|09179|979975|145020|2.53T|2530000000000|234000|73100|115|32|2024-08-13|15/06/2024||2015.45||93240000000|234000|1|2024-05-09|15/03/2024|1623.84|1337.11|74300000000|74300000000|201000|1
2024-07-01 16:24:25|09180|43816|011000|163.25B|163250000000|2100|257754|-46.92|25|2023-05-15|15/03/2023|-170.39||7390000000||5520|1|2023-03-22|15/12/2022|-188.93||9850000000||6680|1
2024-07-01 16:24:30|09181|43783|008930|2.1T|2100000000000|32050|144788|-5.73|31|2024-08-14|15/06/2024|||||32050|1|2024-05-03|15/03/2024|||||33900|1
2024-07-01 16:24:38|09182|44084|138040|14.56T|14560000000000|77400|347913|88.92|30|2024-08-12|15/06/2024||3148.19||897580000000|77400|1|2024-05-14|15/03/2024|3051.2|3075.84|955110000000|955100000000|84200|1
2024-07-01 16:24:44|09183|979860|108320|1.32T|1320000000000|80000|120762|-28.82|33|2024-08-13|15/06/2024||1659.54||451820000000|80000|1|2024-04-22|15/03/2024|2463.92|1658.9|458310000000|458320000000|76200|1
2024-07-01 16:24:50|09184|979402|048260|2.78T|2780000000000|1900000|3924|1.06|30|2023-11-14|15/09/2023||3132||338900000000|1900000|1|2023-08-21|15/06/2023||3053||329600000000|1900000|1
2024-07-01 16:24:56|09185|1142473|278280|712.97B|712970000000|73600|30079|-61.89|24|2024-08-09|15/06/2024||973.21||43830000000|73600|1|2024-05-07|15/03/2024||1355|39800000000|39780000000|78400|1
2024-07-01 16:25:03|09186|43447|011210|1.54T|1540000000000|58400|107007|-13.13|42|2024-08-14|15/06/2024||2134||2319450000000|58400|1|2024-04-30|15/03/2024|1349.51|1478|2142000000000|2141900000000|58600|1
2024-07-01 16:26:08|09187|1161063|336370|1.35T|1350000000000|23050|1841296|14.71|0||
2024-07-01 16:26:17|09188|43536|047040|1.53T|1530000000000|3810|919027|-8.73|43|2024-08-13|15/06/2024||286.56||2685240000000|3810|1|2024-04-30|15/03/2024||249.44|2487000000000|2488980000000|3785|1
2024-07-01 16:26:23|09189|979610|067630|884.73B|884730000000|8450|1774476|-18.72|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
2024-07-01 16:26:30|09190|1055288|253450|1.25T|1250000000000|42150|66648|-21.46|31|2024-08-08|15/06/2024||733.19||145250000000|42150|1|2024-05-09|15/03/2024|671.89|671.89|192100000000|192070000000|43050|1
2024-07-01 16:26:36|09191|43751|007070|2.16T|2160000000000.0002|20700|232716|-10.26|39|2024-08-13|15/06/2024||689.21||3108070000000|20700|1|2024-05-09|15/03/2024|340.33|366.93|2810000000000|2810200000000|20450|1
2024-07-01 16:26:43|09192|43486|052690|2.61T|2610000000000|68200|151632|-1.44|42|2024-08-13|15/06/2024||48.00||135680000000|68200|1|2024-05-10|15/03/2024||390.00|127600000000|118780000000|67000|1
2024-07-01 16:26:50|09193|43436|042660|9.36T|9360000000000|31450|1965179|-18.04|43|2024-08-13|15/06/2024||-30.86||2451070000000|31450|1|2024-04-24|15/03/2024|166.48|-174.51|2283600000000|2287850000000|34750|1
2024-07-01 16:27:29|09194|43372|069960|1.06T|1060000000000|48250|61916|-2.03|43|2024-08-13|15/06/2024||2192.48||1024080000000|48350|1|2024-05-09|15/03/2024|3021.98|3125.12|951700000000|951790000000|52800|1
2024-07-01 16:27:35|09195|43446|088350|2.25T|2250000000000|2985|1689809|14.92|45|2024-08-09|15/06/2024||221.05||2920000000000|2985|1|2024-05-14|15/03/2024|233.61|233.61||2990000000000|3035|1
2024-07-01 16:27:42|09196|43368|001230|262.5B|262500000000|8340|78044|-52.3|44|2024-08-13|15/06/2024|||||8340|1|2024-05-13|15/03/2024|||||8510|1
2024-07-01 16:27:47|09197|979666|078340|436.88B|436880000000|38200|51643|-36.63|33|2024-08-08|15/06/2024||51||179800000000|38450|1|2024-05-10|15/03/2024|-476|-476|157800000000|157870000000|42050|1
2024-07-01 16:27:53|09198|1165861|357780|2.25T|2250000000000|294500|33917|17.13|18|2024-08-13|15/06/2024||3802.52||217420000000|294500|1|2024-05-16|15/03/2024|5918.04|3527.09|210700000000|210800000000|296500|1
2024-07-01 16:27:59|09199|979174|026960|1.89T|1890000000000|19550|109328|3.26|30|2024-08-09|15/06/2024|||||19550|1|2024-05-10|15/03/2024|||||18750|1
2024-07-01 16:28:05|09200|979813|098460|831.63B|831630000000|13000|829562|-15.32|33|2024-08-13|15/06/2024||||59880000000|13000|1|2024-05-02|15/03/2024|424||53000000000|53000000000|16350|1
2024-07-01 16:28:11|09201|979202|032500|526.03B|526030000000|13640|204096|-8.58|31|2024-08-20|15/06/2024||-165.00||44000000000|13640|1|2024-05-13|15/03/2024||-160.00||38000000000|15340|1
2024-07-01 16:28:17|09202|979963|140410|1.11T|1110000000000|38300|111164|3.53|30|2024-08-13|15/06/2024|||||38300|1|2024-05-13|15/03/2024|||||37500|1
2024-07-01 16:28:23|09203|43509|006260|3.95T|3950000000000|130200|667660|46.5|43|2024-08-20|15/06/2024||3752||6410990000000|130200|1|2024-05-14|15/03/2024||3664|5945000000000|5979440000000|150300|1
2024-07-01 16:28:30|09204|43383|023530|1.8T|1800000000000|63900|56021|-7.43|44|2024-08-08|15/06/2024||542.32||3623700000000|63900|1|2024-05-09|15/03/2024|2754.03|1539.11|3513000000000|3512330000000|71300|1
2024-07-01 16:28:35|09205|979969|141080|2.59T|2590000000000|74800|649029|104.12|26|2024-08-13|15/06/2024||||38300000000|74800|1|2024-05-16|15/03/2024|||31100000000|31100000000|65700|1
2024-07-01 16:28:44|09206|43458|000080|1.48T|1480000000000|20850|218119|-3.7|43|2024-08-09|15/06/2024||458.5||672730000000|20850|1|2024-05-10|15/03/2024|368.58|399.63|621100000000|625720000000|20250|1
2024-07-01 16:28:49|09207|1093998|294870|1.17T|1170000000000|17980|183461|58.03|26|2024-08-13|15/06/2024||682.00||1071950000000|17980|1|2024-04-26|15/03/2024||617.97|955000000000|955130000000|17790|1
2024-07-01 16:28:55|09208|979909|122870|747.44B|747440000000|40300|141125|-47.98|32|2024-08-13|15/06/2024||367.42||120910000000|40300|1|2024-05-10|15/03/2024|18.78|273.31|87300000000|87190000000|43250|1
2024-07-01 16:29:00|09209|979037|005290|2.06T|2060000000000|40200|763836|-2.97|32|2024-08-13|15/06/2024|||||40200|1|2024-05-08|15/03/2024|||||46350|1
2024-07-01 16:29:05|09210|1155483|272210|3.53T|3530000000000|18700|2432344|29.86|23|2024-08-09|15/06/2024||300.50||662100000000|18700|1|2024-04-26|15/03/2024||531.50|544400000000|544200000000|18620|1
2024-07-01 16:29:12|09211|43964|051600|1.71T|1710000000000|36850|134264|12.29|43|2024-08-13|15/06/2024||593.00||411330000000|36850|1|2024-05-13|15/03/2024||943.00|342800000000|342800000000|35900|1
2024-07-01 16:29:18|09212|940989|192820|2.21T|2210000000000|189100|137685|109.78|32|2024-08-13|15/06/2024||3653||582250000000|189100|1|2024-05-13|15/03/2024|1694.93|2708.33|526800000000|526890000000|149900|1
2024-07-01 16:29:25|09213|43535|047050|11.13T|11130000000000|63700|2096622|62.61|43|2024-08-14|15/06/2024||986.00||8183240000000|63700|1|2024-04-25|15/03/2024||1080|7761000000000|7760750000000|45600|1
2024-07-01 16:29:31|09214|44065|111770|1.53T|1530000000000|34800|120379|-46.12|32|2024-08-14|15/06/2024||||854700000000|34800|1|2024-05-13|15/03/2024|||710000000000|724830000000|38950|1
2024-07-01 16:29:37|09215|43476|010120|6.47T|6470000000000|204500|988044|169.86|39|2024-08-13|15/06/2024||1261||1127930000000|204500|1|2024-04-29|15/03/2024||1006|1039000000000|1038840000000|163900|1
2024-07-01 16:29:43|09216|43502|093370|785.11B|785110000000|7480|545558|-41.73|41|2024-08-13|15/06/2024||||195200000000|7480|1|2024-05-13|15/03/2024||||176000000000|7390|1
2024-07-01 16:29:48|09217|979307|039030|2.26T|2260000000000|182600|237334|64.08|33|2024-08-13|15/06/2024||1761||92100000000|182600|1|2024-05-13|15/03/2024||1255|72800000000|80180000000|226500|1
2024-07-01 16:29:55|09218|43427|029780|4.09T|4090000000000|38300|71275|28.16|43|2024-07-23|15/06/2024||1248.98||1012000000000|38200|1|2024-04-26|15/03/2024|1539.38|1539.38|1106000000000|1012670000000|37850|1
2024-07-01 16:30:00|09219|1156086|235980|238.42B|238420000000|7360|368938|-55.45|18|2023-05-12|15/03/2023|-662.75||||18178.80078125|1|2023-03-13|15/12/2022|-698.15||||16412.099609375|1
2024-07-01 16:30:07|09220|43791|009240|1.01T|1010000000000|59700|51771|38.96|42|2024-08-13|15/06/2024||490||524670000000|59700|1|2024-05-09|15/03/2024|371|371|486000000000|485970000000|58000|1
2024-07-01 16:30:19|09221|43501|042670|1.52T|1520000000000|7910|1502335|-35.37|43|2024-08-14|15/06/2024||490.32||1232180000000|7910|1|2024-04-19|15/03/2024||384.25|1157000000000|1157050000000|7720|1
2024-07-01 16:30:24|09222|994082|215600|375.19B|375190000000|3640|867141|-28.96|24|2023-02-06|15/12/2022|-80.61||980900000||6600|1|2022-11-14|15/09/2022|-139.1||2360000000||9660|1
2024-07-01 16:30:29|09223|43392|003410|3.08T|3080000000000|7000|286625|32.33|40|2024-08-14|15/06/2024||49.00||447000000000|7000|1|2024-05-16|15/03/2024||4.00||420000000000|7010|1
2024-07-01 16:30:35|09224|43506|004800|1.14T|1140000000000|59000|35337|-6.65|43|2024-08-14|15/06/2024||1203||960000000000|59000|1|2024-04-26|15/03/2024||609.00|836800000000|867000000000|58400|1
2024-07-01 16:30:40|09225|50597|185750|1.25T|1250000000000|97600|33797|24.44|32|2024-08-13|15/06/2024||1907||386000000000|97600|1|2024-05-13|15/03/2024||1958|353500000000|354180000000|103200|1
2024-07-01 16:30:46|09226|989514|237690|1.66T|1660000000000|89800|281661|14.43|32|2024-08-13|15/06/2024||665.70||64870000000|89800|1|2024-05-02|15/03/2024||251.34|51700000000|51800000000|93400|1
2024-07-01 16:30:53|09227|43454|004990|1.81T|1810000000000|25050|133024|-0.6|43|2024-08-09|15/06/2024||||4232000000000|25050|1|2024-05-13|15/03/2024|||3738000000000|3774000000000|27200|1
2024-07-01 16:31:00|09228|979716|085660|872.87B|872870000000|16030|205237|12.54|32|2024-08-09|15/06/2024|||||16030|1|2024-05-14|15/03/2024|||||16500|1
2024-07-01 16:31:07|09229|979561|064760|1.56T|1560000000000|133900|66944|17.12|32|2024-08-13|15/06/2024||||62850000000|133900|1|2024-05-13|15/03/2024|||59000000000|59000000000|119200|1
2024-07-01 16:31:14|09230|43494|004370|2.83T|2830000000000|474000|41745|19.1|43|2024-08-13|15/06/2024||7388.8||880190000000|474000|1|2024-05-13|15/03/2024|8736.17|9334.9|872500000000|872600000000|402500|1
2024-07-01 16:31:20|09231|979308|039200|1.43T|1430000000000|41400|488468|72.2|30|2024-08-14|15/06/2024|||||41400|1|2024-05-10|15/03/2024|||||28500|1
2024-07-01 16:31:26|09232|979532|060250|359.6B|359600000000|9250|264141|-6.78|33|2024-08-13|15/06/2024||||266770000000|9250|1|2024-05-09|15/03/2024||278.75|268200000000|268200000000|11600|1
2024-07-01 16:31:32|09233|43456|000210|1.28T|1280000000000|58600|85904|41.65|43|2024-08-14|15/06/2024||1459||1350000000000|58600|1|2024-05-02|15/03/2024||771.00||1365000000000|53400|1
2024-07-01 16:31:37|09234|1142481|298380|1.08T|1080000000000.0001|24450|589817|23.71|21|2023-05-15|15/03/2023|509.21||40380000000||21700|1|2023-03-14|15/12/2022|-372.95||9900000000||21650|1
2024-07-01 16:31:44|09235|1123978|307950|4.51T|4510000000000|162600|145769|18.19|29|2024-08-14|15/06/2024||1580.69||844730000000|162600|1|2024-04-30|15/03/2024|939.06|1410.61|731300000000|731170000000|161400|1
2024-07-01 16:31:50|09236|43516|000150|3.31T|3310000000000|208000|162860|134|43|2024-08-14|15/06/2024||||4903000000000|208000|1|2024-05-02|15/03/2024|||4462000000000|4462000000000|152300|1
2024-07-01 16:31:59|09237|979714|084990|167.15B|167150000000|3640|96735|-45.2|30|2024-08-13|15/06/2024|||||3600|1|2024-05-16|15/03/2024|||||4230|1
2024-07-01 16:32:05|09238|43512|001120|1.1T|1100000000000|30850|444444|-14.42|41|2024-08-13|15/06/2024||2060||3690680000000|30850|1|2024-04-30|15/03/2024||2228|3776000000000|3776050000000|28300|1
2024-07-01 16:32:12|09239|43351|009420|1.57T|1570000000000|32950|363044|61.2|30|2024-08-14|15/06/2024||27.21||36150000000|32950|1|2024-04-30|15/03/2024||41.40|34100000000|34100000000|35350|1
2024-07-01 16:32:19|09240|1006368|183490|167.32B|167320000000|1948|496308|6.74|30|2024-08-13|15/06/2024|||||1948|1|2024-05-16|15/03/2024|||||1972|1
2024-07-01 16:32:26|09241|1153711|013890|278.73B|278730000000|14790|120774|-42.95|25|2024-08-13|15/06/2024|||||14790|1|2024-05-09|15/03/2024|||152000000000||13060|1
2024-07-01 16:32:33|09242|979505|056190|873.75B|873750000000|27200|146229|-24.44|33|2024-08-09|15/06/2024||772.68||555600000000|27200|1|2024-05-14|15/03/2024|1026.63|1026.63|573000000000|572980000000|28450|1
2024-07-01 16:32:39|09243|43669|003690|1.18T|1180000000000|7920|297170|35.06|36|2024-08-13|15/06/2024|||||7920|1|2024-05-09|15/03/2024|||||8100|1
2024-07-01 16:32:45|09244|44102|161890|1.68T|1680000000000|67000|352809|59.77|32|2024-08-13|15/06/2024||1542.88||667790000000|67000|1|2024-05-10|15/03/2024|268.09|773.38|574800000000|574840000000|51100|1
2024-07-01 16:32:52|09245|43954|039130|906.16B|906160000000|58400|101277|15.69|36|2024-08-13|15/06/2024||||113350000000|58400|1|2024-05-08|15/03/2024|||183000000000|136950000000|62600|1
2024-07-01 16:32:58|09246|980115|222800|1.15T|1150000000000|36100|423222|6.16|32|2024-08-09|15/06/2024||789.00||301370000000|36100|1|2024-05-03|15/03/2024||628.00|293900000000|293900000000|31150|1
2024-07-01 16:33:04|09247|979403|048410|731.46B|731460000000|18810|275443|-29.17|24|2023-03-17|15/12/2022|-280.87||1710000000||20300|1|2022-11-14|15/09/2022|84.72||2380000000||24950|1
2024-07-01 16:33:10|09248|1141769|268600|244.94B|244940000000|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
2024-07-01 16:33:16|09249|43957|042700|16.62T|16620000000000.002|170800|2215449|474.13|32|2024-08-14|15/06/2024||314.00||136720000000|170800|1|2024-04-19|15/03/2024|715.03|276.00|77300000000|77210000000|142600|1
2024-07-01 16:33:22|09250|979234|034230|1.22T|1220000000000|14230|544040|0.64|33|2024-08-13|15/06/2024||233.29||291680000000|14230|1|2024-05-02|15/03/2024|300.4|300.4|264800000000|264860000000|15060|1
2024-07-01 16:33:28|09251|1166423|323990|342.6B|342600000000|16000|597364|-53|12|2023-05-12|15/03/2023|-147.32||||37400|1|2023-03-15|15/12/2022|-140.44||||33974|1
2024-07-01 16:33:33|09252|979022|000250|3.32T|3320000000000|153200|1288775|181.97|31|2024-08-12|15/06/2024|||||153200|1|2024-05-13|15/03/2024|||||114100|1
2024-07-01 16:33:39|09253|979168|025980|494.55B|494550000000|5870|354180|-16.52|32|2024-08-13|15/06/2024|||||5870|1|2024-05-13|15/03/2024|||||6220|1
2024-07-01 16:33:46|09254|43518|007310|1.49T|1490000000000|424500|8057|8.28|44|2024-08-13|15/06/2024||||887800000000|424500|1|2024-05-13|15/03/2024|||896300000000|896300000000|430500|1
2024-07-01 16:33:52|09255|43393|003000|364.86B|364860000000|5420|200984|-24.69|37|2024-08-14|15/06/2024|||||5420|1|2024-04-23|15/03/2024|||||6160|1
2024-07-01 16:33:58|09256|43936|032350|737.58B|737580000000|9880|739221|-6.67|30|2024-08-09|15/06/2024||||115300000000|9880|1|2024-05-02|15/03/2024|||106200000000|105500000000|9980|1
2024-07-01 16:34:04|09257|43470|005690|336.02B|336020000000|5620|293419|-24.43|30|2023-02-06|15/12/2022|-2.56||11930000000|17800000000|10600|1|2022-11-07|15/09/2022|64.64||17260000000||10200|1
2024-07-01 16:34:10|09258|979729|086900|1.02T|1020000000000|150100|76477|-35.58|33|2024-08-09|15/06/2024||||58700000000|150100|1|2024-05-10|15/03/2024|||54600000000|54600000000|141100|1
2024-07-01 16:34:16|09259|43711|005250|638.01B|638010000000|14080|39575|-1.89|25|2023-05-15|15/03/2023|-564.72||438300000000||16100|1|2023-03-21|15/12/2022|858.59||506400000000||15290|1
2024-07-01 16:34:24|09260|43459|010780|752.25B|752250000000|24850|47835|-26.05|42|2024-08-13|15/06/2024||||410000000000|24800|1|2024-05-23|15/03/2024|||413000000000|363000000000|26000|1
2024-07-01 16:34:31|09261|43764|007700|585.66B|585660000000|15050|19724|-25.25|32|2024-08-13|15/06/2024|||||14980|1|2024-05-16|15/03/2024|||||15310|1
2024-07-01 16:34:37|09262|43386|004490|1.36T|1360000000000|101900|107790|109.33|42|2024-08-13|15/06/2024||||485200000000|101900|1|2024-05-14|15/03/2024|||466600000000|480400000000|114500|1
2024-07-01 16:34:43|09263|43650|003090|629.72B|629720000000|15650|48017|23.32|30|2024-08-13|15/06/2024||765.54||460360000000|15670|1|2024-05-13|15/03/2024||590.60|443900000000|441200000000|19580|1
2024-07-01 16:34:49|09264|979836|101490|750.78B|750780000000|36200|249227|-34.12|32|2024-08-09|15/06/2024||||43000000000|36200|1|2024-04-30|15/03/2024|||43000000000|43000000000|43250|1
2024-07-01 16:34:55|09265|43992|079160|930.56B|930560000000|5670|485724|-39.03|39|2024-08-14|15/06/2024||-15.37||410000000000|5670|1|2024-05-10|15/03/2024||-50.31|392900000000|392950000000|5840|1
2024-07-01 16:35:01|09266|43353|069620|1.18T|1180000000000|103600|20047|7.06|40|2024-08-13|15/06/2024||||331080000000|103600|1|2024-05-13|15/03/2024|||315500000000|309860000000|110700|1
2024-07-01 16:35:08|09267|979751|089980|441.99B|441990000000|26000|174654|-11.8|32|2024-08-13|15/06/2024|||||26000|1|2024-05-10|15/03/2024|||||24050|1
2024-07-01 16:35:13|09268|980024|192080|898.85B|898850000000|45800|58740|30.68|32|2024-08-13|15/06/2024||1837.96||163030000000|45800|1|2024-05-09|15/03/2024|2139.85|2147.35|160500000000|160500000000|43350|1
2024-07-01 16:35:19|09269|43439|001740|975.12B|975120000000|4680|763514|-7.48|39|2024-08-13|15/06/2024||92.00||2177280000000|4680|1|2024-05-13|15/03/2024||93.00|2476950000000|2476900000000|5170|1
2024-07-01 16:35:25|09270|980007|178920|734.16B|734160000000|27150|209076|-29.78|32|2024-08-14|15/06/2024||435.00||69070000000|27150|1|2024-04-30|15/03/2024||242.00|51800000000|51800000000|20900|1
2024-07-01 16:35:31|09271|43482|103140|1.73T|1730000000000|65300|616473|51.84|43|2024-08-13|15/06/2024||2132||1255060000000|65300|1|2024-04-30|15/03/2024||1722|964000000000|963830000000|66900|1
2024-07-01 16:35:38|09272|979624|069080|492.1B|492100000000|16530|61495|19.94|32|2024-08-14|15/06/2024||365||52500000000|16600|1|2024-05-08|15/03/2024|428|361|61500000000|63730000000|16420|1
2024-07-01 16:35:45|09273|989513|144510|423.77B|423770000000|29450|40152|-25.77|30|2024-08-14|15/06/2024||||50400000000|29450|1|2024-05-02|15/03/2024||||46000000000|38500|1
2024-07-01 16:35:51|09274|43933|031430|567.99B|567990000000|15760|56616|-7.16|36|2024-08-13|15/06/2024||601.50||333010000000|15750|1|2024-05-08|15/03/2024||429.00|309400000000|309280000000|18150|1
2024-07-01 16:35:58|09275|43490|020000|379.93B|379930000000|17620|32507|-24.17|43|2024-08-13|15/06/2024||671.00||347270000000|17640|1|2024-05-07|15/03/2024||1616|393600000000|393800000000|19650|1
2024-07-01 16:36:03|09276|979711|084370|1.1T|1100000000000|51000|291914|50.88|33|2024-08-13|15/06/2024||153.96||70040000000|51000|1|2024-05-13|15/03/2024|258.83|187.97|68200000000|68000000000|49350|1
2024-07-01 16:36:09|09277|979696|082270|410.73B|410730000000|10550|110814|-25.3|24|2023-03-13|15/12/2022|-390.19||14870000000||14950|1|2022-11-14|15/09/2022|-62.15||19940000000||12800|1
2024-07-01 16:36:15|09278|979806|097520|397.39B|397390000000|22750|89501|-24.29|22|2022-08-16|15/06/2022||1026||338600000000|47850|1|2022-05-17|15/03/2022||1177||330800000000|47850|1
2024-07-01 16:36:22|09279|979406|048530|207.12B|207120000000|6290|127840|-0.79|30|2024-08-14|15/06/2024|||||6290|1|2024-05-14|15/03/2024|||||6540|1
2024-07-01 16:36:27|09280|979231|033640|352.46B|352460000000|15840|232942|-20.73|31|2024-08-13|15/06/2024|||||15840|1|2024-05-13|15/03/2024|||||17100|1
2024-07-01 16:36:34|09281|979393|046890|515.33B|515330000000.00006|9290|136223|-27.81|33|2024-07-31|15/06/2024||58.73||274630000000|9290|1|2024-05-14|15/03/2024|45.09|-32.42|245660000000|241620000000|9770|1
2024-07-01 16:36:40|09282|43504|069260|764.35B|764350000000|19630|55804|-11.22|39|2024-08-13|15/06/2024||||250100000000|19700|1|2024-05-03|15/03/2024|||300800000000|244800000000|19750|1
2024-07-01 16:36:47|09283|43662|003540|1.07T|1070000000000.0001|16880|79925|23.19|34|2024-08-09|15/06/2024|||||16880|1|2024-05-07|15/03/2024|3196|3196|174000000000|181000000000|15430|1
2024-07-01 16:36:54|09284|43511|005850|2.05T|2049999999999.9998|45250|228867|21.93|44|2024-08-13|15/06/2024||1926||1324600000000|45250|1|2024-05-13|15/03/2024||1880|1246000000000|1246000000000|32850|1
2024-07-01 16:36:59|09285|1167674|363280|126.74B|126740000000|3420|77791|-58.25|16|2024-08-13|15/06/2024||950.00||115000000000|3450|1|2024-05-16|15/03/2024||-57.00||58000000000|3800|1
2024-07-01 16:37:05|09286|979965|140860|1.3T|1300000000000|189500|33004|-1.44|30|2024-08-13|15/06/2024||1737||40730000000|189500|1|2024-05-03|15/03/2024||1291|25700000000|25780000000|154500|1
2024-07-01 16:37:11|09287|43406|025540|708.64B|708640000000|67600|46299|12.19|44|2024-08-12|15/06/2024||||349000000000|67500|1|2024-05-13|15/03/2024|||352100000000|331600000000|64800|1
2024-07-01 16:37:17|09288|980069|213420|991.11B|991110000000|40450|164324|-11.44|32|2024-08-09|15/06/2024||382.02||49510000000|40450|1|2024-05-09|15/03/2024|349.66|417.39|52500000000|52300000000|38350|1
2024-07-01 16:37:22|09289|979945|131970|621.1B|621100000000|37750|182949|-8.55|32|2024-08-16|15/06/2024||||93150000000|37750|1|2024-05-13|15/03/2024|||91800000000|88950000000|46650|1
2024-07-01 16:37:28|09290|1142478|290650|558.05B|558050000000|24900|142038|-27.64|26|2024-08-13|15/06/2024|||||24900|1|2024-05-14|15/03/2024|||||20900|1
2024-07-01 16:37:33|09291|979724|086450|819.46B|819460000000|19390|210666|34.08|31|2024-08-13|15/06/2024||||206450000000|19390|1|2024-05-13|15/03/2024|||196800000000|199300000000|17000|1
2024-07-01 16:37:40|09292|43533|006650|836.24B|836240000000|134100|34012|-4.87|43|2024-08-09|15/06/2024||167.9||693950000000|134100|1|2024-04-29|15/03/2024|-1066.37|-323.42|664000000000|663800000000|124600|1
2024-07-01 16:37:46|09293|43906|023590|815.55B|815550000000|18790|57735|7.18|34|2024-08-13|15/06/2024|||||18790|1|2024-05-14|15/03/2024|||||19450|1
2024-07-01 16:37:53|09294|43358|006120|722.35B|722350000000|37950|27883|5.29|40|2024-08-13|15/06/2024|||||38350|1|2024-05-13|15/03/2024|||||44300|1
2024-07-01 16:37:59|09295|980097|218410|369.58B|369580000000|14460|162767|-34.11|30|2024-08-13|15/06/2024||127.00||29930000000|14460|1|2024-04-29|15/03/2024||118.00|29300000000|29300000000|15090|1
2024-07-01 16:38:05|09296|959129|079550|4.79T|4790000000000|221000|264697|175.59|32|2024-08-09|15/06/2024||2126||687100000000|221000|1|2024-04-26|15/03/2024||1940|764000000000|763800000000|164000|1
2024-07-01 16:38:11|09297|979266|036540|893.61B|893610000000|5470|1058272|1.11|32|2024-08-09|15/06/2024||||120800000000|5470|1|2024-05-10|15/03/2024|||122050000000|122100000000|5870|1
2024-07-01 16:38:19|09298|43388|005300|1.28T|1280000000000|132200|22453|4.81|43|2024-08-15|15/06/2024||4888||1108530000000|132200|1|2024-05-02|15/03/2024||3918|936900000000|936910000000|126900|1
2024-07-01 16:38:26|09299|43717|005440|703.13B|703130000000|4375|231579|21.84|39|2024-08-13|15/06/2024||||1134000000000|4375|1|2024-05-10|15/03/2024||||1140000000000|4820|1
2024-07-01 16:38:33|09300|44066|114090|787.42B|787420000000|12670|192509|-22.83|43|2024-08-14|15/06/2024||231.6||112600000000|12670|1|2024-05-09|15/03/2024|164.92|91.7|97940000000|97950000000|13690|1
2024-07-01 16:38:40|09301|1010643|267270|947.16B|947160000000|58800|118723|-33.45|31|2024-08-13|15/06/2024||2716||1000500000000|58800|1|2024-04-24|15/03/2024||2623|979000000000|979040000000|52800|1
2024-07-01 16:38:45|09302|999108|178320|1.7T|1700000000000|28900|963611|51.25|31|2024-08-12|15/06/2024||||269200000000|28900|1|2024-05-10|15/03/2024|||325700000000||26300|1
2024-07-01 16:38:51|09303|43437|000640|658.2B|658200000000|106900|6046|24.15|43|2024-08-13|15/06/2024||2332||291200000000|106900|1|2024-05-02|15/03/2024||2309|304900000000|304900000000|110500|1
2024-07-01 16:38:58|09304|43500|001680|1T|1000000000000|26500|409800|54.05|44|2024-08-13|15/06/2024||||1048970000000|26500|1|2024-05-13|15/03/2024|||1044500000000|1033430000000|22200|1
2024-07-01 16:39:06|09305|43941|033270|344.24B|344240000000|23550|31496|-1.46|35|2024-08-09|15/06/2024|||||23550|1|2024-05-10|15/03/2024|||73200000000||24500|1
2024-07-01 16:39:13|09306|955774|210980|209.86B|209860000000|10820|1292539|-13.25|32|2024-08-09|15/06/2024||358.00||133800000000|10820|1|2024-05-29|15/03/2024||1902|50600000000|107000000000|12460|1
2024-07-01 16:39:19|09307|979739|088800|86.72B|86720000000|1261|548704|-63.1|30|2024-08-13|15/06/2024|||||1261|1|2024-05-10|15/03/2024|||||2050|1
2024-07-01 16:39:25|09308|979755|090460|759.45B|759450000000|23750|1669984|-9.63|33|2024-08-13|15/06/2024||241.54||379510000000|23750|1|2024-05-02|15/03/2024|237.05|293.32|298850000000|298870000000|17450|1
2024-07-01 16:39:30|09309|979462|053030|459.23B|459230000000|16210|1207141|47.97|30|2024-08-13|15/06/2024||||45200000000|16210|1|2024-05-14|15/03/2024|||29700000000|44100000000|14080|1
2024-07-01 16:39:37|09310|43660|003520|382.25B|382250000000|2155|224974|-13.59|30|2024-08-13|15/06/2024|||||2155|1|2024-05-16|15/03/2024|||||2110|1
2024-07-01 16:39:42|09311|979708|083790|205.94B|205940000000|2865|197172|-37.89|24|2023-02-23|15/12/2022|-158.48||16840000000||3400|1|2022-11-14|15/09/2022|-57.44||8090000000||3625|1
2024-07-01 16:39:48|09312|979479|053800|524.62B|524620000000|60600|82513|-5.32|30|2024-08-09|15/06/2024|||||60600|1|2024-04-24|15/03/2024|||||64500|1
2024-07-01 16:39:54|09313|980038|200130|521.48B|521480000000|18580|223289|-4.7|32|2024-08-13|15/06/2024|||||18580|1|2024-05-13|15/03/2024|||||16190|1
2024-07-01 16:40:00|09314|43479|105630|793.56B|793560000000|19700|158404|-7.41|42|2024-08-14|15/06/2024||||456820000000|19700|1|2024-05-14|15/03/2024|||411800000000|411880000000|21500|1
2024-07-01 16:40:07|09315|43363|000240|1.46T|1460000000000|15370|92071|28.74|42|2024-08-13|15/06/2024|||||15370|1|2024-04-30|15/03/2024|||||15940|1
2024-07-01 16:40:14|09316|960821|089590|829.88B|829880000000|10420|131201|-29.21|32|2024-08-14|15/06/2024||155.00||453000000000|10420|1|2024-05-13|15/03/2024||524.50|547000000000|543350000000|11090|1
2024-07-01 16:40:20|09317|43673|003850|637.51B|637510000000|9740|145734|17.78|38|2024-07-26|15/06/2024||||260620000000|9740|1|2024-04-30|15/03/2024|||233600000000|233600000000|11220|1
2024-07-01 16:40:27|09318|979524|058820|299.31B|299310000000|2155|436021|-1.39|25|2023-05-12|15/03/2023|18.48||22950000000||2250|1|2023-03-16|15/12/2022|-36.35||21790000000||2015|1
2024-07-01 16:40:33|09319|43483|064960|635.15B|635150000000|50000|22971|-5.58|41|2024-08-07|15/06/2024||1501.07||272050000000|50000|1|2024-04-24|15/03/2024|1319.88|1319.88|221950000000|222000000000|45950|1
2024-07-01 16:40:39|09320|43605|001820|423.78B|423780000000|41000|254038|-3.06|32|2024-08-13|15/06/2024||898.00||79300000000|41000|1|2024-05-14|15/03/2024||797.00|71200000000|71200000000|50300|1
2024-07-01 16:40:45|09321|43402|108670|426.93B|426930000000|43550|25416|-2.74|42|2024-08-13|15/06/2024||||901730000000|43550|1|2024-04-24|15/03/2024|||849500000000|822650000000|38900|1
2024-07-01 16:40:51|09322|43421|007570|229.68B|229680000000|13000|20369|-25.5|33|2024-08-13|15/06/2024|||||13000|1|2024-05-14|15/03/2024|||||13870|1
2024-07-01 16:40:58|09323|43429|000070|528.41B|528409999999.99994|68900|8638|-5.23|40|2024-08-13|15/06/2024|||||68900|1|2024-05-14|15/03/2024|||||67600|1
2024-07-01 16:41:03|09324|1056347|272450|611.26B|611260000000|11910|165300|-28.87|31|2024-08-14|15/06/2024||138.00||318040000000|11910|1|2024-05-22|15/03/2024||811.00|430000000000|430000000000|12590|1
2024-07-01 16:41:09|09325|1174282|383800|546.51B|546510000000|7010|67380|-11.87|13|2024-08-13|15/06/2024|||||7030|1|2024-05-13|15/03/2024|||57000000000||6970|1
2024-07-01 16:41:15|09326|980070|214150|3.25T|3250000000000|52000|468325|61.92|30|2024-08-13|15/06/2024||384.71||57850000000|52000|1|2024-05-08|15/03/2024|407.66|407.66|50400000000|50290000000|37700|1
2024-07-01 16:41:21|09327|43731|005880|924.02B|924020000000|2725|13973410|35.56|33|2024-08-13|15/06/2024||-37.50||414850000000|2725|1|2024-05-13|15/03/2024||-2.50|515200000000|515200000000|2200|1
2024-07-01 16:41:27|09328|979166|025900|691.16B|691160000000|15490|240529|-4.69|32|2024-08-13|15/06/2024||||236300000000|15490|1|2024-05-13|15/03/2024|||229400000000|235000000000|19380|1
2024-07-01 16:41:33|09329|43831|011930|403.87B|403870000000|2010|3724547|-14.99|33|2024-08-13|15/06/2024||||160800000000|2010|1|2024-05-16|15/03/2024|||134100000000|159600000000|2250|1
2024-07-01 16:41:39|09330|43655|003230|4.99T|4990000000000|615000|143325|486.92|31|2024-08-14|15/06/2024||||380520000000|615000|1|2024-05-13|15/03/2024|||385700000000|385760000000|325500|1
2024-07-01 16:41:44|09331|1155106|084850|484.61B|484610000000|23150|187486|3.84|23|2024-08-13|15/06/2024||123.00||133300000000|23150|1|2024-05-17|15/03/2024||-169.00|138600000000|115200000000|24150|1
2024-07-01 16:41:50|09332|979134|022100|5.82T|5820000000000|38750|871022|151.8|33|2024-08-09|15/06/2024||||497100000000|38750|1|2024-04-25|15/03/2024|||440000000000|479100000000|43300|1
2024-07-01 16:41:57|09333|43530|001800|914.98B|914980000000|15110|58813|2.86|43|2024-08-13|15/06/2024||||761900000000|15130|1|2024-05-13|15/03/2024|||||14820|1
2024-07-01 16:42:04|09334|991205|241590|470.17B|470170000000|7920|575646|-15.66|32|2024-08-09|15/06/2024||||381430000000|7920|1|2024-05-10|15/03/2024|||345400000000|350200000000|8740|1
2024-07-01 16:42:10|09335|43420|016380|634.35B|634350000000|6460|269160|-29.65|33|2024-08-14|15/06/2024|||||6460|1|2024-04-30|15/03/2024|||818600000000||7140|1
2024-07-01 16:42:16|09336|1024891|003380|576.76B|576760000000|6050|184676|-22.52|30|2024-08-14|15/06/2024|||||6050|1|2024-05-14|15/03/2024|||||6490|1
2024-07-01 16:42:22|09337|1123803|192650|604.77B|604770000000|9330|315217|1.1|29|2024-08-13|15/06/2024|||||9330|1|2024-05-13|15/03/2024|||284100000000||10150|1
2024-07-01 16:42:29|09338|44000|081000|224.47B|224470000000|15760|344212|-25.08|30|2024-08-14|15/06/2024|||||15760|1|2024-05-14|15/03/2024|||||18060|1
2024-07-01 16:42:35|09339|43983|071840|213.41B|213410000000|9040|13407|-9.15|38|2024-08-13|15/06/2024||||605400000000|9040|1|2024-05-13|15/03/2024|||512200000000|512200000000|9670|1
2024-07-01 16:42:41|09340|1031203|271980|221.34B|221340000000|15370|80268|-18.71|24|2023-05-12|15/03/2023|871.74||191100000000||19520|1|2023-03-16|15/12/2022|-247.35||171400000000||18580|1
2024-07-01 16:42:46|09341|979273|036830|1.38T|1380000000000|70200|391583|143.81|32|2024-08-13|15/06/2024|||||70200|1|2024-05-16|15/03/2024|||||80600|1
2024-07-01 16:42:53|09342|103240|2330|25.05T|25050000000000|968|44041612|67.71|41|2024-07-18|15/06/2024||8.97||649820000000|968|1|2024-04-18|15/03/2024|8.7|8.31|592640000000|583960000000|804|1
2024-07-01 16:42:57|09343|104387|005930|390.41B|390410000000|40.6|1|0|0||
2024-07-01 16:43:02|09344|1096032|NIO|8.61B|8610000000|4.47|51173671|-57.07|25|2024-09-24|15/06/2024||-2.04||17080000000|4.4650001525879|1|2024-06-06|15/03/2024|-2.39|-2.2|9910000000|10430000000|5.2699999809265|1
2024-07-01 16:43:07|09345|103325|2454|2.23T|2230000000000|1415|7493022|103.49|41|2024-07-26|15/06/2024||13.59||126590000000|1415|1|2024-04-25|15/03/2024|19.85|15.41|133460000000|128200000000|1010|1
2024-07-01 16:43:13|09346|103233|2317|2.97T|2970000000000|216|109402049|89.38|41|2024-08-14|15/06/2024||2.36||1469630000000|216|1|2024-05-13|15/03/2024|1.59|2.18|1323990000000|1370910000000|169.5|1
2024-07-01 16:43:19|09347|951042|005935|538.87T|538870000000000|64200|1231587|7.9|37|2024-07-25|15/06/2024||1210.74||73523740000000|64200|1|2024-04-30|15/03/2024|975|776.04|71920000000000|71204370000000|64700|1
2024-07-01 16:43:25|09348|27012|AMXB|959.92B|959920000000|15.84|81912356|-16.29|39|2024-07-09|15/06/2024||0.2782||206210000000|15.85000038147|1|2024-04-17|15/03/2024|0.22|0.3158|203300000000|199540000000|15.069999694824|1
2024-07-01 16:43:32|09349|13195|QNBK|135.96B|135960000000.00002|14.72|4472445|-4.99|44|2024-07-08|15/06/2024||0.4325||10060000000|14.720000267029|1|2024-04-08|15/03/2024|0.42|0.4371|10300000000|10300000000|14.199999809265|1
2024-07-01 16:43:38|09350|103225|2303|712.88B|712880000000|56.9|66720016|14.85|32|2024-07-31|15/06/2024||0.9003||56520000000|56.900001525879|1|2024-04-24|15/03/2024|0.84|0.8375|54630000000|54630000000|48.700000762939|1
2024-07-01 16:43:42|09351|993261|005380|46.96B|46960000000|89|0|0|0||
2024-07-01 16:43:49|09352|992964|YUMC|11.93B|11930000000|30.9|2659225|-45.42|32|2024-07-31|15/06/2024||0.4797||2800000000|30.89999961853|1|2024-04-29|15/03/2024|0.71|0.65|2960000000|3050000000|39.650001525879|1
2024-07-01 16:43:56|09353|11111|NBKK|7.13T|7130000000000|856|5803887|-8.45|44|2024-07-16|15/06/2024||0.0167||309730000|856|1|2024-04-23|15/03/2024|0.017|0.0163|260030000|310310000|865|1
2024-07-01 16:44:17|09354|943202|NVTKq|34.32B|34320000000|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
2024-07-01 16:44:24|09355|941323|FAB|137.57B|137570000000|12.52|4200410|-8.65|40|2024-07-18|15/06/2024||0.3542||7220000000|12.520000457764|1|2024-04-30|15/03/2024|0.35|0.3253|7970000000|6970000000|12.5|1
2024-07-01 16:44:31|09356|103439|2881|1.03T|1030000000000|80.4|18504324|30.43|41|2024-08-23|15/06/2024||1.49||57060000000|80.400001525879|1|2024-05-14|15/03/2024|2.34|2.26|89210000000|89210000000|71.5|1
2024-07-01 16:44:35|09357|52704|WALMEX|59.22B|59220000000|3.39|21534|-14.72|0||
2024-07-01 16:44:41|09358|103227|2308|1.01T|1010000000000|390.5|11335903|12.48|41|2024-08-01|15/06/2024||3.02||102670000000|390.5|1|2024-04-30|15/03/2024|2.22|2.22|91300000000|91300000000|321|1
2024-07-01 16:44:45|09359|1165509|XPEV|7.15B|7150000000|7.59|13333304|-45.38|15|2024-08-21|15/06/2024||-2.45||8810000000|7.710000038147|1|2024-05-21|15/03/2024|-0.75|-2.06|6550000000|6190000000|8.2799997329712|1
2024-07-01 16:44:52|09360|1164093|LI|20.41B|20410000000|19.25|7834880|-49.06|18|2024-08-26|15/06/2024||1.66||32800000000|19.256299972534|1|2024-05-20|15/03/2024|1.21|1.92|25600000000|27750000000|24.889999389648|1
2024-07-01 16:44:58|09361|27101|GFNORTEO|421.51B|421510000000|147.64|9432133|0.96|44|2024-07-23|15/06/2024||5.11||36890000000|147.50999450684|1|2024-04-16|15/03/2024|4.93|4.96|37040000000|34770000000|173.24000549316|1
2024-07-01 16:45:05|09362|103440|2882|865.48B|865480000000|58.1|33044399|36.73|41|2024-08-22|15/06/2024||1.41||87630000000|58.099998474121|1|2024-05-24|15/03/2024|2.6|2.32|116570000000|111960000000|54.799999237061|1
2024-07-01 16:45:12|09363|103009|1303|390.99B|390990000000|49.05|13869187|-32|41|2024-08-06|15/06/2024||0.3161||63510000000|49.049999237061|1|2024-05-10|15/03/2024|0.1583|0.1566|58630000000|58630000000|56.299999237061|1
2024-07-01 16:45:19|09364|968966|BGNE|15.09B|15090000000|146.6|183523|-19.98|32|2024-08-23|15/06/2024||-2.29||787430000|146.78999328613|1|2024-05-08|15/03/2024|-2.41|-2.92|752000000|670440000|160.55999755859|1
2024-07-01 16:45:25|09365|27102|FEMSAUBD|705.81B|705810000000|199.61|2837788|3.85|39|2024-07-25|15/06/2024||2.16||194100000000|199.63999938965|1|2024-04-26|15/03/2024|0.82|1.87|178200000000|180740000000|198.21000671387|1
2024-07-01 16:45:32|09366|103449|2891|742.69B|742690000000|38.2|61948721|52.31|41|2024-08-16|15/06/2024||0.8067||44620000000|38.200000762939|1|2024-05-24|15/03/2024|1.04|0.9633|43070000000|43070000000|38|1
2024-07-01 16:45:39|09367|103294|2412|973.56B|973560000000|126.5|12087081|7.73|41|2024-07-31|15/06/2024||1.26||54410000000|126.5|1|2024-05-02|15/03/2024|1.21|1.24|54940000000|55150000000|124|1
2024-07-01 16:45:46|09368|103008|1301|366.03B|366030000000|57.2|11409844|-32.91|40|2024-07-08|15/06/2024||0.4363||50640000000|57.200000762939|1|2024-04-09|15/03/2024|0.0473|0.0941|48110000000|48020000000|70.400001525879|1
2024-07-01 16:45:52|09369|103176|2002|352.44B|352440000000|23.05|29175433|-21.43|41|2024-08-02|15/06/2024||0.065||94650000000|23.049999237061|1|2024-05-03|15/03/2024|0.04|0.055|93750000000|93300000000|24.950000762939|1
2024-07-01 16:45:58|09370|27109|GMEXICOB|785.58B|785580000000|100.71|7451808|19.42|43|2024-07-23|15/06/2024||0.1219||4000000000|100.69999694824|1|2024-04-25|15/03/2024|0.11|0.1079|3800000000|3780000000|100.4700012207|1
2024-07-01 16:46:05|09371|8736|OTPB|5.06T|5060000000000|18255|367042|51.07|44|2024-08-09|15/06/2024|||||18255|1|2024-05-09|15/03/2024|1054|790|596680000000|608900000000|18335|1
2024-07-01 16:46:11|09372|945654|GLOB|7.62B|7620000000|176.66|546290|-0.81|38|2024-08-15|15/06/2024||1.5||586790000|176.66000366211|1|2024-05-16|15/03/2024|1.53|1.53|571100000|570730000|178.27000427246|1
2024-07-01 16:46:20|09373|11109|KFH|11.71T|11710000000000|705|13891661|-5.37|44|2024-07-22|15/06/2024|||||705|1|2024-04-30|15/03/2024|||395000000|395000000|723|1
2024-07-01 16:46:25|09374|101600|TLKM|306.1T|306100000000000|3090|179091927|-21.75|42|2024-07-30|15/06/2024||64.08||38607650000000|3090|1|2024-04-19|15/03/2024|62.09|62.24|37429000000000|37429000000000|3250|1
2024-07-01 16:46:31|09375|50014|2688|72.36B|72360000000|64.2|3040106|-34.22|29|2024-08-22|15/06/2024|||||64.349998474121|1|2024-05-07|15/03/2024|||||70.349998474121|1
2024-07-01 16:46:36|09376|103729|6415|177.58B|177580000000|444.5|3672070|20|32|2024-08-08|15/06/2024||1.23||4400000000|444.5|1|2024-05-10|15/03/2024|0.2|0.2188|3840000000|3830000000|416|1
2024-07-01 16:46:44|09377|103444|2886|581.81B|581810000000|40.75|20888356|5.76|39|2024-08-26|15/06/2024||0.5975||17340000000|40.75|1|2024-05-28|15/03/2024|0.8|0.65|22430000000|19730000000|39.799999237061|1
2024-07-01 16:46:50|09378|50012|2333|231.30B|231300000000|11.98|30785987|33.56|41|2024-08-28|15/06/2024||0.1785||35310000000|12.039999961853|1|2024-04-24|15/03/2024|0.38|0.107|42860000000|35310000000|10.779999732971|1
2024-07-01 16:46:57|09379|941318|EAND|140.02B|140020000000|16.1|3172839|-28.12|40|2024-07-30|15/06/2024||0.29||14160000000|16.10000038147|1|2024-04-29|15/03/2024|0.27|0.2441|14210000000|13570000000|16.979999542236|1
2024-07-01 16:47:02|09380|1073087|BILI|6.36B|6360000000|15.3|7281534|2.25|30|2024-08-27|15/06/2024||-0.7497||6060000000|15.300000190735|1|2024-05-23|15/03/2024|-1.06|-1.28|5660000000|5630000000|15.680000305176|1
2024-07-01 16:47:09|09381|1081842|3711|710.58B|710580000000|164.5|13773785|52.49|32|2024-07-25|15/06/2024||1.59||137180000000|164.5|1|2024-04-25|15/03/2024|1.28|1.38|132800000000|132750000000|148|1
2024-07-01 16:47:16|09382|103663|5871|247.84B|247840000000|155.5|9392722|-24.75|41|2024-08-22|15/06/2024||3.73||26500000000|155.5|1|2024-05-13|15/03/2024|3.6|3.66|25010000000|25240000000|153|1
2024-07-01 16:47:23|09383|992761|ZTO|16.7B|16700000000|20.69|3831547|-17.26|32|2024-08-14|15/06/2024||3.13||10750000000|20.670000076294|1|2024-05-15|15/03/2024|2.68|2.47|9960000000|9340000000|21.579999923706|1
2024-07-01 16:47:30|09384|996195|CPALL_n|496.32B|496320000000|55.25|17329930|-12|32|2024-08-07|15/06/2024||0.5574||241070000000|55.25|1|2024-05-10|15/03/2024|0.7|0.696|234320000000|235430000000|58.25|1
2024-07-01 16:47:37|09385|8560|0291|85.16B|85160000000|26.3|10868377|-49.03|36|2024-08-16|15/06/2024||1.71|||26.25|1|2024-06-19|15/03/2024|||||28.89999961853|1
2024-07-01 16:47:44|09386|103442|2884|447.21B|447210000000|28.75|30375446|9.6|41|2024-08-20|15/06/2024||0.39||17110000000|28.75|1|2024-05-10|15/03/2024|0.395|0.4|16880000000|18180000000|27.89999961853|1
2024-07-01 16:47:50|09387|996213|PTT_n|928.30B|928300000000|32.5|26681571|-2.99|32|2024-08-08|15/06/2024||0.7976||733900000000|32.5|1|2024-05-14|15/03/2024|1.01|1.1|782260000000|782240000000|33.5|1
2024-07-01 16:47:58|09388|102993|1216|461.95B|461950000000|81.5|10162731|6.55|41|2024-08-08|15/06/2024||0.985||163160000000|81.5|1|2024-05-09|15/03/2024|0.97|0.97|158760000000|158760000000|77|1
2024-07-01 16:48:04|09389|103388|2603|415.00B|415000000000|192|47105033|106.42|32|2024-08-14|15/06/2024||7.08||88780000000|192|1|2024-05-14|15/03/2024|8.14|8.51|88640000000|88620000000|205.5|1
2024-07-01 16:48:13|09390|1097278|1801|59.91B|59910000000|36.85|6362188|24.49|1|2023-03-29|15/12/2022||-1.81||2459000000|38.200000762939|1|
2024-07-01 16:48:18|09391|27024|CEMEXCPO|168.06B|168060000000|11.64|56502385|-3.22|33|2024-07-25|15/06/2024||0.3317||81810000000|11.64999961853|1|2024-04-25|15/03/2024|0.2934|0.2089|71420000000|69730000000|13.789999961853|1
2024-07-01 16:48:25|09392|103026|1326|294.79B|294790000000|49.75|5813318|-24.89|41|2024-08-08|15/06/2024||0.4364||88630000000|49.75|1|2024-05-03|15/03/2024|0.26|0.2286|83940000000|83940000000|55.700000762939|1
2024-07-01 16:48:30|09393|50130|CPIJ|309.73B|309730000000|265532|345410|67.68|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
2024-07-01 16:48:36|09394|50209|SSWJ|54.38B|54380000000|1916|14479100|-32|37|2024-08-29|15/06/2024||-0.5669||61140000000|1916|1|2024-05-10|15/03/2024|0.00||||2221|1
2024-07-01 16:48:43|09395|12548|ENBD|104.22B|104220000000|16.4|2596519|11.11|44|2024-07-25|15/06/2024||0.7672||10790000000|16.39999961853|1|2024-04-24|15/03/2024|1.04|1.04|10700000000|10500000000|15.64999961853|1
2024-07-01 16:48:49|09396|103257|2357|369.89B|369890000000|495.5|6079721|58.35|41|2024-08-08|15/06/2024||6.51||129130000000|495.5|1|2024-05-13|15/03/2024|7.3|5.2|114110000000|117510000000|470.5|1
2024-07-01 16:48:56|09397|103492|3034|368.76B|368760000000|620|5431416|42.09|41|2024-08-06|15/06/2024||7.61||25370000000|620|1|2024-05-06|15/03/2024|8.04|7.42|24430000000|24640000000|634|1
2024-07-01 16:49:02|09398|996216|SCC_n|271.2B|271200000000|226|1345319|-30.12|32|2024-07-24|15/06/2024||7.04||145190000000|226|1|2024-04-30|15/03/2024|2.02|3.21|124270000000|124460000000|251|1
2024-07-01 16:49:09|09399|41491|SQMB|10.95T|10950000000000|38027|375075|-34.23|44|2024-08-21|15/06/2024||946.29||1170970000000|38027|1|2024-05-23|15/03/2024|-2762.45|550.93|985490000000|1064160000000|43277|1
2024-07-01 16:49:14|09400|32488|1288|1.67T|1670000000000|3.34|165998706|8.44|44|2024-08-27|15/06/2024||0.1933||161890000000|3.3399999141693|1|2024-04-29|15/03/2024|0.19|0.215|186150000000|174670000000|3.5099999904633|1
2024-07-01 16:49:19|09401|996187|AOT_n|810.71B|810710000000|56.75|15372720|-19.79|0||
2024-07-01 16:49:26|09402|103443|2885|406.69B|406690000000|32|23520553|38.74|40|2024-08-21|15/06/2024||0.55||24530000000|32|1|2024-05-14|15/03/2024|0.71|0.69|19250000000|20220000000|32|1
2024-07-01 16:49:33|09403|103274|2379|272.33B|272329999999.99997|531|4236227|40.9|41|2024-08-02|15/06/2024||6.88||27720000000|531|1|2024-05-13|15/03/2024|6.11|6.09|25620000000|25380000000|517|1
2024-07-01 16:49:40|09404|102981|1101|257.57B|257570000000|33.55|19955621|-10.12|41|2024-08-08|15/06/2024||0.46||36550000000|33.549999237061|1|2024-05-15|15/03/2024|0.2593|0.26|25550000000|25550000000|33.349998474121|1
2024-07-01 16:49:46|09405|21010|BAP|12.60B|12600000000|158|250776|9.27|44|2024-08-08|15/06/2024||4.68||1360000000|158.58000183105|1|2024-05-09|15/03/2024|5.13|4.41|1320000000|1350000000|176.14999389648|1
2024-07-01 16:49:53|09406|103450|2892|382.73B|382730000000|28|18156254|1.63|41|2024-08-29|15/06/2024||0.4233||17870000000|28|1|2024-05-31|15/03/2024|0.455|0.39|15800000000|16970000000|27.299999237061|1
2024-07-01 16:50:01|09407|16304|HTHT|10.46B|10460000000|33.39|1536551|-13.3|44|2024-08-22|15/06/2024||3.78||6090000000|33.400001525879|1|2024-05-17|15/03/2024|1.19|1.56|5300000000|5120000000|42.040000915527|1
2024-07-01 16:50:08|09408|100019|0268|26.25B|26250000000|7.32|15380659|-30.15|21|2024-08-15|15/06/2024||-0.10||3006000000|7.3200001716614|1|2024-05-14|15/03/2024|||||9.420000076294|1
2024-07-01 16:50:13|09409|41378|GFIJ|242.61B|242610000000|27165|2511217|4.5|33|2024-08-15|15/06/2024||0.16|||27165|1|2024-05-08|15/03/2024|0.06|0.14|||29304|1
2024-07-01 16:50:19|09410|943822|0586|13.05B|13050000000|7.29|10823521|-28.53|24|2024-08-23|15/06/2024|||||7.2800002098083|1|2024-05-29|15/03/2024|||||6.2800002098083|1
2024-07-01 16:50:26|09411|32492|2601|292.23B|292230000000|19.02|19206470|-6.07|42|2024-08-26|15/06/2024||0.86||244294000000|19.059999465942|1|2024-04-26|15/03/2024|1.22|1.04|95430000000||16.579999923706|1
2024-07-01 16:50:33|09412|103495|3037|274.29B|274290000000.00003|179.5|12251542|2.27|41|2024-07-24|15/06/2024||1.27||27620000000|179.5|1|2024-04-22|15/03/2024|1.59|1.2|26400000000|25820000000|170|1
2024-07-01 16:50:40|09413|13893|2899|512.03B|512030000000|16.46|51852126|43.13|42|2024-08-23|15/06/2024||0.2674||78370000000|16.479999542236|1|2024-04-22|15/03/2024|0.238|0.2086|74780000000|75290000000|17.739999771118|1
2024-07-01 16:50:47|09414|103664|5880|382.44B|382440000000|26|12534029|-7.31|32|2024-08-21|15/06/2024|||||26|1|2024-05-14|15/03/2024|||||26.60000038147|1
2024-07-01 16:50:51|09415|1168688|6690|263.83B|263829999999.99997|26.05|12304544|5.68|15|2024-08-26|15/06/2024||0.6277||77890000000|26.10000038147|1|2024-04-29|15/03/2024|0.5508|0.5135|74500000000|74060000000|26.950000762939|1
2024-07-01 16:50:56|09416|103276|2382|1.20T|1200000000000|308.5|35374998|105.26|41|2024-08-09|15/06/2024||2.73||297620000000|308.5|1|2024-05-09|15/03/2024|3.13|3.02|258940000000|259610000000|273.5|1
2024-07-01 16:51:02|09417|1163128|6969|58.12B|58120000000|9.47|13366819|18.97|6|2022-08-24|15/06/2022|||||15.760000228882|1|2022-06-01|15/03/2022|||||19.280000686646|1
2024-07-01 16:51:08|09418|32500|0992|136.7B|136699999999.99998|10.96|63743862|34.15|43|2024-08-15|15/06/2024||0.0192||14110000000|11.020000457764|1|2024-05-23|15/03/2024|0.0202|0.0168|13830000000|13170000000|11.420000076294|1
2024-07-01 16:51:14|09419|101040|1088|967.67B|967670000000|35.85|20324591|49.69|36|2024-08-23|15/06/2024||0.75||79810000000|35.950000762939|1|2024-04-26|15/03/2024|0.894|0.855|87650000000|90220000000|32.099998474121|1
2024-07-01 16:51:20|09420|985212|BIDJ|139.49B|139490000000|41375|961670|2.8|13|2023-02-21|15/12/2022|9.7||91750000000||37600|1|2022-08-24|15/06/2022|7.85||75510000000||32820|1
2024-07-01 16:51:27|09421|102323|SMPH|808.62B|808620000000|28|10796008|-15.53|38|2024-08-05|15/06/2024||0.3769||29490000000|28|1|2024-05-06|15/03/2024|0.3577|0.34|30700000000|30700000000|27.39999961853|1
2024-07-01 16:51:34|09422|103469|3008|366.37B|366370000000|2700|768133|28.87|41|2024-07-11|15/06/2024||26.12||10700000000|2700|1|2024-04-11|15/03/2024|45.79|32.66|11310000000|12230000000|2380|1
2024-07-01 16:51:42|09423|49990|0916|116.74B|116740000000|7.02|50697756|-13.01|43|2024-08-20|15/06/2024||0.37|||7.0199999809265|1|2024-04-25|15/03/2024|0.285|0.33|9880000000||5.9200000762939|1
2024-07-01 16:51:49|09424|13874|0384|38.05B|38050000000|7.03|12508532|-21.63|30|2024-08-28|15/06/2024|||||7|1|2024-06-24|15/03/2024||1.52||110758000000|7.2699999809265|1
2024-07-01 16:51:56|09425|996186|ADVANC_n|627.56B|627560000000|211|3581056|-2.34|32|2024-08-05|15/06/2024||2.69||51110000000|211|1|2024-04-30|15/03/2024|2.84|2.86|53290000000|53290000000|197|1
2024-07-01 16:52:03|09426|103218|2207|346.52B|346520000000|612|362379|-23.59|40|2024-08-08|15/06/2024||10.64||69710000000|612|1|2024-05-08|15/03/2024|10.56|10.56|69500000000|71130000000|618|1
2024-07-01 16:52:10|09427|976844|MGNTDR|301.28B|301280000000|0|0||22|2022-10-27|15/09/2022||||564320000000|6.5500001907349|1|2022-07-28|15/06/2022|||588600000000|563440000000|0.00999999977648|1
2024-07-01 16:52:15|09428|996189|BDMS_n|413.19B|413190000000|26|28923209|-3.6|0||
2024-07-01 16:52:26|09429|103393|2609|260.51B|260510000000|73.7|108265175|18.41|40|2024-08-08|15/06/2024||2.36||45910000000|73.699996948242|1|2024-05-13|15/03/2024|2.69|2.69|43800000000|43800000000|60.599998474121|1
2024-07-01 16:52:33|09430|103445|2887|235.19B|235190000000|18.85|19274316|-0.26|41|2024-08-27|15/06/2024||0.3333||13860000000|18.85000038147|1|2024-05-23|15/03/2024|0.38|0.3867|16620000000|16620000000|18.89999961853|1
2024-07-01 16:52:40|09431|103441|2883|274.37B|274370000000|14.9|58314032|21.77|37|2024-08-22|15/06/2024|||||14.89999961853|1|2024-05-21|15/03/2024|0.49|0.24|||14.39999961853|1
2024-07-01 16:52:47|09432|13206|IQCD|77.86B|77860000000|12.87|2446935|13.89|44|2024-07-30|15/06/2024||0.2115||2880000000|12.949999809265|1|2024-04-29|15/03/2024|0.21|0.1874|2910000000|2800000000|12.029999732971|1
2024-07-01 16:52:54|09433|1050117|ZLAB|1.72B|1720000000|17.27|602157|-37.5|31|2024-08-05|15/06/2024||-0.7069||93350000|17.270000457764|1|2024-05-08|15/03/2024|-0.05|-0.93|87100000|73990000|16.680000305176|1
2024-07-01 16:53:02|09434|941316|ADCB|58.69B|58690000000|8.06|5683899|-1.11|40|2024-07-23|15/06/2024||0.2809||4600000000|8.0600004196167|1|2024-04-25|15/03/2024|0.2594|0.2596|4590000000|4660000000|8.289999961853|1
2024-07-01 16:53:09|09435|1115063|2359|121.04B|121040000000|29.2|7290798|-53.28|25|2024-08-19|15/06/2024||0.8487||9970000000|29.200000762939|1|2024-04-29|15/03/2024|0.7128|0.7663|8620000000|9120000000|35.200000762939|1
2024-07-01 16:53:15|09436|1164709|BEKE|17.82B|17820000000|14.61|8826984|-3.69|15|2024-08-07|15/06/2024||1.68||22550000000|14.609999656677|1|2024-05-23|15/03/2024|1.21|0.98|16400000000|16000000000|18.870000839233|1
2024-07-01 16:53:22|09437|13889|2328|215.75B|215750000000|9.73|31710358|11.71|32|2024-08-23|15/06/2024||0.84||311644000000|9.6999998092651|1|2024-04-29|15/03/2024|||173980000000||10.039999961853|1
2024-07-01 16:53:29|09438|103293|2409|136.49B|136490000000.00002|17.7|53240669|-4.3|41|2024-07-25|15/06/2024||-0.1519||68240000000|17.700000762939|1|2024-04-30|15/03/2024|-0.46|-0.4537|59480000000|59480000000|18.39999961853|1
2024-07-01 16:53:36|09439|103438|2880|360.17B|360170000000|26.6|24744371|18.92|40|2024-08-08|15/06/2024||0.39||14460000000|26.60000038147|1|2024-05-29|15/03/2024|0.41|0.395|13880000000|13880000000|25.5|1
2024-07-01 16:53:43|09440|1012812|6488|257.70B|257700000000|539|1817|8.45|32|2024-07-30|15/06/2024||7.96||15970000000|539|1|2024-05-07|15/03/2024|8.1|7.62|15100000000|15980000000|529|1
2024-07-01 16:53:50|09441|103546|3481|136.42B|136419999999.99998|14.2|105203443|-5.9|41|2024-07-30|15/06/2024||-0.0456||57210000000|14.199999809265|1|2024-04-21|15/03/2024|-0.45|-0.3475|50490000000|50910000000|13.550000190735|1
2024-07-01 16:53:56|09442|103459|2912|284.34B|284340000000|276|1127430|-3.19|41|2024-07-31|15/06/2024||2.87||82380000000|276|1|2024-04-30|15/03/2024|2.83|2.84|81070000000|81070000000|276.5|1
2024-07-01 16:54:03|09443|103237|2327|306.01B|306010000000|724|3067321|48.52|32|2024-07-23|15/06/2024||11.08||29550000000|724|1|2024-04-18|15/03/2024|11.02|10.98|28510000000|28510000000|593|1
2024-07-01 16:54:13|09444|102177|ALI|427.21B|427210000000|28.9|14499733|16.87|38|2024-08-01|15/06/2024||0.4482||35140000000|28.89999961853|1|2024-05-08|15/03/2024|0.43|0.4181|40120000000|40120000000|26.5|1
2024-07-01 16:54:20|09445|32497|0914|132.85B|132850000000|18.6|8755693|-10.58|42|2024-08-22|15/06/2024||0.4561||32940000000|18.60000038147|1|2024-04-26|15/03/2024|0.28|0.3249|21330000000|28550000000|17.379999160767|1
2024-07-01 16:54:25|09446|1177479|NPHJ|49.63B|49630000000|12033|1807581|1.45|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
2024-07-01 16:54:31|09447|990796|1658|440.50B|440500000000|4.58|53582292|-4.98|26|2024-08-21|15/06/2024||0.22||84550000000|4.5799999237061|1|2024-04-29|15/03/2024|0.25|0.2733|89450000000|89460000000|4|1
2024-07-01 16:54:37|09448|103501|3045|323.62B|323620000000|109|7654991|11.92|41|2024-08-02|15/06/2024||1.01||49670000000|109|1|2024-05-14|15/03/2024|0.98|0.9401|48710000000|48710000000|105.5|1
2024-07-01 16:54:45|09449|13194|QISB|44.61B|44610000000|18.88|1757341|5.03|44|2024-07-15|15/06/2024||0.46||1680000000|18.879999160767|1|2024-04-16|15/03/2024|0.4|0.418|-1210000000|1640000000|18.549999237061|1
2024-07-01 16:54:51|09450|50547|CEZ|467.59B|467590000000|874|156601|-2.22|41|2024-08-08|15/06/2024|||||874|1|2024-05-14|15/03/2024|||53540000000|94670000000|917|1
2024-07-01 16:54:59|09451|1012654|5876|223.35B|223350000000|45.75|7761366|1.43|31|2024-08-12|15/06/2024|||||45.75|1|2024-04-26|15/03/2024|||12340000000||45.200000762939|1
2024-07-01 16:55:05|09452|103285|2395|316.64B|316640000000|368|1143159|-0.62|39|2024-08-07|15/06/2024||2.45||14750000000|368|1|2024-04-26|15/03/2024|2.3|2.3|13880000000|14240000000|365|1
2024-07-01 16:55:12|09453|103448|2890|318.95B|318950000000|25.75|24690999|46.4|41|2024-08-08|15/06/2024||0.415||13150000000|25.75|1|2024-05-23|15/03/2024|0.515|0.45|16710000000|13780000000|22.700000762939|1
2024-07-01 16:55:20|09454|41375|AMSJ|149.13B|149130000000|56850|475201|-29.31|35|2024-07-22|15/06/2024|||||56850|1|2024-04-23|15/03/2024|||||73089|1
2024-07-01 16:55:27|09455|50024|6030|290.10B|290100000000|11.48|12948191|-19.15|36|2023-03-27|15/12/2022||0.35|||16.920000076294|1|2022-10-28|15/09/2022||0.34||76524000000|12.380000114441|1
2024-07-01 16:55:32|09456|1155056|6186|32.73B|32729999999.999996|3.61|19526399|-17.2|0||
2024-07-01 16:55:39|09457|1089444|0788|177.77B|177770000000|1.01|231602192|16.09|28|2024-08-05|15/06/2024||0.03||48963000000|1.0099999904633|1|2024-04-19|15/03/2024|||23970000000||0.88999998569489|1
2024-07-01 16:55:47|09458|8582|3328|601.08B|601080000000|6.14|26800801|18.3|44|2024-08-23|15/06/2024||0.335||64420000000|6.1300001144409|1|2024-04-26|15/03/2024|0.34|0.3333|67200000000|62290000000|5.4400000572205|1
2024-07-01 16:55:52|09459|26963|||||||44|2024-07-25|15/06/2024||4.03||7970000000|290.08999633789|1|2024-04-23|15/03/2024|4.89|3.97|8490000000|7090000000|274.14001464844|1
2024-07-01 16:55:57|09460|1096239|TME|22.27B|22270000000|14.27|7296271|90.38|24|2024-08-12|15/06/2024||1.09||7150000000|14.279999732971|1|2024-05-13|15/03/2024|0.91|0.93|6770000000|6570000000|13.340000152588|1
2024-07-01 16:56:03|09461|103248|2345|306.46B|306460000000|549|3888313|59.03|35|2024-08-08|15/06/2024||4.19||21640000000|549|1|2024-05-09|15/03/2024|4.02|4.01|18850000000|18850000000|445|1
2024-07-01 16:56:09|09462|13955|SCCO|85.45B|85450000000|109.6|1345478|51.74|44|2024-07-23|15/06/2024||0.9853||2710000000|109.34999847412|1|2024-04-25|15/03/2024|0.95|0.75|2600000000|2510000000|109.18675460815|0.99009900990099
2024-07-01 16:56:16|09463|992966|GDS|1.81B|1810000000|9.27|1299280|-15.47|32|2024-08-20|15/06/2024||-1.83||2770000000|9.2700004577637|1|2024-05-22|15/03/2024|-1.96|-1.88|2670000000|2670000000|9.3000001907349|1
2024-07-01 16:56:23|09464|102197|BDO|677.05B|677050000000|130|2996649|-7.41|38|2024-07-29|15/06/2024||3.82||70410000000|130|1|2024-04-18|15/03/2024|3.51|3.49|69860000000|69860000000|150|1
2024-07-01 16:56:30|09465|102322|SM|1.02T|1020000000000|832|419413|-10.32|38|2024-08-07|15/06/2024||16.48||149190000000|832|1|2024-05-08|15/03/2024|15.4|16.48|132070000000|118340000000|947.5|1
2024-07-01 16:56:36|09466|27010|TLEVISACPO|27.58B|27580000000|10.09|3006816|-40.21|39|2024-07-09|15/06/2024||-0.2674||16030000000|10.079999923706|1|2024-04-25|15/03/2024|0.33|-0.1346|15950000000|16370000000|9.9399995803833|1
2024-07-01 16:56:43|09467|1012588|5347|212.25B|212250000000|129.5|17727|47.16|32|2024-07-30|15/06/2024||0.9795||10930000000|129.5|1|2024-04-30|15/03/2024|0.78|0.7753|9630000000|9630000000|88.599998474121|1
2024-07-01 16:56:49|09468|29715|VIPS|7.06B|7060000000|13.16|4539449|-21.09|42|2024-08-14|15/06/2024||3.92||27090000000|13.090000152588|1|2024-05-22|15/03/2024|4.66|4.19|27650000000|27890000000|16.450000762939|1
2024-07-01 16:56:54|09469|1096151|1772|55.52B|55520000000|15.26|5678762|-70.14|31|2024-08-28|15/06/2024||0.3993||10100000000|15.220000267029|1|2024-04-29|15/03/2024|-0.2376|0.3519|5460000000|9180000000|22.450000762939|1
2024-07-01 16:57:01|09470|50049|0881|27.18B|27180000000|11.46|5945980|-61.74|29|2024-08-07|15/06/2024||1.22||81134000000|11.420000076294|1|2024-05-29|15/03/2024|||||14.460000038147|1
2024-07-01 16:57:06|09471|12865|COMI|237.43B|237430000000|78.02|3551460|51.76|33|2024-07-09|15/06/2024||3.44||22400000000|78.019996643066|1|2024-05-13|15/03/2024|3.46|2.94|36800000000|18800000000|72.800003051758|1
2024-07-01 16:57:13|09472|996211|PTTEP_n|607.41B|607410000000|153|6455057|1.33|32|2024-07-25|15/06/2024||5||75370000000|153|1|2024-04-25|15/03/2024|4.8|4.53|81640000000|75680000000|159|1
2024-07-01 16:57:20|09473|102170|AC|358.04B|358040000000|577|320747|-6.8|38|2024-08-09|15/06/2024||18.34||78240000000|577|1|2024-05-14|15/03/2024|20.44|18.34|75730000000|84760000000|583|1
2024-07-01 16:57:28|09474|13191|MARK|21.38B|21380000000|2.299|11199489|-9.17|44|2024-07-17|15/06/2024|||||2.2990000247955|1|2024-04-22|15/03/2024|0.044|0.043|869690000|869690000|2.5179998874664|1
2024-07-01 16:57:34|09475|13887|1919|269.69B|269690000000|13.62|39017117|92.92|41|2024-08-30|15/06/2024||0.33||50010000000|13.659999847412|1|2024-04-29|15/03/2024|0.42|0.32|48270000000|48240000000|9.5|1
2024-07-01 16:57:41|09476|50000|1193|63.29B|63290000000|27.2|5527880|1.49|36|2024-08-23|15/06/2024|||||27.35000038147|1|2024-04-08|15/03/2024|||||22.700000762939|1
2024-07-01 16:57:48|09477|32499|0168|103.16B|103160000000|52|3687838|-26.97|42|2024-08-22|15/06/2024||1.77||11300000000|52.099998474121|1|2024-04-29|15/03/2024|1.17|1.12|10150000000|10110000000|55.75|1
2024-07-01 16:57:55|09478|103623|4938|278.39B|278390000000|104|12173026|39.71|41|2024-08-08|15/06/2024||1.3||258290000000|104|1|2024-05-10|15/03/2024|1.22|1.17|250400000000|250400000000|98.800003051758|1
2024-07-01 16:58:02|09479|8544|0004|67.08B|67080000000|22|1239092|18.15|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
2024-07-01 16:58:08|09480|27075|BIMBOA|280.82B|280820000000|64.71|2935936|-29.5|44|2024-07-24|15/06/2024||0.8326||99140000000|64.940002441406|1|2024-04-22|15/03/2024|0.5375|0.5367|93220000000|96050000000|69.080001831055|1
2024-07-01 16:58:14|09481|50181|CLSJ|81.79B|81790000000|34286|750141|31.79|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
2024-07-01 16:58:25|09482|9215|0836|115.21B|115210000000|23.95|14389985|35.31|35|2024-08-14|15/06/2024|||||23.950000762939|1|2024-04-25|15/03/2024|||||19.680000305176|1
2024-07-01 16:58:33|09483|103223|2301|243.86B|243860000000|110.5|24387090|2.42|40|2024-08-01|15/06/2024||1.43||33770000000|110.5|1|2024-04-30|15/03/2024|1.03|1.13|28780000000|30780000000|101|1
2024-07-01 16:58:39|09484|12547|EMAR|72.48B|72480000000|8.23|11656759|27.93|44|2024-08-08|15/06/2024||0.2867||7340000000|8.2299995422363|1|2024-05-14|15/03/2024|0.33|0.2777|6720000000|7030000000|8.1499996185303|1
2024-07-01 16:58:46|09485|100117|1918|9.88B|9880000000|1.16|271606894|-15.94|26|2024-08-28|15/06/2024|||||1.1499999761581|1|2024-05-29|15/03/2024|||||1.5099999904633|1
2024-07-01 16:58:52|09486|941317|ALDAR|49.22B|49220000000|6.24|10130962|22.99|40|2024-08-08|15/06/2024||0.1379||4710000000|6.2399997711182|1|2024-04-28|15/03/2024|0.161|0.1181|5620000000|4370000000|5.1500000953674|1
2024-07-01 16:59:00|09487|13894|3323|23.62B|23620000000|2.81|35309045|-41.7|36|2024-08-23|15/06/2024||0.19||105142000000|2.7999999523163|1|2024-04-28|15/03/2024|-0.17|0.03|37020000000||3.0199999809265|1
2024-07-01 16:59:06|09488|41422|CHILE|10.61T|10610000000000|105.01|88966791|25.47|40|2024-07-30|15/06/2024||2.79||721370000000|105.01000213623|1|2024-04-30|15/03/2024|2.95|2.8|780350000000|786170000000|105.87000274658|1
2024-07-01 16:59:13|09489|11169|ZAIN|1.93T|1930000000000|446|4335028|-13.9|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
2024-07-01 16:59:20|09490|103446|2888|155.32B|155320000000|9.96|82290397|10.56|41|2024-08-29|15/06/2024||0.0733||13580000000|9.960000038147|1|2024-05-30|15/03/2024|0.2|0.0833|18360000000|4470000000|8.9899997711182|1
2024-07-01 16:59:27|09491|39228|MBTm|4.89T|4890000000000|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
2024-07-01 16:59:32|09492|103399|2615|248.62B|248620000000|86|44391316|50.17|41|2024-08-06|15/06/2024||2.08||33150000000|86|1|2024-05-09|15/03/2024|1.65|1.65|27620000000|27610000000|52.799999237061|1
2024-07-01 16:59:38|09493|990779|1548|17.68B|17680000000|8.32|16134370|-52.73|7|2022-03-21|15/12/2021|-0.96|||2070000000|24.5|1|2021-03-26|15/12/2020|-0.37||||13.960000038147|1
2024-07-01 16:59:43|09494|18288|SAMD|1.33T|1330000000000|196.75|25380433|122.99|39|2024-08-06|15/06/2024||1.59||225062000000|196.75|1|2024-05-28|15/03/2024|2.02|1.1|270580000000|268560000000|143.69999694824|1
2024-07-01 16:59:54|09495|959032|0354|10.47B|10470000000|4.12|21500860|-16.43|6|2024-08-19|15/06/2024||0.22||10902000000|4.1100001335144|1|2024-05-29|15/03/2024|||||4.3600001335144|1
2024-07-01 16:59:58|09496|1057321|GULF_n|472.26B|472260000000|40.25|9938284|-13.37|0||
2024-07-01 17:00:04|09497|103273|2377|152.5B|152500000000|180.5|5896847|0.85|40|2024-08-08|15/06/2024||2.51||48030000000|180.5|1|2024-05-13|15/03/2024|2.95|2.95|47630000000|47630000000|165|1
2024-07-01 17:00:11|09498|27014|ASURB|166.21B|166210000000|555.83|434838|15.42|38|2024-07-23|15/06/2024||10.02||7700000000|555.98999023438|1|2024-04-22|15/03/2024|10.27|9.84|7430000000|7110000000|526.53997802734|1
2024-07-01 17:00:16|09499|103739|8046|120.19B|120190000000|182.5|3779358|-29.55|35|2024-08-01|15/06/2024||0.4563||8410000000|182.5|1|2024-05-03|15/03/2024|-0.24|-0.2396|7100000000|7100000000|182.5|1
2024-07-01 17:00:22|09500|103077|1476|140.75B|140750000000|513|872082|5.91|40|2024-08-07|15/06/2024||5.6||9080000000|513|1|2024-05-02|15/03/2024|5.19|5.19|7630000000|7630000000|515|1
2024-07-01 17:00:27|09501|103341|2474|157.84B|157840000000|227.5|2824523|32.19|41|2024-08-02|15/06/2024||3.62||4330000000|227.5|1|2024-05-10|15/03/2024|6.7|5.74|3660000000|3670000000|218.5|1
2024-07-01 17:00:35|09502|32490|0151|55.75B|55750000000|4.72|8495258|-9.23|26|2024-08-28|15/06/2024|||||4.7199997901917|1|2024-06-25|15/03/2024||0.18||12691000000|4.1799998283386|1
2024-07-01 17:01:41|09503|32484|0322|53.02B|53020000000|9.41|8911243|-22.74|6|2023-03-27|15/12/2022||0.27||41575000000|14.220000267029|1|2022-08-22|15/06/2022||0.18||37994000000|12.340000152588|1
2024-07-01 17:01:48|09504|42646|OTEr|5.56B|5560000000|13.51|370683|-14.45|43|2024-08-01|15/06/2024||0.27||861830000|13.510000228882|1|2024-05-14|15/03/2024|0.3427|0.32|877600000|829800000|14.090000152588|1
2024-07-01 17:01:54|09505|20685|DQ|963.71M|963710000|14.35|978368|-63.22|41|2024-08-14|15/06/2024||-0.24||406500000|14.359999656677|1|2024-04-29|15/03/2024|0.55|0.69|415300000|498700000|23.739999771118|1
2024-07-01 17:02:00|09506|103731|6505|619.19B|619190000000|65|4395616|-23.13|41|2024-08-06|15/06/2024||0.6664||181280000000|65|1|2024-05-03|15/03/2024|0.53|0.5663|171200000000|171200000000|71.599998474121|1
2024-07-01 17:02:15|09507|102243|ICT|706.14B|706140000000|349|1433780|71.44|36|2024-08-13|15/06/2024||0.0696|||349|1|2024-05-06|15/03/2024|0.0848|0.0696|637850000|653570000|342|1
2024-07-01 17:02:21|09508|996212|PTTGC_n|144.28B|144280000000|31|10210461|-18.12|32|2024-08-07|15/06/2024||1.45|||31|1|2024-05-13|15/03/2024|-0.13|0.3533|156240000000|164820000000|35.5|1
2024-07-01 17:02:29|09509|100143|3888|30.04B|30040000000|22.6|5783954|-26.74|42|2024-08-20|15/06/2024||0.27||2500000000|22.549999237061|1|2024-05-22|15/03/2024|0.21|0.285|2140000000|2170000000|25.64999961853|1
2024-07-01 17:02:36|09510|943516|2202|92.91B|92910000000|4.65|95511808|-55.8|39|2024-08-28|15/06/2024||0.2796||94530000000|4.6500000953674|1|2024-04-29|15/03/2024|-0.0329|0.1111|66520000000|65270000000|4.1599998474121|1
2024-07-01 17:02:44|09511|49994|1066|17B|17000000000|3.72|8342194|-63.67|33|2024-08-28|15/06/2024||0.32||7680000000|3.7200000286102|1|2024-05-15|15/03/2024|||||5.3699998855591|1
2024-07-01 17:02:52|09512|49970|0270|29.88B|29880000000|4.58|26036144|-32.25|38|2024-08-27|15/06/2024||0.19|||4.5700001716614|1|2024-04-25|15/03/2024|0.19|0.19|6390000000||3.5099999904633|1
2024-07-01 17:02:59|09513|11115|AGLT|712.10B|712100000000|279|17927890|-55.22|44|2024-08-12|15/06/2024|||||279|1|2024-05-15|15/03/2024|||||319|1
2024-07-01 17:03:06|09514|37875|LPPP|31.54B|31540000000|16950|3238|21.98|52|2024-09-25|15/07/2024||364.83||5470000000|16950|1|2024-06-12|15/04/2024|148.77|143.08|4310000000|4390000000|17340|1
2024-07-01 17:03:12|09515|1012156|3105|73.98B|73980000000|175|3814|6.4|32|2024-07-30|15/06/2024||1.01||4970000000|175|1|2024-04-26|15/03/2024|0.96|0.96|4440000000|4440000000|143|1
2024-07-01 17:03:19|09516|49993|0998|355.99B|355990000000|5.01|41085071|36.14|42|2024-08-22|15/06/2024||0.32|||5.0100002288818|1|2024-04-29|15/03/2024|0.38|0.34|53570000000|49400000000|4.3899998664856|1
2024-07-01 17:03:25|09517|102122|BIC_p1|33.4T|33400000000000|34080|766427|21.76|41|2024-08-08|15/06/2024||1475.11||7029650000000|34080|1|2024-05-09|15/03/2024|1729.49|1398.66|5558430000000|6948180000000|33320|1
2024-07-01 17:03:31|09518|8781|GDRB|1.77T|1770000000000|9690|240422|13.78|44|2024-08-06|15/06/2024|||||9690|1|2024-05-14|15/03/2024|373||203400000000|208750000000|9650|1
2024-07-01 17:03:37|09519|103111|1590|197.60B|197600000000|985|625626|-3.61|35|2024-08-15|15/06/2024||11.07||8830000000|985|1|2024-05-13|15/03/2024|9.13|9.15|7210000000|7210000000|1165|1
2024-07-01 17:03:44|09520|102253|JGS|200.43B|200430000000|26.65|2362382|-40.61|38|2024-08-08|15/06/2024|||||26.64999961853|1|2024-05-08|15/03/2024|0.6801||82210000000||31.60000038147|1
2024-07-01 17:03:52|09521|996198|DELTA_n|1.04T|1040000000000|83.5|9936206|-9.51|0||
2024-07-01 17:03:57|09522|102109|ECO|95.39T|95390000000000|2320|6145990|8.41|41|2024-08-07|15/06/2024||109.87||32569230000000|2320|1|2024-05-07|15/03/2024|93.14|94.43|31302000000000|33021670000000|2250|1
2024-07-01 17:04:04|09523|103235|2324|151.19B|151190000000|34.3|28311392|18.63|41|2024-08-09|15/06/2024||0.5163||225360000000|34.299999237061|1|2024-05-13|15/03/2024|0.43|0.432|199570000000|199570000000|36.400001525879|1
2024-07-01 17:04:10|09524|50116|MRPJ|54.10B|54100000000|20975|1239634|42.8|32|2024-08-29|15/06/2024|||||20975|1|2024-06-13|15/03/2024||||19256000000|18421|1
2024-07-01 17:04:16|09525|953532|PHORq|8.73B|8730000000|0.05|384376|0|38|2024-08-29|15/06/2024|||||0.05000000074506|1|2024-05-27|15/03/2024|||||0.05000000074506|1
2024-07-01 17:04:24|09526|13192|COMB|17.36B|17360000000|4.29|4166599|-25.94|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
2024-07-01 17:04:31|09527|949921|3606|134.15B|134150000000|45.3|2184862|39.81|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
2024-07-01 17:04:37|09528|996210|MINT_n|168.68B|168680000000|29.75|10204004|-12.41|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
2024-07-01 17:04:42|09529|50545|BKOM|147.87B|147870000000|783|174468|17.76|42|2024-08-01|15/06/2024||19.99||9060000000|783|1|2024-05-03|15/03/2024|59.4|15.45|8800000000|8870000000|874.5|1
2024-07-01 17:04:49|09530|103615|4904|311.53B|311530000000|86.4|7433946|7|41|2024-08-02|15/06/2024||0.6546||24970000000|86.400001525879|1|2024-05-03|15/03/2024|0.81|0.7205|25750000000|25550000000|81.300003051758|1
2024-07-01 17:04:53|09531|996197|CPN_n|249.08B|249080000000|55.5|5067887|-15.65|0||
2024-07-01 17:05:00|09532|100144|3898|62.82B|62820000000|30.9|3100541|5.82|40|2024-08-23|15/06/2024||0.5633||6030000000|30.799999237061|1|2024-04-25|15/03/2024|0.4|0.3633|3920000000|3390000000|29|1
2024-07-01 17:05:07|09533|102203|BPI|626.32B|626320000000|119.1|1746507|9.37|38|2024-07-18|15/06/2024||2.86||38960000000|119.09999847412|1|2024-04-22|15/03/2024|2.9|2.9|39520000000|39520000000|124|1
2024-07-01 17:05:13|09534|38047|0135|70.14B|70140000000|8.07|14568151|31.01|29|2024-08-27|15/06/2024|||||8.1000003814697|1|2024-05-08|15/03/2024|||||7.8099999427795|1
2024-07-01 17:05:20|09535|50013|2338|145.97B|145970000000|14.96|11232752|30.31|43|2024-08-27|15/06/2024||0.3341||59410000000|14.939999580383|1|2024-04-29|15/03/2024|0.3|0.3284|56380000000|58850000000|16.39999961853|1
2024-07-01 17:05:26|09536|102982|1102|155.52B|155520000000|44.2|8600596|-1.24|41|2024-08-15|15/06/2024||0.895||18310000000|44.200000762939|1|2024-05-16|15/03/2024|0.8599|0.696|16500000000|16480000000|45.599998474121|1
2024-07-01 17:05:33|09537|961686|3908|109.56B|109560000000|8.71|17346883|-36.61|26|2024-08-23|15/06/2024||0.39||5670000000|8.6899995803833|1|2024-04-29|15/03/2024|0.22|0.395|3870000000|5540000000|9.8000001907349|1
2024-07-01 17:05:39|09538|8755|MOLB|1.83T|1830000000000|2900|544697|-3.68|44|2024-08-09|15/06/2024||90.95||2438610000000|2900|1|2024-05-09|15/03/2024|132.59|162.21|2046210000000|2171660000000|3064|1
2024-07-01 17:05:45|09539|940792|FUNO11|85.89B|85890000000|22.59|7112188|-10.08|40|2024-07-24|15/06/2024||0.6036||6960000000|22.639999389648|1|2024-04-24|15/03/2024|0.5745|0.6356|6820000000|6910000000|26.270000457764|1
2024-07-01 17:05:51|09540|20261|EDU|12.87B|12870000000|79.34|1740611|96.83|45|2024-10-22|15/08/2024||1.43||1450000000|79.059997558594|1|2024-07-23|15/05/2024||0.448||1130000000|79.059997558594|1
2024-07-01 17:05:54|09541|1169344|1024|199.82B|199820000000|46.2|30987123|-13.73|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
2024-07-01 17:05:59|09542|996199|EA_n|46.79B|46790000000|12.6|36442897|-80.35|0||
2024-07-01 17:06:05|09543|103775|9910|143.68B|143680000000|145.5|1595026|-21.12|32|2024-08-09|15/06/2024||1.58||22230000000|145.5|1|2024-05-10|15/03/2024|1.29|1.41|20620000000|20620000000|162|1
2024-07-01 17:06:09|09544|1167535|6618|67.78B|67780000000|21.25|7226762|-57.03|0||
2024-07-01 17:06:19|09545|951041|005387|64.74T|64739999999999.99|184600|113609|67.09|37|2024-08-14|15/06/2024||13872.87||43802100000000|184600|1|2024-04-25|15/03/2024|14675.13|14723.61|40659000000000|39597410000000|157500|1
2024-07-01 17:06:25|09546|13912|OPAr|5.33B|5330000000|14.74|426565|-7.95|44|2024-09-03|15/06/2024|||||14.739999771118|1|2024-05-29|15/03/2024|0.3103||549700000|550600000|14.779999732971|1
2024-07-01 17:06:31|09547|103782|9921|82.14B|82140000000|209.5|1980318|-7.83|40|2024-08-02|15/06/2024||2.45||20330000000|209.5|1|2024-05-13|15/03/2024|1.33|1.32|16060000000|16060000000|213|1
2024-07-01 17:06:36|09548|49983|0656|34.41B|34410000000|4.2|3076508|-21.93|19|2023-03-24|15/12/2022|||||6.3400001525879|1|2022-08-24|15/06/2022|||||5.8699998855591|1
2024-07-01 17:06:43|09549|103031|1402|192.68B|192680000000|36|9048398|5.38|39|2024-08-14|15/06/2024||0.43||63690000000|36|1|2024-05-09|15/03/2024|0.32|0.19|65410000000|62310000000|33.75|1
2024-07-01 17:06:49|09550|103201|2049|75.36B|75360000000|208|2157219|-10.32|41|2024-08-08|15/06/2024||1.7||6320000000|208|1|2024-05-07|15/03/2024|1.12|1.1|5510000000|5510000000|231.5|1
2024-07-01 17:06:56|09551|49996|1099|64.75B|64750000000|20.75|6501319|-15.31|41|2024-08-26|15/06/2024||1.38|||20.75|1|2024-04-25|15/03/2024|0.46||147270000000||21.60000038147|1
2024-07-01 17:07:02|09552|41434|COPEC|9.42T|9420000000000|7250|672180|21.85|43|2024-08-14|15/06/2024||0.2042||7790000000|7250|1|2024-05-09|15/03/2024|0.18|0.1833|7270000000|7270000000|7025|1
2024-07-01 17:07:07|09553|1057034|ADNOCDIST|42.38B|42380000000|3.43|8892204|-13.08|31|2024-08-07|15/06/2024||0.0494||9030000000|3.4300000667572|1|2024-05-08|15/03/2024|0.04|0.0426|8750000000|9000000000|3.4800000190735|1
2024-07-01 17:07:13|09554|19315|BIMAS|329.25B|329250000000|554|3751801|222.82|44|2024-08-14|15/06/2024||10.77||113610000000|554|1|2024-06-12|15/03/2024|6.5|6.99|103770000000|96660000000|498.5|1
2024-07-01 17:07:19|09555|103588|3702|150.78B|150780000000|90.9|6895736|64.17|41|2024-08-07|15/06/2024||0.7533||176550000000|90.900001525879|1|2024-05-08|15/03/2024|1.16|0.69|181900000000|166960000000|93|1
2024-07-01 17:07:26|09556|103802|9945|123.58B|123580000000|44.25|20804395|21.28|34|2024-08-09|15/06/2024|||||44.25|1|2024-05-13|15/03/2024|||||40.5|1
2024-07-01 17:07:32|09557|945817|MPHC|20.73B|20730000000|1.65|7790531|-13.42|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
2024-07-01 17:07:36|09558|996204|HMPRO_n|117.70B|117700000000|9.05|25571658|-33.93|0||
2024-07-01 17:07:42|09559|41493|BSANTANDER|8.33T|8330000000000|44.2|241378180|16.5|44|2024-07-25|15/06/2024||1.08||622950000000|44.200000762939|1|2024-04-30|15/03/2024|0.64|0.7693|538560000000|565010000000|43.700000762939|1
2024-07-01 17:07:49|09560|103247|2344|107.43B|107430000000|25.5|28710872|-6.38|40|2024-08-01|15/06/2024||0.1282||22050000000|25.5|1|2024-05-02|15/03/2024|-0.11|-0.1117|20120000000|20220000000|26|1
2024-07-01 17:07:56|09561|50010|2238|70.45B|70450000000|2.78|19344792|-40.47|43|2024-08-30|15/06/2024||0.13||26600000000|2.7599999904633|1|2024-04-26|15/03/2024|0.12|0.125|21570000000|26860000000|3.170000076294|1
2024-07-01 17:08:03|09562|48389|ATHM|3.32B|3320000000|27.25|456967|-5.86|43|2024-08-07|15/06/2024||4.11||1900000000|27.290000915527|1|2024-05-08|15/03/2024|4.07|3.4|1610000000|1570000000|27.010000228882|1
2024-07-01 17:08:20|09563|985905|1579|12.71B|12710000000|13.12|3631423|-21.81|6|2023-03-23|15/12/2022|||||21.5|1|2018-04-03|15/12/2017|0.19||1020000000||12.119999885559|1
2024-07-01 17:08:26|09564|943698|2408|213.8B|213800000000|69|15926576|-1.55|39|2024-07-10|15/06/2024||-0.1823||10950000000|69|1|2024-04-10|15/03/2024|-0.39|-0.4726|9500000000|9710000000|68.400001525879|1
2024-07-01 17:08:32|09565|40109|YY|1.79B|1790000000|30.65|373235|-2.02|44|2024-08-14|15/06/2024||0.9211||565000000|30.469999313354|1|2024-05-28|15/03/2024|1.02|0.81|564560000|552670000|32.540000915527|1
2024-07-01 17:08:38|09566|27153|ORBIA|48.91B|48910000000|25.62|2176603|-30.78|43|2024-07-24|15/06/2024||0.0311||2070000000|25.579999923706|1|2024-04-26|15/03/2024|-0.039|-0.0377|1860000000|1970000000|32.099998474121|1
2024-07-01 17:08:45|09567|1031093|NRP|86.80B|86800000000|12918|1745366|18.92|7|2023-02-21|15/12/2022|||||10800|1|2022-11-17|15/09/2022|||||9670|1
2024-07-01 17:08:50|09568|103526|3231|304.29B|304290000000|107.5|58161124|16.74|41|2024-08-01|15/06/2024||1.26||233580000000|107.5|1|2024-05-10|15/03/2024|1.24|1.21|239330000000|233780000000|112|1
2024-07-01 17:08:57|09569|100059|0853|9.65B|9650000000|5.28|9991858|-62.71|29|2024-08-29|15/06/2024|||||5.2699999809265|1|2024-05-29|15/03/2024|||||6.210000038147|1
2024-07-01 17:09:02|09570|32483|0148|20.37B|20370000000|18.44|5020734|-13.63|32|2024-08-26|15/06/2024|||||18.379999160767|1|2024-05-01|15/03/2024|||||17.280000686646|1
2024-07-01 17:09:09|09571|19394|EREGL|180.60B|180600000000|51.75|115825263|45.02|44|2024-08-08|15/06/2024||0.5571||53610000000|51.75|1|2024-05-09|15/03/2024|1.67|0.1525|49750000000|47790000000|45.220001220703|1
2024-07-01 17:09:13|09572|1167533|1209|59B|59000000000|25.85|4533163|-33.55|0||
2024-07-01 17:09:19|09573|13896|ACBr|3.73B|3730000000|1.591|6328900|1.6|44|2024-08-02|15/06/2024||0.0791||532390000|1.5909999608993|1|2024-05-16|15/03/2024|0.09|0.0778|522100000|541120000|1.6404999494553|1
2024-07-01 17:09:28|09574|11105|BOUK|2.36B|2360000000|564|2183964|-11.56|39|2024-07-09|15/06/2024|||||564|1|2024-04-23|15/03/2024|||61400000|57000000|627.52|0.94339622641509
2024-07-01 17:09:34|09575|50033|0425|14.11B|14110000000|12.16|3809372|-43.44|29|2024-08-20|15/06/2024||0.85||11477000000|12.140000343323|1|2024-05-29|15/03/2024|||||16.139999389648|1
2024-07-01 17:09:40|09576|103249|2347|121.09B|121090000000|72.6|9874577|26.03|41|2024-08-05|15/06/2024||1.25||106540000000|72.599998474121|1|2024-05-06|15/03/2024|1.32|1.33|103750000000|103760000000|80.199996948242|1
2024-07-01 17:09:46|09577|103416|2801|200.34B|200340000000|18.4|16952653|-1.07|38|2024-08-22|15/06/2024|||||18.39999961853|1|2024-05-09|15/03/2024|||||18.5|1
2024-07-01 17:09:52|09578|946400|1816|234.09B|234090000000|3.45|88158137|82.54|24|2024-08-21|15/06/2024||0.07|||3.4400000572205|1|2024-04-24|15/03/2024|0.071|0.07|19180000000||2.6099998950958|1
2024-07-01 17:09:57|09579|1056489|VBBR3|21.81B|21810000000|20.36|7952762|23.78|30|2024-08-09|15/06/2024||0.5589||42770000000|20.319999694824|1|2024-05-09|15/03/2024|0.6935|0.6026|39600000000|40990000000|23.389999389648|1
2024-07-01 17:10:03|09580|101623|UNTR|80.35T|80350000000000|22125|4970512|-5.59|42|2024-07-25|15/06/2024||1301.63|||22125|1|2024-04-29|15/03/2024|1252|1175.8|32412320000000|29085720000000|24150|1
2024-07-01 17:10:23|09581|101899|WB|1.87B|1870000000|7.76|2014219|-35.5|41|2024-08-21|15/06/2024||0.4229||439700000|7.7600002288818|1|2024-05-23|15/03/2024|0.41|0.36|395500000|391750000|8.8699998855591|1
2024-07-01 17:10:27|09582|980706|SHINt|5.85B|5850000000|1.81|1|-7.58|0||
2024-07-01 17:10:34|09583|946385|1347|44.19B|44190000000|22.05|12610185|-13.87|19|2024-08-08|15/06/2024||0.0067||484600000|22.049999237061|1|2024-05-09|15/03/2024|0.019|-0.0006|459990000|471300000|15.659999847412|1
2024-07-01 17:10:40|09584|950590|8454|108.39B|108390000000|427|1049392|-37.57|32|2024-07-24|15/06/2024||3.67||28320000000|427|1|2024-05-06|15/03/2024|3.78|3.87|26880000000|26830000000|419.5|1
2024-07-01 17:10:47|09585|103711|6239|140.50B|140500000000|187|5378405|79.05|41|2024-07-23|15/06/2024||2.34||19670000000|187|1|2024-05-10|15/03/2024|2.32|2.32|18330000000|18330000000|171.5|1
2024-07-01 17:10:53|09586|103770|9904|100.63B|100630000000|34.15|14813321|11.11|38|2024-08-13|15/06/2024||1.18||64880000000|34.150001525879|1|2024-05-15|15/03/2024|1.58|1.58|63290000000|63290000000|38.299999237061|1
2024-07-01 17:11:00|09587|41445|ENELAM|9.40T|9400000000000|87.6|42793352|-18.12|44|2024-07-25|15/06/2024||2.42||2926350000000|87.599998474121|1|2024-05-02|15/03/2024|2.4|2.52|3171970000000|3325390000000|90|1
2024-07-01 17:11:04|09588|1131572|3692|96.66B|96660000000|16.32|4705286|29.52|0||
2024-07-01 17:11:11|09589|50190|OUTJ|70.43B|70430000000|4595|1771505|36.85|17|2023-03-14|15/12/2022|0.89||11960000000||3543.830078125|1|2022-09-22|15/06/2022|-2.54||10680000000||2844.25|1
2024-07-01 17:11:16|09590|1054808|0772|25.78B|25780000000|25.15|3874794|-23.67|12|2023-03-20|15/12/2022|||||36.200000762939|1|2022-08-08|15/06/2022|||||30.85000038147|1
2024-07-01 17:11:22|09591|996196|CPF_n|187.12B|187120000000|22.7|21340986|16.24|32|2024-08-14|15/06/2024|||||22.700000762939|1|2024-05-13|15/03/2024|0.13|0.115|140040000000|140040000000|20.5|1
2024-07-01 17:11:28|09592|990696|55M|2.73B|2730000000|2.11|7437472|-76.69|9|2023-03-30|15/12/2022|||||16.920000076294|1|2022-08-30|15/06/2022|||||17.10000038147|1
2024-07-01 17:11:38|09593|13902|EURBr|7.69B|7690000000|2.1|6993663|33.86|43|2024-07-31|15/06/2024||0.0823||684140000|2.0999999046326|1|2024-05-16|15/03/2024|0.08|0.087|755000000|723290000|2.0569999217987|1
2024-07-01 17:11:45|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
2024-07-01 17:11:51|09595|32496|1171|216.32B|216320000000|11.16|30607857|-50.29|44|2024-08-23|15/06/2024||1.01||64197000000|11.159999847412|1|2024-04-26|15/03/2024|0.3894|1.93|39630000000||22.360000991821|0.76923076923077
2024-07-01 17:11:57|09596|50004|1339|223.25B|223250000000|2.68|35256573|-5.63|32|2024-08-23|15/06/2024||0.38||426063000000|2.6800000667572|1|2024-04-29|15/03/2024|0.2||174000000000||2.6400001049042|1
2024-07-01 17:12:05|09597|27069|AC|302.57B|302570000000|178.6|1962129|1.97|44|2024-07-18|15/06/2024||2.99||58780000000|178.60000610352|1|2024-04-25|15/03/2024|2.21|2.21|50740000000|50120000000|171.61999511719|1
2024-07-01 17:12:10|09598|27016|KOFUBL|32.35B|32350000000|153.74|738743|9.64|39|2024-07-22|15/06/2024||2.6||65360000000|153.74000549316|1|2024-04-24|15/03/2024|3|2.04|63640000000|60730000000|160.25|1
2024-07-01 17:12:18|09599|103253|2353|142.64B|142640000000|47.45|52635026|49.44|41|2024-08-01|15/06/2024||0.4217||60210000000|47.450000762939|1|2024-05-15|15/03/2024|0.4|0.3926|58830000000|76680000000|48.900001525879|1
2024-07-01 17:12:20|09600|1169116|RLX|2.38B|2380000000|1.86|3138186|3.95|0||
2024-07-01 17:12:27|09601|996192|BH_n|193.96B|193960000000|244|2124498|9.29|32|2024-08-08|15/06/2024||2.18||6390000000|244|1|2024-04-25|15/03/2024|2.29|2.18|6580000000|6360000000|231|1
2024-07-01 17:12:33|09602|27018|GPAGF|120.43B|120430000000|331.92|442596|21.48|39|2024-07-17|15/06/2024||5.53||28520000000|331.92001342773|1|2024-04-17|15/03/2024|5.12|4.89|28090000000|28110000000|316.85000610352|1
2024-07-01 17:12:39|09603|19412|GARAN|465.78B|465780000000|110.7|22615030|250.81|44|2024-07-30|15/06/2024||4.75||51040000000|110.69999694824|1|2024-04-29|15/03/2024|5.31|4.27|60110000000|46680000000|80.849998474121|1
2024-07-01 17:12:45|09604|1155536|3759|35.50B|35500000000|8.5|4681606|-64.88|20|2024-08-26|15/06/2024||0.3084||3750000000|8.4499998092651|1|2024-04-25|15/03/2024|0.1402|0.2327|2890000000|3140000000|8.8500003814697|1
2024-07-01 17:12:51|09605|41449|FALABELLA|7.28T|7280000000000|2901|2906096|50.7|44|2024-08-27|15/06/2024||5.41||2721600000000|2901|1|2024-05-07|15/03/2024|23.31|23.3|2863100000000|2863550000000|2579|1
2024-07-01 17:12:57|09606|102333|URC|235.36B|235360000000|108.4|1266057|-18.55|40|2024-08-02|15/06/2024||1.75|||108.40000152588|1|2024-05-03|15/03/2024|1.85|1.77|42580000000|42580000000|101.59999847412|1
2024-07-01 17:13:02|09607|1167078|SCGP|143.81B|143810000000|33.5|8277974|-9.4|19|2024-07-23|15/06/2024||0.3526|||33.5|1|2024-04-23|15/03/2024|0.4|0.3478|33950000000|33740000000|32|1
2024-07-01 17:13:07|09608|992637|051915|26.24T|26240000000000|244000|17101|-31.39|32|2024-07-25|15/06/2024||2792.67||12934370000000|244000|1|2024-05-02|15/03/2024|1976.45|1987.57|11609400000000|11699920000000|268000|1
2024-07-01 17:13:15|09609|13221|QFLS|14.85B|14850000000|14.94|643487|-12.72|39|2024-07-08|15/06/2024|||||15.050000190735|1|2024-04-29|15/03/2024|||6830000000||14.479999542236|1
2024-07-01 17:13:21|09610|13871|0257|24.08B|24080000000|3.95|23194395|27.83|35|2024-08-14|15/06/2024|||||3.920000076294|1|2024-05-29|15/03/2024|||||3.6500000953674|1
2024-07-01 17:13:27|09611|968969|HCM|3.02B|3020000000|17.65|116380|42.67|32|2024-07-31|15/06/2024|||||17.64999961853|1|2024-05-29|15/03/2024|||||19.14999961853|1
2024-07-01 17:13:33|09612|27142|KIMBERA|96.50B|96500000000|31.4|5452046|-16.86|44|2024-07-18|15/06/2024||0.6754||14430000000|31.379999160767|1|2024-04-18|15/03/2024|0.68|0.6452|13790000000|14060000000|37.689998626709|1
2024-07-01 17:13:38|09613|50075|3998|53.26B|53260000000|4.87|23317348|47.58|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
2024-07-01 17:13:42|09614|980624|LHt|1.8B|1800000000|0.16|1|-31.65|0||
2024-07-01 17:13:49|09615|8558|0144|48.78B|48780000000|11.64|4178340|5.24|35|2024-08-30|15/06/2024||0.89|||11.619999885559|1|2024-04-25|15/03/2024|||||10.159999847412|1
2024-07-01 17:13:55|09616|103256|2356|201.62B|201620000000|56.2|34591585|29.17|41|2024-08-09|15/06/2024||0.5504||141760000000|56.200000762939|1|2024-05-14|15/03/2024|0.3|0.301|130510000000|130510000000|56.799999237061|1
2024-07-01 17:14:02|09617|13193|QIIB|15.39B|15390000000|10.07|769567|0.8|40|2024-07-22|15/06/2024|||||10.170000076294|1|2024-04-29|15/03/2024|0.222|0.222|483660000|483660000|10.260000228882|1
2024-07-01 17:14:09|09618|996215|SCB_n|348.5B|348500000000|103.5|4544603|-3.29|26|2024-07-19|15/06/2024||3.29||42780000000|103.5|1|2024-05-15|15/03/2024|3.35|3.35|43000000000|42910000000|106|1
2024-07-01 17:14:16|09619|12542|DISB|41.48B|41480000000|5.76|5289869|4.94|44|2024-07-24|15/06/2024||0.1804||3000000000|5.7600002288818|1|2024-04-23|15/03/2024|0.21|0.1943|5610000000|2990000000|5.6799998283386|1
2024-07-01 17:14:21|09620|102106|BIC|33.4T|33400000000000|35300|273102|13.87|41|2024-08-08|15/06/2024||1503.76||7027210000000|35300|1|2024-05-09|15/03/2024|1729.49|1398.66|5558430000000|6948180000000|34700|1
2024-07-01 17:14:27|09621|996191|BEM_n|116.30B|116300000000|7.7|31383181|-10.53|0||
2024-07-01 17:14:32|09622|50145|SPPJ|23.62B|23620000000|12200|664633|12.73|18|2023-06-06|15/03/2023|||||9148|1|2022-11-16|15/09/2022|5.17|63.10|68000000000|910000000|16500|1
2024-07-01 17:14:39|09623|102329|TEL|311.12B|311120000000|1440|82843|8.99|41|2024-08-01|15/06/2024||40.12|||1440|1|2024-05-09|15/03/2024|45.4|39.58|54220000000||1368|1
2024-07-01 17:14:45|09624|27116|GFINBURO|267.44B|267440000000|44.01|1907679|6.91|41|2024-07-23|15/06/2024||1.41||14900000000|44.009998321533|1|2024-04-23|15/03/2024|1|1.04|11990000000|13490000000|50.209999084473|1
2024-07-01 17:14:49|09625|1174644|DIDIY|20.05B|20050000000|4.01|8849753|38.33|0||
2024-07-01 17:14:56|09626|50003|1336|84.49B|84490000000|14.92|6739878|-27.75|37|2024-08-27|15/06/2024||1.04||118693000000|14.89999961853|1|2024-04-29|15/03/2024|1.58|1.6|||14.760000228882|1
2024-07-01 17:15:01|09627|103254|2354|100.85B|100850000000|70.4|32903393|28.24|41|2024-08-08|15/06/2024||1.11||17870000000|70.400001525879|1|2024-05-10|15/03/2024|0.6|1.21||18720000000|60.799999237061|1
2024-07-01 17:15:07|09628|103627|4958|122.37B|122370000000|127|9373402|23.33|33|2024-08-14|15/06/2024||0.4803||32280000000|127|1|2024-05-10|15/03/2024|1.03|1.02|32510000000|32520000000|121|1
2024-07-01 17:15:14|09629|32493|1988|167.69B|167690000000|2.68|20871237|-7.59|44|2024-08-28|15/06/2024||0.225|||2.7000000476837|1|2024-04-29|15/03/2024|0.31|0.325|34270000000|35140000000|2.829999923706|1
2024-07-01 17:15:21|09630|8813|CPS|7.88B|7880000000|12.35|1246180|-26.59|44|2024-08-21|15/06/2024||||3490000000|12.35000038147|1|2024-05-22|15/03/2024|||3410000000|3430000000|13.199999809265|1
2024-07-01 17:15:27|09631|13804|PGE|16.31B|16309999999.999998|7.31|4545815|-1.1|44|2024-09-10|15/06/2024|||||7.3099999427795|1|2024-05-21|15/03/2024|||16840000000|22680000000|7.7379999160767|1
2024-07-01 17:15:32|09632|102252|JFC|252.42B|252420000000|225.2|759709|-5.52|38|2024-08-07|15/06/2024||2.25|||225.19999694824|1|2024-05-13|15/03/2024|2.35|2.34|61300000000|61300000000|222|1
2024-07-01 17:15:37|09633|100134|2380|50.1B|50100000000|4.04|33279637|40.28|23|2024-08-22|15/06/2024|||||4.0500001907349|1|2024-05-29|15/03/2024|||||3.75|1
2024-07-01 17:15:43|09634|102117|ISA|20.16T|20160000000000|18200|484653|7.76|35|2024-08-07|15/06/2024|||||18200|1|2024-05-01|15/03/2024|||3668000000000|3608000000000|18100|1
2024-07-01 17:15:48|09635|1073098|IQ|3.52B|3520000000|3.62|9341579|-31.27|30|2024-08-20|15/06/2024||0.5755||7720000000|3.6050000190735|1|2024-05-16|15/03/2024|0.68|0.59|7930000000|7860000000|5.1599998474121|1
2024-07-01 17:15:54|09636|49992|0966|28.68B|28680000000|7.99|7795870|-1.84|35|2024-08-27|15/06/2024||1.37||150950000000|7.9800000190735|1|2024-04-05|15/03/2024|||||6.9800000190735|1
2024-07-01 17:16:00|09637|1056073|6669|462.45B|462450000000|2605|1766233|86.27|31|2024-08-07|15/06/2024||26.44||76970000000|2605|1|2024-05-07|15/03/2024|26.92|24.94|69630000000|69090000000|2285|1
2024-07-01 17:16:06|09638|13876|0489|18.4B|18400000000|2.24|37083403|-37.43|25|2024-08-27|15/06/2024||0.12|||2.2300000190735|1|2024-05-01|15/03/2024|0.09|0.09|||2.8499999046326|1
2024-07-01 17:16:15|09639|101622|UNVR|112.92T|112920000000000|2960|20046069|-29.11|42|2024-07-23|15/06/2024||34.57||9977740000000|2960|1|2024-04-24|15/03/2024|31.81|34.57|10080000000000|10066670000000|2330|1
2024-07-01 17:16:22|09640|103208|2105|160.29B|160290000000|49.35|13313053|23.16|41|2024-08-08|15/06/2024||0.7075||25750000000|49.349998474121|1|2024-05-13|15/03/2024|0.68|0.575|23620000000|22380000000|50|1
2024-07-01 17:16:26|09641|1170137|OR|192B|192000000000|16|14630258|-24.53|19|2024-08-07|15/06/2024||0.1932|||16|1|2024-05-08|15/03/2024|0.31|0.3111|177870000000|177870000000|18.5|1
2024-07-01 17:16:33|09642|943515|2196|57.7B|57700000000|13.24|5653384|-36.65|39|2024-08-26|15/06/2024||0.125||10890000000|13.220000267029|1|2024-04-29|15/03/2024|0.23|0.27|10160000000|10690000000|12.260000228882|1
2024-07-01 17:16:39|09643|43472|017670|10.96T|10960000000000|51500|415742|9.87|39|2024-08-06|15/06/2024||1507.82||4414130000000|51500|1|2024-05-08|15/03/2024|1657.51|1655.4|4474600000000|4474660000000|51300|1
2024-07-01 17:16:45|09644|100060|0867|16.15B|16149999999.999998|6.64|15401068|-47.96|29|2024-08-26|15/06/2024||0.72||4506000000|6.6199998855591|1|2024-05-29|15/03/2024||1.46||10297000000|7.1300001144409|1
2024-07-01 17:16:55|09645|50026|6837|100.19B|100190000000|3.63|10948518|-24.38|42|2024-08-28|15/06/2024||0.15||9280000000|3.6300001144409|1|2024-04-26|15/03/2024|0.07|0.15|4760000000|7900000000|3.6500000953674|1
2024-07-01 17:17:01|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
2024-07-01 17:17:06|09647|1156938|CRC|185.45B|185450000000|30.25|11858398|-21.15|24|2024-08-13|15/06/2024||0.3594|||30.25|1|2024-05-13|15/03/2024|0.36|0.37|62760000000|62710000000|30.75|1
2024-07-01 17:17:13|09648|9216|2600|145.70B|145700000000|5.33|39222984|58.16|44|2024-08-20|15/06/2024||0.1295||60950000000|5.3299999237061|1|2024-04-25|15/03/2024|0.13|0.1001|48960000000|57370000000|4.9400000572205|1
2024-07-01 17:17:19|09649|959057|6886|111.79B|111790000000|8.67|4162980|-10.43|30|2023-03-28|15/12/2022||0.36|||8.8400001525879|1|2022-10-28|15/09/2022||0.37|||8.4300003051758|1
2024-07-01 17:17:25|09650|41419|CENCOSUD|4.98T|4980000000000|1775|4420435|15.66|44|2024-08-29|15/06/2024||47.13||3737590000000|1775|1|2024-05-03|15/03/2024|52.3|45.99|3840590000000|3769920000000|1634.5|1
2024-07-01 17:17:31|09651|100021|0285|87.87B|87870000000|39.05|10364736|64.77|19|2024-08-26|15/06/2024||0.87||70623000000|39|1|2024-04-29|15/03/2024|0.27||36480000000||25.049999237061|1
2024-07-01 17:17:37|09652|962447|8464|114.28B|114280000000|387|712530|13.87|32|2024-07-31|15/06/2024||4.98||7450000000|387|1|2024-05-02|15/03/2024|4.88|4.72|6310000000|6310000000|381|1
2024-07-01 17:17:43|09653|50105|HARJ|103.75B|103750000000|16790|2114173|112.05|42|2024-08-27|15/06/2024|||||16790|1|2024-04-30|15/03/2024|||||17211|1
2024-07-01 17:17:50|09654|13890|2689|15.25B|15250000000|3.26|10813677|-32.51|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
2024-07-01 17:17:56|09655|19598|TUPRS|312.91B|312910000000|163.8|25118316|118.74|44|2024-08-07|15/06/2024||3.64||399070000000|163.80000305176|1|2024-05-07|15/03/2024|1.76|5.44|165470000000|185510000000|200.5|1
2024-07-01 17:18:02|09656|102172|AEV|209.47B|209470000000|37.75|5967247|-28.68|38|2024-08-02|15/06/2024|||||37.75|1|2024-04-30|15/03/2024|||||41.299999237061|1
2024-07-01 17:18:08|09657|19576|TCELL|214.94B|214940000000|99.3|27551399|177.13|44|2024-08-15|15/06/2024|||||99.300003051758|1|2024-05-27|15/03/2024|0.2||30820000000|31930000000|91.800003051758|1
2024-07-01 17:18:16|09658|943491|1378|112B|112000000000|11.8|50762434|91.28|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
2024-07-01 17:18:20|09659|1165549|9633|416.68B|416680000000|37.05|4228478|-14.34|0||
2024-07-01 17:18:26|09660|41412|BCI|5.79T|5790000000000|26480|102065|21.98|40|2024-07-31|15/06/2024||912.2||700340000000|26480|1|2024-05-01|15/03/2024|949.03|965.58|702700000000|698970000000|28001|1
2024-07-01 17:18:30|09661|996194|BTS_n|57.94B|57940000000|4.4|113869078|-39.87|0||
2024-07-01 17:18:37|09662|103354|2492|56.48B|56480000000|116.5|3670696|23.69|32|2024-08-09|15/06/2024|||||116.5|1|2024-04-29|15/03/2024|||||107|1
2024-07-01 17:18:42|09663|1097872|0780|36.13B|36130000000|15.5|9494152|-5.37|15|2024-08-20|15/06/2024||0.2839||4290000000|15.539999961853|1|2024-05-21|15/03/2024|0.24|0.2421|3870000000|3750000000|21.799999237061|1
2024-07-01 17:18:48|09664|19263|AKBNK|318.76B|318760000000|61.95|78335952|217.08|44|2024-07-29|15/06/2024||2.87||41730000000|61.950000762939|1|2024-04-30|15/03/2024|2.54|2.84|38560000000|37610000000|60.349998474121|1
2024-07-01 17:18:53|09665|1116332|2013|4.25B|4250000000|1.39|60483100|-63.42|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
2024-07-01 17:18:57|09666|996222|TU_n|69.82B|69820000000|15|12750756|15.5|0||
2024-07-01 17:19:03|09667|943537|6881|100.4B|100400000000|4.1|27581514|-1.91|26|2024-08-27|15/06/2024||0.26|||4.0900001525879|1|2024-04-29|15/03/2024|0.12|0.23|7210000000|7700000000|4.2399997711182|1
2024-07-01 17:19:08|09668|987127|1585|29.54B|29540000000|9.87|9512677|-44.61|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
2024-07-01 17:19:14|09669|1164099|3347|41.96B|41960000000|27.7|1681007|-37.96|31|2024-08-22|15/06/2024||0.5725||2230000000|27.60000038147|1|2024-04-25|15/03/2024|0.2917|0.5728|1790000000||31.64999961853|1
2024-07-01 17:19:21|09670|19470|KCHOL|560.69B|560690000000|222.6|15795254|118.71|44|2024-08-08|15/06/2024|||||222.60000610352|1|2024-05-23|15/03/2024|0.534||450420000000||261.75|1
2024-07-01 17:19:27|09671|100147|||||||39|2024-08-26|15/06/2024||0.109||54360000000|7.1399998664856|1|2024-04-29|15/03/2024|0.1|0.1212|46120000000|54360000000|7.6300001144409|1
2024-07-01 17:19:34|09672|992636|005385|64.74T|64739999999999.99|179700|67913|65.44|32|2024-08-14|15/06/2024||13872.87||43802100000000|179700|1|2024-04-25|15/03/2024|14675.13|14723.61|40659000000000|39597410000000|156000|1
2024-07-01 17:19:41|09673|13213|QGTS|25.6B|25600000000|4.62|4715202|14.14|39|2024-07-09|15/06/2024|||||4.6199998855591|1|2024-04-28|15/03/2024|0.076|0.076|1070000000|1070000000|3.8399999141693|1
2024-07-01 17:19:47|09674|13873|0358|89.51B|89510000000|15.52|10705912|28.9|36|2023-03-23|15/12/2022||0.93||198139000000|12.560000419617|1|2022-10-31|15/09/2022||0.36|||8.8900003433228|1
2024-07-01 17:19:52|09675|943151|MOMO|1.13B|1130000000|6.12|1882065|-30.11|39|2024-08-29|15/06/2024||1.99||2670000000|6.1300001144409|1|2024-05-28|15/03/2024|0.03|1.97|2560000000|2480000000|5.5199999809265|1
2024-07-01 17:19:59|09676|13879|0763|134.86B|134860000000.00002|17.32|9872829|-44.84|43|2024-08-29|15/06/2024||0.5645||32440000000|17.280000686646|1|2024-04-25|15/03/2024|0.57|0.5428|30580000000|29720000000|16.239999771118|1
2024-07-01 17:20:12|09677|27161|PEOLES|96.01B|96010000000|243.49|388380|-1.11|37|2024-07-30|15/06/2024||0.225|||242.08000183105|1|2024-05-01|15/03/2024|-0.1|0.06|1400000000|1440000000|248.61000061035|1
2024-07-01 17:20:20|09678|101574|SMGR|26.47T|26470000000000|3920|39564884|-38.6|42|2024-07-31|15/06/2024||46.47|||3920|1|2024-05-10|15/03/2024|77.78|85.68|8375080000000|8375070000000|4480|1
2024-07-01 17:20:27|09679|1012967|8299|124.92B|124920000000|617|3214|49.94|32|2024-08-02|15/06/2024||7.76||16330000000|617|1|2024-05-03|15/03/2024|12.02|11.78|16530000000|16540000000|701|1
2024-07-01 17:20:34|09680|941307|ADIB|42.57B|42570000000|11.72|3023139|8.83|40|2024-07-24|15/06/2024||0.3123||2450000000|11.720000267029|1|2024-04-23|15/03/2024|0.346|0.3086|2520000000|2470000000|11.020000457764|1
2024-07-01 17:20:41|09681|949918|1776|99.73B|99730000000|6.47|4379451|-40.2|37|2024-08-28|15/06/2024||0.2767||5720000000|6.4699997901917|1|2024-04-29|15/03/2024|0.17|0.2567|4950000000|5750000000|7.960000038147|1
2024-07-01 17:20:46|09682|1156244|IMAB|130.17M|130169999.99999999|1.62|217177|-44.15|17|2024-08-27|15/06/2024||-0.3069||750000|1.6200000047684|1|2024-05-29|15/03/2024|-0.2196|-0.2196|0.00|0.00|1.7400000095367|1
2024-07-01 17:20:52|09683|996220|TOP_n|120.63B|120630000000|54|10883107|19.77|32|2024-08-06|15/06/2024||1.96||118900000000|54|1|2024-05-09|15/03/2024|2.62|2.59|119530000000|119530000000|52.75|1
2024-07-01 17:20:57|09684|987131|2588|38.86B|38860000000|56|587982|-11.6|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
2024-07-01 17:21:03|09685|100112|1882|35.43B|35430000000|22.1|2773934|20.9|29|2024-08-19|15/06/2024||0.83||6954000000|22.200000762939|1|2024-05-29|15/03/2024|||||24.799999237061|1
2024-07-01 17:21:10|09686|996206|IVL_n|112.89B|112890000000|19.7|16175644|-43.07|32|2024-08-09|15/06/2024||0.29|||19.700000762939|1|2024-05-10|15/03/2024|0.2|0.27|135910000000|135910000000|23.299999237061|1
2024-07-01 17:21:17|09687|101565|TOWR|36.35T|36350000000000|730|105196761|-30.33|42|2024-07-26|15/06/2024||15.65|||730|1|2024-04-30|15/03/2024|15.96|15.96|3047000000000|3047000000000|805|1
2024-07-01 17:21:24|09688|41416|CMPC|4.43T|4430000000000|1770|2677982|15.38|43|2024-08-01|15/06/2024||0.0496||2210000000|1770|1|2024-05-09|15/03/2024|0.08|0.075|1950000000|1950000000|1894|1
2024-07-01 17:21:30|09689|100063|0884|3.28B|3280000000|0.32|245981340|-57.89|21|2024-08-14|15/06/2024|||||0.31499999761581|1|2024-05-29|15/03/2024|||||0.41999998688698|1
2024-07-01 17:21:35|09690|49978|0392|32.96B|32960000000|26.25|3159202|-7.41|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
2024-07-01 17:21:43|09691|986165|GPSC|110.67B|110670000000|39.25|7159772|-26.73|32|2024-08-07|15/06/2024||0.5934||25240000000|39.25|1|2024-05-08|15/03/2024|0.31|0.4116|23770000000|23250000000|50.5|1
2024-07-01 17:21:50|09692|102269|MBT|299.00B|299000000000|66.25|2986491|21.18|38|2024-07-31|15/06/2024||2.68||36040000000|66.25|1|2024-04-30|15/03/2024|2.67|2.67|35280000000|35220000000|70|1
2024-07-01 17:21:55|09693|1153017|6110|25.74B|25740000000|4.15|6759109|-38.88|14|2024-07-31|15/05/2024|||||4.1500000953674|1|2024-05-22|15/02/2024|||||5.6500000953674|1
2024-07-01 17:22:01|09694|1012475|4743|74.52B|74520000000|164|2025|-24.07|32|2024-08-08|15/06/2024||0.24||669000000|164|1|2024-05-13|15/03/2024||-0.08||22000000|153|1
2024-07-01 17:22:06|09695|13898|BABr|3.64B|3640000000|26.76|281773|6.35|41|2024-09-16|15/06/2024|||||26.760000228882|1|2024-05-27|15/03/2024|||||27.319999694824|1
2024-07-01 17:22:14|09696|993042|2633|171.10B|171100000000|30.4|4124784|-5.44|32|2024-08-08|15/06/2024|||||30.39999961853|1|2024-05-09|15/03/2024|||||30.35000038147|1
2024-07-01 17:22:20|09697|990999|6865|45.97B|45970000000|11.5|7764515|-57.01|19|2024-08-26|15/06/2024||0.3447||5950000000|11.5|1|2024-04-29|15/03/2024|0.32|0.381|5730000000|6580000000|18.120000839233|1
2024-07-01 17:22:25|09698|100027|||||||25|2024-05-29|15/03/2024|||||2.6199998855591|1|2024-03-26|15/12/2023|||||1.9800000190735|1
2024-07-01 17:22:30|09699|1097548|QFIN|3.06B|3060000000|19.74|1111828|14.18|23|2024-08-20|15/06/2024||7.64|||19.739999771118|1|2024-05-19|15/03/2024|7.3|7.31|4150000000|4150000000|21.299999237061|1
2024-07-01 17:22:36|09700|50001|1313|9.64B|9640000000|1.38|14594211|-57.28|40|2024-04-26|15/03/2024|||||1.1599999666214|1|2024-03-15|15/12/2023|0.01|0.01||18447000000|1.3700000047684|1
2024-07-01 17:22:44|09701|32486|0902|142.79B|142790000000|5.76|51079959|17.55|44|2024-07-23|15/06/2024||0.37|||5.789999961853|1|2024-04-24|15/03/2024|0.25|0.25|65370000000||4.9400000572205|1
2024-07-01 17:22:50|09702|27162|PINFRA|72.74B|72740000000|169.34|355052|-1.29|40|2024-07-24|15/06/2024||4.3||4460000000|169.33999633789|1|2024-04-25|15/03/2024|4.07|4.28|4840000000|4470000000|177.07000732422|1
2024-07-01 17:22:57|09703|50070|3311|53.7B|53700000000|10.58|5163944|18.48|43|2024-08-23|15/06/2024|||||10.659999847412|1|2024-04-26|15/03/2024|||24170000000||8.789999961853|1
2024-07-01 17:23:02|09704|1156255|9922|5.73B|5730000000|4.05|14063447|-68.46|0||
2024-07-01 17:23:06|09705|1075240|1833|12.8B|12800000000|11.48|5375609|-39.39|2|2023-03-15|15/12/2022|||||18.260000228882|1|2020-08-20|15/06/2020|||||116|1
2024-07-01 17:23:14|09706|13875|0390|163.21B|163210000000|4.31|25676967|-16.63|41|2024-08-30|15/06/2024||0.38|||4.3099999427795|1|2024-04-29|15/03/2024|0.289|0.36|265650000000||4.1300001144409|1
2024-07-01 17:23:20|09707|943517|2208|30.74B|30740000000|3.17|7746297|-40.97|37|2024-08-21|15/06/2024||0.01|||3.1800000667572|1|2024-04-26|15/03/2024|0.0726|0.38|6980000000||3.1099998950958|1
2024-07-01 17:23:25|09708|1137422|1951|7.67B|7670000000|2.78|19957690|-32.85|0||
2024-07-01 17:23:30|09709|1173226|361610|3.14T|3140000000000|45150|240775|-53.82|17|2024-07-24|15/06/2024||-144.37||74530000000|45150|1|2024-04-29|15/03/2024|-739.61|-680.07|46200000000|46150000000|62800|1
2024-07-01 17:23:38|09710|100132|2357|27.98B|27980000000|3.5|10863821|-7.89|24|2024-08-23|15/06/2024|||||3.5099999904633|1|2024-04-25|15/03/2024|||||3.2699999809265|1
2024-07-01 17:23:41|09711|980622|KTCt|2.68B|2680000000|1.04|1|-18.75|0||
2024-07-01 17:23:47|09712|32318|BVN|3.87B|3870000000|16.8|1389743|130.61|40|2024-07-31|15/06/2024||0.1994||257170000|16.819999694824|1|2024-04-30|15/03/2024|0.24|0.11|246800000|239660000|17.819999694824|1
2024-07-01 17:23:56|09713|13212|QEWC|17.19B|17190000000|15.63|467750|-10.17|44|2024-07-15|15/06/2024|||||15.630000114441|1|2024-04-23|15/03/2024|0.29|0.405|687340000|705760000|16.14999961853|1
2024-07-01 17:24:01|09714|943455|0696|26.8B|26800000000|9.22|4141262|-30.68|17|2023-03-24|15/12/2022|||||16.579999923706|1|2022-08-26|15/06/2022|||||14|1
2024-07-01 17:24:07|09715|13200|BRES|10.67B|10670000000|2.735|2915542|5.68|41|2024-07-24|15/06/2024|||||2.7420001029968|1|2024-04-30|15/03/2024|||||2.9010000228882|1
2024-07-01 17:24:14|09716|1075456|MTC|91.69B|91690000000|43.25|8415242|10.83|32|2024-08-06|15/06/2024||0.6966||5700000000|43.25|1|2024-05-07|15/03/2024|0.66|0.6644|5500000000|5500000000|45|1
2024-07-01 17:24:18|09717|1052239|6060|19.96B|19960000000|13.6|6695774|-36.15|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
2024-07-01 17:24:25|09718|943563|8083|2.54B|2540000000|0.076|68800083|-45.71|30|2024-08-07|15/06/2024|||||0.07699999958277|1|2024-05-08|15/03/2024|||||0.09300000220537|1
2024-07-01 17:24:30|09719|29752|TAL|6.46B|6460000000|10.52|5936238|79.03|44|2024-10-24|15/08/2024||0.09||583010000|10.510000228882|1|2024-07-25|15/05/2024||-0.00||395500000|10.510000228882|1
2024-07-01 17:24:36|09720|50044|0754|13.58B|13580000000|3.57|2596793|-35.79|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
2024-07-01 17:24:41|09721|102239|GLO|301.75B|301750000000|2088|56153|20.85|41|2024-08-08|15/06/2024||43.26|||2088|1|2024-05-08|15/03/2024|43.66|46.72|||1769|1
2024-07-01 17:24:47|09722|49987|0817|8.37B|8369999999.999999|0.63|47586746|-45.22|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
2024-07-01 17:24:54|09723|50015|2883|69.47B|69470000000|7.53|14195248|-6.92|43|2024-08-21|15/06/2024||0.21|||7.5|1|2024-04-25|15/03/2024|0.1332|0.62|10150000000||8.8699998855591|1
2024-07-01 17:24:59|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
2024-07-01 17:25:04|09725|100140|3360|312|312|5.06|4743459|-16.2|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
2024-07-01 17:25:10|09726|11298|MABK|1.17B|1170000000|833|1414657|-0.95|32|2024-07-31|15/06/2024|||||833|1|2024-05-06|15/03/2024|||||798|1
2024-07-01 17:25:16|09727|41641|TLMM|25.98B|25980000000|6.78|8640015|36.86|44|2024-08-23|15/06/2024||0.1||2830000000|6.7800002098083|1|2024-05-29|15/03/2024|0.111|0.0988|2840000000|2950000000|6.4400000572205|1
2024-07-01 17:25:21|09728|102753|SAWAD|50.98B|50980000000|33.75|6817214|-26.98|32|2024-08-12|15/06/2024||0.9904||4820000000|33.75|1|2024-05-15|15/03/2024|0.92|0.89|4620000000|4630000000|39|1
2024-07-01 17:25:27|09729|20886|NOAH|638.23M|638230000|9.72|204700|-31.46|40|2024-08-26|15/06/2024||2|||9.7299995422363|1|2024-05-29|15/03/2024|2.31||649540000||14.319999694824|1
2024-07-01 17:25:33|09730|50060|1888|26.21B|26210000000|8.4|9383760|13.98|17|2023-03-18|15/12/2022|0.03||9190000000||10.260000228882|1|2022-08-29|15/06/2022|0.59||13180000000||7.3099999427795|1
2024-07-01 17:25:39|09731|50062|2128|9.68B|9680000000|3.14|10055233|-38.91|22|2024-08-26|15/06/2024|||||3.1199998855591|1|2024-05-29|15/03/2024|||||3.8900001049042|1
2024-07-01 17:25:44|09732|100076|1030|9.61B|9610000000|1.36|48630781|-11.11|6|2023-03-30|15/12/2022||0.21||84808000000|2.1099998950958|1|2018-03-27|15/12/2017|0.61||29390000000||6.5300002098083|1
2024-07-01 17:25:50|09733|27112|GCARSOA1|292.38B|292380000000|130.49|495440|1.14|41|2024-07-22|15/06/2024|||||131.19999694824|1|2024-05-02|15/03/2024|||46070000000|49840000000|134.72999572754|1
2024-07-01 17:25:56|09734|1123795|6185|7.67B|7670000000|19.68|1281850|-24.74|16|2024-08-23|15/06/2024||-0.3259||225620000|19.540000915527|1|2024-04-29|15/03/2024|-0.69|-0.3259|114280000|225620000|18.819999694824|1
2024-07-01 17:26:03|09735|49976|0336|7.72B|7720000000|2.39|1398744|-16.43|18|2022-06-01|15/03/2022|||||4.2199997901917|1|2022-04-01|15/12/2021|||||4.3699998855591|1
2024-07-01 17:26:10|09736|103642|5269|150.52B|150520000000|2170|984311|112.32|32|2024-08-12|15/06/2024||13.13||2020000000|2170|1|2024-05-16|15/03/2024|12.73|12.42|1950000000|1940000000|1925|1
2024-07-01 17:26:16|09737|49986|0813|2.73B|2730000000|0.73|133756797|-83.48|29|2024-08-27|15/06/2024|||||0.72000002861023|1|2024-04-29|15/03/2024|||||0.35499998927116|1
2024-07-01 17:26:20|09738|996193|BJC_n|82.56B|82560000000|20.6|7321922|-38.71|0||
2024-07-01 17:26:25|09739|1061944|3319|4.00B|4000000000|2.81|14260100|-44.25|4|2018-04-11|15/12/2017|0.1||591900000||11.229999542236|1|2018-01-29|15/09/2017|0.19||1170000000|||
2024-07-01 17:26:32|09740|8576|1199|19.79B|19790000000|5.39|10079413|15.67|44|2024-08-29|15/06/2024||0.05|||5.3899998664856|1|2024-04-26|15/03/2024|0.0176||332720000||4.7399997711182|1
2024-07-01 17:26:39|09741|13219|ORDS|32.51B|32509999999.999996|10.15|1371007|-6.95|44|2024-07-24|15/06/2024|||||10.14999961853|1|2024-04-29|15/03/2024|||5860000000|5840000000|10.10000038147|1
2024-07-01 17:26:44|09742|943487|1359|24.81B|24810000000|0.64|90595169|-17.95|15|2023-03-27|15/12/2022|||||1.039999961853|1|2022-08-29|15/06/2022||||100134000000|1.1000000238419|1
2024-07-01 17:26:51|09743|17499|VNET|551.43M|551430000|2.095|873166|-27.76|44|2024-08-21|15/06/2024||-0.0333||1940000000|2.0950000286102|1|2024-05-29|15/03/2024|-0.12||1900000000|1900000000|1.8400000333786|1
2024-07-01 17:26:58|09744|101612|TBIG|42.33T|42330000000000|1870|3428985|-5.72|42|2024-08-01|15/06/2024||15.5|||1870|1|2024-05-03|15/03/2024|14.9|14.34|1705000000000|1705000000000|1900|1
2024-07-01 17:27:05|09745|102115|SIS|14.33T|14330000000000|34400|26307|-4.44|39|2024-08-13|15/06/2024|||||34400|1|2024-05-14|15/03/2024|||||40500|1
2024-07-01 17:27:11|09746|996200|EGCO_n|53.7B|53700000000|102|846534|-20.69|32|2024-08-13|15/06/2024||8.74|||102|1|2024-05-15|15/03/2024|3.18|3.18|9310000000|9470000000|112|1
2024-07-01 17:27:16|09747|19564|||||||43|2024-07-30|15/06/2024|||||48.259998321533|1|2024-05-31|15/03/2024|||40600000000|39990000000|52.481998443604|1
2024-07-01 17:27:22|09748|50023|3900|15.55B|15550000000|6.15|14080429|-21.66|24|2024-08-22|15/06/2024||1.01||56851000000|6.1399998664856|1|2024-05-29|15/03/2024|||||8.039999961853|1
2024-07-01 17:27:29|09749|49985|0753|109.78B|109780000000|3.65|22427208|-34.59|43|2024-08-29|15/06/2024||0.04||43740000000|3.6300001144409|1|2024-04-26|15/03/2024|-0.11|1.05|40070000000|41280000000|4.0100002288818|1
2024-07-01 17:27:36|09750|19410|FROTO|382.14B|382140000000|1100|1045897|47.7|44|2024-08-02|15/06/2024|||||1100|1|2024-05-22|15/03/2024|||124190000000|124420000000|1215|1
2024-07-01 17:27:41|09751|985911|2869|10.66B|10660000000|3.37|5658171|-10.13|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
2024-07-01 17:27:45|09752|1167322|1516|5.53B|5530000000|1.81|17537696|-10.77|0||
2024-07-01 17:27:51|09753|8747|OPL|10.58B|10580000000|8.1|1215840|11.3|44|2024-07-23|15/06/2024||||3170000000|8.1000003814697|1|2024-04-23|15/03/2024|||3080000000|3120000000|7.8899998664856|1
2024-07-01 17:27:57|09754|1017399|200596|105.11B|105110000000|115.44|161432|-14.16|28|2024-08-29|15/06/2024||2.87||5620000000|115.5|1|2024-04-27|15/12/2023|1.47|1.33|4300000000|4620000000|111.41000366211|1
2024-07-01 17:28:03|09755|41695|QRES|15.77B|15770000000|6.48|3478097|20.52|32|2024-08-26|15/06/2024|||||6.4800000190735|1|2024-05-30|15/03/2024|0.041||1680000000||6.4099998474121|1
2024-07-01 17:28:08|09756|990486|0839|11.81B|11810000000|4.54|8008419|-25.57|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
2024-07-01 17:28:15|09757|41417|CCU|1.99T|1990000000000|5385|297337|-16.71|42|2024-08-07|15/06/2024||20.99||572510000000|5385|1|2024-05-08|15/03/2024|141.3|145.17|746020000000|720460000000|6030|1
2024-07-01 17:28:22|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
2024-07-01 17:28:27|09759|996175|BCCLF|120.12B|120120000000|32.68|1589166|-21.07|31|2024-07-25|15/06/2024||0.3507||11470000000|32.700000762939|1|2024-04-24|15/03/2024|0.28|0.2505|8960000000|9350000000|33.069999694824|1
2024-07-01 17:28:30|09760|1163142|9668|16.87B|16870000000.000002|0.94|4818358|-22.31|0||
2024-07-01 17:28:34|09761|1156026|BAM|24.24B|24240000000|7.45|10575632|-29.91|23|2024-08-08|15/06/2024|||||7.4499998092651|1|2024-05-14|15/03/2024|0.13|0.13|2300000000|2320000000|8.9499998092651|1
2024-07-01 17:28:41|09762|100135|2607|68.78B|68780000000|11.7|3249366|-24.61|36|2024-08-29|15/06/2024||0.4027||72070000000|11.739999771118|1|2024-04-26|15/03/2024|0.42|0.42|70150000000|70150000000|11.220000267029|1
2024-07-01 17:28:46|09763|1166826|PANOx|2.25B|2250000000|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
2024-07-01 17:28:50|09764|1159521|9926|32.69B|32689999999.999996|37.75|9719726|6.79|0||
2024-07-01 17:28:56|09765|978768|MONET|52.33B|52330000000|102.2|486326|28.07|32|2024-07-25|15/06/2024||2.56||3080000000|102.19999694824|1|2024-04-25|15/03/2024|2.52|2.26|3120000000|3120000000|103|1
2024-07-01 17:29:01|09766|946383|1060|12.33B|12330000000|0.415|58922299|1.22|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
2024-07-01 17:29:08|09767|50036|0576|31.59B|31590000000|5.27|8543452|-11.43|32|2024-08-21|15/06/2024|||||5.2699999809265|1|2024-04-30|15/03/2024|0.2325||4000000000||5.210000038147|1
2024-07-01 17:29:15|09768|943535|6818|189.93B|189930000000|2.43|14735530|8|33|2023-03-23|15/12/2022||0.18|||2.4000000953674|1|2022-10-28|15/09/2022||0.21||151632000000|2.1199998855591|1
2024-07-01 17:29:22|09769|49966|0123|20.53B|20530000000|5.1|24634510|-44.02|19|2023-03-08|15/12/2022|||||11.74440574646|1|2022-08-15|15/06/2022|||||8.7988939285278|1
2024-07-01 17:29:29|09770|100093|1208|25.82B|25820000000|2.99|54874878|31.72|15|2023-03-22|15/12/2022||0.01||1808000000|2.1800000667572|1|2022-08-18|15/06/2022||0.04||2258000000|2.25|1
2024-07-01 17:29:35|09771|1096081|1787|119.71B|119710000000|15.54|9147564|8.82|30|2024-08-29|15/06/2024||0.215|||15.539999961853|1|2024-04-26|15/03/2024|0.1404|0.1733|20480000000||17.020000457764|1
2024-07-01 17:29:40|09772|943529|3380|4.42B|4420000000|0.8|13016660|-2.44|9|2023-03-29|15/12/2022|||||0.87999999523163|1|2022-08-26|15/06/2022|||||0.9200000166893|1
2024-07-01 17:29:48|09773|100007|0152|15.01B|15010000000|6.23|6875383|-9.71|37|2024-08-27|15/06/2024|||||6.2300000190735|1|2024-04-26|15/03/2024|0.2106||2200000000||6.0999999046326|1
2024-07-01 17:29:54|09774|100043|0694|11.81B|11810000000|2.6|9445455|-48.72|28|2024-08-27|15/06/2024|||||2.579999923706|1|2024-04-30|15/03/2024|||1330000000||2.539999961853|1
2024-07-01 17:29:58|09775|1161535|DADA|358.45M|358450000|1.355|1688540|-76.27|15|2024-08-26|15/06/2024||-0.1979||2400000000|1.3700000047684|1|2024-05-15|15/03/2024|-0.18|-0.534|2450000000|2510000000|1.9299999475479|1
2024-07-01 17:30:04|09776|102271|MER|416.8B|416800000000|369.8|235270|9.61|38|2024-07-29|15/06/2024||7.31||115340000000|369.79998779297|1|2024-04-29|15/03/2024|8.51|6.44|104550000000|110820000000|368.39999389648|1
2024-07-01 17:30:10|09777|1161009|KC|570.24M|570240000|2.465|873011|-58.85|15|2024-08-20|15/06/2024||-0.8715||1830000000|2.460000038147|1|2024-05-22|15/03/2024|-0.1|-1.03|1780000000|1750000000|3.1900000572205|1
2024-07-01 17:30:21|09778|959048|1530|15.17B|15170000000|6.32|9013326|-19.7|24|2024-08-21|15/06/2024||||22000000|6.4400000572205|1|2024-05-22|15/03/2024|||||6.3299999237061|1
2024-07-01 17:30:27|09779|100010|0177|63.6B|63600000000|8.36|3954118|15.79|39|2024-08-23|15/06/2024||0.227||3100000000|8.329999923706|1|2024-04-26|15/03/2024|0.2475|0.227|3470000000|3100000000|7.8800001144409|1
2024-07-01 17:30:34|09780|49967|0165|6.66B|6660000000|3.95|1412063|-15.78|32|2024-08-22|15/06/2024|||||3.9500000476837|1|2024-04-05|15/03/2024|||||3.9400000572205|1
2024-07-01 17:30:38|09781|996209|KTB_n|236.94B|236940000000|17.1|36324937|-11.86|0||
2024-07-01 17:30:44|09782|1167066|LU|1.40B|1400000000|2.425|3719755|-58.57|17|2024-08-05|15/06/2024||0.6388||6830000000|2.420000076294|1|2024-04-22|15/03/2024|-0.76|0.2281|6960000000|6810000000|4.3400001525879|1
2024-07-01 17:30:49|09783|1115130|1995|2.71B|2710000000|1.57|7374394|-48.52|0||
2024-07-01 17:30:55|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
2024-07-01 17:31:01|09785|13877|0493|1.18B|1180000000|0.025|149107255|-76.19|34|2024-08-28|15/06/2024|||||0.02500000037253|1|2024-05-27|15/03/2024|||||0.03299999982119|1
2024-07-01 17:31:07|09786|942849|CBG|66.50B|66500000000|66.5|3608163|1.53|32|2024-08-08|15/06/2024|||||66.5|1|2024-05-10|15/03/2024|0.63|0.63|4940000000|4940000000|66.25|1
2024-07-01 17:31:12|09787|1163025|API|201.75M|201750000|2.19|143786|-32.27|20|2024-08-19|15/06/2024||-0.07||40000000|2.1900000572205|1|2024-05-22|15/03/2024|-0.1|-0.09|33020000|39260000|2.920000076294|1
2024-07-01 17:31:17|09788|1156878|AWC|111.38B|111380000000|3.52|68461776|-29.55|24|2024-08-07|15/06/2024||0.0198|||3.5199999809265|1|2024-05-15|15/03/2024|0.0501|0.0385|5440000000|4250000000|4.3000001907349|1
2024-07-01 17:31:23|09789|19454|ISCTR|379.75B|379750000000|15.28|401691473|181.83|44|2024-08-05|15/06/2024||0.8178||58880000000|15.279999732971|1|2024-05-14|15/03/2024|0.56|0.75|36040000000|52400000000|13.390000343323|1
2024-07-01 17:31:29|09790|1056355|051905|5.63T|5630000000000|156300|7840|-18.08|32|2024-07-25|15/06/2024||5451.1||1813280000000|156300|1|2024-04-25|15/03/2024|6483.74|6327.98|1728700000000|1728860000000|178100|1
2024-07-01 17:31:34|09791|50038|0631|15.52B|15520000000|4.88|17186512|-52.44|24|2024-08-28|15/06/2024|||||4.8600001335144|1|2024-05-16|15/03/2024|||5130000000|5660000000|6.4800000190735|1
2024-07-01 17:31:39|09792|1166249|0909|3.79B|3790000000|2.03|8575500|-42.17|0||
2024-07-01 17:31:44|09793|50059|1813|1.11B|1110000000|0.33|13944412|-67|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
2024-07-01 17:31:50|09794|100035|0552|29.16B|29160000000|4.19|8795471|8.55|13|2023-03-28|15/12/2022|||||3.7000000476837|1|2022-08-30|15/06/2022|||||3.3599998950958|1
2024-07-01 17:31:55|09795|943448|0570|18.28B|18280000000|3.63|25023076|-0.55|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
2024-07-01 17:32:01|09796|19294|ASELS|254.90B|254900000000|56.25|39577968|115.2|42|2024-08-07|15/06/2024|||||56.25|1|2024-05-28|15/03/2024|||15140000000|16590000000|60.049999237061|1
2024-07-01 17:32:08|09797|27151|MEGACPO|39.49B|39490000000|46.01|1249815|16.46|44|2024-07-25|15/06/2024||0.895||8190000000|45.959999084473|1|2024-04-25|15/03/2024|0.9333|0.9355|7990000000|7990000000|50.470001220703|1
2024-07-01 17:32:15|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
2024-07-01 17:32:21|09799|969093|3799|49.09B|49090000000|3.73|15026871|6.57|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
2024-07-01 17:32:26|09800|950255|FRAS|11.66B|11660000000|31.8|208117|27.55|32|2024-08-01|15/06/2024|||||31.799999237061|1|2024-04-30|15/03/2024|0.453||1350000000|1350000000|31.60000038147|1
2024-07-01 17:32:31|09801|32491|||||||44|2024-08-28|15/06/2024||0.1461||12990000000|5.0500001907349|1|2024-04-29|15/03/2024|0.11|0.135|11770000000|11530000000|6.1799998283386|1
2024-07-01 17:32:37|09802|102278|MPI|148.64B|148640000000|5.18|67883795|8.6|36|2023-11-08|15/09/2023|||||5.1799998283386|1|2023-08-14|15/06/2023|||15230000000||5|1
2024-07-01 17:32:44|09803|969086|2669|15.37B|15370000000|4.7|14912269|-40.43|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
2024-07-01 17:32:49|09804|976489|ENELCHILE|3.67T|3670000000000|53.1|69310964|1.92|32|2024-07-24|15/06/2024||1.16||947880000000|53.099998474121|1|2024-04-29|15/03/2024|2.1|1.5|1052800000000|974200000000|55.669998168945|1
2024-07-01 17:32:56|09805|953525|BZUN|141.08M|141080000|2.42|396095|-41.35|37|2024-08-22|15/06/2024||0.18||2410000000|2.414999961853|1|2024-05-28|15/03/2024|0.25|0.01|1980000000|1890000000|2.710000038147|1
2024-07-01 17:33:04|09806|102377|GTCAP|124.43B|124430000000|578|150072|18.06|37|2024-08-12|15/06/2024||36.83||73320000000|578|1|2024-05-16|15/03/2024|33.46|36.83|76560000000|73320000000|649|1
2024-07-01 17:33:10|09807|49969|0220|30.8B|30800000000|7.12|8077782|7.88|34|2024-08-06|15/06/2024||||15247000000|7.1300001144409|1|2024-05-29|15/03/2024|||||7.1300001144409|1
2024-07-01 17:33:17|09808|100139|3331|28.22B|28220000000|23.45|2823207|20.26|36|2024-07-17|15/06/2024|||||23.450000762939|1|2024-04-24|15/03/2024|||||23.450000762939|1
2024-07-01 17:33:23|09809|29590|YPF|11.74B|11740000000|19.546|2270555|35.12|40|2024-08-08|15/06/2024||0.9545||4600000000|19.530000686646|1|2024-05-09|15/03/2024|1.66|0.6634|4310000000|4370000000|24.450000762939|1
2024-07-01 17:33:29|09810|100142|3618|57.52B|57520000000|3.84|12624505|38.63|41|2024-08-22|15/06/2024||0.12|||3.829999923706|1|2024-04-26|15/03/2024|0.31|0.27|7130000000|7130000000|3.3499999046326|1
2024-07-01 17:33:33|09811|1155792|2500|2.46B|2460000000|5.62|6416000|-8.62|0||
2024-07-01 17:33:39|09812|13891|2777|3.3B|3300000000|0.88|12993471|-29.6|29|2024-08-26|15/06/2024||-0.54||16038000000|0.87999999523163|1|2024-05-02|15/03/2024|||||0.95999997854233|1
2024-07-01 17:33:44|09813|1167047|0873|1.9B|1900000000|0.77|2737810|-50.32|0||
2024-07-01 17:33:51|09814|50065|2314|9.92B|9920000000|2.3|6061295|-11.54|35|2024-08-06|15/06/2024||0.07||12444000000|2.3099999427795|1|2024-05-29|15/03/2024|||||2.5199999809265|1
2024-07-01 17:33:56|09815|1116649|||||||28|2024-08-07|15/06/2024||0.1828|||23.60000038147|1|2024-05-15|15/03/2024|0.28|0.28|7260000000|7260000000|21.5|1
2024-07-01 17:34:03|09816|969087|2799|28.09B|28090000000|0.35|25328768|-2.78|14|2023-03-27|15/12/2022|||||0.43999999761581|1|2022-08-29|15/06/2022|||||0.30500000715256|1
2024-07-01 17:34:09|09817|50073|3808|56.05B|56050000000|20.35|4440372|33.71|29|2024-08-30|15/06/2024|||||20.299999237061|1|2024-04-29|15/03/2024|||||19.260000228882|1
2024-07-01 17:34:16|09818|50020|3383|2.57B|2570000000|0.51|49208261|-58.87|29|2024-08-22|15/06/2024||0.10||23650000000|0.50999999046326|1|2024-06-17|15/03/2024|||||0.56999999284744|1
2024-07-01 17:34:23|09819|50025|6808|14.21B|14210000000|1.49|7467990|-26.24|40|2024-08-28|15/06/2024|||||1.4900000095367|1|2024-05-21|15/03/2024|||||1.7300000190735|1
2024-07-01 17:34:29|09820|100079|1055|98.56B|98560000000|2.93|11490076|-33.71|31|2024-08-28|15/06/2024||0.0192||43800000000|2.920000076294|1|2024-04-29|15/03/2024|0.04|-0.3355|44600000000|38850000000|2.8399999141693|1
2024-07-01 17:34:34|09821|100098|1238|2.4B|2400000000|0.58|18409148|-37.63|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
2024-07-01 17:34:44|09822|950534|WPHB|14.15B|14150000000|4.15|974685|14.29|32|2024-07-26|15/06/2024|||||4.1500000953674|1|2024-05-02|15/03/2024|0.06|0.06|541000000|543200000|3.9100000858307|1
2024-07-01 17:34:50|09823|21048|AGRO|1.04B|1040000000|9.99|619305|3.95|44|2024-08-15|15/06/2024|||||9.9899997711182|1|2024-05-16|15/03/2024|0.22||253800000|245000000|10.85000038147|1
2024-07-01 17:34:56|09824|100109|1818|44.57B|44570000000|13.06|21803251|33.54|38|2024-08-23|15/06/2024||0.09||3893000000|13.10000038147|1|2024-04-12|15/03/2024|0.07|0.07|1980000000||13.720000267029|1
2024-07-01 17:35:03|09825|992989|3320|36.38B|36380000000|5.79|9640385|-15.1|30|2024-05-29|15/03/2024|||||6.0900001525879|1|2024-03-26|15/12/2023||0.20||135899000000|5.2399997711182|1
2024-07-01 17:35:09|09826|1166429|CD|3.10B|3100000000|8.45|2238135|18.02|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
2024-07-01 17:35:16|09827|100120|2005|12.53B|12530000000|4.24|2975576|-15.2|33|2024-08-26|15/06/2024|||||4.2199997901917|1|2024-04-16|15/03/2024|0.14||1800000000||4.8000001907349|1
2024-07-01 17:35:21|09828|100041|0604|8.28B|8279999999.999999|0.93|4284585|-33.57|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
2024-07-01 17:35:27|09829|1170094|0136|26.26B|26260000000|2.09|43913604|13.59|8|2023-05-31|15/03/2023|||||1.7400000095367|1|2023-03-24|15/12/2022|||||2.1199998855591|1
2024-07-01 17:35:33|09830|41696|SUPM|2.27B|2270000000|0.885|16829134|9.37|40|2024-08-29|15/06/2024|||||0.88499999046326|1|2024-05-28|15/03/2024|0.00||143000000||0.92500001192093|1
2024-07-01 17:35:38|09831|1155949|6049|15.85B|15850000000|29.05|1901409|-23.45|0||
2024-07-01 17:35:43|09832|1073376|HUYA|936.97M|936970000|4.13|1476404|28.91|27|2024-08-13|15/06/2024||0.4||1580000000|4.1300001144409|1|2024-05-13|15/03/2024|0.39|-0.2|1500000000|1490000000|4.4200000762939|1
2024-07-01 17:35:48|09833|1163265|STGT|28.94B|28940000000|10|8946884|35.57|21|2024-08-07|15/06/2024|||||10|1|2024-05-09|15/03/2024|0.05||6050000000||9.25|1
2024-07-01 17:35:53|09834|41697|KRIB|6.10B|6100000000|2.4|6100541|80.62|39|2024-07-23|15/06/2024|||||2.4000000953674|1|2024-05-21|15/03/2024|0.012|0.012|451600000|451600000|2.4800000190735|1
2024-07-01 17:35:58|09835|1058005|6158|292.64M|292640000|0.07|8047990|-47.37|5|2023-03-31|15/12/2022|||||0.21999999880791|1|2018-04-18|15/12/2017|0.37||11910000000||4.6900000572205|1
2024-07-01 17:36:04|09836|1162158|BNR|62.58M|62580000|6.11|5164|-70.01|15|2024-08-28|15/06/2024||-1.08|||6.1100001335144|1|2024-05-28|15/03/2024||-1.1|||7.5500001907349|1
2024-07-01 17:36:10|09837|50017|3333|2.15B|2150000000|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
2024-07-01 17:36:14|09838|41432|COLBUN|2.14T|2140000000000.0002|121.79|13149908|-4.1|30|2024-07-24|15/06/2024||0.0027||452200000|121.79000091553|1|2024-04-30|15/03/2024|0.0035|0.0049|382000000|438920000|123.33284759521|1
2024-07-01 17:36:19|09839|997119|6169|1.5B|1500000000|0.42|6384310|-52.27|19|2024-07-31|15/05/2024|||||0.41499999165535|1|2024-04-30|15/02/2024|||||0.70999997854233|1
2024-07-01 17:36:25|09840|1152242|CENCOMALLS|2.43T|2430000000000|1425|618914|-1.32|26|2024-08-28|15/06/2024||31.3||81750000000|1425|1|2024-05-29|15/03/2024|30|30.88|81650000000|81910000000|1535.5|1
2024-07-01 17:36:29|09841|1123579|TIGR|656.80M|656800000|4.201|1212589|47.89|26|2024-08-22|15/06/2024||0.04||68880000|4.210000038147|1|2024-06-05|15/03/2024|0.092|0.1|64160000|68260000|4.0500001907349|1
2024-07-01 17:36:35|09842|12986|EAST|54.15B|54150000000|18.05|1519210|-14.81|39|2024-08-12|15/06/2024|||||18.049999237061|1|2024-05-22|15/03/2024|||5770000000||30.800499486923|0.74349442379182
2024-07-01 17:36:39|09843|1131570|0667|4.92B|4920000000|2.26|5311862|-24.92|0||
2024-07-01 17:36:43|09844|980689|RATCt|1.49B|1490000000|0.685|1|-27.96|0||
2024-07-01 17:36:48|09845|1152800|FWRY|22.14B|22140000000|6.52|16624405|15.66|24|2024-08-28|15/06/2024|||||6.5199999809265|1|2024-05-29|15/03/2024|||1090000000|1090000000|6.0999999046326|1
2024-07-01 17:36:54|09846|104183|HBL|183.46B|183460000000|124.5|4580775|68.05|32|2024-07-26|15/06/2024|||||124.94999694824|1|2024-04-19|15/03/2024|9.87|8.65||39592000000|114.25|1
2024-07-01 17:36:59|09847|1136128|GOTU|1.27B|1270000000|4.9|2328033|69.55|15|2024-09-05|15/06/2024||-0.61||963200000|4.9000000953674|1|2024-05-21|15/03/2024|-0.05|-0.025|946890000|942030000|8.1800003051758|1
2024-07-01 17:37:04|09848|100103|1638|897.98M|897980000|0.13|3590022|-40.09|9|2023-03-25|15/12/2022|||||0.36000001430511|1|2022-10-31|15/06/2022|||||0.83999997377396|1
2024-07-01 17:37:10|09849|104238|MCB|271.9B|271899999999.99997|229.98|557986|102.02|32|2024-08-21|15/06/2024|||||229.0299987793|1|2024-05-07|15/03/2024|13.23|13.31||22831000000|206.25|1
2024-07-01 17:37:15|09850|1155834|OCFT|1.95B|1950000000|1.665|17776|-52.12|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
2024-07-01 17:37:20|09851|104232|LUKC|263.4B|263399999999.99997|903.99|257761|73.54|35|2024-08-01|15/06/2024|||||899|1|2024-04-26|15/03/2024|20.21|27.43|28030000000|28030000000|846.95001220703|1
2024-07-01 17:37:25|09852|969096|3883|565.25M|565250000|0.15|13614916|-87.29|7|2023-03-31|15/12/2022|||||1.1799999475479|1|2022-10-30|15/06/2022|||||1.1799999475479|1
2024-07-01 17:37:31|09853|49997|1114|41.42B|41420000000|8.2|33921715|157.05|21|2023-03-27|15/12/2022||0.46||719770000|3.7699999809265|1|2022-05-24|15/03/2022|||||7.3000001907349|1
2024-07-01 17:37:37|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
2024-07-01 17:37:43|09855|1012277|3529|190.37B|190370000000|2550|629|16.29|32|2024-08-07|15/06/2024||6.37||861650000|2550|1|2024-05-08|15/03/2024|5.77|6.08|803000000|871690000|2260|1
2024-07-01 17:37:50|09856|1012512|4966|66.98B|66980000000.00001|838|1648|-22.05|32|2024-08-01|15/06/2024||7.08||3800000000|838|1|2024-04-24|15/03/2024|7.17|7.73|3810000000|3810000000|777|1
2024-07-01 17:37:56|09857|1012624|5483|124.14B|124140000000|217.5|4037|34.67|32|2024-08-08|15/06/2024||3.51||19770000000|217.5|1|2024-05-09|15/03/2024|2.87|2.87|18970000000|18970000000|193|1
2024-07-01 17:38:02|09858|950582|3661|194.39B|194390000000|2495|2928549|36.77|31|2024-09-05|15/06/2024||17.32||11420000000|2495|1|2024-05-16|15/03/2024|15.14|15.14|10490000000|10290000000|2855|1
2024-07-01 17:38:11|09859|103523|3189|41.99B|41990000000|94.4|2370875|-20.69|41|2024-07-22|15/06/2024||0.7012||7610000000|94.400001525879|1|2024-04-29|15/03/2024|0.05|0.051|6990000000|6990000000|97|1
2024-07-01 17:38:18|09860|103726|6409|156.6B|156600000000|1785|189103|-2.04|32|2024-08-08|15/06/2024||10.75||5110000000|1785|1|2024-05-09|15/03/2024|8.17|8.17|4600000000|4600000000|1500|1
2024-07-01 17:38:30|09861|103277|2383|163.53B|163530000000|466|6685188|95.07|32|2024-07-31|15/06/2024||6.75||14650000000|466|1|2024-04-30|15/03/2024|5.69|5.74|12900000000|12560000000|406.5|1
2024-07-01 17:38:37|09862|1012923|8069|285.54B|285540000000|252|6240|12|32|2024-08-14|15/06/2024||1.45||6790000000|252|1|2024-05-14|15/03/2024|1.16|1.18|5640000000|5660000000|219|1
2024-07-01 17:38:45|09863|103272|2376|194.84B|194840000000|306.5|11276756|25.46|32|2024-08-09|15/06/2024||3.74||65640000000|306.5|1|2024-05-14|15/03/2024|3.18|3.2|55160000000|54610000000|313|1
2024-07-01 17:38:51|09864|50186|TFGJ|41.78B|41780000000|12878|1662833|35.62|32|2024-08-28|15/06/2024|||||12878|1|2024-06-07|15/03/2024||595.00||29632000000|9300|1
2024-07-01 17:38:57|09865|103243|2337|48.11B|48110000000|25.95|10040060|-20.34|32|2024-07-23|15/06/2024||-0.4159||6400000000|25.950000762939|1|2024-04-30|15/03/2024|-0.58|-0.5803|5760000000|5760000000|26.799999237061|1
2024-07-01 17:39:03|09866|18333|PERS|660.48B|660480000000|4496.15|637835|70.98|35|2024-07-17|15/06/2024||19.85||26830000000|4496.1499023438|1|2024-04-21|15/03/2024|20.5|19.51|25910000000|25910000000|3884.6999511719|1
2024-07-01 17:39:09|09867|950321|INAR|13.89B|13890000000|3.69|13277853|34.67|32|2024-08-27|15/06/2024||0.0221||358580000|3.6900000572205|1|2024-05-23|15/03/2024|0.02|0.0194|347600000|348550000|3.25|1
2024-07-01 17:39:14|09868|996208|KCE_n|49.06B|49060000000|41.5|5354824|7.69|0||
2024-07-01 17:39:20|09869|100012|0189|14.71B|14710000000|8.53|17439001|45.56|8|2023-03-21|15/12/2022|||||8.0699996948242|1|2018-04-20|15/12/2017|0.42||5350000000||6.6999998092651|1
2024-07-01 17:39:26|09870|103192|2027|78.15B|78150000000|36.45|9752206|-24.26|32|2024-08-09|15/06/2024||0.7||25140000000|36.450000762939|1|2024-05-14|15/03/2024|0.44|0.44|23230000000|23390000000|37|1
2024-07-01 17:39:35|09871|103260|2360|134.53B|134530000000|317.5|2231890|26.95|41|2024-07-31|15/06/2024||2.78||5260000000|317.5|1|2024-04-30|15/03/2024|2.27|2.26|4420000000|4420000000|261|1
2024-07-01 17:39:42|09872|103000|1229|107.26B|107260000000|68|898144|0.74|32|2024-08-09|15/06/2024|||||68|1|2024-05-10|15/03/2024|||||67.400001525879|1
2024-07-01 17:39:49|09873|103142|1722|63.11B|63110000000|64.4|3110434|6.28|41|2024-08-09|15/06/2024|||||64.400001525879|1|2024-05-10|15/03/2024|||||64.599998474121|1
2024-07-01 17:39:55|09874|103358|2498|38.40B|38400000000|45.7|5607851|-19.18|40|2024-08-14|15/06/2024||-1.06||1020000000|45.700000762939|1|2024-05-07|15/03/2024|-1.08|-1.01|594930000|594930000|42.799999237061|1
2024-07-01 17:40:01|09875|1055947|TBEI|819.14B|819140000000|4221.05|277713|33.86|29|2024-08-28|15/06/2024|||||4235.1000976562|1|2024-05-13|15/03/2024|12.8|11.93|19620000000|27570000000|4069.9499511719|1
2024-07-01 17:40:08|09876|103114|1605|142.91B|142910000000|35.45|26267338|-13.41|31|2024-08-02|15/06/2024||0.42||45630000000|35.450000762939|1|2024-05-03|15/03/2024|0.2|0.2|43020000000|43020000000|36.950000762939|1
2024-07-01 17:40:17|09877|103500|3044|114.84B|114840000000|218.5|5312241|76.92|41|2024-09-03|15/06/2024||3.59||16020000000|218.5|1|2024-05-07|15/03/2024|3.5|3.5|15290000000|15280000000|201.5|1
2024-07-01 17:40:23|09878|103402|2618|209.27B|209270000000|38.75|126465155|-4.15|41|2024-07-31|15/06/2024||0.76||51720000000|38.75|1|2024-05-10|15/03/2024|0.87|0.87|51920000000|51920000000|35.900001525879|1
2024-07-01 17:40:29|09879|18410|SUPI|757.89B|757890000000|5975|288192|84.95|32|2024-07-25|15/06/2024||17.90||23584000000|5966.3500976562|1|2024-04-26|15/03/2024|27.9|27.39|30080000000|30080000000|4303.5|1
2024-07-01 17:40:35|09880|103252|2352|76.51B|76510000000|38.9|12292934|-16.34|32|2024-08-05|15/06/2024||0.48||50770000000|38.900001525879|1|2024-05-08|15/03/2024|0.13|0.2125|46910000000|46910000000|40.400001525879|1
2024-07-01 17:40:40|09881|103329|2458|44.08B|44080000000|154|2645310|51.72|35|2024-07-30|15/06/2024||2.21||3220000000|154|1|2024-05-02|15/03/2024|2.32|2.32|3110000000|3110000000|164.5|1
2024-07-01 17:40:47|09882|103394|2610|147B|147000000000|24.3|66517459|-9.54|41|2024-08-07|15/06/2024||0.32||47440000000|24.299999237061|1|2024-05-09|15/03/2024|0.51|0.51|48650000000|48650000000|21.64999961853|1
2024-07-01 17:40:54|09883|103320|3714|32.06B|32060000000.000004|43|3030276|-16.44|41|2024-08-01|15/06/2024||-0.4067||5820000000|43|1|2024-05-02|15/03/2024|-0.62|-0.7067|5580000000|5250000000|42.849998474121|1
2024-07-01 17:41:00|09884|18407|SNFN|513.94B|513940000000.00006|4626|348213|79.12|32|2024-08-05|15/06/2024||||4360000000|4625.75|1|2024-05-23|15/03/2024|72.5|34.7|8460000000|8321000000|4501.3500976562|1
2024-07-01 17:41:06|09885|20366|JKS|1.1B|1100000000|20.61|863044|-53.31|44|2024-08-23|15/06/2024||2.82||27530000000|20.60000038147|1|2024-04-29|15/03/2024|2.82|1.54|23330000000|24340000000|24.139999389648|1
2024-07-01 17:41:13|09886|103080|1504|111.37B|111370000000|52.8|19722358|0.38|39|2024-08-07|15/06/2024||0.87||15540000000|52.799999237061|1|2024-05-17|15/03/2024|0.55|0.5475|13730000000|13730000000|54.5|1
2024-07-01 17:41:19|09887|8743|MBK|26.52B|26520000000|625.6|25070|56.86|44|2024-08-01|15/06/2024|||||625.59997558594|1|2024-05-10|15/03/2024|||2920000000|2240000000|695.40002441406|1
2024-07-01 17:41:25|09888|50055|1368|12.19B|12190000000|4.82|9785685|-39.6|24|2024-08-21|15/06/2024||0.27|||4.8099999427795|1|2024-05-29|15/03/2024|||||5.8200001716614|1
2024-07-01 17:41:32|09889|103778|9914|64.73B|64730000000.00001|218|1254461|-2.48|40|2024-08-09|15/06/2024||2.33||8210000000|218|1|2024-05-14|15/03/2024|1.39|1.49|5850000000|5850000000|231.5|1
2024-07-01 17:41:38|09890|103424|2834|150.47B|150470000000|18.3|23204539|27.72|32|2024-08-21|15/06/2024|||||18.299999237061|1|2024-05-08|15/03/2024|||||17.10000038147|1
2024-07-01 17:41:43|09891|18013|ATLP|194.02B|194020000000|6588|69910|-7.41|32|2024-07-19|15/06/2024||39.27||11556000000|6589.0498046875|1|2024-04-26|15/03/2024|19.8|19.97|12120000000|12120000000|5874.7998046875|1
2024-07-01 17:41:50|09892|103689|6176|86.26B|86260000000|185.5|4029949|72.27|41|2024-07-26|15/06/2024||2.98||11590000000|185.5|1|2024-04-24|15/03/2024|4.18|4.15|10830000000|10830000000|174.5|1
2024-07-01 17:41:56|09893|103716|6271|31.36B|31360000000|148.5|1916343|-18.03|35|2024-07-23|15/06/2024||1.82||3100000000|148.5|1|2024-04-18|15/03/2024|1.74|1.74|2970000000|2970000000|151.5|1
2024-07-01 17:42:02|09894|26962|OMAB|60.69B|60690000000|157.03|894171|-14.69|42|2024-07-24|15/06/2024||2.85||3180000000|156.82000732422|1|2024-04-24|15/03/2024|2.79|2.75|3760000000|3610000000|173.4700012207|1
2024-07-01 17:42:09|09895|1012679|6121|78.52B|78520000000|427.5|998|30.14|32|2024-08-08|15/06/2024||6.2||19020000000|427.5|1|2024-05-14|15/03/2024|5.72|5.72|17580000000|17580000000|404|1
2024-07-01 17:42:16|09896|39875|JKCE|345.33B|345330000000|4455.05|190122|29.86|39|2024-08-12|15/06/2024||24.80||25725000000|4469.2001953125|1|2024-05-12|15/03/2024|28.85|28.27|29400000000|30100000000|3815.9499511719|1
2024-07-01 17:42:22|09897|50184|RDFJ|28.43B|28430000000|424|17276822|22.19|15|2023-05-15|15/02/2023|0.12||4820000000||341|1|2022-11-07|15/08/2022|0.98||4710000000||411|1
2024-07-01 17:42:28|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
2024-07-01 17:42:33|09899|980583|HANAt|1.04B|1040000000|1.14|1|-3.33|0||
2024-07-01 17:42:38|09900|996188|BANPU_n|49.69B|49690000000|4.96|70377062|-44.41|0||
2024-07-01 17:42:45|09901|103461|2915|74.21B|74210000000|69.5|6093276|13.29|40|2024-08-09|15/06/2024|||||69.5|1|2024-05-13|15/03/2024|||||63.299999237061|1
2024-07-01 17:42:53|09902|42665|MYTr|4.88B|4880000000|35.36|411044|7.79|43|2024-07-25|15/06/2024|||||35.360000610352|1|2024-04-25|15/03/2024|1.14||1140000000|1110000000|38.299999237061|1
2024-07-01 17:42:58|09903|946390|1302|6.44B|6440000000|1.39|9292412|-47.94|20|2024-08-28|15/06/2024|||||1.3899999856949|1|2024-05-13|15/03/2024|||||1.8600000143051|1
2024-07-01 17:43:05|09904|1012694|6147|50.49B|50490000000|67.1|6467|6.34|32|2024-07-25|15/06/2024||0.7683||4710000000|67.099998474121|1|2024-04-26|15/03/2024|1.19|1.14|4280000000|4280000000|77|1
2024-07-01 17:43:11|09905|103580|3665|61.13B|61130000000|365.5|3615910|16.15|32|2024-08-14|15/06/2024||4.87||13120000000|365.5|1|2024-05-15|15/03/2024|3.56|3.46|12430000000|12430000000|232.5|1
2024-07-01 17:43:18|09906|50138|AVIJ|32.07B|32070000000|9706|574193|38.92|19|2023-03-06|15/12/2022|3.17||7820000000||7839|1|2022-09-05|15/06/2022|2.13||6550000000|6520000000|7185|1
2024-07-01 17:43:23|09907|42666|NBGr|7.25B|7250000000|7.944|2410212|30.74|42|2024-08-01|15/06/2024||0.3363||695590000|7.9439997673035|1|2024-04-27|15/03/2024|0.39|0.3451|766000000|727650000|7.6999998092651|1
2024-07-01 17:43:30|09908|37865|KRU|8.97B|8970000000|464.2|27888|13.38|32|2024-08-27|15/06/2024|||||464.20001220703|1|2024-05-08|15/03/2024|||747300000|712300000|476.60000610352|1
2024-07-01 17:43:36|09909|103230|2313|90.94B|90940000000|76.3|22629541|83.33|32|2024-08-30|15/06/2024||0.9||16510000000|76.300003051758|1|2024-05-17|15/03/2024|0.8331|0.88|15440000000|15210000000|76.300003051758|1
2024-07-01 17:43:42|09910|103321|2449|142.45B|142450000000|116.5|23228203|108.77|32|2024-08-02|15/06/2024||1.21||7910000000|116.5|1|2024-05-07|15/03/2024|1.12|1.12|8210000000|8220000000|87|1
2024-07-01 17:43:48|09911|50202|TCPJ|2.31B|2310000000|298|2332890|-50.26|16|2023-05-08|15/03/2023|-1.83||14160000000||1111|1|2022-11-14|15/09/2022|1.58||21670000000||4041|1
2024-07-01 17:43:54|09912|102326|ACEN|196.40B|196400000000|4.98|23084988|-6.68|30|2024-08-01|15/06/2024|||||4.9800000190735|1|2024-05-08|15/03/2024|||9850000000||4.1599998474121|1
2024-07-01 17:44:00|09913|1012559|5274|183.05B|183050000000|4840|404|69.82|32|2024-08-08|15/06/2024||11.62||1220000000|4840|1|2024-05-09|15/03/2024|10.35|10.24|1010000000|1010000000|3170|1
2024-07-01 17:44:06|09914|103481|3023|70.69B|70690000000|294.5|704571|-20.97|32|2024-07-19|15/06/2024||3.58||8550000000|294.5|1|2024-04-18|15/03/2024|3.8|3.8|8040000000|8040000000|271|1
2024-07-01 17:44:16|09915|37712|ALRR|13.45B|13450000000|103.65|256015|111.64|41|2024-08-02|15/06/2024|||||103.65000152588|1|2024-04-25|15/03/2024|4.44||1500000000|1500000000|103.15000152588|1
2024-07-01 17:44:22|09916|103279|2385|124.43B|124430000000|170|5282669|74.49|39|2024-08-07|15/06/2024||2.76||24730000000|170|1|2024-05-06|15/03/2024|2.4|2.27|22850000000|22940000000|205|1
2024-07-01 17:44:29|09917|103965|VOLARA|13.46B|13460000000|11.7|3129960|-51.69|39|2024-07-24|15/06/2024||0.0631||12840000000|11.699999809265|1|2024-04-23|15/03/2024|0.4929|-0.1759|13050000000|11910000000|13.659999847412|1
2024-07-01 17:44:35|09918|103735|8016|30.66B|30660000000|256.5|972090|10.23|32|2024-08-01|15/06/2024|||||256.5|1|2024-05-09|15/03/2024|||||271.5|1
2024-07-01 17:44:42|09919|103185|2015|44.84B|44840000000|77.1|370746|8.13|32|2024-07-25|15/06/2024||1.18||9090000000|77.099998474121|1|2024-04-26|15/03/2024|1.03|1.03|8500000000|8500000000|69|1
2024-07-01 17:44:48|09920|50096|SAPJ|30.80B|30800000000|5136|1525896|24.43|30|2024-08-08|15/06/2024||0.1068||1320000000|5136|1|2024-05-09|15/03/2024|0.0499|0.0909|1350000000|1340000000|5514|1
2024-07-01 17:44:54|09921|103018|1314|39.36B|39360000000|10.4|36743779|5.61|40|2024-08-09|15/06/2024|||||10.39999961853|1|2024-05-14|15/03/2024|||||10.5|1
2024-07-01 17:45:00|09922|103174|1907|50.97B|50970000000|30.7|1627200|-17.45|32|2024-08-12|15/06/2024|||||30.700000762939|1|2024-05-13|15/03/2024|||||30.549999237061|1
2024-07-01 17:45:08|09923|50043|0751|7.02B|7020000000|3.09|5407838|-10.69|23|2022-05-11|15/03/2022|0.58||||4.5199999809265|1|2022-03-22|15/12/2021|0.58||||4.0999999046326|1
2024-07-01 17:45:15|09924|11194|BPCC|313.77M|313770000|587|1082929|-21.21|37|2024-08-19|15/07/2024||||19540000|587|1|2024-05-14|15/04/2024|||||669|1
2024-07-01 17:45:23|09925|11210|NIND|507.47M|507470000|216|4563981|5.91|30|2023-05-11|15/03/2023|0.01||39320000||197.14300537109|1|2023-03-13|15/12/2022|||38710000||191.42900085449|1
2024-07-01 17:45:29|09926|986155|COM7|45.31B|45310000000|19|14084470|-29.81|32|2024-08-15|15/06/2024|||||19|1|2024-05-13|15/03/2024|0.34||19240000000|19240000000|19.5|1
2024-07-01 17:45:35|09927|1012212|3293|193.03B|193030000000|1370|1243|119.26|32|2024-08-28|15/06/2024||14.06||4190000000|1370|1|2024-05-29|15/03/2024|14.25|13.99|4100000000|4090000000|995|1
2024-07-01 17:45:41|09928|103447|2889|56.88B|56880000000|16.5|15402435|33.61|30|2024-08-21|15/06/2024||0.14||1640000000|16.5|1|2024-05-22|15/03/2024|0.18|0.18|1730000000|1730000000|15.699999809265|1
2024-07-01 17:45:46|09929|1116301|QAMC|7.46B|7460000000|1.337|15619012|4.96|23|2024-07-30|15/06/2024|||||1.3370000123978|1|2024-04-30|15/03/2024|||||1.4119999408722|1
2024-07-01 17:45:56|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
2024-07-01 17:46:05|09931|9209|ACPP|5.47B|5470000000|80.45|86324|-0.25|44|2024-08-27|15/06/2024|||||80.449996948242|1|2024-05-27|15/03/2024|||4250000000|4150000000|85.199996948242|1
2024-07-01 17:46:11|09932|1052419|IIAN|168.28B|168280000000|189.34|14478226|42.16|30|2024-08-28|15/06/2024||||1069000000|189.33999633789|1|2024-05-15|15/03/2024|1.1|1.1|1210000000|1210000000|144.85000610352|1
2024-07-01 17:46:17|09933|996205|IRPC_n|33.47B|33470000000|1.64|33579547|-28.07|32|2024-08-06|15/06/2024||0.06||86850000000|1.6399999856949|1|2024-05-07|15/03/2024|0.08|0.0625|79350000000|78600000000|1.9400000572205|1
2024-07-01 17:46:23|09934|102062|WARB|384.31B|384310000000|176|3890558|-17.37|30|2024-07-25|15/06/2024|||||176|1|2024-04-24|15/03/2024||||18000000|195.04|0.94339622641509
2024-07-01 17:46:28|09935|41364|TRUJ|35.86B|35860000000|9679|1124792|64.81|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
2024-07-01 17:46:34|09936|943198|SSAq|1.67B|1670000000|4.5|73970|0|34|2023-06-15|15/03/2023|||||4.5|1|2023-04-10|15/12/2022|||||4.5|1
2024-07-01 17:46:40|09937|947096|APLA|449.51B|449510000000|1616|642055|19.56|32|2024-08-09|15/06/2024||13.8||45259000000|1614|1|2024-05-11|15/03/2024|6.1|6.31|47660000000|47240000000|1536.4499511719|1
2024-07-01 17:46:46|09938|1012713|6182|20.98B|20980000000|37.85|2771|-19.98|31|2024-08-01|15/06/2024||0.06||2590000000|37.849998474121|1|2024-05-10|15/03/2024|0.01|0.01||2450000000|39.299999237061|1
2024-07-01 17:46:52|09939|103403|2637|50.46B|50460000000|67.6|8978817|39.34|32|2024-08-28|15/06/2024||1.44||5040000000|67.599998474121|1|2024-05-10|15/03/2024|1.99|1.99|4690000000|4690000000|70.599998474121|1
2024-07-01 17:46:58|09940|18352|RADC|238.13B|238130000000|1780.05|250683|47.99|40|2024-07-24|15/06/2024||3.40||8088000000|1780.0500488281|1|2024-05-14|15/03/2024|4.2|3.78|10790000000|10790000000|1617.1500244141|1
2024-07-01 17:47:05|09941|13796|MILP|11.45B|11450000000|9.5|1062161|62.85|44|2024-07-26|15/06/2024|||||9.5|1|2024-05-10|15/03/2024|||1260000000|1390000000|9.3900003433228|1
2024-07-01 17:47:11|09942|50115|BAWJ|15.89B|15890000000|8500|555982|-1.98|32|2024-08-28|15/06/2024|||||8500|1|2024-05-27|15/03/2024|||||9007|1
2024-07-01 17:47:18|09943|103542|3443|211.74B|211740000000|1580|3049647|0|40|2024-07-25|15/06/2024||6.24||6500000000|1580|1|2024-04-25|15/03/2024|4.94|4.94|5690000000|5690000000|1190|1
2024-07-01 17:47:26|09944|18251|KAJR|238.62B|238620000000|1496.25|373228|12.7|40|2024-07-23|15/06/2024||5.88||11170000000|1496.25|1|2024-05-07|15/03/2024|6.4|6.45|12410000000|12410000000|1171.1999511719|1
2024-07-01 17:47:31|09945|18783|SMTO3|11.58B|11580000000|33.53|1860083|-1.85|44|2024-08-12|15/06/2024||0.7859||1430000000|33.709999084473|1|2024-06-17|15/03/2024|0.3135|0.2928|2420000000|2430000000|30.739999771118|1
2024-07-01 17:47:37|09946|50188|RBPJ|37.02B|37020000000|12750|157234|2.11|20|2023-03-06|15/12/2022|3.82||7740000000||14843|1|2022-10-27|15/09/2022|||||14600|1
2024-07-01 17:47:43|09947|50095|PIKJ|12.53B|12530000000|2599|1727537|-33.87|30|2024-07-31|15/05/2024|||||2599|1|2024-05-27|15/02/2024||209.00||58471000000|2400|1
2024-07-01 17:47:49|09948|103779|9917|58.3B|58300000000|131.5|485754|14.85|32|2024-08-08|15/06/2024||1.55||4360000000|131.5|1|2024-05-14|15/03/2024||1.52||4320000000|128.5|1
2024-07-01 17:47:55|09949|102990|1210|48.29B|48290000000|57.1|1738191|7.32|30|2024-08-09|15/06/2024||1.5||28430000000|57.099998474121|1|2024-05-13|15/03/2024||1.67||27890000000|57.599998474121|1
2024-07-01 17:48:02|09950|18218|CYIE|204.41B|204410000000|1843.05|413102|22.88|44|2024-07-25|15/06/2024||17.19||19130000000|1843.0500488281|1|2024-04-25|15/03/2024|17.1|17.13|18610000000|18620000000|1891.0999755859|1
2024-07-01 17:48:09|09951|41642|TCOM|9.34B|9340000000|5.05|1731614|1.38|34|2024-08-27|15/06/2024|||||5.0500001907349|1|2024-05-29|15/03/2024|0.0605||417800000||5.1599998474121|1
2024-07-01 17:48:15|09952|103555|3533|174.45B|174450000000|1565|1175191|89.53|32|2024-08-09|15/06/2024||16.98||7140000000|1565|1|2024-05-16|15/03/2024|18.39|17.02|6350000000|6380000000|1515|1
2024-07-01 17:48:20|09953|27113|GCC|56.35B|56350000000|172.35|429461|16.89|35|2024-07-23|15/06/2024||4.77||6610000000|171.69999694824|1|2024-04-23|15/03/2024|2.54|2.18|4640000000|4590000000|194.75|1
2024-07-01 17:48:25|09954|103177|2006|50.82B|50820000000|70.9|2201919|16.97|31|2024-08-14|15/06/2024||1.59||15600000000|70.900001525879|1|2024-04-30|15/03/2024|1.5|1.5|14850000000|14850000000|73.599998474121|1
2024-07-01 17:48:31|09955|41497|VAPORES|3.07T|3070000000000|59.76|74325358|9.75|22|2024-08-20|15/06/2024|||||59.759998321533|1|2024-05-20|15/03/2024|-0.0031||1280000000|1280000000|53.154857635498|1
2024-07-01 17:48:36|09956|18336|PHOE|637.74B|637740000000|3571|695598|128.68|34|2024-08-07|15/06/2024||17.22||10230000000|3571.3999023438|1|2024-05-17|15/03/2024|18.3|18.35|13060000000|13060000000|2985.3999023438|1
2024-07-01 17:48:42|09957|103592|3706|53.45B|53450000000|44.1|15875447|26.75|32|2024-08-09|15/06/2024||0.4||11600000000|44.099998474121|1|2024-05-13|15/03/2024||0.35||11050000000|44.099998474121|1
2024-07-01 17:48:49|09958|103417|2809|70.9B|70900000000|63.8|8188448|71.31|32|2024-08-12|15/06/2024||1.09||2130000000|63.799999237061|1|2024-04-22|15/03/2024|1.82|1.2|2990000000|2440000000|54|1
2024-07-01 17:48:57|09959|13189|DOBK|4.48B|4480000000|1.445|3384332|-5.39|44|2024-07-24|15/06/2024||0.07||675540000|1.4450000524521|1|2024-04-21|15/03/2024|0.079|0.079|697530000|697530000|1.5060000419617|1
2024-07-01 17:49:03|09960|32371|GGAL|6.45B|6450000000|28.581|1110079|77.67|45|2024-08-29|15/06/2024||0.8687|||28.629999160767|1|2024-05-23|15/03/2024|1.94|1.18|2120000000||33.580001831055|1
2024-07-01 17:49:09|09961|1011941|BBAJIOO|66.40B|66400000000.00001|55.87|2121626|6.71|30|2024-07-24|15/06/2024||2.29||6530000000|55.869998931885|1|2024-04-24|15/03/2024|2.34|2.34|10820000000|6380000000|61.119998931885|1
2024-07-01 17:49:15|09962|103564|3576|21.55B|21550000000|13.25|11980476|-30.36|32|2024-08-12|15/06/2024||0.08||5080000000|13.25|1|2024-05-06|15/03/2024||0.09||4830000000|11.75|1
2024-07-01 17:49:32|09963|103499|3042|35.78B|35780000000|115.5|3381764|22.6|32|2024-08-08|15/06/2024||1.63||2860000000|115.5|1|2024-05-06|15/03/2024|1.73|1.65|2750000000|2730000000|111.5|1
2024-07-01 17:49:38|09964|103798|9941|81.69B|81690000000|149|1829812|-24.69|32|2024-08-07|15/06/2024||2.92||11020000000|149|1|2024-05-09|15/03/2024|2.42|2.27|10400000000|10400000000|148|1
2024-07-01 17:50:01|09965|103418|2812|95.9B|95900000000|18.35|5202261|25.45|32|2024-08-08|15/06/2024|||||18.35000038147|1|2024-05-09|15/03/2024|||||17.89999961853|1
2024-07-01 17:50:07|09966|950437|MYEG|7.42B|7420000000|0.995|82015019|33.54|32|2024-08-28|15/06/2024|||||0.99500000476837|1|2024-05-29|15/03/2024|0.021||233000000||1.0299999713898|1
2024-07-01 17:50:20|09967|1096512|AVAS|146.90B|146900000000|1855.05|429424|20.56|25|2024-08-28|15/06/2024||15.69||2740000000|1855.0500488281|1|2024-04-25|15/03/2024|18|18|3250000000|3180000000|1638.1999511719|1
2024-07-01 17:50:26|09968|103346|2481|21.59B|21590000000|55.8|1393293|-18.61|30|2024-08-08|15/06/2024|||||55.799999237061|1|2024-05-09|15/03/2024|||||55.200000762939|1
2024-07-01 17:50:33|09969|13222|QNNC|13.05B|13050000000|11.49|826103|11.11|40|2024-07-30|15/06/2024|||||11.489999771118|1|2024-04-30|15/03/2024|0.32|0.321|817040000|747040000|10.789999961853|1
2024-07-01 17:50:39|09970|103715|6269|29.51B|29510000000|91.5|4760941|-2.05|41|2024-07-25|15/06/2024||0.46||7200000000|91.5|1|2024-04-29|15/03/2024|0.06|0.0598|6790000000|6790000000|92.400001525879|1
2024-07-01 17:50:47|09971|41627|IJMS|10.69B|10690000000|3.04|10501642|104.03|44|2024-08-28|15/06/2024|||||3.039999961853|1|2024-05-29|15/03/2024|0.0715||1760000000||2.5499999523163|1
2024-07-01 17:50:52|09972|18316|ORCL|883.99B|883990000000|10199|311372|156.15|35|2024-08-13|15/06/2024||55.90||14807000000|10194.25|1|2024-04-24|15/03/2024|68.7|68.7|17250000000|17250000000|7346.75|1
2024-07-01 17:50:59|09973|18059|CRBR|319.35B|319350000000|1689.9|226085|39.24|33|2024-07-31|15/06/2024||6.20||12388000000|1678.5|1|2024-05-03|15/03/2024|7.1|7.18|12010000000|11960000000|1506.5999755859|1
2024-07-01 17:51:06|09974|103493|3035|87.15B|87150000000|334.5|8921490|59.24|41|2024-07-23|15/06/2024||1.27||2710000000|334.5|1|2024-04-23|15/03/2024|1.13|1.12|2580000000|2580000000|290|1
2024-07-01 17:51:13|09975|103138|1717|36.7B|36700000000|31.15|2202869|-4.33|32|2024-08-01|15/06/2024||0.36||11000000000|31.14999961853|1|2024-05-10|15/03/2024|0.31|0.31|11040000000|11040000000|31.25|1
2024-07-01 17:51:19|09976|103671|6116|27.96B|27960000000|9.78|9168697|-25.32|32|2024-07-30|15/06/2024|||||9.7799997329712|1|2024-05-01|15/03/2024|||||10.35000038147|1
2024-07-01 17:51:25|09977|12541|DINV|8.72B|8720000000|2.05|1926602|-9.44|39|2024-08-01|15/06/2024|||||2.0499999523163|1|2024-05-14|15/03/2024|||792000000||2.2000000476837|1
2024-07-01 17:51:29|09978|980664|NYVLt|880.96M|880960000|0.448|1|-12.69|0||
2024-07-01 17:51:35|09979|41599|VESTA|47.77B|47770000000|55.28|2253431|-1.44|37|2024-07-18|15/06/2024||0.0378||61040000|55.279998779297|1|2024-04-25|15/03/2024|1.41|0.034|60590000|58380000|60.75|1
2024-07-01 17:51:41|09980|103290|2404|68.66B|68660000000|373.5|2207990|67.89|30|2024-08-09|15/06/2024||5.89||13880000000|373.5|1|2024-05-10|15/03/2024||5.01||10050000000|383.5|1
2024-07-01 17:51:47|09981|42669|DEHr|4.02B|4019999999.9999995|11.2|435587|7.56|44|2024-08-06|15/06/2024||0.44||1640000000|11.199999809265|1|2024-05-23|15/03/2024|0.2|0.2|1960000000|1950000000|11.720000267029|1
2024-07-01 17:51:54|09982|103385|2548|42.45B|42450000000|139.5|5287057|51.33|36|2024-08-06|15/06/2024||-0.0636||277000000|139.5|1|2024-05-10|15/03/2024||-0.0636||277000000|165|0.90909090909091
2024-07-01 17:52:00|09983|103078|1477|104.48B|104480000000|432|1531824|39.4|40|2024-08-01|15/06/2024||3.8||7920000000|432|1|2024-05-03|15/03/2024|4.63|4.63|8610000000|8610000000|394|1
2024-07-01 17:52:07|09984|1012510|4961|32.86B|32860000000|266|2470120|89.86|33|2024-08-02|15/06/2024||4.29||4500000000|266|1|2024-04-30|15/03/2024|3.17|3.32|3720000000|3720000000|248.5|1
2024-07-01 17:52:14|09985|103750|8150|614.09B|614090000000|42.5|3530468|17.53|32|2024-08-06|15/06/2024||0.8423||5790000000|42.5|1|2024-05-09|15/03/2024|0.6|0.5996|5420000000|5420000000|45.5|1
2024-07-01 17:52:20|09986|1165844|MAXE|928.22B|928220000000|954.55|2113402|57.08|19|2024-08-05|15/06/2024||||15912000000|955.79998779297|1|2024-05-21|15/03/2024|3.5|3.35|17910000000|17980000000|847.20001220703|1
2024-07-01 17:52:27|09987|18408|SNFS|285.19B|285190000000|1352.4|213697|10.61|32|2024-08-08|15/06/2024||||12644000000|1357.1999511719|1|2024-05-22|15/03/2024|6.4|6.4|14670000000|14670000000|1179.1999511719|1
2024-07-01 17:52:33|09988|103380|2542|98.16B|98160000000|53.1|12975303|22.16|32|2024-08-09|15/06/2024||0.1091||2870000000|53.099998474121|1|2024-05-09|15/03/2024||0.4||7980000000|46.849998474121|1
2024-07-01 17:52:39|09989|17989|AIAE|397.32B|397320000000|4228.9|103633|31.08|41|2024-08-08|15/06/2024||||12182000000|4212.5|1|2024-05-14|15/03/2024|27.6|27.61|11500000000|11500000000|3774.6000976562|1
2024-07-01 17:52:45|09990|953699|VSID|4.91B|4910000000|1.28|16665412|38.46|32|2024-09-24|15/07/2024|||||1.2799999713898|1|2024-06-19|15/04/2024|0.014|0.0133|1010000000|1010000000|1.1599999666214|1
2024-07-01 17:52:51|09991|103714|6257|34.95B|34950000000|76.1|5488649|38.88|32|2024-07-30|15/06/2024||0.91||4130000000|76.099998474121|1|2024-05-17|15/12/2023||1.66||4040000000|81.300003051758|1
2024-07-01 17:52:57|09992|979669|078600|2.24T|2240000000000|152000|426857|55.75|30|2024-08-13|15/06/2024||||57520000000|152000|1|2024-05-09|15/03/2024|382.83||46300000000|46300000000|94000|1
2024-07-01 17:53:04|09993|27066|ALSEA|52.67B|52670000000|64.74|1753137|14.57|44|2024-07-24|15/06/2024||0.8593||20050000000|64.76000213623|1|2024-04-24|15/03/2024|0.4943|0.7245|18200000000|18450000000|77.099998474121|1
2024-07-01 17:53:09|09994|1012201|3264|32.89B|32890000000|69.4|4763|12.48|32|2024-07-26|15/06/2024|||||69.400001525879|1|2024-04-25|15/03/2024|||||79.300003051758|1
2024-07-01 17:53:15|09995|1123976|METP|105.26B|105260000000|2050.95|323383|32.61|25|2024-08-28|15/06/2024||8.23||3110000000|2054.6499023438|1|2024-05-21|15/03/2024|7.1|7.23|3310000000|3280000000|1841.0999755859|1
2024-07-01 17:53:20|09996|103476|3017|293.23B|293230000000|743|16390270|182.29|32|2024-08-28|15/06/2024||4.17||16070000000|743|1|2024-05-08|15/03/2024|4.08|4.1|15310000000|15340000000|674|1
2024-07-01 17:53:26|09997|18359|REDI|174.14B|174140000000|222.75|2133729|15.13|34|2024-07-30|15/06/2024||||201447000000|222.75|1|2024-05-15|15/03/2024|4.2|4.2|224330000000|224330000000|212.44999694824|1
2024-07-01 17:53:32|09998|12530|AIRA|10.78B|10780000000|2.31|4014464|-4.96|44|2024-08-07|15/06/2024||0.06||1390000000|2.3099999427795|1|2024-05-13|15/03/2024|0.05|0.06|1540000000|1540000000|2.6800000667572|1
2024-07-01 17:53:38|09999|17985|ADAN|2.76T|2760000000000|717.45|8309520|186.97|44|2024-08-07|15/06/2024|||||717.45001220703|1|2024-05-01|15/03/2024|||||612.45001220703|1
2024-07-01 17:53:45|10000|11130|HUMN|364.55M|364550000|2842|208796|-23.31|30|2024-08-12|15/06/2024|||||2842|1|2024-05-06|15/03/2024|||20300000|20300000|2896|1
2024-07-01 17:53:51|10001|100260|PVRL|146.97B|146970000000|1497|667864|4.19|40|2024-07-18|15/06/2024||-9.05||12470000000|1497.8000488281|1|2024-05-14|15/03/2024|-13.2|-12.68|12560000000|12630000000|1315.5999755859|1
2024-07-01 17:53:57|10002|103184|2014|30.72B|30720000000|21.4|8015143|-11.89|32|2024-08-01|15/06/2024||-0.03||8590000000|21.39999961853|1|2024-05-02|15/03/2024|0.0417|0.08|9150000000|9380000000|23.25|1
2024-07-01 17:54:04|10003|19553|SAHOL|193.34B|193340000000|92.3|25022683|109.69|44|2024-08-08|15/06/2024|||||92.300003051758|1|2024-06-06|15/03/2024|-2.6||39080000000||95.75|1
2024-07-01 17:54:12|10004|950531|VTRX|7.74B|7740000000|4.09|1487254|-49|32|2024-07-25|15/06/2024||0.0292||216840000|4.0900001525879|1|2024-04-25|15/03/2024|0.009|0.0091|119600000|119600000|15.199999809265|0.5
2024-07-01 17:54:18|10005|959125|TERRA13|29.93B|29930000000|38.8|1124786|19.12|36|2024-07-18|15/06/2024||0.7477||994530000|38.799999237061|1|2024-04-25|15/03/2024|0.6066|0.7208|962350000|957700000|42.400001525879|1
2024-07-01 17:54:25|10006|102425|BCP|52.32B|52320000000|38|7038854|2.74|33|2024-08-08|15/06/2024|||||38|1|2024-05-09|15/03/2024|1.77|1.77|135380000000|133890000000|41.25|1
2024-07-01 17:54:33|10007|18124|SCHE|720.15B|720150000000|4605|178302|51.41|32|2024-07-24|15/06/2024||16.2||20140000000|4610.25|1|2024-04-25|15/03/2024|14.1|14.1|18730000000|18730000000|3293.5|1
2024-07-01 17:54:40|10008|18390|SKFB|323.36B|323360000000|6545|77584|30.2|32|2024-07-24|15/06/2024||29.15||11470000000|6535.0498046875|1|2024-05-08|15/03/2024|35.4|28.73|12030000000|12030000000|4591|1
2024-07-01 17:54:46|10009|103667|6005|55.03B|55030000000|25.35|16454110|76.14|30|2024-08-28|15/06/2024|||||25.35000038147|1|2024-05-13|15/03/2024|||||24.799999237061|1
2024-07-01 17:54:53|10010|41614|BMYS|7.19B|7190000000|8.88|1501861|37.58|39|2024-07-31|15/06/2024||||163360000|8.8800001144409|1|2024-04-30|15/03/2024|0.093|0.093|180700000|180750000|7.4499998092651|1
2024-07-01 17:54:59|10011|959036|0855|8.19B|8189999999.999999|5.03|4659368|-15.03|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
2024-07-01 17:55:05|10012|27074|RA|45.58B|45580000000|138.98|745027|10.08|32|2024-07-22|15/06/2024||4.87||4210000000|138.83000183105|1|2024-04-23|15/03/2024|4.92|4.92|3710000000|4070000000|154.94999694824|1
2024-07-01 17:55:11|10013|993766|FIBRAPL14|79.75B|79750000000|60.24|2134170|-3.84|32|2024-07-17|15/06/2024||0.8207||1490000000|60.259998321533|1|2024-04-17|15/03/2024|6.14|0.8339|1510000000|1480000000|66.190002441406|1
2024-07-01 17:55:17|10014|103478|3019|19.18B|19180000000|68.7|1200715|8.24|30|2024-07-31|15/06/2024|||||68.699996948242|1|2024-05-02|15/03/2024|0.4||4290000000||64.199996948242|1
2024-07-01 17:55:23|10015|13568|QINS|7B|7000000000|2.1|776125|-3.23|39|2024-08-05|15/06/2024|||||2.1429998874664|1|2024-04-30|15/03/2024||||4074000000|2.2890000343323|1
2024-07-01 17:55:29|10016|18083|CGPO|1.1T|1100000000000|720.25|3738048|85.94|44|2024-08-09|15/06/2024||1.20||19389000000|721.59997558594|1|2024-05-06|15/03/2024|1.6|1.6|21920000000|21920000000|548.20001220703|1
2024-07-01 17:55:35|10017|17978|TMIN|426.15B|426150000000|37949|10223|35.87|31|2024-08-08|15/06/2024|||||37857.1015625|1|2024-05-28|15/03/2024|||10950000000||30942.099609375|1
2024-07-01 17:55:41|10018|103795|9938|19.04B|19040000000|63.9|2187484|17.46|32|2024-08-12|15/06/2024||0.99||3490000000|63.900001525879|1|2024-05-09|15/03/2024|1.08|1.08|3560000000|3560000000|62.799999237061|1
2024-07-01 17:55:47|10019|103162|1802|55.11B|55110000000|18.95|10706803|0.26|33|2024-08-02|15/06/2024|||||18.950000762939|1|2024-05-07|15/03/2024|||||17.200000762939|1
2024-07-01 17:55:51|10020|1155794|2400|8.89B|8890000000|18.84|4152681|-4.37|0||
2024-07-01 17:55:57|10021|11108|GBKK|1.06B|1060000000|279|11519674|5.28|39|2024-07-09|15/06/2024|||||279|1|2024-04-24|15/03/2024|||48300000|51000000|258|1
2024-07-01 17:56:03|10022|103361|2504|53.25B|53250000000|45.25|14857892|56.73|30|2024-08-28|15/06/2024||1.37||5280000000|45.25|1|2024-05-13|15/03/2024|0.7|0.68|5150000000|5150000000|46.75|1
2024-07-01 17:56:11|10023|990738|8102|21.22B|21220000000|12.16|4806400|-36.86|20|2024-08-14|15/06/2024|||||12.159999847412|1|2024-04-29|15/03/2024|0.2||892740000||10.39999961853|1
2024-07-01 17:56:18|10024|985152|6531|62.69B|62690000000|383|2691229|27.14|32|2024-07-26|15/06/2024||2.15||970000000|383|1|2024-05-04|15/03/2024|2.27|2.27|747930000|747860000|373.5|1
2024-07-01 17:56:23|10025|50187|MTMJ|31.72B|31720000000|2348|2711288|26.8|15|2023-03-08|15/12/2022|1.6||25650000000||1941|1|2022-09-14|15/06/2022|2.14||24760000000||1692|1
2024-07-01 17:56:30|10026|41682|GAMU|18.3B|18300000000|6.6|8363773|49.55|44|2024-09-27|15/07/2024|||||6.5999999046326|1|2024-06-25|15/04/2024|0.084|0.083|2490000000|2490000000|6.539999961853|1
2024-07-01 17:56:35|10027|1165976|HAPP|128.97B|128970000000|833.35|971287|-16.41|17|2024-08-06|15/06/2024||4.30||4009000000|833.34997558594|1|2024-05-06|15/03/2024|4.45|4.13|4170000000|4170000000|807.65002441406|1
2024-07-01 17:56:40|10028|50102|NTCJ|16.99B|16989999999.999998|1304|5411331|-11.59|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
2024-07-01 17:56:47|10029|103467|3005|70.35B|70350000000|115|8787379|70.4|32|2024-08-09|15/06/2024||1.64||8990000000|115|1|2024-05-10|15/03/2024|1.81|1.81|8710000000|8710000000|104|1
2024-07-01 17:56:52|10030|959045|1316|8.83B|8830000000|3.53|7116340|-13.69|20|2024-08-13|15/06/2024|||||3.5199999809265|1|2024-04-24|15/03/2024|||||3.7300000190735|1
2024-07-01 17:57:00|10031|37753|CCCP|8.13B|8130000000.000001|117.8|326453|191.81|52|2024-09-24|15/07/2024|||||117.80000305176|1|2024-05-10|15/04/2024|0.8597||2260000000|2260000000|101.69999694824|1
2024-07-01 17:57:06|10032|950256|FRKN|7.08B|7080000000|4.5|4303088|41.59|30|2024-07-31|15/06/2024||0.0284||181060000|4.5|1|2024-05-02|15/03/2024|0.019|0.0183|140500000|140500000|3.9400000572205|1
2024-07-01 17:57:13|10033|950541|YINS|7.00B|7000000000|2.34|4167214|-8.59|32|2024-09-25|15/07/2024||||1005000000|2.3399999141693|1|2024-06-19|15/04/2024|0.0625||2210000000|1620000000|2.3399999141693|1
2024-07-01 17:57:19|10034|103316|2441|35.5B|35500000000|62.4|773085|9.97|32|2024-07-23|15/06/2024|||||62.400001525879|1|2024-05-24|15/03/2024|||||62|1
2024-07-01 17:57:24|10035|50135|RESJ|16.13B|16129999999.999998|4831|700057|10.75|16|2023-03-25|15/12/2022|6.19||1970000000||4700|1|2022-08-25|15/06/2022|6.19||-3150000||5532|1
2024-07-01 17:57:30|10036|103211|2108|18.64B|18640000000|37.85|567136|-1.47|30|2024-08-06|15/06/2024|||||37.849998474121|1|2024-05-07|15/03/2024|||||34.400001525879|1
2024-07-01 17:57:37|10037|103429|2845|68.77B|68770000000|16.9|6024154|39.5|32|2024-07-25|15/06/2024|||||16.89999961853|1|2024-05-02|15/03/2024|||||15.35000038147|1
2024-07-01 17:57:42|10038|102428|BCH|42.64B|42640000000|17.1|8780796|-3.39|32|2024-08-12|15/06/2024|||||17.10000038147|1|2024-05-16|15/03/2024|0.13|0.13|2840000000|2850000000|20.200000762939|1
2024-07-01 17:57:49|10039|1006198|WLCON|72.57B|72570000000|17.7|2514022|-25.47|30|2024-07-25|15/06/2024|||||17.700000762939|1|2024-05-06|15/03/2024|0.1788||8310000000|8310000000|16.700000762939|1
2024-07-01 17:57:55|10040|102863|VGI|17.35B|17350000000|1.55|80471176|-50.99|32|2024-08-07|15/06/2024||-0.03||1236000000|1.5499999523163|1|2024-05-27|15/03/2024|0.00||1280000000|1198000000|1.6000000238419|1
2024-07-01 17:58:02|10041|103129|1707|22.74B|22740000000|153.5|277294|-8.63|32|2024-08-08|15/06/2024||2.44||2870000000|153.5|1|2024-05-14|15/03/2024|1.74|1.77|2350000000|2350000000|162|1
2024-07-01 17:58:07|10042|103251|2351|23.68B|23680000000|130|4341853|7.31|30|2024-08-08|15/06/2024||0.665||2720000000|130|1|2024-05-13|15/03/2024|0.9003|0.8025|2390000000|2450000000|106.5|1
2024-07-01 17:58:18|10043|1056074|6670|37.25B|37250000000|281|593823|28.51|32|2024-08-06|15/06/2024||5.4||6210000000|281|1|2024-05-29|15/03/2024|7.02|7.01|6370000000|6370000000|290|1
2024-07-01 17:58:24|10044|102869|WHA|73.24B|73240000000|4.9|67743990|5.22|32|2024-08-07|15/06/2024||0.0835||4390000000|4.9000000953674|1|2024-05-10|15/03/2024|0.09|0.0928|3280000000|3320000000|5|1
2024-07-01 17:58:31|10045|950427|MPIM|7.72B|7720000000|38.82|242075|41.7|32|2024-08-27|15/06/2024|||||38.819999694824|1|2024-05-16|15/03/2024|0.161||526100000|526100000|32.520000457764|1
2024-07-01 17:58:38|10046|103722|6285|76.18B|76180000000|157|4410309|68.94|33|2024-07-31|15/06/2024||2.33||30090000000|157|1|2024-05-08|15/03/2024|1.58|1.57|25590000000|25590000000|153|1
2024-07-01 17:58:43|10047|953677|STIK|6.75B|6750000000|4.35|875908|25.22|32|2024-09-19|15/07/2024|||||4.3499999046326|1|2024-06-26|15/04/2024|0.085||1110000000|1110000000|4.2600002288818|1
2024-07-01 17:58:50|10048|42664|MORr|2.51B|2510000000|23.26|156983|1.03|44|2024-08-27|15/06/2024||1.13||3150000000|23.260000228882|1|2024-05-29|15/03/2024|1.76|1.69|2980000000|3180000000|28.079999923706|1
2024-07-01 17:58:55|10049|962595|LACOMERUBC|39.56B|39560000000|36.73|443461|-5.24|32|2024-07-24|15/06/2024||0.5358||10950000000|36.729999542236|1|2024-04-24|15/03/2024|0.6954|0.6985|10240000000|10240000000|36.419998168945|1
2024-07-01 17:59:01|10050|103189|2023|30.06B|30060000000|15.45|2317480|-1.91|32|2024-08-07|15/06/2024|||||15.449999809265|1|2024-05-06|15/03/2024|||||15.449999809265|1
2024-07-01 17:59:07|10051|102999|1227|39.29B|39290000000|43.25|1124423|2.89|31|2024-08-08|15/06/2024|||||43.25|1|2024-05-09|15/03/2024|||||38.900001525879|1
2024-07-01 17:59:14|10052|42631|BOPr|4.47B|4470000000|3.59|4758113|13.44|44|2024-07-31|15/06/2024||0.2097||663320000|3.5899999141693|1|2024-04-29|15/03/2024|0.21|0.216|627450000|663040000|3.9800000190735|1
2024-07-01 17:59:21|10053|103452|2903|47.90B|47900000000|34.95|4572689|41.67|41|2024-08-12|15/06/2024|||||34.950000762939|1|2024-05-15|15/03/2024|||||34.200000762939|1
2024-07-01 17:59:28|10054|947237|KEIN|403.46B|403460000000|4471|299616|90.49|37|2024-08-08|15/06/2024||17.39||20970000000|4481.3500976562|1|2024-05-02|15/03/2024|18.7|18.7|23190000000|23190000000|3995.6000976562|1
2024-07-01 17:59:34|10055|1012912|8044|4.93B|4930000000|35.35|830|-30.13|32|2024-08-09|15/06/2024||-0.92||9170000000|35.349998474121|1|2024-05-02|15/03/2024|-1.21|-1.21|9940000000|9940000000|31.450000762939|1
2024-07-01 17:59:40|10056|18438|CHOL|302.19B|302190000000|1568|261821|62.48|33|2024-07-31|15/06/2024|||||1609.3000488281|1|2024-05-10|15/03/2024|||||1078.1999511719|1
2024-07-01 17:59:45|10057|1115204|MTHJ|17.21B|17210000000|9855|286839|-7.78|11|2023-02-20|15/12/2022|8.74||51220000000||12887|1|2022-08-29|15/06/2022|10.67||47160000000||11622|1
2024-07-01 17:59:51|10058|943829|TNSL|130.47B|130470000000|970.35|755404|-7.82|32|2024-08-14|15/06/2024|||||970.34997558594|1|2024-04-25|15/03/2024|10.1|8.8|10060000000|9750000000|985|1
2024-07-01 17:59:58|10059|1012932|8086|27.32B|27320000000|139.5|3069|54.49|32|2024-08-28|15/06/2024||1.05||1280000000|139.5|1|2024-05-29|15/03/2024|1.09|0.83|1290000000|1290000000|132|1
2024-07-01 18:00:05|10060|103558|3545|18.59B|18590000000|85.2|2247232|9.95|32|2024-07-26|15/06/2024||0.52||3420000000|85.199996948242|1|2024-05-10|15/03/2024|0.54|0.57|3560000000|3780000000|83|1
2024-07-01 18:00:10|10061|1167309|RRRP3|6.61B|6610000000|27.61|4783954|-8.58|20|2024-08-07|15/06/2024||0.9193||2110000000|27.770000457764|1|2024-05-08|15/03/2024|-0.9623|-0.966|2010000000|2030000000|33.459999084473|1
2024-07-01 18:00:19|10062|946369|1811|10.94B|10940000000|2.56|14197610|17.43|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
2024-07-01 18:00:25|10063|995736|206650|440.37B|440370000000|12070|483513|62.15|30|2024-08-09|15/06/2024||||20000000000|12070|1|2024-05-10|15/03/2024|||15400000000|15400000000|13150|1
2024-07-01 18:00:35|10064|103468|3006|26.66B|26660000000|97.6|6708337|22.41|32|2024-08-13|15/06/2024||0.1||3690000000|97.599998474121|1|2024-04-26|15/03/2024|-0.88|-0.88|3240000000|3240000000|86.800003051758|1
2024-07-01 18:00:41|10065|990812|1798|14.02B|14020000000|2.02|20981266|-22.9|20|2024-08-27|15/06/2024|||||2.0199999809265|1|2024-04-30|15/03/2024|0.1306||3530000000||1.6699999570847|1
2024-07-01 18:00:48|10066|941315|DANA|4.64B|4640000000|0.663|14672059|-26.16|39|2024-08-14|15/06/2024||||80590000|0.66299998760223|1|2024-05-08|15/03/2024|0.007|0.007|79000000|114000000|0.68999999761581|1
2024-07-01 18:00:55|10067|1012596|5371|35.58B|35580000000|91|14234|24.32|32|2024-07-30|15/06/2024||0.85||10420000000|91|1|2024-04-30|15/03/2024|0.37|0.49|9120000000|9140000000|98|1
2024-07-01 18:01:01|10068|50136|TKGJ|11.95B|11950000000|2401|921311|-22.66|32|2024-08-05|15/06/2024|||||2401|1|2024-06-18|15/03/2024|||||2420|1
2024-07-01 18:01:06|10069|1057324|THG_n|25.42B|25420000000|30|229435|-56.2|0||
2024-07-01 18:01:11|10070|103048|1440|29.82B|29820000000|18|7771605|4.55|32|2024-08-06|15/06/2024|||||18|1|2024-05-07|15/03/2024|||||19.25|1
2024-07-01 18:01:18|10071|1012192|3227|25.07B|25070000000|168|2196|55.25|32|2024-07-30|15/06/2024||1.78||1790000000|168|1|2024-04-29|15/03/2024||1.91||1690000000|157|1
2024-07-01 18:01:24|10072|1012847|6547|18.5B|18500000000|55|1178|-10.71|30|2024-08-28|15/06/2024||-0.34||51000000|55|1|2024-05-29|15/03/2024||-0.42||35000000|51.299999237061|1
2024-07-01 18:01:30|10073|959124|FIBRAMQ12|24.99B|24990000000|31.29|1031100|7.86|35|2024-07-24|15/06/2024||0.8326||1150000000|31.260000228882|1|2024-04-26|15/03/2024|0.7939|0.7992|1110000000|1080000000|31.329999923706|1
2024-07-01 18:01:36|10074|947130|RLXO|207.34B|207340000000|834|64177|-8.69|32|2024-08-05|15/06/2024||2.15||7222000000|833.84997558594|1|2024-05-09|15/03/2024|2.5|2.47|7470000000|7470000000|845|1
2024-07-01 18:01:43|10075|103720|6282|33.01B|33009999999.999996|38.3|7092962|-16.36|32|2024-08-08|15/06/2024||0.01||7640000000|38.299999237061|1|2024-05-08|15/03/2024|-0.09|-0.095|7190000000|7190000000|38.299999237061|1
2024-07-01 18:01:48|10076|50183|FFAJ|36.03B|36030000000|1535|2025969|19.36|16|2023-03-08|15/12/2022|1.32||1870000000||1065|1|2022-09-02|15/06/2022|0.37||3450000000||1023|1
2024-07-01 18:01:55|10077|1055159|EMAARDEV|32B|32000000000|8|2421447|38.41|32|2024-08-08|15/06/2024||0.3394||3930000000|8|1|2024-05-14|15/03/2024|0.32|0.3453|3510000000|3570000000|8.210000038147|1
2024-07-01 18:02:03|10078|103042|1434|37.94B|37940000000|22.55|1144789|-19.64|32|2024-08-02|15/06/2024||0.42||7670000000|22.549999237061|1|2024-05-03|15/03/2024|0.1285|0.13||7540000000|22.85000038147|1
2024-07-01 18:02:09|10079|1012236|3374|47.76B|47760000000|176|5437|40.08|31|2024-08-28|15/06/2024||0.9||1450000000|176|1|2024-05-29|15/03/2024||0.88||1380000000|129|1
2024-07-01 18:02:16|10080|1012342|3707|19.93B|19930000000|59.8|3678|-27.92|30|2024-08-08|15/06/2024||0.22|||59.799999237061|1|2024-05-09|15/03/2024||0.17||1850000000|65.5|1
2024-07-01 18:02:23|10081|1013401|CENA|254.77B|254770000000|2438|2022366|116.74|30|2024-08-28|15/06/2024||6.70||1282000000|2438|1|2024-05-04|15/03/2024|12.4|11.15|2410000000|2300000000|2079.6000976562|1
2024-07-01 18:02:30|10082|12539|DFM|10.15B|10150000000|1.27|2761047|-15.33|44|2024-07-25|15/06/2024||0.01||123370000|1.2699999809265|1|2024-04-29|15/03/2024|0.01|0.01|105030000|62000000|1.3600000143051|1
2024-07-01 18:02:36|10083|103747|8112|44.75B|44750000000|80.9|14252214|69.01|32|2024-08-07|15/06/2024||1.28||42730000000|80.900001525879|1|2024-05-03|15/03/2024||1.15||39720000000|93.400001525879|1
2024-07-01 18:02:42|10084|102113|ARG|13.51T|13510000000000|16880|363527|74.92|38|2024-08-15|15/06/2024|||||16880|1|2024-05-09|15/03/2024|||||16160|1
2024-07-01 18:02:48|10085|990318|0512|16.28B|16280000000.000002|4.65|4327583|5.2|17|2023-11-29|15/09/2023|||||4.5700001716614|1|2023-08-10|15/06/2023|0.2|0.2|||4.3800001144409|1
2024-07-01 18:02:53|10086|39851|BAYE|299.96B|299960000000|6675.65|34740|53.05|32|2024-07-24|15/06/2024||54.85||16820000000|6693.7001953125|1|2024-05-23|15/03/2024|21.4|21.4|7920000000|7920000000|5624.75|1
2024-07-01 18:03:00|10087|41623|CBMS|5.76B|5760000000|18.84|210571|-8.15|35|2024-08-16|15/06/2024|||||18.840000152588|1|2024-05-13|15/03/2024|0.288||725800000||19.299999237061|1
2024-07-01 18:03:07|10088|103647|5434|51.89B|51890000000|278.5|2040524|50.68|32|2024-07-26|15/06/2024||3.74||12910000000|278.5|1|2024-05-14|15/03/2024|4.11|3.44|11930000000|11930000000|260|1
2024-07-01 18:03:12|10089|1012355|4123|38.28B|38280000000|55.8|3882|-1.81|32|2024-08-28|15/06/2024|||||55.799999237061|1|2024-05-29|15/03/2024|||||45.200000762939|1
2024-07-01 18:03:16|10090|1155529|CAN|299.83M|299830000|1.04|8746328|-53.05|3|2024-09-02|15/06/2024||-0.02||70200000|1.0349999666214|1|2024-05-17|15/03/2024|-0.16|-0.2|35100000|30250000|1.1699999570847|1
2024-07-01 18:03:22|10091|19581|THYAO|406.40B|406400000000|295.75|35333499|59.4|44|2024-08-07|15/06/2024|||||295.75|1|2024-05-21|15/03/2024|||147240000000|151290000000|323.5|1
2024-07-01 18:03:28|10092|18261|BIRS|197.96B|197960000000|717.6|2758538|92.81|44|2024-07-24|15/06/2024||5.85||13910000000|717.59997558594|1|2024-04-29|15/03/2024|6.4|6.35|13630000000|13630000000|674.15002441406|1
2024-07-01 18:03:34|10093|103539|3406|74.64B|74640000000|656|2485743|67.17|31|2024-08-09|15/06/2024||4.22||4500000000|656|1|2024-05-14|15/03/2024|9.65|9.65|5240000000|5240000000|453|1
2024-07-01 18:03:40|10094|102173|AGI|77.86B|77860000000|8.72|2709558|-35.17|38|2024-08-12|15/06/2024|||||8.7200002670288|1|2024-05-15|15/03/2024|||||9.579999923706|1
2024-07-01 18:03:47|10095|44108|181710|683.05B|683050000000|20550|56303|-15.04|39|2024-08-09|15/06/2024||1288.37||611480000000|20550|1|2024-05-09|15/03/2024|-27.59|427|604400000000|604200000000|23200|1
2024-07-01 18:03:52|10096|947119|UNOI|655.9B|655900000000|1144.15|993130|87.68|32|2024-08-07|15/06/2024||4.7||41510000000|1142.3000488281|1|2024-05-23|15/03/2024|4.6|4.76|37940000000|37940000000|757.75|1
2024-07-01 18:04:00|10097|1012658|5904|51.43B|51430000000|492|327|-16.06|32|2024-07-29|15/06/2024||5.59||5810000000|492|1|2024-04-22|15/03/2024|6.68|6.54|5870000000|5850000000|478.235|0.99009900990099
2024-07-01 18:04:07|10098|103010|1304|16.41B|16410000000|15.2|2501618|-33.77|31|2024-08-01|15/06/2024||-0.28||13190000000|15.199999809265|1|2024-05-10|15/03/2024|-0.03|-0.03|12450000000|12450000000|15.60000038147|1
2024-07-01 18:04:14|10099|18236|JBCH|278.48B|278480000000|1792.8|203830|48.21|34|2024-08-08|15/06/2024||||8977000000|1792.8000488281|1|2024-05-17|15/03/2024|8.1|7.67|8620000000|8620000000|1832.5500488281|1
2024-07-01 18:04:20|10100|102751|STA|32.72B|32720000000|21.3|16267728|27.06|32|2024-08-07|15/06/2024|||||21.299999237061|1|2024-05-09|15/03/2024|-0.21|-0.08|23680000000|23680000000|17.39999961853|1
2024-07-01 18:04:25|10101|103016|||||||32|2024-08-09|15/06/2024|||||14.10000038147|1|2024-05-10|15/03/2024|||||13.25|1
2024-07-01 18:04:30|10102|19535|PETKM|52.26B|52260000000|20.76|81541210|44.84|44|2024-08-08|15/06/2024|||||20.760000228882|1|2024-05-30|15/03/2024|||15600000000|15520000000|21.020000457764|1
2024-07-01 18:04:36|10103|103323|2451|48.36B|48360000000|112.5|2552790|46.68|32|2024-08-01|15/06/2024|||||112.5|1|2024-05-09|15/03/2024|||||100|1
2024-07-01 18:04:43|10104|18219|IDFC|192.30B|192300000000|120.02|6172963|18.87|44|2024-08-07|15/06/2024|||||120.12999725342|1|2024-05-07|15/03/2024|||||118.19999694824|1
2024-07-01 18:04:48|10105|969085|2666|8.04B|8039999999.999999|4.25|7125703|-1.16|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
2024-07-01 18:04:54|10106|103171|1904|31.64B|31640000000|28.55|889381|-16.15|30|2024-08-09|15/06/2024||0.25||10400000000|28.549999237061|1|2024-05-09|15/03/2024||0.26||10140000000|28.950000762939|1
2024-07-01 18:04:58|10107|992986|1610|7.61B|7610000000|1.66|20611640|-11.7|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
2024-07-01 18:05:04|10108|943496|1448|11.08B|11080000000|4.92|4682057|-8.72|20|2024-08-16|15/06/2024|||||4.8800001144409|1|2024-05-29|15/03/2024|||||5.2300000190735|1
2024-07-01 18:05:13|10109|103266|2368|99.04B|99040000000|203.5|7599104|41.78|32|2024-08-08|15/06/2024||2.76||9490000000|203.5|1|2024-05-13|15/03/2024|2.5|2.48|9070000000|9070000000|193|1
2024-07-01 18:05:17|10110|980660|NYVCt|850.06M|850060000|0.5|1|0|0||
2024-07-01 18:05:23|10111|102530|GUNKUL|21.5B|21500000000|2.5|15854568|-20.13|32|2024-08-07|15/06/2024|||||2.5|1|2024-05-14|15/03/2024|0.03|0.03|2530000000|2590000000|2.539999961853|1
2024-07-01 18:05:29|10112|1013041|8942|13.42B|13420000000|67.5|400|-2.88|32|2024-08-28|15/06/2024|||||73.575|0.91743119266055|2024-05-29|15/03/2024|||||80.223998336792|0.91743119266055
2024-07-01 18:05:35|10113|103032|1409|26.87B|26870000000|16.6|3767027|-3.2|31|2024-08-12|15/06/2024|||||16.60000038147|1|2024-05-14|15/03/2024|||||16.950000762939|1
2024-07-01 18:05:43|10114|103326|2455|29.58B|29580000000|160|3405609|41.63|32|2024-07-25|15/06/2024||0.9786||852920000|160|1|2024-04-25|15/03/2024|1.04|1.04|837000000|837130000|149.5|1
2024-07-01 18:05:49|10115|18145|GILE|238.11B|238110000000|7310|36787|42.76|31|2024-08-28|15/06/2024||26.20||6866000000|7308.25|1|2024-04-29|15/03/2024|31.5|31.90|6190000000|6905000000|6257.6000976562|1
2024-07-01 18:05:53|10116|980659|NYVAt|951.18M|951180000|0.1997|0|0|0||
2024-07-01 18:06:00|10117|1141819|IFS|2.56B|2560000000|22.35|110226|-9.78|32|2024-08-12|15/06/2024||2.64||1290000000|22.35000038147|1|2024-05-14|15/03/2024|1.22|2.05|1280000000|1470000000|22.969999313354|1
2024-07-01 18:06:05|10118|1155940|ONEW|355.66B|355660000000|983|928739|116.2|25|2024-08-28|15/06/2024||||4066000000|973|1|2024-04-23|15/03/2024|||6230000000|6100000000|769.45001220703|1
2024-07-01 18:06:20|10119|103796|9939|49.93B|49930000000|173.5|1074420|62.56|31|2024-08-08|15/06/2024||2.98||7840000000|173.5|1|2024-05-09|15/03/2024|2.61|2.61|6480000000|6580000000|171|1
2024-07-01 18:06:24|10120|946386|0182|4.8B|4800000000|0.6|11059394|-7.69|6|2020-08-10|15/06/2020|||||0.37999999523163|1|2018-04-24|15/12/2017|-0.01||441900000||0.34999999403954|1
2024-07-01 18:06:30|10121|19620|YKBNK|273.18B|273180000000|32.62|149911810|171.7|44|2024-07-24|15/06/2024||1.77||45850000000|32.619998931885|1|2024-05-01|15/03/2024|1.22|1.72|41140000000|42010000000|32.279998779297|1
2024-07-01 18:06:37|10122|985922|QUEC|94.28B|94280000000|634.6|433183|34.09|32|2024-08-28|15/06/2024||||45319000000|634.84997558594|1|2024-05-09|15/03/2024|6.5|4.7|49100000000|50220000000|630.5|1
2024-07-01 18:06:43|10123|103216|2204|69.48B|69480000000|125.5|3805087|33.33|40|2024-08-01|15/06/2024||2.71||12360000000|125.5|1|2024-05-22|15/03/2024|2.26|2.28|12260000000|12150000000|119|1
2024-07-01 18:06:48|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
2024-07-01 18:06:54|10125|100254|INBF|121.86B|121860000000|169.23|6057376|34.84|32|2024-08-01|15/06/2024||5.09|||169.41999816895|1|2024-05-24|15/03/2024|7.55|7.66|||167|1
2024-07-01 18:07:00|10126|102467|CHG|28.16B|28160000000|2.56|25210156|-13.33|32|2024-08-14|15/06/2024|||||2.5599999427795|1|2024-05-14|15/03/2024|0.02|0.022|2020000000|2020000000|2.8399999141693|1
2024-07-01 18:07:06|10127|100145|3899|15.96B|15960000000|7.84|3005256|12|11|2023-03-23|15/12/2022|||||8.2799997329712|1|2022-03-21|15/12/2021||||4613000000|8.789999961853|1
2024-07-01 18:07:12|10128|1142212|AFFL|191.16B|191160000000|1364.15|502276|22.69|24|2024-08-28|15/06/2024||6.6||5170000000|1364.1500244141|1|2024-05-24|15/03/2024|6.33|6.33|5060000000|5060000000|1187.6500244141|1
2024-07-01 18:07:18|10129|19339|CCOLA|206.55B|206550000000|814|501008|214.19|44|2024-08-07|15/06/2024||17.37||42630000000|814|1|2024-05-22|15/03/2024|8.29|8.29|27230000000|27120000000|767.5|1
2024-07-01 18:07:24|10130|50199|SPGJ|9.99B|9990000000|2929|404023|-12.01|15|2023-02-21|15/12/2022|2.48||29120000000||3235|1|2022-08-29|15/06/2022|1.86||24600000000||2730|1
2024-07-01 18:07:31|10131|963738|TLSV|50.41B|50410000000|2998.55|36288|18.85|32|2024-08-28|15/06/2024||19.7||24990000000|2998.5500488281|1|2024-05-22|15/03/2024|16.4|19.35|24320000000|24320000000|3423.6999511719|1
2024-07-01 18:07:37|10132|18781|SLCE3|8.24B|8240000000|18.92|2326840|-8.16|44|2024-08-14|15/06/2024||0.4391||1790000000|18.729999542236|1|2024-05-08|15/03/2024|0.507|0.507|1890000000|1910000000|18.700000762939|1
2024-07-01 18:07:42|10133|943514|2186|10.16B|10160000000|2.68|11873884|-19.03|20|2024-08-28|15/06/2024|||||2.7000000476837|1|2024-05-29|15/03/2024|||||2.710000038147|1
2024-07-01 18:07:48|10134|18129|FINX|205.65B|205650000000|332.6|1647304|87.23|37|2024-08-12|15/06/2024||||11059000000|332.60000610352|1|2024-05-10|15/03/2024|2.64|1.9|12350000000|12080000000|268.39999389648|1
2024-07-01 18:07:55|10135|103619|4919|53.73B|53730000000|124.5|2914391|-0.39|32|2024-07-30|15/06/2024||1.18||8820000000|124.5|1|2024-05-03|15/03/2024|0.97|0.97|8470000000|8470000000|131.5|1
2024-07-01 18:08:00|10136|103703|6213|43.01B|43010000000|118.5|13224864|67.87|32|2024-07-30|15/06/2024||0.994||7290000000|118.5|1|2024-05-06|15/03/2024|0.42|0.42|6160000000|6150000000|107|1
2024-07-01 18:08:06|10137|39919|TTKL|114.39B|114390000000|825.3|106128|4.67|34|2024-07-24|15/06/2024||||5849000000|825.29998779297|1|2024-05-28|15/03/2024|4.6|4.47|6020000000|6060000000|704.5|1
2024-07-01 18:08:18|10138|18067|CHMB|209.6B|209600000000|523|4403986|85.4|33|2024-07-31|15/06/2024||7.60||63242000000|523.15002441406|1|2024-05-07|15/03/2024|2.5|2.3|26430000000|26430000000|401|1
2024-07-01 18:08:24|10139|18049|BLUS|334.09B|334090000000|1622.9|476920|113.14|33|2024-08-06|15/06/2024||13.80||23528000000|1622.9000244141|1|2024-05-02|15/03/2024|7.8|8.05|33280000000|33280000000|1496.1500244141|1
2024-07-01 18:08:29|10140|12534|ARMX|3.63B|3630000000|2.49|2020663|-11.74|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
2024-07-01 18:08:34|10141|1130904|KPIE|443.37B|443370000000|1662.8|1118115|50.03|25|2024-07-24|15/06/2024||6.21||13820000000|1662.8000488281|1|2024-04-29|15/03/2024|6|6.02|13180000000|13180000000|1416.4499511719|1
2024-07-01 18:08:40|10142|103494|3036|137.8B|137800000000|123.5|11244385|82.35|32|2024-08-08|15/06/2024||1.6||226320000000|123.5|1|2024-05-06|15/03/2024|1.57|1.49|192650000000|178420000000|150|1
2024-07-01 18:08:46|10143|18065|CNTY|257.06B|257060000000|2297|504271|165.83|35|2024-07-24|15/06/2024|||||2303.1999511719|1|2024-05-07|15/03/2024|1.2||13940000000|13260000000|1932|1
2024-07-01 18:08:50|10144|1054591|TTWSF|915.68M|915680000|0.235|200|-6|0||
2024-07-01 18:08:55|10145|18082|CRSL|324.30B|324300000000|4450|45193|9|35|2024-07-16|15/06/2024|||||4435.7001953125|1|2024-04-16|15/03/2024|||7380000000|7380000000|4835.6000976562|1
2024-07-01 18:09:02|10146|37978|TPE|6.99B|6990000000|3.998|4446151|44|44|2024-09-11|15/06/2024|||||3.9979999065399|1|2024-05-22|15/03/2024|||9320000000|9980000000|3.9579999446869|1
2024-07-01 18:09:07|10147|50137|CMLJ|12.91B|12910000000|3655|514460|9.82|18|2023-05-22|15/03/2023|0.06||1820000000||2933|1|2022-11-21|15/09/2022|3.66||3740000000||3459|1
2024-07-01 18:09:12|10148|8808|MTEL|966.97B|966970000000|1040|941611|158.1|44|2024-08-07|15/06/2024|||||1040|1|2024-05-15|15/03/2024|28|28|224200000000|219590000000|942|1
2024-07-01 18:09:18|10149|102315|SECB|47.40B|47400000000|62.9|269614|-24.55|37|2024-08-09|15/06/2024||3.75||12340000000|62.900001525879|1|2024-05-15|15/03/2024|3.49|2.95|12480000000|12030000000|70.5|1
2024-07-01 18:09:23|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
2024-07-01 18:09:30|10151|1012358|4128|23.27B|23270000000|41.55|1681|-28.29|32|2024-08-28|15/06/2024|||||41.549999237061|1|2024-05-29|15/03/2024|||||40.349998474121|1
2024-07-01 18:09:35|10152|1174912|383310|955.68B|955680000000|62700|157175|1.29|7|2023-03-16|15/12/2022|977.39||89390000000||73800|1|2022-11-09|15/09/2022|665||60600000000||51100|1
2024-07-01 18:09:40|10153|1061909|AMBE|151.23B|151230000000|4481|174034|99.76|29|2024-08-28|15/06/2024||14.78||20340000000|4488.3999023438|1|2024-05-17|15/03/2024|29.2|29.05|28060000000|28050000000|3804.1000976562|1
2024-07-01 18:09:45|10154|50207|KAPJ|7.88B|7880000000|316|2317542|5.56|16|2023-02-21|15/12/2022|0.3||15270000000||390|1|2022-08-24|15/06/2022|0.32||14330000000||456|1
2024-07-01 18:09:52|10155|103206|2103|19.61B|19610000000|23.75|1817046|-7|32|2024-07-31|15/06/2024||0.24||7910000000|23.75|1|2024-05-09|15/03/2024||0.15||7650000000|24.299999237061|1
2024-07-01 18:09:58|10156|27076|BOLSAA|17.64B|17640000000|31.07|1493910|-12.78|42|2024-07-16|15/06/2024||0.698||998460000|31.200000762939|1|2024-04-24|15/03/2024|0.66|0.6551|966600000|975170000|34.150001525879|1
2024-07-01 18:10:04|10157|979560|064550|775.6B|775600000000|30050|183827|-38.85|30|2024-08-13|15/06/2024|||||30050|1|2024-04-30|15/03/2024|||||30650|1
2024-07-01 18:10:09|10158|1166416|COMU|177.71B|177710000000|3634.8|20237|63.76|22|2024-08-28|15/06/2024||||2654000000|3658.9499511719|1|2024-05-09|15/03/2024|21|19.33|3110000000|3110000000|3139.9499511719|1
2024-07-01 18:10:14|10159|1129147|VAMO3|8.27B|8270000000|7.6|7331587|-35.86|20|2024-08-08|15/06/2024||0.2064||1990000000|7.5599999427795|1|2024-05-06|15/03/2024|0.17|0.17|1730000000|1730000000|7.4800000190735|1
2024-07-01 18:10:25|10160|103215|2201|70.87B|70870000000|66.7|6092181|-19.13|41|2024-08-08|15/06/2024||1.3||22890000000|66.699996948242|1|2024-05-09|15/03/2024|0.78|0.81|20750000000|20750000000|76.300003051758|1
2024-07-01 18:10:31|10161|103165|1808|50.74B|50740000000|114.5|3216568|46.1|30|2024-08-08|15/06/2024|||||114.5|1|2024-05-13|15/03/2024|||||108.5|1
2024-07-01 18:10:37|10162|103209|2106|32.27B|32270000000.000004|33.8|1056629|10.23|32|2024-08-08|15/06/2024||0.48||9370000000|33.799999237061|1|2024-05-10|15/03/2024|0.46|0.43|8270000000|8730000000|33.299999237061|1
2024-07-01 18:10:43|10163|18162|GUJL|360.67B|360670000000|3283.3|132945|8.93|30|2024-08-28|15/06/2024||23.70||12583000000|3283.3000488281|1|2024-05-06|15/03/2024|9.2|9.2|11330000000|11330000000|3580.6499023438|1
2024-07-01 18:10:48|10164|950467|PMAS|3.56B|3560000000|5.02|1607103|1.42|30|2024-08-08|15/06/2024|||||5.0199999809265|1|2024-05-09|15/03/2024|0.0305|0.034|170800000|170800000|4.3800001144409|1
2024-07-01 18:10:54|10165|103207|2104|16.73B|16730000000|17.25|1297015|-20.23|31|2024-08-07|15/06/2024||||4520000000|17.25|1|2024-05-10|15/03/2024||-0.01||4350000000|17.700000762939|1
2024-07-01 18:11:01|10166|37737|BDXP|17.88B|17880000000|699.5|31879|94.15|44|2024-07-22|15/06/2024||||2570000000|699.5|1|2024-04-26|15/03/2024|||1640000000|1650000000|670.5|1
2024-07-01 18:11:08|10167|943638|INEE|148.83B|148830000000|1084.4|545675|70.14|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
2024-07-01 18:11:14|10168|949951|EQUJ|9.97B|9970000000|1267|1518393|10.83|15|2023-05-02|15/02/2023|-2.24||2170000000||1560|1|2022-10-03|15/08/2022|1.42||1050000000||1610|1
2024-07-01 18:11:19|10169|1096132|NIU|131.53M|131530000|1.7|374423|-56.28|25|2024-08-12|15/06/2024|||||1.6950000524521|1|2024-05-20|15/03/2024|0.69||504730000||2.3900001049042|1
2024-07-01 18:11:25|10170|947206|VNTI|196.8B|196800000000|1891|141976|4.01|32|2024-08-05|15/06/2024||8.75||4204000000|1900.0500488281|1|2024-05-17|15/03/2024|10.1|10.1|5500000000|5500000000|1575.5|1
2024-07-01 18:11:31|10171|947307|VMAR|59.15B|59150000000|2970.45|38210|29.3|32|2024-08-02|15/06/2024||-4.70||6845000000|2991|1|2024-05-14|15/03/2024|-19.7|-19.73|6690000000|6690000000|2164.5|1
2024-07-01 18:11:37|10172|103204|2101|45.03B|45030000000|54|18867494|32.23|30|2024-08-09|15/06/2024|||||54|1|2024-05-14|15/03/2024|||||55.599998474121|1
2024-07-01 18:11:43|10173|13226|VFQS|7.19B|7190000000|1.702|6250337|-7.8|32|2024-07-30|15/06/2024|||||1.7020000219345|1|2024-04-23|15/03/2024|0.036|0.036|806000000|806030000|1.694000005722|1
2024-07-01 18:11:49|10174|19585|TOASO|168.37B|168370000000|338.75|5144373|34.65|44|2024-07-24|15/06/2024|||||338.75|1|2024-05-21|15/03/2024|||33660000000|31870000000|295.5|1
2024-07-01 18:11:56|10175|979066|007390|625.53B|625530000000|9750|723656|16.65|24|2023-03-23|15/12/2022|69.62||5890000000||15740|1|2022-11-14|15/09/2022|-155||5520000000||20250|1
2024-07-01 18:12:02|10176|103484|3026|15.48B|15480000000|93.3|267157|-12.65|32|2024-07-31|15/06/2024|||||93.300003051758|1|2024-05-01|15/03/2024|||||97|1
2024-07-01 18:12:06|10177|1030994|SRNA3|5.56B|5560000000|8.96|2117124|-21.68|30|2024-08-14|15/06/2024||-0.0466||485850000|8.9099998474121|1|2024-05-09|15/03/2024|0.0666|0.2181|687860000|687930000|9.0699996948242|1
2024-07-01 18:12:14|10178|1081587|ONTE|60.39B|60390000000|283.05|662085|12.97|29|2024-08-01|15/06/2024||1.40||6248000000|283.04998779297|1|2024-05-09|15/03/2024|0.6|0.6|7880000000|7880000000|229.75|1
2024-07-01 18:12:21|10179|943460|0777|6.27B|6270000000|11.82|980690|-14.41|24|2024-08-28|15/06/2024|||||11.800000190735|1|2024-06-11|15/03/2024|||||11.699999809265|1
2024-07-01 18:12:26|10180|953680|SUNW|5.34B|5340000000|1.57|2377842|0|32|2024-08-15|15/06/2024|||||1.5700000524521|1|2024-05-16|15/03/2024|0.024||178600000||1.5599999427795|1
2024-07-01 18:12:32|10181|103435|2855|42.87B|42870000000|29.6|5706037|69.25|30|2024-08-21|15/06/2024|||||29.60000038147|1|2024-05-03|15/03/2024|||||27.89999961853|1
2024-07-01 18:12:38|10182|19574|TAVHL|94.27B|94270000000|256.5|3166251|177.99|43|2024-07-23|15/06/2024|||||256.5|1|2024-04-23|15/03/2024|||321000000|321000000|194.30000305176|1
2024-07-01 18:12:44|10183|100056|0819|6.32B|6320000000|5.6|4255259|-30.78|24|2024-08-27|15/06/2024|||||5.6100001335144|1|2024-04-29|15/03/2024|||||6.2300000190735|1
2024-07-01 18:12:51|10184|103288|2401|20.83B|20830000000|35.4|11795484|25.91|31|2024-08-12|15/06/2024|||||35.400001525879|1|2024-05-13|15/03/2024|||||28.10000038147|1
2024-07-01 18:12:57|10185|990763|1478|4.88B|4880000000|4.13|4305359|34.09|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
2024-07-01 18:13:02|10186|20982|BMA|5.11B|5110000000|53.73|421882|117.24|40|2024-08-21|15/06/2024||2.3|||54.049999237061|1|2024-05-22|15/03/2024|4.84|2.13|1840000000||64.650001525879|1
2024-07-01 18:13:08|10187|40970|Q|75.73B|75730000000|191|855601|46.39|30|2024-07-18|15/06/2024||3.93|||189.64999389648|1|2024-04-18|15/03/2024|3.09|3.07|15550000000|15010000000|194.52000427246|1
2024-07-01 18:13:14|10188|100005|0081|6.98B|6980000000|1.97|13666271|-46.32|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
2024-07-01 18:13:21|10189|18602|ARZZ3|5.67B|5670000000|50.99|2276222|-32.8|39|2024-08-08|15/06/2024||1.03||1230000000|51.009998321533|1|2024-05-08|15/03/2024|0.64|0.4982|1070000000|1070000000|51.790000915527|1
2024-07-01 18:13:26|10190|18131|FISO|147.38B|147380000000|213.81|2174867|64.96|34|2024-07-31|15/06/2024||1.90||15517000000|213.94000244141|1|2024-05-03|15/03/2024|1.9|1.91|16710000000|16700000000|210.30000305176|1
2024-07-01 18:13:31|10191|41679|IGRE|6.68B|6680000000|1.85|2582037|10.78|32|2024-07-22|15/06/2024|||||1.8500000238419|1|2024-04-17|15/03/2024|0.028||162600000||1.7400000095367|1
2024-07-01 18:13:38|10192|102100|CCB|9.58T|9580000000000|8330|674494|145|41|2024-08-05|15/06/2024||139.53||1430810000000|8330|1|2024-05-15|15/03/2024|105.2|96.36|1300000000000|1412690000000|8350|1
2024-07-01 18:13:45|10193|50088|AFEJ|11.50B|11500000000|10899|140871|19.24|35|2024-07-31|15/06/2024|||||10899|1|2024-05-29|15/03/2024|||||9764|1
2024-07-01 18:13:50|10194|18257|KECL|227.25B|227250000000|882|1043741|61.3|34|2024-08-01|15/06/2024||1.10||38682000000|883.95001220703|1|2024-05-07|15/03/2024|5.9|5.73|61650000000|61650000000|752|1
2024-07-01 18:13:56|10195|103784|9925|16.31B|16309999999.999998|42.45|200409|2.54|30|2024-08-30|15/06/2024|||||42.450000762939|1|2024-05-14|15/03/2024|||||41.950000762939|1
2024-07-01 18:14:01|10196|103571|3596|35.70B|35700000000|163|2017648|31.71|32|2024-08-08|15/06/2024||2.62||12670000000|163|1|2024-04-29|15/03/2024|2.82|2.82|12550000000|12540000000|171.5|1
2024-07-01 18:14:09|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
2024-07-01 18:14:19|10198|103143|1723|25.07B|25070000000|108|702041|-6.87|40|2024-07-30|15/06/2024||1.93||2310000000|108|1|2024-04-29|15/03/2024|1.19|1.26|1730000000|1840000000|113|1
2024-07-01 18:14:26|10199|27105|LABB|16.23B|16230000000|17.34|3563979|30.38|44|2024-07-24|15/06/2024||0.4697||4630000000|17.340000152588|1|2024-04-25|15/03/2024|0.36|0.3575|4200000000|3910000000|14.590000152588|1
2024-07-01 18:14:32|10200|103488|3030|39.68B|39680000000|168|5427586|183.94|30|2024-08-01|15/06/2024|||||168|1|2024-05-08|15/03/2024|||||117|1
2024-07-01 18:14:37|10201|1167046|3913|769.83M|769830000|0.37|4341250|-58.89|0||
2024-07-01 18:14:43|10202|41621|ALLI|5.81B|5810000000|3.75|1408729|12.91|43|2024-08-20|15/06/2024|||||3.75|1|2024-05-30|15/03/2024|0.115|0.115|516200000||3.7999999523163|1
2024-07-01 18:14:49|10203|11110|KIBK|280.79B|280790000000|178|8603897|4.71|39|2024-08-28|15/06/2024|||||178|1|2024-05-29|15/03/2024|||21100000|21100000|175|1
2024-07-01 18:14:56|10204|102311|RLC|71.12B|71120000000|14.7|1711225|2.94|32|2024-08-07|15/06/2024||0.6266|||14.699999809265|1|2024-05-03|15/03/2024|0.6851|0.5951|10110000000|9180000000|15.319999694824|1
2024-07-01 18:15:03|10205|18430|THMX|596.65B|596650000000|5299|329027|134.47|44|2024-07-30|15/06/2024||12.23||22400000000|5298.1499023438|1|2024-05-10|15/03/2024|16.7|16.57|27640000000|27640000000|4485.3500976562|1
2024-07-01 18:15:10|10206|13225|UDCD|3.95B|3950000000|1.113|7633121|-2.03|39|2024-07-24|15/06/2024|||||1.1150000095367|1|2024-04-24|15/03/2024|||||1.1380000114441|1
2024-07-01 18:15:18|10207|103427|2838|61.79B|61790000000|16.45|1911538|-0.61|32|2024-08-27|15/06/2024|||||16.450000762939|1|2024-05-14|15/03/2024|||||15.64999961853|1
2024-07-01 18:15:28|10208|103805|9958|76.04B|76040000000|296|9704647|122.06|30|2024-08-09|15/06/2024||2.81||3360000000|296|1|2024-05-14|15/03/2024|2.53|2.53|3150000000|3150000000|236|1
2024-07-01 18:15:34|10209|993249|1458|3.82B|3820000000|1.73|4894678|-43.65|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
2024-07-01 18:15:41|10210|103390|2606|47.75B|47750000000|56.5|13097835|17.97|31|2024-07-23|15/06/2024||1.22||4320000000|56.5|1|2024-05-03|15/03/2024||1.07||4160000000|54.299999237061|1
2024-07-01 18:15:47|10211|103765|8926|33.63B|33630000000.000004|46.05|3605623|-13.22|32|2024-08-09|15/06/2024|||||46.049999237061|1|2024-05-10|15/03/2024|||||46.450000762939|1
2024-07-01 18:15:54|10212|1054797|FINV|1.24B|1240000000|4.86|641332|3.7|30|2024-08-19|15/06/2024|||||4.8600001335144|1|2024-05-15|15/03/2024|2.08||3170000000||5.1599998474121|1
2024-07-01 18:15:59|10213|50034|0460|4.82B|4820000000|0.53|12872327|-32.05|24|2024-08-27|15/06/2024|||||0.51999998092651|1|2024-05-29|15/03/2024|||||0.56000000238419|1
2024-07-01 18:16:05|10214|50506|ALUP11|9.54B|9540000000|30.1|1095031|7.5|32|2024-08-08|15/06/2024||0.6156||836400000|30.110000610352|1|2024-05-09|15/03/2024|0.5082|0.4932|791400000|791400000|29.390993118286|1
2024-07-01 18:16:12|10215|18719|LIGT3|1.85B|1850000000|4.97|1228924|-47.58|44|2024-08-08|15/06/2024||0.0173||3140000000|4.9699997901917|1|2024-05-15|15/03/2024|0.3678|0.3678|3570000000|3570000000|5.1300001144409|1
2024-07-01 18:16:17|10216|103229|2312|26.29B|26290000000|17.75|17449892|21.36|30|2024-08-09|15/06/2024|||||17.75|1|2024-05-10|15/03/2024|||||14.64999961853|1
2024-07-01 18:16:21|10217|1155841|9966|2.32B|2320000000|2.42|7593715|-67.65|0||
2024-07-01 18:16:27|10218|103718|6278|36.11B|36110000000|123.5|3843318|19.4|32|2024-08-06|15/06/2024||2.2||11900000000|123.5|1|2024-04-29|15/03/2024|2.33|1.91|10930000000|10930000000|111|1
2024-07-01 18:16:31|10219|1006205|TPIPP_n|27.38B|27380000000|3.26|657039|-2.41|0||
2024-07-01 18:16:38|10220|41633|MAGM|1.62B|1620000000|1.13|1742492|13.57|35|2024-08-22|15/06/2024|||||1.1299999952316|1|2024-05-28|15/03/2024|||584400000||1.1799999475479|1
2024-07-01 18:16:45|10221|18066|CESC|213.76B|213760000000|161.25|7329730|126.55|49|2024-08-07|15/06/2024||2.85||45193000000|161.44000244141|1|2024-05-23|15/03/2024|3.05|3.15|39590000000|39140000000|148.39999389648|1
2024-07-01 18:16:51|10222|1159071|SUVH|204.67B|204670000000|820|310121|64.25|23|2024-08-28|15/06/2024||||3317000000|824.09997558594|1|2024-05-30|15/03/2024|2.1||2530000000|3050000000|650.54998779297|1
2024-07-01 18:16:58|10223|43708|005070|4.78T|4780000000000|147000|189222|-20.51|30|2024-08-13|15/06/2024||||144700000000|147000|1|2024-05-10|15/03/2024|||122050000000|122050000000|144600|1
2024-07-01 18:17:06|10224|1012983|8415|34.93B|34930000000|34.3|448|-3.79|32|2024-08-12|15/06/2024|||||34.299999237061|1|2024-05-09|15/03/2024|||||34.849998474121|1
2024-07-01 18:17:12|10225|102605|MEGA|33.13B|33130000000.000004|38|1245477|2|32|2024-08-13|15/06/2024|||||38|1|2024-05-13|15/03/2024|0.55|0.5725|3730000000|3730000000|40.5|1
2024-07-01 18:17:18|10226|1171579|AZNOULA|176M|176000000|160|871365|-20|13|2023-05-11|15/03/2023|||12270000||185|1|2023-03-06|15/12/2022|||14340000||183|1
2024-07-01 18:17:25|10227|100082|1083|9.36B|9360000000|2.8|2947841|-19.54|35|2024-08-13|15/06/2024|||||2.789999961853|1|2024-05-15|15/03/2024|||||3.210000038147|1
2024-07-01 18:17:30|10228|101592|SMRA|8.25T|8250000000000|500|54675394|-24.24|42|2024-07-30|15/06/2024||8.23|||500|1|2024-04-26|15/03/2024||6.86|2134000000000||505|1
2024-07-01 18:17:35|10229|1141292|GREA|6.65B|6650000000|5.3|1557612|20.59|22|2024-08-23|15/06/2024||0.0429||210700000|5.3000001907349|1|2024-05-23|15/03/2024|0.015|0.0429|151900000|210700000|5.0100002288818|1
2024-07-01 18:17:41|10230|946387|0327|6.28B|6280000000|5.87|594495|-1.18|34|2024-08-15|15/06/2024|||||5.8600001335144|1|2024-05-29|15/03/2024|||||6.25|1
2024-07-01 18:17:47|10231|101638|EXCL|28.5T|28500000000000|2180|23737254|10.49|42|2024-08-01|15/06/2024||33.98|||2180|1|2024-04-29|15/03/2024|41.88|37.99|8438000000000|8438220000000|2380|1
2024-07-01 18:17:53|10232|102270|MEG|55.19B|55190000000|1.77|11519583|-11.56|37|2024-08-07|15/06/2024||0.1355||11630000000|1.7699999809265|1|2024-05-09|15/03/2024|0.1397|0.1397|14310000000|14310000000|1.7400000095367|1
2024-07-01 18:17:58|10233|1175317|BOURSA|404.56M|404560000|2004|192789|8.32|17|2024-07-30|15/06/2024|||||2004|1|2024-05-05|15/03/2024||||8270000|1998|1
2024-07-01 18:18:03|10234|101583|FREN|16.68T|16680000000000|35|117308847|-36.67|30|2024-08-14|15/06/2024|||||35|1|2024-05-31|15/03/2024|||||50|1
2024-07-01 18:18:11|10235|100146|3983|10.23B|10230000000|2.23|5118841|26.7|9|2023-03-29|15/12/2022|||||1.8500000238419|1|2018-04-26|15/12/2017|-0.05||4660000000|5655000000|2.0150001049042|1
2024-07-01 18:18:19|10236|1012389|4174|14.33B|14330000000|62.5|334|-37.45|31|2024-08-08|15/06/2024|||||62.5|1|2024-05-29|15/03/2024|||||59.099998474121|1
2024-07-01 18:18:25|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
2024-07-01 18:18:31|10238|103791|9933|42.89B|42890000000|53.1|5489902|25.89|32|2024-07-31|15/06/2024||0.71||28730000000|53.099998474121|1|2024-05-03|15/03/2024|0.58|0.5811|29270000000|29270000000|52.299999237061|1
2024-07-01 18:18:37|10239|41404|ANDINAB|2.52T|2520000000000|2664|981528|26.8|44|2024-07-23|15/06/2024||33.9||673320000000|2664|1|2024-04-30|15/03/2024|74.81|74.81|804640000000|804640000000|2659|1
2024-07-01 18:18:43|10240|103699|6202|13.48B|13480000000|59.6|1303892|-12.15|32|2024-07-30|15/06/2024||0.1||625670000|59.599998474121|1|2024-04-22|15/03/2024|-0.2|-0.31|444000000|456670000|57|1
2024-07-01 18:18:48|10241|1056483|1789|4.84B|4840000000|4.32|3421629|-36.47|4|2018-04-26|15/12/2017|0.07||210200000||3.8099999427795|1|2017-12-07|15/06/2017|0.07||162500000|||
2024-07-01 18:18:53|10242|993295|DCPJ|29.17B|29170000000|3400|602164|42.75|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
2024-07-01 18:19:00|10243|102405|AMATA|25.76B|25760000000|22.4|6005404|0.9|33|2024-08-09|15/06/2024||0.3169|||22.39999961853|1|2024-05-14|15/03/2024|0.4|0.412|2700000000|2720000000|22.700000762939|1
2024-07-01 18:19:05|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
2024-07-01 18:19:11|10245|18394|SOFT|172.41B|172410000000|619|1037628|17.3|33|2024-08-12|15/06/2024||4.75||7767000000|621.5|1|2024-05-07|15/03/2024|3.99|3.98|21920000000|21920000000|656.54998779297|1
2024-07-01 18:19:18|10246|102165|BLOOM|108.77B|108770000000|9.5|4953473|-13.51|33|2024-08-06|15/06/2024||0.1085||12100000000|9.5|1|2024-05-13|15/03/2024|0.22|0.136|12480000000|10530000000|10.180000305176|1
2024-07-01 18:19:24|10247|103365|2511|19.47B|19470000000|12.15|8075220|0|30|2024-08-02|15/06/2024||0.12||2930000000|12.14999961853|1|2024-05-03|15/03/2024||0.13||2920000000|13|1
2024-07-01 18:19:30|10248|50156|JSEJ|9.26B|9260000000|10780|103604|19.51|19|2023-02-27|15/12/2022|3.62||1290000000||11474|1|2022-08-03|15/06/2022|5.4||1360000000||11208|1
2024-07-01 18:19:37|10249|50143|RLOJ|11.60B|11600000000|7296|243655|19.37|18|2023-05-26|15/03/2023|||||5750|1|2022-11-25|15/09/2022|3.23||6020000000||4495|1
2024-07-01 18:19:42|10250|41427|CONCHATORO|812.69B|812690000000|1099.7|710243|17.81|44|2024-07-29|15/06/2024||24.68||225910000000|1099.6999511719|1|2024-04-29|15/03/2024|17.24|17.24|206170000000|203570000000|1241.1999511719|1
2024-07-01 18:19:48|10251|18743|ODPV3|6.34B|6340000000|11.49|1371719|-0.28|44|2024-08-06|15/06/2024||0.1996||557130000|11.489999771118|1|2024-05-07|15/03/2024|0.2778|0.2828|550700000|550700000|12.065567970276|1
2024-07-01 18:19:53|10252|18461|VIPI|68.62B|68620000000.00001|483.65|540450|-21.17|32|2024-08-01|15/06/2024||3.4||7110000000|483.64999389648|1|2024-05-10|15/03/2024|-1.7|-1.7|5160000000|5160000000|534.09997558594|1
2024-07-01 18:19:58|10253|1162311|AXSR|3.2B|3200000000|1.83|1945934|0.55|32|2024-07-24|15/06/2024|||||1.8300000429153|1|2024-04-23|15/03/2024|0.023||75500000||1.8400000333786|1
2024-07-01 18:20:03|10254|15728|FANH|112.84M|112840000|1.93|73917|-76.05|0||
2024-07-01 18:21:10|10255|102105|CFV|5.19T|5190000000000|14260|101640|-3.97|18|2024-08-28|15/06/2024|||||14260|1|2024-05-29|15/03/2024|||||15960|1
2024-07-01 18:21:15|10256|18021|BJEL|122.07B|122070000000|1066|133010|-16.63|39|2024-08-08|15/06/2024||4.3||12821000000|1058.8499755859|1|2024-05-14|15/03/2024|2.52|2.51|11880000000|11880000000|921.29998779297|1
2024-07-01 18:21:20|10257|1050113|DESP|844.44M|844440000|12.67|1062456|87.66|30|2024-08-15|15/06/2024||0.1475||193120000|12.829999923706|1|2024-05-16|15/03/2024|0.07|0.14|173700000|173990000|12.380000114441|1
2024-07-01 18:21:28|10258|980029|194480|668.05B|668050000000|62000|255452|47.65|32|2024-08-13|15/06/2024||1017||48230000000|62000|1|2024-05-08|15/03/2024||1469|59500000000|59500000000|48350|1
2024-07-01 18:21:34|10259|1012083|1785|38.16B|38160000000|64|17383|70.27|30|2024-08-28|15/06/2024||0.64||5950000000|64|1|2024-05-29|15/03/2024||0.67||5770000000|48.150001525879|1
2024-07-01 18:21:43|10260|103473|3014|27.54B|27540000000|171|1915748|51.56|30|2024-07-31|15/06/2024||2.22||1590000000|171|1|2024-05-07|15/03/2024|2.2|2.2|1520000000|1520000000|166|1
2024-07-01 18:21:49|10261|20389|ARCO|1.91B|1910000000|9.03|1336320|-12.2|44|2024-08-07|15/06/2024||0.17||1050000000|9.039999961853|1|2024-05-15|15/03/2024|0.14|0.17|1100000000|1020000000|11.210000038147|1
2024-07-01 18:21:56|10262|39876|JKLC|105.56B|105560000000|896.9|275825|23.56|49|2024-07-25|15/06/2024||12.50||18875000000|896.90002441406|1|2024-05-23|15/03/2024|13.3|13.04|17810000000|17430000000|796.34997558594|1
2024-07-01 18:22:02|10263|103768|9802|22.74B|22740000000|119.5|612464|-10.87|32|2024-07-16|15/06/2024||1.93||3820000000|119.5|1|2024-04-22|15/03/2024|1.48|1.48|2660000000|2660000000|110.5|1
2024-07-01 18:22:07|10264|18809|UNIP6|8.28B|8279999999.999999|48.97|185214|-35.57|30|2024-08-08|15/06/2024|||||49.040000915527|1|2024-05-09|15/03/2024|||||53.840000152588|1
2024-07-01 18:22:18|10265|18243|JMSH|85.13B|85130000000|89.09|4647550|19.4|32|2024-08-01|15/06/2024|||||89.089996337891|1|2024-05-23|15/03/2024|-2.4||12760000000||82.5|1
2024-07-01 18:22:24|10266|103261|2362|31.07B|31070000000|53.1|7368501|60.9|30|2024-08-09|15/06/2024|||||53.099998474121|1|2024-05-10|15/03/2024|||||43.650001525879|1
2024-07-01 18:22:29|10267|41415|CAP|883.30B|883300000000|5910.4|252007|-0.46|43|2024-08-14|15/06/2024||0.4148||726280000|5910.3999023438|1|2024-05-10|15/03/2024|-0.1705|0.0945|630550000|636780000|7150|1
2024-07-01 18:22:37|10268|986203|SPRC|35.99B|35990000000|8.3|15805837|1.24|32|2024-08-07|15/06/2024||0.3614|||8.3000001907349|1|2024-05-08|15/03/2024|0.91|-0.3118|70630000000|69330000000|7.8499999046326|1
2024-07-01 18:22:42|10269|50142|VKEJ|17.37B|17370000000|1578|2016456|22.01|15|2023-05-29|15/03/2023|||||1196|1|2022-11-29|15/09/2022|1.09||1840000000||1460|1
2024-07-01 18:22:48|10270|41431|ITAUCL|2.24T|2240000000000|10350|242567|20.35|40|2024-07-31|15/06/2024||443.8||372770000000|10350|1|2024-04-30|15/03/2024|459|444.96|510280000000|509420000000|10170|1
2024-07-01 18:22:54|10271|980010|182400|172.74B|172740000000|2020|3815564|-85.92|25|2023-05-15|15/03/2023|-350.34||2110000000||11960|1|2023-03-20|15/12/2022|-246.09||3460000000||10690|1
2024-07-01 18:23:00|10272|18402|STTE|70.07B|70070000000|143.74|4709111|-6.33|35|2024-07-18|15/06/2024|||||143.74000549316|1|2024-05-08|15/03/2024|-2.1||11400000000||132|1
2024-07-01 18:23:06|10273|103413|2723|15.46B|15460000000|85.9|447174|-40|36|2024-08-27|15/06/2024||1.17||4730000000|85.900001525879|1|2024-05-13|15/03/2024|0.89|0.89|4650000000|4650000000|91.800003051758|1
2024-07-01 18:23:12|10274|50019|3377|2.55B|2550000000|0.34|154227084|-22.73|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
2024-07-01 18:23:19|10275|6379|SOHU|453.26M|453260000|14.02|38526|26.32|44|2024-08-05|15/06/2024|||||14.020000457764|1|2024-05-20|15/03/2024|-0.65||139390000||11.930000305176|1
2024-07-01 18:23:24|10276|50092|HYPJ|12.46B|12460000000|3288|976377|2.25|17|2023-05-31|15/03/2023|||||3000|1|2023-03-16|15/12/2022|5|5|2120000000||3102|1
2024-07-01 18:23:29|10277|994066|PSH_n|20.02B|20020000000|9.15|369969|-30.56|0||
2024-07-01 18:23:35|10278|980111|222080|789.74B|789740000000|11010|659555|-20.15|30|2024-08-09|15/06/2024||||70100000000|11010|1|2024-05-13|15/03/2024|||43000000000|43000000000|11570|1
2024-07-01 18:23:41|10279|42658|LMDr|1.19B|1190000000|6.75|135065|0|34|2024-09-25|15/06/2024|||||6.75|1|2024-06-12|15/03/2024|||||6.6700000762939|1
2024-07-01 18:23:46|10280|18289|MOFS|353.15B|353150000000|593|1240066|237.64|32|2024-07-25|15/06/2024|||||591.5|1|2024-04-26|15/03/2024|||15690000000||2463.7600097656|0.25
2024-07-01 18:23:52|10281|50071|3339|6.25B|6250000000|1.45|8481783|12.4|29|2024-08-27|15/06/2024||0.07|||1.460000038147|1|2024-05-29|15/03/2024|||||1.5800000429153|1
2024-07-01 18:24:00|10282|50035|0506|7.97B|7970000000|2.84|689336|2.53|31|2024-08-27|15/06/2024|||||2.8499999046326|1|2024-05-29|15/03/2024|||||3.0099999904633|1
2024-07-01 18:24:05|10283|1169503|248070|1.03T|1030000000000|21050|408347|-27.26|18|2024-08-08|15/06/2024||||429280000000|21050|1|2024-04-30|15/03/2024|||384900000000|384860000000|26800|1
2024-07-01 18:24:11|10284|1166568|UTIA|131.07B|131070000000|1033.6|197696|28.4|22|2024-08-28|15/06/2024||||2770000000|1029.75|1|2024-04-25|15/03/2024|12.8||3180000000|3180000000|948.40002441406|1
2024-07-01 18:24:18|10285|969099|6878|106.15M|106150000|0.113|1509400|59.15|33|2024-05-07|15/03/2024|||||0.11299999803305|1|2024-03-27|15/12/2023||0.08||1545000000|0.11200000345707|1
2024-07-01 18:24:26|10286|18029|BACH|87.6B|87600000000|434.95|2030304|11.85|49|2024-08-07|15/06/2024||||12056000000|434.20001220703|1|2024-05-17|15/03/2024|9.8|9.9|14340000000|14340000000|378.64999389648|1
2024-07-01 18:24:30|10287|100078|1052|6.79B|6790000000|4.07|3107306|4.9|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
2024-07-01 18:24:37|10288|103284|2393|33.96B|33960000000|76.6|4371357|47.78|41|2024-08-08|15/06/2024||1.27||4920000000|76.599998474121|1|2024-05-14|15/03/2024|1.67|1.2|4910000000|4910000000|68.699996948242|1
2024-07-01 18:24:42|10289|947234|GRAN|119.81B|119810000000|495.2|1531214|66.22|32|2024-07-23|15/06/2024|||||494.64999389648|1|2024-05-15|15/03/2024|5.35|5.38|11760000000|11760000000|399.75|1
2024-07-01 18:24:48|10290|103175|1909|18.29B|18290000000|13.8|2712103|-19.24|32|2024-08-09|15/06/2024|||||13.800000190735|1|2024-04-04|15/03/2024|||||14.89999961853|1
2024-07-01 18:24:53|10291|103617|4915|42.73B|42730000000|92.3|5618846|43.16|32|2024-07-25|15/06/2024||1.49||14680000000|92.300003051758|1|2024-04-29|15/03/2024|1.28|1.28|13650000000|13650000000|87.400001525879|1
2024-07-01 18:24:58|10292|1161487|353200|1.11T|1110000000000|22050|503578|-31.32|18|2024-08-01|15/06/2024||||234350000000|22050|1|2024-05-02|15/03/2024|||214800000000|214840000000|23400|1
2024-07-01 18:25:04|10293|979186|030190|637.54B|637540000000|10780|56870|7.14|32|2024-08-12|15/06/2024||281.82||133140000000|10780|1|2024-05-13|15/03/2024|214.78|214.78|123440000000|127640000000|11450|1
2024-07-01 18:25:10|10294|103202|2059|116.26B|116260000000|1220|1166939|87.03|32|2024-07-01|15/06/2024||11.18||2310000000|1240|1|2024-05-03|15/03/2024|14.55|13.98|1940000000|1920000000|1200|1
2024-07-01 18:25:15|10295|990832|1908|27.53B|27530000000|14.56|4215796|-18.02|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
2024-07-01 18:25:22|10296|18693|GRND3|5.24B|5240000000|5.8|1259505|-18.97|37|2024-08-08|15/06/2024|||||5.8000001907349|1|2024-05-09|15/03/2024|||539000000||5.9407348632812|1
2024-07-01 18:25:28|10297|18019|LIND|720.28B|720280000000|8445.5|156843|92.28|33|2024-08-06|15/06/2024|||||8445.5|1|2024-05-28|15/03/2024|12.2||6300000000|7500000000|8704.25|1
2024-07-01 18:25:34|10298|1012848|6548|35.27B|35270000000|38.8|3698|-10.5|32|2024-08-28|15/06/2024||0.4375||3020000000|38.799999237061|1|2024-05-29|15/03/2024|0.46|0.46|2740000000|2740000000|41.200000762939|1
2024-07-01 18:25:40|10299|20941|PAM|3.56B|3560000000|42.7|335496|2.17|39|2024-08-07|15/06/2024||1.99||456140000|42.775001525879|1|2024-05-07|15/03/2024|4.9|1.32|401000000|432410000|49.549999237061|1
2024-07-01 18:25:45|10300|1123045|2616|1.45B|1450000000|1.12|1933436|-55.02|1|2023-03-25|15/12/2022|||||3.5499999523163|1|
2024-07-01 18:25:50|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
2024-07-01 18:25:56|10302|103536|3376|46.00B|46000000000|237|10058583|171.02|36|2024-08-09|15/06/2024||1.38||3070000000|237|1|2024-05-10|15/03/2024|1.68|1.57|2890000000|2850000000|182|1
2024-07-01 18:26:01|10303|102497|EASTW|3.67B|3670000000|2.8|632630|-35.19|30|2024-08-09|15/06/2024|||||2.7999999523163|1|2024-05-10|15/03/2024|||||3.4800000190735|1
2024-07-01 18:26:21|10304|954965|6456|22.74B|22740000000|67.3|1442266|-6.72|32|2024-08-06|15/06/2024||-1.51||19010000000|67.300003051758|1|2024-05-03|15/03/2024|-0.995|-2.87|14690000000|14070000000|61.700000762939|1
2024-07-01 18:26:27|10305|102602|MBK|22.62B|22620000000|16.3|2316982|-4.68|30|2024-08-13|15/06/2024|||||16.299999237061|1|2024-05-15|15/03/2024|||||17.60000038147|1
2024-07-01 18:26:34|10306|103762|8422|19.65B|19650000000|180|363861|-14.39|32|2024-08-28|15/06/2024||2.84||1060000000|180|1|2024-05-03|15/03/2024||2.58|1280000000|1280000000|193|1
2024-07-01 18:26:41|10307|1142505|300720|929.49B|929490000000|13420|164186|9.15|24|2024-08-13|15/06/2024||||508800000000|13420|1|2024-05-13|15/03/2024|||403350000000|394700000000|12980|1
2024-07-01 18:26:46|10308|943523|2386|23.77B|23770000000|5.39|4240422|54.44|17|2023-03-16|15/12/2022|||||4.3400001525879|1|2022-08-22|15/06/2022|||||3.289999961853|1
2024-07-01 18:26:52|10309|103132|1710|15.08B|15080000000|17.2|1188450|-22.35|34|2024-07-23|15/06/2024||0.02||5220000000|17.200000762939|1|2024-04-30|15/03/2024|0.03|-0.07|5160000000|4290000000|17.64999961853|1
2024-07-01 18:26:58|10310|1142378|TITC|2.18B|2180000000|28.85|58387|68.69|21|2024-07-31|15/06/2024|||||28.85000038147|1|2024-05-09|15/03/2024|||623700000|623700000|30.10000038147|1
2024-07-01 18:27:05|10311|1165334|MINS|197.69B|197690000000|333.6|182824|7.72|19|2024-08-28|15/06/2024|||||333.36999511719|1|2024-04-30|15/03/2024|2|2|6080000000|6090000000|353.51000976562|1
2024-07-01 18:27:12|10312|943511|1966|641.89M|641890000|0.15|4898330|-69.39|20|2024-08-21|15/06/2024|||||0.15199999511242|1|2024-05-29|15/03/2024|||||0.18099999427795|1
2024-07-01 18:27:18|10313|49982|0639|15.77B|15770000000|3.18|10031870|61.42|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
2024-07-01 18:27:24|10314|1012318|3630|5.53B|5530000000|30|301|-9.85|30|2024-08-28|15/06/2024|||||30|1|2024-05-29|15/03/2024|||||30.10000038147|1
2024-07-01 18:27:29|10315|1171882|JUBN|85.18B|85180000000|534.75|692557|21.22|15|2024-08-28|15/06/2024||||10900000000|534.75|1|2024-05-14|15/03/2024|1.8||10740000000|10310000000|519.65002441406|1
2024-07-01 18:27:35|10316|1148091|1831|2.72B|2720000000|6.04|4620249|7.1|25|2024-08-05|15/06/2024|||||6.039999961853|1|2024-05-15|15/03/2024|||||6.0999999046326|1
2024-07-01 18:27:41|10317|37778|EATP|5.38B|5380000000|24.6|52276|6.96|42|2024-08-29|15/06/2024|||||24.60000038147|1|2024-05-08|15/03/2024|||592600000|605900000|26.39999961853|1
2024-07-01 18:27:48|10318|1012761|6274|44.15B|44150000000|162.5|9824|115.23|32|2024-07-24|15/06/2024||2.43||5510000000|162.5|1|2024-05-01|15/03/2024|1.66|1.66|4430000000|4430000000|185.5|1
2024-07-01 18:27:54|10319|27084|GENTERA|36.54B|36540000000|23.14|3876165|23.6|43|2024-07-25|15/06/2024||0.8408||8750000000|23.110000610352|1|2024-04-24|15/03/2024|0.89|0.8416|9350000000|8170000000|26.979999542236|1
2024-07-01 18:28:01|10320|42676|TENr|2.29B|2290000000|19.51|237244|-3.51|42|2024-09-26|15/06/2024|||||19.510000228882|1|2024-05-29|15/12/2023|||91900000||18.260000228882|1
2024-07-01 18:28:08|10321|13196|AHCS|4.79B|4790000000|0.761|778941|-9.52|30|2024-07-23|15/06/2024|||||0.76099997758865|1|2024-04-25|15/03/2024|||543260000||0.77399998903275|1
2024-07-01 18:28:14|10322|41700|SETI|6.67B|6670000000|1.4|17402119|153.21|44|2024-08-14|15/06/2024|||||1.3999999761581|1|2024-05-16|15/03/2024|0.0115||1480000000||1.5099999904633|1
2024-07-01 18:28:19|10323|102456|CENTEL|53.66B|53660000000|39.75|2453389|-19.7|33|2024-08-12|15/06/2024||0.22|||39.75|1|2024-05-14|15/03/2024|0.56|0.5578|6100000000|6170000000|44.5|1
2024-07-01 18:28:24|10324|943446|0535|4.09B|4090000000|0.246|25679607|-45.93|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
2024-07-01 18:28:31|10325|1056506|LX|271.28M|271280000|1.665|617735|-27.95|30|2024-08-29|15/06/2024|||||1.664999961853|1|2024-05-23|15/03/2024|0.6||3240000000||1.8700000047684|1
2024-07-01 18:28:37|10326|101595|SCMA|8.87T|8870000000000|140|45096306|-12.35|32|2024-07-31|15/06/2024|||||140|1|2024-05-07|15/03/2024|||||128|1
2024-07-01 18:28:42|10327|103314|2439|30.08B|30080000000|136.5|2784597|45.11|32|2024-08-02|15/06/2024||1.82||9300000000|136.5|1|2024-04-25|15/03/2024|1.65|1.66|8350000000|8560000000|118|1
2024-07-01 18:28:53|10328|102433|BLA|31.76B|31760000000|18.6|2842391|-23.58|33|2024-08-07|15/06/2024|||||18.60000038147|1|2024-05-09|15/03/2024|0.73||10890000000||17.200000762939|1
2024-07-01 18:28:59|10329|19487|KRDMD|34.15B|34150000000|30.06|58775332|42.53|44|2024-08-08|15/06/2024|||||30.059999465942|1|2024-06-14|15/03/2024|||12210000000|8770000000|29.299999237061|1
2024-07-01 18:29:05|10330|946718|RMT|255.71B|255710000000|3657.85|50663|58.76|37|2024-08-07|15/06/2024||||12053000000|3657.8500976562|1|2024-05-16|15/03/2024|27.4|26.27|14960000000|14600000000|3153.3999023438|1
2024-07-01 18:29:11|10331|103101|1536|15.35B|15350000000|54.9|2237155|-23.09|32|2024-08-08|15/06/2024||0.495||1580000000|54.900001525879|1|2024-05-15|15/03/2024|0.09|0.305|1490000000|1490000000|53.099998474121|1
2024-07-01 18:29:17|10332|943441|0405|4.75B|4750000000|0.96|3809299|-42.51|17|2023-03-07|15/12/2022|||||2.4900000095367|1|2022-08-09|15/06/2022|||||2.6400001049042|1
2024-07-01 18:29:24|10333|102370|PGOLD|69.35B|69350000000|24.2|1371490|-17.69|37|2024-08-14|15/06/2024||0.7545|||24.200000762939|1|2024-05-15|15/03/2024|0.9185|0.9185|47320000000|47320000000|24.549999237061|1
2024-07-01 18:29:31|10334|18048|BLDT|192.94B|192940000000|8135|38491|10.14|38|2024-08-01|15/06/2024||35.29||13370000000|8138.1499023438|1|2024-05-02|15/03/2024|32.1|32.42|13230000000|13230000000|6311.2998046875|1
2024-07-01 18:29:36|10335|100034|0546|13.38B|13380000000|5.3|4571224|33.84|21|2024-08-27|15/06/2024|||||5.3099999427795|1|2024-05-29|15/03/2024|||||6.3200001716614|1
2024-07-01 18:29:41|10336|980684|QHt|662.22M|662220000|0.0634|0|0|0||
2024-07-01 18:29:47|10337|42641|HRMr|1.54B|1540000000|16.5|135763|17.14|33|2024-09-26|15/06/2024|||||16.5|1|2024-05-30|15/03/2024|||||16.459999084473|1
2024-07-01 18:29:52|10338|102835|TISCO|76.86B|76860000000|96|4455361|-1.55|32|2024-07-11|15/06/2024||2.14||4660000000|96|1|2024-05-14|15/03/2024|2.16|2.16|4700000000|4700000000|97|1
2024-07-01 18:29:58|10339|27114|CHDRAUIB|122.15B|122150000000|127.4|722967|30.05|42|2024-07-24|15/06/2024||2.08||68460000000|127.29000091553|1|2024-04-23|15/03/2024|1.99|1.74|64840000000|65310000000|118.63999938965|1
2024-07-01 18:30:04|10340|103584|3682|31.49B|31490000000|7.47|4857172|11.66|28|2024-02-28|15/12/2023|||||7.4699997901917|1|2023-11-29|15/09/2023|||||7.4699997901917|1
2024-07-01 18:30:12|10341|19258|AEFES|142.76B|142760000000|242.1|2841539|272.42|44|2024-08-07|15/06/2024||6.52||67210000000|242.10000610352|1|2024-05-23|15/03/2024|2.41|2.41|43890000000|43890000000|204.39999389648|1
2024-07-01 18:30:26|10342|1012184|3211|16.56B|16559999999.999998|109|1200|25.51|30|2024-07-24|15/06/2024|||||109|1|2024-04-25|15/03/2024|||||88.199996948242|1
2024-07-01 18:30:33|10343|961712|4968|20.08B|20080000000|221.5|3715916|29.66|32|2024-07-25|15/06/2024||0.66||1030000000|221.5|1|2024-04-25|15/03/2024|0.31|0.2175|861000000|861000000|168.5|1
2024-07-01 18:30:37|10344|1140499|TVO_n|18.59B|18590000000|20.9|717970|-14.85|0||
2024-07-01 18:30:43|10345|990477|0826|4.96B|4960000000|1.83|6154372|-3.68|6|2023-03-30|15/12/2022|||||2.5099999904633|1|2018-04-12|15/12/2017|0.06||2020000000||1.539999961853|1
2024-07-01 18:30:48|10346|1012086|1795|84.01B|84010000000|317|5883009|-4.92|30|2024-08-08|15/06/2024||5.63||5150000000|317|1|2024-05-09|15/03/2024|3.96|3.95|4200000000|4200000000|290|1
2024-07-01 18:30:55|10347|102268|MWC|82.10B|82100000000|27.7|1953235|50.16|33|2024-08-13|15/06/2024|||||27.700000762939|1|2024-05-14|15/03/2024|||8820000000|8820000000|25.89999961853|1
2024-07-01 18:31:02|10348|18053|BRIG|312.97B|312970000000|1348.05|561204|134.7|32|2024-08-14|15/06/2024||4.10||9770000000|1352.4000244141|1|2024-05-28|15/03/2024|8.9|8.94|17020000000|17020000000|1276.8499755859|1
2024-07-01 18:31:08|10349|945731|PLANB|31.31B|31310000000|7.3|8287693|-5.59|32|2024-08-12|15/06/2024||0.07|||7.3000001907349|1|2024-05-14|15/03/2024|0.04||1940000000||8.1499996185303|1
2024-07-01 18:31:13|10350|1153712|330590|794.51B|794510000000|3235|251594|-11.9|16|2023-05-12|15/03/2023|17.13||29180000000||3795|1|2023-02-24|15/12/2022|58.09||57920000000||3765|1
2024-07-01 18:31:17|10351|103244|2338|16.24B|16239999999.999998|76|2899629|-8.42|30|2024-08-09|15/06/2024|||||76|1|2024-05-14|15/03/2024|||||68.5|1
2024-07-01 18:31:23|10352|18712|SIMH3|4.62B|4620000000|5.37|4330744|-40.71|42|2024-08-14|15/06/2024||0.13||9380000000|5.3699998855591|1|2024-05-09|15/03/2024|-0.015|0.1128|9150000000|8970000000|6.3699998855591|1
2024-07-01 18:31:30|10353|943498|1515|4.58B|4580000000|3.54|3530885|-41.1|6|2023-03-25|15/12/2022|||||8.0699996948242|1|2018-04-26|15/12/2017|0.08||1020000000|965000000|10.060000419617|1
2024-07-01 18:31:34|10354|980619|NVA6|997.40M|997400000|1.17|1|-24.36|0||
2024-07-01 18:31:38|10355|1123044|2019|252.39M|252390000|0.09|3504724|-76.62|0||
2024-07-01 18:31:44|10356|18282|PROR|84.84B|84840000000|5100.5|9987|-3.9|31|2024-08-22|15/06/2024|||||5109|1|2024-05-02|15/03/2024|||||4909.7998046875|1
2024-07-01 18:31:50|10357|950752|200771|8.14B|8140000000.000001|6.93|401603|-24.21|8|2019-03-29|15/12/2018|||||7.9699997901917|1|2018-10-23|15/09/2018|||||6.2300000190735|1
2024-07-01 18:31:56|10358|1012995|8436|18.48B|18480000000|156.5|293|-11.83|32|2024-08-02|15/06/2024||2.03||2060000000|156.5|1|2024-05-09|15/03/2024|1.11|1.11|1510000000|1510000000|148|1
2024-07-01 18:32:01|10359|1114113|6592|76.31B|76310000000|114.5|808261|-16.95|28|2024-08-01|15/06/2024||1.6||7940000000|114.5|1|2024-05-02|15/03/2024|1.44|1.72|7780000000|7800000000|119.5|1
2024-07-01 18:32:11|10360|950281|HEIN|6.71B|6710000000|22.2|180151|-15.33|32|2024-08-07|15/06/2024|||||22.200000762939|1|2024-05-14|15/03/2024|0.405||789200000||23.719999313354|1
2024-07-01 18:32:17|10361|18109|EIDP|136.47B|136470000000|768.75|798373|65.44|32|2024-08-07|15/06/2024||||8586000000|768.75|1|2024-05-24|15/03/2024|4.5||7170000000|8510000000|646.79998779297|1
2024-07-01 18:32:23|10362|953666|SKPR|1.84B|1840000000|1.18|5239032|5.5|32|2024-08-26|15/06/2024|||||1.1799999475479|1|2024-05-31|15/03/2024|0.016|0.016|458800000|458440000|1.1100000143051|1
2024-07-01 18:32:29|10363|1159098|SUPEREIFu|2.99B|2990000000|5.8|117228|-25.95|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
2024-07-01 18:32:35|10364|100088|1117|5.54B|5540000000|0.7|5222411|-14.63|23|2024-08-26|15/06/2024|||||0.69999998807907|1|2024-05-29|15/03/2024|||||0.81000000238419|1
2024-07-01 18:32:40|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
2024-07-01 18:32:46|10366|1052357|TOA|39.97B|39970000000|20|2131202|-27.34|30|2024-08-13|15/06/2024|||||20|1|2024-05-14|15/03/2024|0.4|0.345|5430000000|5600000000|25.25|1
2024-07-01 18:32:51|10367|950206|DOVT|6.03B|6030000000|3.73|1215575|-1.36|30|2024-08-21|15/06/2024|||||3.7300000190735|1|2024-05-27|15/03/2024|0.009|0.009|273700000|273700000|3.6800000667572|1
2024-07-01 18:32:56|10368|39886|MCEI|198.94B|198940000000|3900.95|822041|161.93|32|2024-07-19|15/06/2024||18.48||1434000000|3900.9499511719|1|2024-04-23|15/03/2024|17.3|17.28|1810000000|1810000000|3903.25|1
2024-07-01 18:33:06|10369|1012640|5530|22.14B|22140000000|51.8|1103|41.14|31|2024-08-12|15/06/2024|||||51.799999237061|1|2024-05-09|15/03/2024|||||42.900001525879|1
2024-07-01 18:33:13|10370|103265|2367|24.2B|24200000000|36.15|61285738|108.47|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
2024-07-01 18:33:21|10371|37846|JSW|3.50B|3500000000|29.8|721662|-26.09|44|2024-08-23|15/06/2024|||||29.799999237061|1|2024-05-16|15/03/2024|||3490000000|3470000000|30.739999771118|1
2024-07-01 18:33:26|10372|1166725|GMAT3|15.31B|15310000000|6.9|4142581|-11.32|18|2024-08-06|15/06/2024||0.1199||7960000000|6.8899998664856|1|2024-05-08|15/03/2024|0.1086|0.0823|7380000000|7150000000|7.6550831794739|1
2024-07-01 18:33:33|10373|30642|STBP3|11.41B|11410000000|13.19|4993446|42.52|32|2024-08-07|15/06/2024||0.219||721640000|13.180000305176|1|2024-05-08|15/03/2024|0.1705|0.1703|645190000|645120000|13.699999809265|1
2024-07-01 18:33:40|10374|103470|3010|35.86B|35860000000|143|2630413|71.29|32|2024-08-07|15/06/2024|||||143|1|2024-05-14|15/03/2024|1.8||17250000000||132.5|1
2024-07-01 18:33:47|10375|50164|SNTJ|38.20B|38200000000|33698|52127|19.91|19|2023-03-01|15/12/2022|13.83||14680000000||27790|1|2022-08-31|15/06/2022|4.34||13400000000||23296|1
2024-07-01 18:33:53|10376|103017|1313|16.33B|16329999999.999998|12.3|1703160|-17.17|32|2024-07-31|15/06/2024|||||12.300000190735|1|2024-05-08|15/03/2024|||||13.5|1
2024-07-01 18:33:58|10377|18046|BRLC|123.59B|123590000000|1606|167483|28.61|32|2024-08-06|15/06/2024|||||1605.9499511719|1|2024-05-04|15/03/2024|24.2|18.82|26560000000|26570000000|1559.9000244141|1
2024-07-01 18:34:05|10378|41636|BATO|2.38B|2380000000|8.32|180669|-18.31|39|2024-07-25|15/06/2024||0.2252||554620000|8.3000001907349|1|2024-05-23|15/03/2024|0.117|0.2143|412000000|527390000|9|1
2024-07-01 18:34:11|10379|18206|IIFL|216.7B|216700000000|517.25|2961674|1.95|32|2024-07-23|15/06/2024|||||510.85000610352|1|2024-06-16|15/03/2024||13.09|16030000000|16470000000|470.64999389648|1
2024-07-01 18:34:22|10380|946781|ALKY|110.49B|110490000000|2169.9|89481|-20.93|31|2024-07-30|15/06/2024||||4110000000|2162|1|2024-05-09|15/03/2024|7.5|7.5|3570000000|3570000000|2099.8999023438|1
2024-07-01 18:34:27|10381|1112810|1119|4.62B|4620000000|2.97|8813224|-14.16|1|2021-08-20|15/06/2021|||||4.6900000572205|1|
2024-07-01 18:34:32|10382|1155902|EH|893.59M|893590000|14.05|1303774|-10.48|15|2024-08-15|15/06/2024||-0.4||84780000|14.119999885559|1|2024-05-20|15/03/2024|-0.5|-0.63|61730000|47180000|19.14999961853|1
2024-07-01 18:34:37|10383|1153002|VIVA3|4.93B|4930000000|21.15|3565178|-26.93|21|2024-08-08|15/06/2024||0.4702||638350000|21.14999961853|1|2024-05-06|15/03/2024|0.1462|0.1462|445000000|442720000|22.870000839233|1
2024-07-01 18:34:43|10384|37900|NEUP|4.13B|4130000000|905|700|20.31|35|2024-08-29|15/06/2024||||3035000000|905|1|2024-05-23|15/03/2024|||3160000000|3250000000|941|1
2024-07-01 18:34:51|10385|8578|2038|6.94B|6940000000|0.88|17246277|11.39|31|2024-08-09|15/06/2024|||||0.87999999523163|1|2024-05-29|15/03/2024|||||0.76999998092651|1
2024-07-01 18:34:57|10386|18246|JUBA|116.5B|116500000000|732.6|438446|85.67|44|2024-07-26|15/06/2024|||||732.59997558594|1|2024-05-28|15/03/2024||3.60|16830000000|18309000000|690.54998779297|1
2024-07-01 18:35:05|10387|103648|5469|29.68B|29680000000|56.2|4607868|16.34|32|2024-08-02|15/06/2024|||||56.200000762939|1|2024-04-24|15/03/2024|||||54.5|1
2024-07-01 18:35:13|10388|43898|020560|784.3B|784300000000|10540|152274|-13.62|44|2024-08-09|15/06/2024||-257.00||1845000000000|10540|1|2024-05-13|15/03/2024||-249.00||2060000000000|11210|1
2024-07-01 18:35:19|10389|1137427|293780|223.43B|223430000000|10020|376115|11.16|18|2023-03-22|15/12/2022|-115.11||17890000||10820|1|2022-11-14|15/09/2022|-206.89||14840000||13450|1
2024-07-01 18:35:25|10390|18353|REXP|84.37B|84370000000|285.75|554870|-48.53|32|2024-08-12|15/06/2024|||||285.75|1|2024-05-30|15/03/2024|||||300|1
2024-07-01 18:35:31|10391|13799|ENAE|5.64B|5640000000|10.63|779661|66.67|44|2024-09-11|15/06/2024|||||10.630000114441|1|2024-05-23|15/03/2024|||8390000000|8390000000|10.789999961853|1
2024-07-01 18:35:38|10392|103649|5471|8.66B|8660000000|51.6|350125|2.19|41|2024-08-01|15/06/2024|||||51.599998474121|1|2024-05-07|15/03/2024|||||51|1
2024-07-01 18:35:43|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
2024-07-01 18:35:49|10394|103751|8163|19.43B|19430000000|69.9|2154417|48.81|32|2024-08-01|15/06/2024||0.98||6780000000|69.900001525879|1|2024-05-03|15/03/2024|0.52|0.27|5110000000|5110000000|63.799999237061|1
2024-07-01 18:35:54|10395|41447|ENTEL|841.72B|841720000000|2787|285597|-13.59|42|2024-08-05|15/06/2024||107.68||680130000000|2787|1|2024-05-06|15/03/2024|24.94|141.61|664880000000|664760000000|3268.3000488281|1
2024-07-01 18:36:00|10396|18106|EDEL|59.3B|59300000000|65.97|6421911|31.18|32|2024-08-01|15/06/2024|||||65.970001220703|1|2024-05-14|15/03/2024|||||76.699996948242|1
2024-07-01 18:36:06|10397|103591|3705|14.04B|14040000000|52.7|582371|20.87|30|2024-08-08|15/06/2024|||||52.700000762939|1|2024-05-10|15/03/2024|||||50.599998474121|1
2024-07-01 18:36:12|10398|950031|AVNT|84.39B|84390000000|619.5|942598|52.66|31|2024-08-08|15/06/2024|||||619.5|1|2024-05-22|15/03/2024|7.6|5.8|12840000000|11320000000|539.79998779297|1
2024-07-01 18:36:19|10399|103139|1718|10.87B|10870000000|8.1|3490266|-0.85|30|2024-08-09|15/06/2024|||||8.1000003814697|1|2024-05-13|15/03/2024|||||7.9299998283386|1
2024-07-01 18:36:24|10400|102054|TXTP|1.90B|1900000000|73.8|62224|-40.53|32|2024-08-23|15/06/2024||||84050000|73.800003051758|1|2024-06-20|15/03/2024|||85600000|85150000|77.900001525879|1
2024-07-01 18:36:29|10401|1088207|TCPI|37.75T|37750000000000|7550|10977456|7.86|23|2023-05-09|15/03/2023|8.25||378100000000||7750|1|2023-04-10|15/12/2022|5.94||449700000000||6875|1
2024-07-01 18:36:35|10402|18596|ALOS3|11.53B|11530000000|21.2|4751359|-14.48|41|2024-08-13|15/06/2024||0.3011||634590000|21.200000762939|1|2024-05-09|15/03/2024|0.19|0.17|616400000|614080000|21.120000839233|1
2024-07-01 18:36:39|10403|1055134|SAPR11|8.27B|8270000000|26.51|877729|33.64|30|2024-08-08|15/06/2024||1.44||1330000000|26.479999542236|1|2024-05-09|15/03/2024|1.01|1.26|1700000000|1700000000|27.239999771118|1
2024-07-01 18:36:46|10404|103369|2520|31.63B|31630000000|58.3|14532599|81.4|34|2024-08-02|15/06/2024||2.54||9050000000|58.299999237061|1|2024-05-10|15/03/2024||0.43||3860000000|57.099998474121|1
2024-07-01 18:36:52|10405|103704|6214|30.61B|30610000000|122|914923|13.18|31|2024-07-31|15/06/2024|||||122|1|2024-05-13|15/03/2024|||||123|1
2024-07-01 18:36:56|10406|1115822|0059|126.69M|126690000|0.015|12415139|-21.05|0||
2024-07-01 18:37:00|10407|102432|BLAND|9.72B|9720000000|0.56|15406891|-34.15|30|2024-08-12|15/06/2024|||||0.56000000238419|1|2024-05-30|15/03/2024|||||0.63999998569489|1
2024-07-01 18:37:05|10408|41673|SWAY|18.14B|18140000000|3.71|14973746|127.85|32|2024-08-21|15/06/2024|||||3.710000038147|1|2024-05-21|15/03/2024|0.0246|0.0231|1420000000|1420000000|3.6500000953674|1
2024-07-01 18:37:12|10409|103353|2489|15.1B|15100000000|20.4|20686518|40.14|32|2024-08-12|15/06/2024|||||20.39999961853|1|2024-05-08|15/03/2024|||||15.050000190735|1
2024-07-01 18:37:17|10410|1017276|ADMr|508.77M|508770000|2.195|243880|-5.23|28|2024-09-25|15/06/2024|||||2.1949999332428|1|2024-06-18|15/03/2024|||||2.1199998855591|1
2024-07-01 18:37:23|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
2024-07-01 18:37:29|10412|43355|025860|341.39B|341390000000|7120|80110|-17.54|39|2024-08-13|15/06/2024|||||7120|1|2024-05-13|15/03/2024|||||7170|1
2024-07-01 18:37:35|10413|103084|1513|91.65B|91650000000|185.5|28814850|37.23|32|2024-08-07|15/06/2024||2.05||6270000000|185.5|1|2024-05-09|15/03/2024|1.93|1.93|6140000000|6140000000|184|1
2024-07-01 18:37:41|10414|13198|MERS|2.96B|2960000000|14.38|193280|2.07|36|2024-08-05|15/06/2024|||||14.380000114441|1|2024-04-30|15/03/2024||||645000000|13.109999656677|1
2024-07-01 18:37:47|10415|1118184|1896|9.33B|9330000000|8.07|3067180|12.55|4|2023-03-22|15/12/2022||||1687000000|8.829999923706|1|2022-08-21|15/06/2022||||1407000000|6.960000038147|1
2024-07-01 18:37:53|10416|11304|NREK|164.01M|164010000|84|8010499|-6.67|35|2024-08-07|15/06/2024|||||84|1|2024-05-16|15/03/2024|||||98.7|0.95238095238095
2024-07-01 18:38:00|10417|103391|2607|33.83B|33830000000|31.7|5679036|10.24|30|2024-08-08|15/06/2024|||||31.700000762939|1|2024-05-09|15/03/2024|||||33.450000762939|1
2024-07-01 18:38:06|10418|1012575|5306|17.45B|17450000000|138.5|158086|-7.28|32|2024-08-09|15/06/2024||1.68||1230000000|138.5|1|2024-05-03|15/03/2024|1.21|1.44|1100000000|1110000000|144.5|1
2024-07-01 18:38:13|10419|41472|PARAUCO|1.29T|1290000000000|1421|763570|10.24|38|2024-07-19|15/06/2024||15.24||67140000000|1421|1|2024-05-02|15/03/2024|25.42|27.79|72890000000|71500000000|1415.2569580078|1
2024-07-01 18:38:20|10420|43369|001440|2.97T|2970000000000|15980|13155312|13.29|44|2024-08-13|15/06/2024||||808000000000|15980|1|2024-04-29|15/03/2024|||759000000000|759000000000|13800|1
2024-07-01 18:38:24|10421|980663|NYVKt|355.56M|355560000|0.232|1|-0.87|0||
2024-07-01 18:38:34|10422|987132|2768|1.18B|1180000000|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
2024-07-01 18:38:38|10423|1153251|6855|7.9B|7900000000|25.6|1548948|21.33|0||
2024-07-01 18:38:45|10424|946746|CIEA|222.52B|222520000000|589.2|584914|10.96|35|2024-07-19|15/06/2024|||||586.09997558594|1|2024-05-02|15/03/2024|6.1|6.1|24270000000|24270000000|490.85000610352|1
2024-07-01 18:38:51|10425|102518|GFPT|15.92B|15920000000|12.7|3368458|0|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
2024-07-01 18:38:57|10426|994404|1357|11.97B|11970000000|2.65|44852198|-10.47|14|2023-03-28|15/12/2022|||||2.8599998950958|1|2022-08-22|15/06/2022|||||0.85000002384186|1
2024-07-01 18:39:03|10427|102398|AEONTS|31.25B|31250000000|125|322033|-32.27|31|2024-07-03|15/05/2024||3.13||5040000000|125|1|2024-04-09|15/02/2024|4.37|4.37|4880000000|4890000000|157|1
2024-07-01 18:39:09|10428|18058|CNFH|122.89B|122890000000|925|845314|17.5|32|2024-07-18|15/06/2024||16.01||2858000000|923.45001220703|1|2024-04-28|15/03/2024|15.7|15.7|3440000000|3440000000|746.95001220703|1
2024-07-01 18:39:15|10429|979236|034830|215.88B|215880000000|1002|210410|-27.46|32|2024-08-13|15/06/2024|||||1002|1|2024-05-13|15/03/2024|||||1033|1
2024-07-01 18:39:19|10430|1166735|FLOT|91.59B|91590000000|122.83|5186028|35.19|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
2024-07-01 18:39:23|10431|1160905|NY1J|34.36B|34360000000|3867|402364|-6.77|0||
2024-07-01 18:39:29|10432|102388|CNPF|117.25B|117250000000|33.1|1134982|25.78|32|2024-07-31|15/06/2024||0.5418|||33.099998474121|1|2024-05-08|15/03/2024|0.4876|0.4876|16890000000|15630000000|37.349998474121|1
2024-07-01 18:39:33|10433|980607|JASt|661.96M|661960000|0.0775|1|116.9|0||
2024-07-01 18:39:39|10434|103460|2913|17.3B|17300000000|21.9|4779177|-3.94|31|2024-08-08|15/06/2024|||||21.89999961853|1|2024-05-03|15/03/2024|||||23.39999961853|1
2024-07-01 18:39:44|10435|1174284|TGAJ|14.97B|14970000000|11376|354123|-24.66|6|2023-03-27|15/12/2022|58.7||24580000000||19638|1|2022-08-15|15/06/2022|66.21||26180000000||27685|1
2024-07-01 18:39:49|10436|1056020|SIPR|9.52B|9520000000|1.4|27962175|190.32|30|2024-08-28|15/06/2024|||||1.3999999761581|1|2024-05-21|15/03/2024|0.018|0.02|978700000|978770000|1.039999961853|1
2024-07-01 18:39:55|10437|102593|MAJOR|10.45B|10450000000|12.6|2691591|-14.38|32|2024-08-09|15/06/2024|||||12.60000038147|1|2024-05-09|15/03/2024|0.16|0.16|1720000000|1720000000|14.800000190735|1
2024-07-01 18:40:00|10438|980083|215200|615.28B|615280000000|55600|57193|7.72|30|2024-08-05|15/06/2024||||233430000000|55600|1|2024-05-03|15/03/2024|||252950000000|251800000000|60100|1
2024-07-01 18:40:07|10439|103582|3673|16.27B|16270000000|40|3147233|-8.92|41|2024-08-08|15/06/2024||0.01||15600000000|40|1|2024-05-03|15/03/2024|-0.04|-0.04|15310000000|15310000000|38.200000762939|1
2024-07-01 18:40:26|10440|980662|NYVJt|719.56M|719560000|0.042|1|-15|0||
2024-07-01 18:40:30|10441|980717|TASCt|691.32M|691320000|0.404|1|-16.12|0||
2024-07-01 18:40:37|10442|1012200|3260|32.32B|32320000000|109.5|13286|21.35|32|2024-08-12|15/06/2024||4.51||11550000000|109.5|1|2024-05-29|15/03/2024|3.62|3.62|10880000000|10880000000|111.5|1
2024-07-01 18:40:44|10443|979825|100120|257.55B|257550000000|27950|9629|-23.08|32|2024-08-13|15/06/2024||||55400000000|28050|1|2024-05-07|15/03/2024|||60600000000|60600000000|27900|1
2024-07-01 18:40:49|10444|103622|4935|8.36B|8359999999.999999|64.4|342921|11.32|32|2024-08-20|15/06/2024||1.07||1940000000|64.400001525879|1|2024-05-09|15/03/2024||0.76||1720000000|67.5|1
2024-07-01 18:40:55|10445|41681|BIMB|5.67B|5670000000|2.5|1392007|27.69|32|2024-08-27|15/06/2024|||||2.5|1|2024-05-21|15/03/2024|0.057|0.057|603900000|590000000|2.5299999713898|1
2024-07-01 18:41:01|10446|103238|2328|20.53B|20530000000|39.6|7985328|0|30|2024-08-08|15/06/2024|||||39.599998474121|1|2024-05-14|15/03/2024|||||35.450000762939|1
2024-07-01 18:41:07|10447|1012605|5425|18.49B|18490000000|75.8|2244|-21.94|32|2024-08-08|15/06/2024||0.88||4000000000|75.800003051758|1|2024-05-14|15/03/2024|0.75|0.75|3410000000|3410000000|72.400001525879|1
2024-07-01 18:41:14|10448|49965|0119|5.66B|5660000000|1.48|9083265|-15.43|23|2023-03-28|15/12/2022|-0.18||18870000000||1.8099999427795|1|2023-02-24|15/12/2023|||||1.9700000286102|1
2024-07-01 18:41:22|10449|41610|SPOR|2.06B|2060000000|1.53|1145029|18.87|50|2024-08-20|15/06/2024|||||1.5299999713898|1|2024-05-24|15/03/2024|0.05||1690000000||1.5700000524521|1
2024-07-01 18:41:27|10450|1156757|UWCB|3.29B|3290000000|2.99|1622203|-0.34|23|2024-09-03|15/07/2024|||||2.9900000095367|1|2024-06-25|15/04/2024|0.003||66000000||3.0899999141693|1
2024-07-01 18:41:34|10451|103217|2206|62.42B|62420000000|78.8|8939148|-11.84|30|2024-08-12|15/06/2024|||||78.800003051758|1|2024-05-13|15/03/2024|||||78.599998474121|1
2024-07-01 18:41:40|10452|18144|GESC|173.75B|173750000000|1213.5|1115446|64.98|44|2024-08-09|15/06/2024||||15301000000|1218.5999755859|1|2024-05-10|15/03/2024|63.4|54|13590000000|9880000000|969.09997558594|1
2024-07-01 18:41:44|10453|1165978|ROUT|115.28B|115280000000|1826.9|318078|13.74|17|2024-08-28|15/06/2024||13.65||10211000000|1835.9499511719|1|2024-05-06|15/03/2024|13.9|14.98|10170000000|10550000000|1525.5|1
2024-07-01 18:41:49|10454|49979|0410|3.48B|3480000000|0.68|2646521|-41.88|18|2023-03-24|15/12/2022|||||1.4500000476837|1|2022-03-24|15/12/2021|-0.11|||2055000000|1.5900000333786|1
2024-07-01 18:41:55|10455|49971|0272|5.3B|5300000000|0.66|7480583|-25.84|19|2023-03-22|15/12/2022|||||1|1|2022-08-22|15/06/2022|||||0.98000001907349|1
2024-07-01 18:42:01|10456|102992|1215|30.66B|30660000000|104|716879|12.23|31|2024-08-07|15/06/2024||1.99||7860000000|104|1|2024-05-06|15/03/2024||1.98||7590000000|105.5|1
2024-07-01 18:42:07|10457|43798|009450|739.99B|739990000000|51200|63678|-1.57|32|2024-08-13|15/06/2024|||||51200|1|2024-05-08|15/03/2024|||||52800|1
2024-07-01 18:42:14|10458|969072|1282|218.14M|218140000|0.139|1398818|-51.23|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
2024-07-01 18:42:21|10459|49977|0363|12.68B|12680000000|11.74|1137884|3.35|32|2024-08-28|15/06/2024|||||11.659999847412|1|2024-05-06|15/03/2024|||||11.300000190735|1
2024-07-01 18:42:27|10460|979222|033290|146.82B|146820000000|2750|290684|-28.88|31|2024-08-13|15/06/2024|||||2750|1|2024-05-14|15/03/2024|||||3120|1
2024-07-01 18:42:33|10461|44104|170900|577.75B|577750000000|66400|23608|14.46|41|2024-08-13|15/06/2024||1267||160500000000|66400|1|2024-05-02|15/03/2024||972.00|140100000000|140100000000|67600|1
2024-07-01 18:42:40|10462|12875|HRHO|28.29B|28290000000|19.38|7115735|30.98|44|2024-08-08|15/06/2024|||||19.379999160767|1|2024-05-23|15/03/2024|||||15.60000038147|1
2024-07-01 18:42:47|10463|100080|1070|15.93B|15930000000|6.34|10231915|55.77|42|2024-08-23|15/06/2024|||||6.3200001716614|1|2024-04-23|15/03/2024|||||5.0999999046326|1
2024-07-01 18:42:54|10464|50122|ARLJ|6.39B|6390000000|16699|93876|6.85|31|2024-08-28|15/06/2024|||||16699|1|2024-05-20|15/03/2024|||||14869|1
2024-07-01 18:43:01|10465|958363|214320|856B|856000000000|21400|57806|6.99|32|2024-08-13|15/06/2024||1433||541350000000|21400|1|2024-05-02|15/03/2024||982.50|487500000000|487630000000|22750|1
2024-07-01 18:43:05|10466|1114561|1860|3.77B|3770000000|2.56|1559839|-25.58|15|2024-08-28|15/06/2024|||||2.5199999809265|1|2024-05-16|15/03/2024|0.005||301480000||3.0199999809265|1
2024-07-01 18:43:11|10467|18204|ICMN|87.7B|87700000000|283|7987096|38.73|44|2024-08-07|15/06/2024||||14649000000|283|1|2024-05-20|15/03/2024|-1.45|-1.6|12450000000|12460000000|214|1
2024-07-01 18:43:18|10468|990234|0357|3.64B|3640000000|7.56|1374949|-22.14|20|2024-08-23|15/06/2024||0.08|||7.6900000572205|1|2024-05-29|15/03/2024|||||9.6800003051758|1
2024-07-01 18:43:23|10469|1053087|LOMA|234.94M|234940000|6.53|514978|-0.59|29|2024-08-08|15/06/2024||-0.145||160730000|6.5300002098083|1|2024-05-09|15/03/2024|0.2956|-0.0684|130110000|124830000|7.4800000190735|1
2024-07-01 18:43:31|10470|18392|SOBH|182.06B|182060000000|1908.7|281248|264.06|44|2024-08-06|15/06/2024||8.16||9373000000|1908.6999511719|1|2024-05-17|15/03/2024|0.6815|0.6815|7630000000|7630000000|1718.8499755859|1
2024-07-01 18:43:38|10471|1064345|ATRD|174.38B|174380000000|350.4|2878863|60.59|28|2024-08-28|15/06/2024||2.57||34430000000|350.60000610352|1|2024-05-28|15/03/2024|0.7|2.54|9740000000|37180000000|375.20001220703|1
2024-07-01 18:43:43|10472|1128957|SBFG3|2.92B|2920000000|12.06|1753113|-9.26|26|2024-07-29|15/06/2024||0.15||1710000000|12.069999694824|1|2024-05-13|15/03/2024|0.18|0.15|1500000000|1500000000|12.220000267029|1
2024-07-01 18:43:48|10473|955768|094800|390.37B|390370000000|4185|39432|0.36|0||
2024-07-01 18:43:54|10474|103283|2392|36.01B|36010000000|77.8|12150700|87.65|32|2024-08-09|15/06/2024||1.16||22924000000|77.800003051758|1|2024-05-15|15/03/2024||0.89||20626000000|51.5|1
2024-07-01 18:44:00|10475|13205|GWCS|1.95B|1950000000|3.336|779916|0.52|32|2024-07-23|15/06/2024|||||3.335000038147|1|2024-04-23|15/03/2024|0.087|0.087|375870000|375730000|3.3789999485016|1
2024-07-01 18:44:06|10476|992665|6443|14.61B|14610000000|28.5|8280358|-17.66|32|2024-08-12|15/06/2024||0.52||1930000000|28.5|1|2024-05-13|15/03/2024|0.285|0.53|1480000000|1790000000|27.60000038147|1
2024-07-01 18:44:14|10477|943505|1666|6.46B|6460000000|5.04|1230682|-35.22|23|2024-08-28|15/06/2024|||||5.039999961853|1|2024-04-24|15/03/2024|||||4.75|1
2024-07-01 18:44:20|10478|100271|NBCC|281.79B|281790000000|156.6|22486709|296.44|32|2024-08-08|15/06/2024||||20094000000|156.60000610352|1|2024-05-28|15/03/2024|1.3||35280000000|40250000000|145.05000305176|1
2024-07-01 18:44:26|10479|39872|INRL|94.55B|94550000000|148.5|17935673|139.97|44|2024-08-14|15/06/2024|||||148.91999816895|1|2024-04-26|15/03/2024|-5.6||210000000||137.60000610352|1
2024-07-01 18:44:33|10480|1056455|ICLK|12.94M|12940000|1.23|43022|-8.86|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
2024-07-01 18:44:39|10481|943532|3836|732.48M|732480000|0.48|197337|-44.19|20|2024-08-27|15/06/2024|||||0.47999998927116|1|2024-06-03|15/03/2024|||||0.50999999046326|1
2024-07-01 18:44:45|10482|1073767|GMMP|61.89B|61890000000|1378|151609|-10.78|31|2024-08-08|15/06/2024|||||1376.9499511719|1|2024-05-22|15/03/2024|||7410000000||1398.5|1
2024-07-01 18:44:51|10483|18727|MDIA3|9.68B|9680000000|28.68|859127|-29.59|44|2024-08-09|15/06/2024||1.01||2960000000|28.680000305176|1|2024-05-10|15/03/2024|0.46|0.46|2140000000|2140000000|34.222553253174|1
2024-07-01 18:44:59|10484|103683|6153|12.55B|12550000000|21.05|1952212|-19.29|32|2024-07-24|15/06/2024|||||21.049999237061|1|2024-04-25|15/03/2024|||||19.35000038147|1
2024-07-01 18:45:04|10485|1012973|8358|17.76B|17760000000|70.2|8338|14.52|30|2024-08-09|15/06/2024||0.66||1580000000|70.199996948242|1|2024-05-29|15/03/2024|0.48|0.48||1350000000|70.599998474121|1
2024-07-01 18:45:10|10486|103011|1305|9.65B|9650000000|16.6|1823450|-28.42|32|2024-07-31|15/06/2024||0.006||3120000000|16.60000038147|1|2024-05-02|15/03/2024|-0.05|0.0422|2910000000|2910000000|18.299999237061|1
2024-07-01 18:45:17|10487|1012878|6589|29.54B|29540000000|90.5|802|-19.2|32|2024-08-28|15/06/2024||-0.14||288000000|90.5|1|2024-05-29|15/03/2024|-0.2599|-0.2599|220000000|220000000|80.099998474121|1
2024-07-01 18:45:23|10488|103658|5534|33.24B|33240000000.000004|114.5|3881598|37.39|35|2024-08-09|15/06/2024||2.08||3180000000|114.5|1|2024-05-10|15/03/2024||1.17||1860000000|122|1
2024-07-01 18:45:29|10489|103727|6412|54.5B|54500000000|136|893045|50.33|32|2024-07-31|15/06/2024||2.16||9360000000|136|1|2024-05-02|15/03/2024|1.7|1.7|8050000000|8050000000|173.5|1
2024-07-01 18:45:35|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
2024-07-01 18:45:41|10491|103015|1310|6.97B|6970000000|13.2|1033771|-19.64|31|2024-08-07|15/06/2024|||||13.199999809265|1|2024-05-08|15/03/2024|||||13.199999809265|1
2024-07-01 18:45:47|10492|943574|3613|7.54B|7540000000|9.06|1578816|-36.82|32|2024-08-08|15/06/2024|||||9.0100002288818|1|2024-04-25|15/03/2024|||||9.2600002288818|1
2024-07-01 18:45:53|10493|50212|BTNJ|5.79B|5790000000|713|2320217|-3.36|15|2023-05-16|15/03/2023|||||810|1|2022-11-16|15/09/2022|0.93||791500000||1054|1
2024-07-01 18:45:58|10494|946370|1381|10.25B|10250000000|4.22|1480553|7.11|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
2024-07-01 18:46:04|10495|950127|BERA|2.96B|2960000000|2.52|2996354|16.99|32|2024-09-12|15/07/2024|||||2.5299999713898|1|2024-06-11|15/04/2024|0.077||937500000||2.5699999332428|1
2024-07-01 18:46:11|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
2024-07-01 18:46:19|10497|50048|0861|5.59B|5590000000|3.35|7505484|7.37|39|2024-08-28|15/06/2024|||||3.3399999141693|1|2024-04-29|15/03/2024|||||2.829999923706|1
2024-07-01 18:46:24|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
2024-07-01 18:46:28|10499|1031125|6069|4.31B|4310000000|4.41|1381808|-14.04|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
2024-07-01 18:46:35|10500|979322|039840|276.69B|276690000000|19020|47489|-43.89|32|2024-08-13|15/06/2024||584.60||38250000000|19050|1|2024-05-08|15/03/2024||609.00|35000000000|35000000000|20750|1
2024-07-01 18:46:42|10501|41608|MBSB|6.7B|6700000000|0.815|14438184|24.62|32|2024-08-28|15/06/2024|||||0.81499999761581|1|2024-05-30|15/03/2024|||||0.86500000953674|1
2024-07-01 18:46:49|10502|102180|COSCO|32.58B|32580000000|4.6|680298|-4.9|29|2024-08-13|15/06/2024|||||4.5999999046326|1|2024-05-08|15/03/2024|||||4.6700000762939|1
2024-07-01 18:46:54|10503|41402|AGUASA|1.57T|1570000000000|257|5575715|-7.55|35|2024-08-22|15/06/2024||4.32|||257|1|2024-05-23|15/03/2024|8.97|8.97|189140000000|187080000000|273|1
2024-07-01 18:47:01|10504|102472|CKP|31.87B|31870000000|3.92|7205730|12|32|2024-08-08|15/06/2024||||2520000000|3.920000076294|1|2024-05-10|15/03/2024|-0.06|-0.06|2350000000|2350000000|4.0799999237061|1
2024-07-01 18:47:07|10505|1013385|MAVI|48.54B|48540000000|122.1|3834533|225.81|30|2024-09-16|15/07/2024|||||122.09999847412|1|2024-06-13|15/04/2024|||8270000000|7760000000|100.09999847412|1
2024-07-01 18:47:12|10506|992988|3306|7.73B|7730000000|15.3|775239|80.21|6|2021-08-20|15/06/2021||||1404000000|18.280000686646|1|2018-02-28|15/12/2017|0.6||1650000000||15.460000038147|1
2024-07-01 18:47:18|10507|41612|DRBM|2.59B|2590000000|1.34|2126566|1.49|34|2024-08-22|15/06/2024|||||1.3400000333786|1|2024-05-23|15/03/2024|0.047||4330000000||1.3999999761581|1
2024-07-01 18:47:24|10508|1156660|BLDN|2.49B|2490000000|1.31|10296557|-9.09|18|2024-05-06|15/03/2024||0.025||304630000|1.335000038147|1|2024-02-25|15/12/2023|0.015|0.015|284100000|284100000|1.1579999923706|1
2024-07-01 18:47:27|10509|1129402|1873|1.14B|1140000000|0.53|3210984|-64.67|0||
2024-07-01 18:47:32|10510|1089331|1765|1.49B|1490000000|0.183|41502754|-64.81|4|2018-08-29|15/06/2018|||||1.7000000476837|1|2018-07-24|15/03/2017|0.01||165900000|||
2024-07-01 18:47:38|10511|104150|EGCH|176.63B|176630000000|331.88|412398|28.12|31|2024-08-20|15/06/2024|||||328.5|1|2024-04-25|15/03/2024|||||365|1
2024-07-01 18:47:44|10512|100044|0697|9.85B|9850000000|1.35|2060404|-25.82|32|2024-08-23|15/06/2024|||||1.3500000238419|1|2024-05-13|15/03/2024|0.0165||351380000||1.4800000190735|1
2024-07-01 18:47:51|10513|100022|0308|6.42B|6420000000|1.16|2164845|-24.18|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
2024-07-01 18:47:57|10514|102234|FGEN|64.74B|64739999999.99999|18|480807|-3.75|29|2024-08-15|15/06/2024|||||18|1|2024-05-08|15/03/2024|||596000000||19.340000152588|1
2024-07-01 18:48:04|10515|103367|2515|22.89B|22890000000|14.95|64805880|33.33|30|2024-08-09|15/06/2024|||||14.949999809265|1|2024-05-13|15/03/2024|||||16.14999961853|1
2024-07-01 18:48:10|10516|50100|WBOJ|8.72B|8720000000|16528|82437|53.22|19|2023-02-27|15/12/2022|8.29||10330000000||10680|1|2022-09-13|15/06/2022|41.01||1280000000|9048000000|7700|1
2024-07-01 18:48:17|10517|990901|2362|10.38B|10380000000|0.82|32067806|105|5|2018-04-27|15/12/2017|||305200000||1.4800000190735|1|2017-09-28|15/06/2017|||244000000||1.1000000238419|1
2024-07-01 18:48:21|10518|1153343|0302|2.5B|2500000000|0.91|31135063|-48|0||
2024-07-01 18:48:28|10519|102738|SGP|12.96B|12960000000|7.05|487400|-15.38|30|2024-08-06|15/06/2024|||||7.0500001907349|1|2024-05-08|15/03/2024|||||7.75|1
2024-07-01 18:48:34|10520|103374|2534|12.84B|12840000000|27.15|3205855|21.97|31|2024-08-14|15/06/2024|||||27.14999961853|1|2024-05-09|15/03/2024|||||28.049999237061|1
2024-07-01 18:48:41|10521|979723|086390|294.22B|294220000000|14470|971581|-3.13|32|2024-08-13|15/06/2024|||||14470|1|2024-05-13|15/03/2024|||||13530|1
2024-07-01 18:48:47|10522|1013402|ERIS|142.9B|142900000000|1050|168510|47.23|30|2024-08-28|15/06/2024||||4800000000|1050.1500244141|1|2024-05-21|15/03/2024|5.2|5.17|5510000000|5510000000|897.25|1
2024-07-01 18:48:54|10523|18623|BRSR6|4.78B|4780000000|11.29|1872083|-20.24|44|2024-08-13|15/06/2024||0.6407||2160000000|11.270000457764|1|2024-05-14|15/03/2024|0.4667|0.4667|2040000000|2090000000|10.719524383545|1
2024-07-01 18:49:00|10524|950510|TAKA|3.16B|3160000000|3.77|704617|12.35|32|2024-08-27|15/06/2024|||||3.7699999809265|1|2024-05-27|15/03/2024|0.122||892200000||3.8599998950958|1
2024-07-01 18:49:06|10525|18155|GRPH|111.95B|111950000000|573.3|1447429|40.16|32|2024-08-07|15/06/2024||||7149000000|573.29998779297|1|2024-05-07|15/03/2024|0.8|0.8|7200000000|7200000000|647.90002441406|1
2024-07-01 18:49:11|10526|39900|RAID|54.57B|54570000000|162.05|2362099|-1.37|30|2024-08-02|15/06/2024|||||162.05999755859|1|2024-05-09|15/03/2024|||||166.69999694824|1
2024-07-01 18:49:18|10527|1167986|009900|747.17B|747170000000|14240|177419|-39.53|18|2024-08-09|15/06/2024||||446670000000|14240|1|2024-05-10|15/03/2024|||401800000000|414700000000|14930|1
2024-07-01 18:49:25|10528|44010|082640|1.2T|1200000000000|7710|687020|114.29|39|2024-08-15|15/06/2024||||1008000000000|7710|1|2024-05-20|15/03/2024||||961100000000|5210|1
2024-07-01 18:49:31|10529|103554|3532|69.81B|69810000000|180|1369824|3.88|30|2024-08-07|15/06/2024||1.14||3170000000|180|1|2024-05-08|15/03/2024|0.99|1.91|3030000000|3570000000|170.5|1
2024-07-01 18:49:38|10530|103740|8070|29.95B|29950000000|44.8|6152079|32.6|32|2024-08-06|15/06/2024|||||44.799999237061|1|2024-04-23|15/03/2024|||||40.200000762939|1
2024-07-01 18:49:45|10531|1012345|4105|19.05B|19050000000|76.6|494|-2.93|32|2024-08-02|15/06/2024||1.29||1370000000|76.599998474121|1|2024-05-10|15/03/2024|1.13|1.13|1270000000|1270000000|78|1
2024-07-01 18:49:51|10532|1012169|3152|14.11B|14110000000|204.5|126|-3.74|32|2024-08-28|15/06/2024|||||204.5|1|2024-05-29|15/03/2024|||||216|1
2024-07-01 18:49:57|10533|102314|SCC|140.06B|140060000000|32.95|2083592|20|33|2024-07-31|15/06/2024|||||32.950000762939|1|2024-05-06|15/03/2024|||20030000000||32.75|1
2024-07-01 18:50:04|10534|18766|RAPT4|3.4B|3400000000|11.1|2444756|-5.2|44|2024-08-07|15/06/2024||0.425||3000000000|11.10000038147|1|2024-05-08|15/03/2024|0.2491|0.1658|2540000000|2540000000|11.180000305176|1
2024-07-01 18:50:12|10535|43661|003530|725.9B|725900000000|3260|1203964|23.16|25|2023-05-12|15/03/2023|126.89||516200000000||2780|1|2023-03-14|15/12/2022|-326.97||245000000000||2810|1
2024-07-01 18:50:17|10536|961692|SSSJ|6.69B|6690000000|1406|547924|11.69|13|2022-11-15|15/09/2022|1.15||513700000||1341|1|2022-06-20|15/03/2022|1.37||479500000||1417|1
2024-07-01 18:50:22|10537|19483|KOZAL|64.18B|64180000000.00001|20.1|79097191|-14.03|42|2024-08-06|15/06/2024|||||20.10000038147|1|2024-05-09|15/12/2023|||1600000000|1600000000|23.299999237061|1
2024-07-01 18:50:28|10538|1010642|267260|10.67T|10670000000000|296500|709471|365.44|31|2024-08-21|15/06/2024||1595||828600000000|296500|1|2024-04-23|15/03/2024||1006|801000000000|801000000000|227500|1
2024-07-01 18:50:34|10539|18652|CSMG3|7.62B|7620000000|20.02|1406679|15.09|42|2024-08-14|15/06/2024||0.8075||1800000000|20.069999694824|1|2024-04-29|15/03/2024|0.9271|1.09|1690000000|1670000000|20.778812408447|1
2024-07-01 18:50:41|10540|19386|EKGYO|35.11B|35110000000|9.32|207158711|31.22|44|2024-08-14|15/06/2024|||||9.3199996948242|1|2024-06-14|15/03/2024|||||9.079999923706|1
2024-07-01 18:50:46|10541|1164167|LJQQ3|725.67M|725670000|3.76|3489495|-36.16|22|2024-08-12|15/06/2024|||||3.7599999904633|1|2024-04-26|15/03/2024|||669000000|633000000|4.8000001907349|1
2024-07-01 18:50:51|10542|50696|DRDJ|13.6B|13600000000|1583|959786|-21.18|31|2024-08-21|15/06/2024|||||1583|1|2024-05-10|15/03/2024|||||1595|1
2024-07-01 18:51:00|10543|1012926|8076|10.56B|10560000000|36.5|2042|-4.58|32|2024-08-08|15/06/2024|||||36.5|1|2024-05-13|15/03/2024|||||29.60000038147|1
2024-07-01 18:51:05|10544|40456|PGSUS|109.00B|109000000000|219.2|11807140|80.53|41|2024-08-12|15/06/2024|||||219.19999694824|1|2024-05-08|15/03/2024|||17670000000||1043.0845515137|0.20458265139116
2024-07-01 18:51:11|10545|1090470|CRDE|218.45B|218450000000|1379.95|14369|6.04|30|2024-07-19|15/06/2024||26.02||9830000000|1372.8499755859|1|2024-05-06|15/03/2024|24.79|24.65|14590000000|9340000000|1468.1500244141|1
2024-07-01 18:51:17|10546|1159369|344820|638.53B|638530000000|40000|16360|-9.56|18|2024-08-13|15/06/2024||||453300000000|40050|1|2024-05-09|15/03/2024|||399400000000|399400000000|40650|1
2024-07-01 18:51:23|10547|943699|EPG|14.14B|14140000000|5.05|2314718|-25.36|32|2024-08-09|15/06/2024||0.10||3003000000|5.0500001907349|1|2024-05-28|15/03/2024|0.05|0.05|3530000000|3530000000|6.75|1
2024-07-01 18:51:29|10548|102671|PTG|13.69B|13690000000|8.2|6473311|-32.38|32|2024-08-08|15/06/2024|||||8.1999998092651|1|2024-05-10|15/03/2024|0.15|0.15|54960000000|55000000000|8.5|1
2024-07-01 18:51:36|10549|50039|0658|1.82B|1820000000|1.12|1801433|-54.1|29|2024-08-26|15/06/2024|||||1.1100000143051|1|2024-05-29|15/03/2024|||||1.1299999952316|1
2024-07-01 18:51:42|10550|100069|0906|7.72B|7720000000|6.94|1081049|78.41|22|2024-08-20|15/06/2024|||||6.9299998283386|1|2024-05-29|15/03/2024|||||6.8000001907349|1
2024-07-01 18:51:49|10551|27134|HERDEZ|17.71B|17710000000|53.9|115099|19.04|38|2024-07-18|15/06/2024||0.9969|||53.900001525879|1|2024-04-17|15/03/2024|1.13|0.81|8890000000|8940000000|41.759998321533|1
2024-07-01 18:51:54|10552|1072979|BTBT|413.23M|413230000|3.44|7466434|-21.67|26|2024-08-15|15/06/2024||-0.0025||28860000|3.4349999427795|1|2024-05-15|15/03/2024|0.43|0.04|30300000|27730000|2.2599999904633|1
2024-07-01 18:52:00|10553|103219|2208|22.5B|22500000000|17.65|3826423|-28.08|31|2024-07-23|15/06/2024||-0.36||4170000000|17.64999961853|1|2024-05-08|15/03/2024||-0.11||4790000000|18.049999237061|1
2024-07-01 18:52:06|10554|103654|5522|65.65B|65650000000.00001|84|4902554|31.97|33|2024-08-08|15/06/2024||1.2||5560000000|84|1|2024-05-14|15/03/2024|0.67|0.67|3270000000|3270000000|80.800003051758|1
2024-07-01 18:52:13|10555|1012748|6244|12.06B|12060000000|31.95|5713|-6.3|32|2024-08-07|15/06/2024||0.17||991000000|31.950000762939|1|2024-05-09|15/03/2024||0.16||944000000|26.299999237061|1
2024-07-01 18:52:20|10556|103437|2867|37.07B|37070000000|7.27|32136164|34.68|30|2024-07-19|15/06/2024|||||7.2699999809265|1|2024-04-17|15/03/2024|||||6.1399998664856|1
2024-07-01 18:52:26|10557|103021|1319|63.88B|63880000000|108|5379705|104.93|32|2024-08-08|15/06/2024||1.74||6340000000|108|1|2024-05-09|15/03/2024|1.98|2.01|6170000000|6230000000|116|1
2024-07-01 18:52:32|10558|947157|AEGS|300.14B|300140000000|859|1928117|171.18|32|2024-08-09|15/06/2024||3.41||23510000000|855.09997558594|1|2024-05-24|15/03/2024|6.05|3.96|18370000000|18450000000|630.09997558594|1
2024-07-01 18:52:38|10559|18223|IRBI|392.11B|392110000000|64.93|66019598|141.75|44|2024-08-06|15/06/2024||||16125000000|64.930000305176|1|2024-05-07|15/03/2024|0.3|0.3|20610000000|19850000000|67.650001525879|1
2024-07-01 18:52:43|10560|979333|041190|640.88B|640880000000|8230|1850039|96.13|24|2023-03-22|15/12/2022|-1089.44||4670000000||4600|1|2022-11-14|15/09/2022|-1536.77||6090000000||4800|1
2024-07-01 18:52:49|10561|18114|ENGI|144.02B|144020000000|256.6|9654000|117.92|33|2024-08-08|15/06/2024||||9020000000|256.25|1|2024-05-28|15/03/2024|1.75|2.1|7900000000|7980000000|270.04998779297|1
2024-07-01 18:52:56|10562|941309|AGTHIA|4.85B|4850000000|5.83|558538|20.97|40|2024-08-07|15/06/2024|||||5.8299999237061|1|2024-05-19|15/03/2024|0.146|0.1143|1450000000|1360000000|5.5300002098083|1
2024-07-01 18:53:01|10563|41694|PDNI|2.40B|2400000000|3.63|516708|-5.67|34|2024-08-23|15/06/2024|||||3.6500000953674|1|2024-05-30|15/03/2024|0.062||575400000|575400000|3.8599998950958|1
2024-07-01 18:53:07|10564|103797|9940|23.51B|23510000000|31.9|780297|10.65|30|2024-07-25|15/06/2024|||||31.89999961853|1|2024-04-29|15/03/2024|||||32.549999237061|1
2024-07-01 18:53:14|10565|1166358|BOAS3|4.22B|4219999999.9999995|7.95|1795213|0.13|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
2024-07-01 18:53:20|10566|18165|GNFC|106.41B|106410000000|724.15|1772606|18.44|41|2024-08-08|15/06/2024|||||724.15002441406|1|2024-05-28|15/03/2024|||||665.40002441406|1
2024-07-01 18:53:25|10567|102163|DNL|42.86B|42860000000|6|1223952|-17.95|32|2024-08-07|15/06/2024|||||6|1|2024-05-08|15/03/2024|||8830000000||6.1900000572205|1
2024-07-01 18:53:32|10568|19482|KOZAA|20.51B|20510000000|52.9|10113449|6.58|41|2024-08-07|15/06/2024|||||52.900001525879|1|2024-05-29|15/03/2024|||||52.849998474121|1
2024-07-01 18:53:38|10569|103646|5388|34.77B|34770000000|117.5|4031305|12.38|32|2024-08-14|15/06/2024||2.26||15570000000|117.5|1|2024-05-09|15/03/2024|2.35|2.29|16190000000|16170000000|115.5|1
2024-07-01 18:53:43|10570|100126|2233|5.62B|5620000000|1.04|23054928|31.65|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
2024-07-01 18:53:50|10571|979824|100090|811.57B|811570000000|13710|656184|-31.12|31|2024-08-13|15/06/2024||370.69||215120000000|13710|1|2024-05-17|15/03/2024||295.44|127100000000|127080000000|13940|1
2024-07-01 18:53:57|10572|1012368|4147|24.63B|24630000000|90.2|1101|-15.75|32|2024-08-09|15/06/2024||-0.0591||151000000|90.199996948242|1|2024-05-15|15/03/2024|-0.1676|-0.1676|104000000|104000000|87.400001525879|1
2024-07-01 18:54:03|10573|1012146|3081|14.74B|14740000000|160.5|2980|64.71|32|2024-07-24|15/06/2024||-0.1871||332500000|160.5|1|2024-04-24|15/03/2024|-0.44|-0.1038|324000000|301000000|128|1
2024-07-01 18:54:10|10574|996059|MOVI3|2.15B|2150000000|6.02|4022852|-42.64|31|2024-08-13|15/06/2024||0.0446||2950000000|6.039999961853|1|2024-05-08|15/03/2024|0.1342|0.1371|3020000000|3070000000|7.5799999237061|1
2024-07-01 18:54:19|10575|13209|MCGS|1.2B|1200000000|4.267|1946439|-33.16|30|2024-07-11|15/06/2024|||||4.2670001983643|1|2024-04-24|15/03/2024|0.06|0.06|125900000|125900000|4.0700001716614|1
2024-07-01 18:54:26|10576|100244|JUST|89.49B|89490000000|1052.35|786884|38.72|42|2024-07-12|15/06/2024||8.79||2481000000|1052.3499755859|1|2024-04-17|15/03/2024|13.66|10.9|2700000000|2740000000|891.09997558594|1
2024-07-01 18:54:30|10577|103086|||||||30|2024-08-01|15/06/2024|||||45.450000762939|1|2024-05-08|15/03/2024|||||51|1
2024-07-01 18:54:37|10578|41640|YTLS|40.05B|40050000000|3.62|23312000|232.69|39|2024-08-29|15/06/2024|||||3.6199998855591|1|2024-05-23|15/03/2024|0.0451||7210000000||3.8199999332428|1
2024-07-01 18:54:43|10579|13694|MSNG|122.87B|122870000000|3.102|22354786|0.82|38|2024-07-31|15/06/2024|||||3.0969998836517|1|2024-05-06|15/03/2024|||||3.2960000038147|1
2024-07-01 18:54:47|10580|1161014|9996|1.54B|1540000000|2.3|13043665|-62.66|0||
2024-07-01 18:54:53|10581|42628|EYDr|586.82M|586820000|5.51|34840|-20.92|35|2024-09-26|15/06/2024|||||5.5|1|2024-05-28|15/03/2024|||||6.0300002098083|1
2024-07-01 18:54:59|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
2024-07-01 18:55:06|10583|42672|SRSr|709.10M|709100000|10.98|52505|47.06|35|2024-09-03|15/06/2024|||||10.979999542236|1|2024-04-24|15/03/2024|||||11.760000228882|1
2024-07-01 18:55:11|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
2024-07-01 18:55:17|10585|103234|2323|13.78B|13780000000|12.65|15720885|-10.28|30|2024-08-12|15/06/2024|||||12.64999961853|1|2024-05-13|15/03/2024|||||12.85000038147|1
2024-07-01 18:55:27|10586|997897|145720|973.64B|973640000000|112900|79636|-19.59|31|2024-08-09|15/06/2024||2971||119090000000|112900|1|2024-05-09|15/03/2024||1985|82700000000|82700000000|129200|1
2024-07-01 18:55:33|10587|103590|3704|16.09B|16090000000|39.9|1931151|-14.19|32|2024-08-05|15/06/2024||0.64||6800000000|39.900001525879|1|2024-04-16|15/03/2024|0.59|0.4025|5940000000|6220000000|45|1
2024-07-01 18:55:38|10588|50022|3818|1.85B|1850000000|0.315|2661283|3.28|11|2023-06-22|15/12/2023|||||0.31000000238419|1|2021-06-23|15/12/2021|||||1.1900000572205|1
2024-07-01 18:55:44|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
2024-07-01 18:55:49|10590|50054|1361|8.33B|8330000000|4.03|2824968|8.04|6|2021-08-15|15/06/2021|||||3.3900001049042|1|2018-03-20|15/12/2017|0.07||2360000000|2740000000|2.5429999828339|1
2024-07-01 18:55:55|10591|950528|UNSM|6.68B|6680000000|4.14|1037488|39.13|32|2024-07-25|15/06/2024|||||4.1399998664856|1|2024-04-26|15/03/2024|0.005||364800000||3.6400001049042|1
2024-07-01 18:56:00|10592|1073430|TENP|533.69M|533690000.00000006|84.6|18754|4.06|27|2024-08-26|15/06/2024||||105000000|84.599998474121|1|2024-05-27|15/03/2024|||99900000|99700000|91.699996948242|1
2024-07-01 18:56:04|10593|1141275|1931|1.07B|1070000000.0000001|0.78|627558|-41.79|0||
2024-07-01 18:56:11|10594|1052835|TRAXIONA|15.74B|15740000000|27.82|1210525|-16.55|30|2024-07-22|15/06/2024||0.4536||7150000000|27.819999694824|1|2024-04-25|15/03/2024|0.2444|0.2446|6660000000|6660000000|30.760000228882|1
2024-07-01 18:56:17|10595|953717|8341|12.65B|12650000000|97.3|151978|-33.47|32|2024-08-02|15/06/2024||0.78||785000000|97.300003051758|1|2024-05-03|15/03/2024|0.61|0.61|764000000|764000000|102.5|1
2024-07-01 18:56:25|10596|18256|KARU|166.55B|166550000000|207.05|2717542|66.15|34|2024-07-24|15/06/2024||3.80||10678000000|207.05000305176|1|2024-05-13|15/03/2024|5.7|5.77|16240000000|13420000000|190.39999389648|1
2024-07-01 18:56:31|10597|18403|SRID|86.75B|86750000000|945|374727|119.9|34|2024-07-31|15/06/2024||||9813000000|943.79998779297|1|2024-05-22|15/03/2024|||10710000000|11000000000|846.09997558594|1
2024-07-01 18:56:36|10598|985148|CLHO|10.68B|10680000000|7.39|1765219|66.29|30|2024-09-09|15/06/2024|||||7.3899998664856|1|2024-06-03|15/03/2024||||1110000000|6.4699997901917|1
2024-07-01 18:56:42|10599|1096080|1911|4.13B|4130000000|7.27|1244400|0|0||
2024-07-01 18:56:47|10600|943499|1600|3.92B|3920000000|4|1087353|-27.27|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
2024-07-01 18:56:53|10601|102505|BSRC|32.53B|32530000000|9.4|5234037|3.98|33|2024-08-19|15/06/2024||0.16|||9.3999996185303|1|2024-05-08|15/03/2024|0.25|0.21|63580000000|67580000000|9|1
2024-07-01 18:56:59|10602|19583|TKFEN|19.06B|19060000000|51.35|5727082|36.88|44|2024-09-26|15/06/2024|||||51.349998474121|1|2024-06-13|15/03/2024|||11610000000|11610000000|50.349998474121|1
2024-07-01 18:57:06|10603|42644|HEPr|2.39B|2390000000|7.82|257102|-0.38|44|2024-08-29|15/06/2024||0.28||3320000000|7.8200001716614|1|2024-05-16|15/03/2024|0.54|0.54|3280000000|3290000000|8.8100004196167|1
2024-07-01 18:57:12|10604|1093999|298000|242.64B|242640000000|64200|24579|-31.88|26|2024-08-09|15/06/2024||||743000000000|64200|1|2024-04-26|15/03/2024|||||56400|1
2024-07-01 18:57:18|10605|979768|092040|281.21B|281210000000|5130|805849|-42.6|32|2024-08-13|15/06/2024|||||5130|1|2024-05-13|15/03/2024|||||7450|1
2024-07-01 18:57:22|10606|1156019|9909|1.72B|1720000000|2.67|638559|-31.19|0||
2024-07-01 18:57:29|10607|50507|ANIM3|1.21B|1210000000|3.19|6012702|-24.58|32|2024-08-12|15/06/2024||0.0688||973890000|3.1900000572205|1|2024-05-13|15/03/2024|0.3648|0.2429|990720000|990850000|3.5499999523163|1
2024-07-01 18:57:34|10608|969094|3813|3.16B|3160000000|0.61|990925|3.39|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
2024-07-01 18:57:39|10609|13696|NMTP|190.19B|190190000000|10.3|26506113|0.82|36|2024-08-26|15/06/2024|||||10.289999961853|1|2024-06-17|15/03/2024|||||10.619999885559|1
2024-07-01 18:57:45|10610|943449|0579|15.33B|15330000000|1.85|9572190|-1.07|21|2024-08-22|15/06/2024|||||1.8600000143051|1|2024-04-26|15/03/2024|||6520000000||1.8700000047684|1
2024-07-01 18:57:52|10611|100071|0934|10.07B|10070000000|4.02|4409016|36.73|33|2024-08-22|15/06/2024|||||4.0500001907349|1|2024-05-29|15/03/2024|||||3.9700000286102|1
2024-07-01 18:57:57|10612|980727|TTAt|337.13M|337130000|0.185|1|7.56|0||
2024-07-01 18:58:04|10613|13218|QANC|2.39B|2390000000|3.66|351136|-6.41|37|2024-07-30|15/06/2024|||||3.6559998989105|1|2024-04-21|15/03/2024|||||3.585000038147|1
2024-07-01 18:58:11|10614|12889|TMGH|117.87B|117870000000|57.12|8163790|532.11|44|2024-08-28|15/06/2024|||||57.119998931885|1|2024-05-29|15/03/2024|1.16||6790000000|4170000000|57.299999237061|1
2024-07-01 18:58:19|10615|1131567|6055|11.54B|11540000000|16.76|2739393|54.9|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
2024-07-01 18:58:25|10616|37730|ATTP|2.00B|2000000000|20.2|152216|-23.19|44|2024-08-28|15/06/2024||||3491000000|20.200000762939|1|2024-05-28|15/03/2024|||3400000000|3390000000|22.520000457764|1
2024-07-01 18:58:30|10617|1162598|9997|6.76B|6760000000|5.57|1086568|-32.97|0||
2024-07-01 18:58:37|10618|992657|3413|32.93B|32930000000|338|1624064|52.72|32|2024-08-08|15/06/2024||4.88||3570000000|338|1|2024-05-13|15/03/2024|5.52|5.45|3320000000|3320000000|312|1
2024-07-01 18:58:43|10619|1062839|MPARK|70.16B|70160000000|335|739078|360.53|31|2024-08-08|15/06/2024|||||335|1|2024-05-28|15/03/2024|||7960000000|7280000000|287.5|1
2024-07-01 18:58:48|10620|999097|0581|4.28B|4280000000.0000005|1.15|2389826|7.48|20|2024-08-29|15/06/2024|||||1.1499999761581|1|2024-05-29|15/03/2024|||||1.1100000143051|1
2024-07-01 18:58:55|10621|18033|BASF|221.3B|221300000000|5143|54338|95.36|32|2024-08-01|15/06/2024||45.40||36577000000|5112.4501953125|1|2024-05-14|15/03/2024|37.3|37.3|33570000000|33570000000|4096.8999023438|1
2024-07-01 18:59:01|10622|43922|026890|357.45B|357450000000|9780|199983|47.6|30|2024-08-13|15/06/2024|||||9780|1|2024-05-17|15/03/2024|||||9710|1
2024-07-01 18:59:07|10623|100051|0743|4.54B|4540000000|2.9|4435893|-25.06|26|2024-08-07|15/06/2024|||||2.9000000953674|1|2024-04-29|15/03/2024|-0.083||1220000000||1.9199999570847|1
2024-07-01 18:59:12|10624|103155|1736|27.47B|27470000000|90.7|1650755|23.68|32|2024-08-06|15/06/2024||0.41||9330000000|90.699996948242|1|2024-05-10|15/03/2024|-0.3|-0.3|7980000000|7980000000|91.300003051758|1
2024-07-01 18:59:17|10625|947275|||||||37|2024-07-24|15/06/2024||||4801000000|2372.0500488281|1|2024-05-08|15/03/2024|22.4||4140000000|4140000000|2100|1
2024-07-01 18:59:24|10626|19509|MGROS|94.69B|94690000000|525|1994323|149.29|44|2024-08-06|15/06/2024|||||525|1|2024-05-23|15/03/2024|||51370000000|51080000000|494|1
2024-07-01 18:59:30|10627|1008732|2001|3.14B|3140000000|2.03|937288|-12.88|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
2024-07-01 18:59:35|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
2024-07-01 18:59:42|10629|18741|MYPK3|1.77B|1770000000|11.81|1255789|-4.75|44|2024-08-07|15/06/2024||0.4611||3810000000|11.810000419617|1|2024-05-08|15/03/2024|0.3322|0.33|3600000000|3600000000|12.560000419617|1
2024-07-01 18:59:49|10630|12888|SWDY|100.41B|100410000000|47.6|4694814|132.01|44|2024-08-20|15/06/2024|||||47.599998474121|1|2024-06-06|15/03/2024|||45250000000|14491000000|46.799999237061|1
2024-07-01 18:59:57|10631|103255|2355|19.4B|19400000000|48.8|4767771|56.05|32|2024-08-08|15/06/2024||0.785||4490000000|48.799999237061|1|2024-05-13|15/03/2024|0.82|0.77|4100000000|4150000000|40.799999237061|1
2024-07-01 19:00:02|10632|1082079|6100|1.13B|1130000000|2.19|5997159|-75.85|12|2023-03-18|15/12/2022|||||10.920000076294|1|2022-11-25|15/09/2022|||||7.6900000572205|1
2024-07-01 19:00:10|10633|103389|2605|17.65B|17650000000|30.15|19930056|52.24|32|2024-08-06|15/06/2024||0.325||1170000000|30.14999961853|1|2024-05-10|15/03/2024|0.6|0.3167|1140000000|1210000000|26.85000038147|1
2024-07-01 19:00:20|10634|1012379|4162|14.51B|14510000000|101|580|0|32|2024-08-28|15/06/2024||0.395||186000000|101|1|2024-05-29|15/03/2024|0.56|0.525|164000000|172000000|92.300003051758|1
2024-07-01 19:00:23|10635|1117969|1890|3.06B|3060000000|1.52|5474406|-35.86|0||
2024-07-01 19:00:28|10636|950273|GNIC|992.62M|992620000|1.47|5523520|15.91|32|2024-07-23|15/06/2024|||||1.4700000286102|1|2024-05-09|15/03/2024|0.0085||29900000||1.210000038147|1
2024-07-01 19:00:36|10637|43462|073240|1.89T|1890000000000|6580|630340|38.32|44|2024-08-13|15/06/2024||165.24||1127200000000|6580|1|2024-04-29|15/03/2024||108.15|1044250000000|1044500000000|6500|1
2024-07-01 19:00:42|10638|1061667|166090|1.3T|1300000000000|65700|185307|25.29|30|2024-08-14|15/06/2024||964.00||65030000000|65700|1|2024-05-14|15/03/2024||845.00|57700000000|57750000000|54100|1
2024-07-01 19:00:47|10639|979582|065660|146.46B|146460000000|15000|48779|-9.97|25|2023-05-12|15/03/2023|-1.8||1540000000||19190|1|2023-02-28|15/12/2022|-59.41||1600000000||21650|1
2024-07-01 19:00:55|10640|103360|2501|35.95B|35950000000|31|30034456|85.28|32|2024-08-14|15/06/2024||0.37||4200000000|31|1|2024-04-29|15/03/2024||0.07||2270000000|37.799999237061|1
2024-07-01 19:01:01|10641|103196|2031|20.65B|20650000000|64.3|2731517|38.23|32|2024-07-30|15/06/2024||0.935||4080000000|64.300003051758|1|2024-05-07|15/03/2024|2.14|1.64|3800000000|3800000000|60.5|1
2024-07-01 19:01:07|10642|993203|PNBH|207.85B|207850000000|800|1702004|38.13|32|2024-08-28|15/06/2024||14.83||6416000000|800.25|1|2024-04-29|15/03/2024|16.9|16.15|7440000000|6720000000|784.75|1
2024-07-01 19:01:14|10643|18302|NCCL|201.16B|201160000000|321.05|8053359|159.13|44|2024-08-09|15/06/2024||||36159000000|321.04998779297|1|2024-05-15|15/03/2024|3.85|3.71|54460000000|54460000000|253.19999694824|1
2024-07-01 19:01:19|10644|1166255|294090|386.29B|386290000000|12700|3025710|-54.92|12|2023-03-22|15/12/2022|-246.94||1610000000||25750|1|2022-11-14|15/09/2022|-176.21||3480000000||18000|1
2024-07-01 19:01:25|10645|1169011|INTB3|7.56B|7560000000|22.81|1112362|-8.68|18|2024-07-29|15/06/2024||0.453||1100000000|22.799999237061|1|2024-04-29|15/03/2024|0.4749|0.48|1040000000|1050000000|19.049999237061|1
2024-07-01 19:01:31|10646|17995|ALOK|145.73B|145730000000|29.39|8078593|71.44|33|2024-07-16|15/06/2024|||||29.35000038147|1|2024-04-20|15/03/2024|||||27.799999237061|1
2024-07-01 19:01:37|10647|953529|LNTAq|915.95M|915950000|1.5|2897|0|21|2023-04-24|15/03/2023|||||1.5|1|2023-03-29|15/12/2022||||162060000000|1.5|1
2024-07-01 19:01:43|10648|41661|CAPI|3.66B|3660000000|0.85|18703229|6.17|44|2024-08-27|15/06/2024|||||0.85000002384186|1|2024-05-29|15/03/2024|-0.022||5240000000||0.87000000476837|1
2024-07-01 19:01:49|10649|100272|VAIB|54.96B|54960000000|331.75|572519|0.7|31|2024-07-30|15/06/2024|||||331.75|1|2024-05-22|15/03/2024|||7900000000||379.75|1
2024-07-01 19:01:56|10650|950325|IOIP|12.06B|12060000000|2.19|8406173|106.54|32|2024-08-26|15/06/2024|||||2.1900000572205|1|2024-05-30|15/03/2024|0.04||902200000||2.4800000190735|1
2024-07-01 19:02:01|10651|990647|1176|903.2M|903200000|0.123|261011383|-82.43|15|2023-03-30|15/12/2022|-0.08||1500000000||0.81999999284744|1|2022-08-30|15/06/2022|-0.07||1340000000||1|1
2024-07-01 19:02:09|10652|37811|GPW|2.03B|2029999999.9999998|48.15|56225|27.43|44|2024-08-22|15/06/2024|||||48.150001525879|1|2024-05-16|15/03/2024|0.647||118190000|118200000|46.900001525879|1
2024-07-01 19:02:16|10653|43575|001060|701.12B|701120000000|30050|94718|32.34|34|2024-08-13|15/06/2024||515.36||203780000000|30050|1|2024-05-13|15/03/2024||522.44|190000000000|189980000000|30550|1
2024-07-01 19:02:23|10654|978765|THYO|34.45B|34450000000|652.5|72959|24.53|32|2024-08-28|15/06/2024||5.02||1620000000|650.75|1|2024-05-14|15/03/2024|4.9|4.9|1540000000|1490000000|619.29998779297|1
2024-07-01 19:02:29|10655|1056491|ZAMP3|1.04B|1040000000|3.75|1025824|-17.58|30|2024-08-08|15/06/2024||-0.0322||997850000|3.75|1|2024-05-03|15/03/2024|-0.33|-0.1579|1030000000|954880000|3.9400000572205|1
2024-07-01 19:02:36|10656|102384|RRHI|51.31B|51310000000|35.5|383707|-34.55|33|2024-08-01|15/06/2024||1.88|||35.5|1|2024-04-26|15/03/2024|0.9385|0.9385|45890000000|45890000000|35.950000762939|1
2024-07-01 19:02:42|10657|39850|BACO|38.61B|38610000000|270|742581|36.74|46|2024-07-31|15/06/2024||||2689000000|270.54998779297|1|2024-05-08|15/03/2024|2.6|2.55|2360000000|2380000000|257.64999389648|1
2024-07-01 19:02:48|10658|19431|GUBRF|44.32B|44320000000|133.9|5513072|-48.3|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
2024-07-01 19:02:55|10659|18035|BEML|188.82B|188820000000|4530|748073|173.63|37|2024-08-09|15/06/2024||||6172000000|4532.5|1|2024-05-12|15/03/2024|61.7|61.6|15140000000|15140000000|3214.8999023438|1
2024-07-01 19:03:02|10660|19370|DOHOL|41.40B|41400000000|16|46340459|70.89|43|2024-08-16|15/06/2024|||||16|1|2024-06-14|15/03/2024|||||15.550000190735|1
2024-07-01 19:03:08|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
2024-07-01 19:03:12|10662|1166991|9993|10.8B|10800000000|2.7|8141096|-27.81|0||
2024-07-01 19:03:19|10663|979452|052400|203.52B|203520000000|15120|32970|-12.78|30|2024-08-09|15/06/2024|||||15180|1|2024-05-24|15/03/2024|||||17300|1
2024-07-01 19:03:23|10664|980648|NFSt|1.21B|1210000000|1.11|1|-10.4|0||
2024-07-01 19:03:28|10665|1052402|QD|375.02M|375020000|1.931|686425|-1|30|2024-09-04|15/06/2024|||||1.9400000572205|1|2024-06-13|15/03/2024|||||1.5299999713898|1
2024-07-01 19:03:33|10666|102222|DMC|147.38B|147380000000|11.1|2781178|24.72|33|2024-08-06|15/06/2024|||||11.10000038147|1|2024-05-07|15/03/2024|||27430000000||10.979999542236|1
2024-07-01 19:03:39|10667|979653|074600|988.43B|988430000000|37600|601578|22.54|32|2024-08-13|15/06/2024||880.00||223030000000|37600|1|2024-05-10|15/03/2024||899.00|216200000000|216000000000|35450|1
2024-07-01 19:03:45|10668|1012843|6541|8.23B|8230000000|50.2|329650|-39.21|30|2024-08-07|15/06/2024|||||50.200000762939|1|2024-05-10|15/03/2024|||||43|1
2024-07-01 19:03:51|10669|1072173|042000|941.74B|941740000000|38950|1469807|189.96|30|2024-08-13|15/06/2024||||75000000000|38950|1|2024-05-08|15/03/2024|||66950000000|67000000000|15800|1
2024-07-01 19:03:58|10670|43387|012630|413.26B|413260000000|8260|70313|29.08|42|2024-08-13|15/06/2024|||||8260|1|2024-05-08|15/03/2024|||||8530|1
2024-07-01 19:04:04|10671|1095935|2552|1.51B|1510000000|1.54|1085405|-6.67|4|2023-03-14|15/12/2022||0.054||525260000|3.6199998855591|1|2022-08-19|15/06/2022||-0.20|||3.9700000286102|1
2024-07-01 19:04:11|10672|50069|2877|5.81B|5810000000|7.69|714746|-12.91|29|2024-08-30|15/06/2024|||||7.6900000572205|1|2024-05-29|15/03/2024|||1120000000|1120000000|8.7399997711182|1
2024-07-01 19:04:17|10673|29589|TGS|4.15B|4150000000.0000005|17.87|261946|37.74|35|2024-08-07|15/06/2024||0.56|||17.665000915527|1|2024-05-06|15/03/2024|0.3376|0.31|216820000||19.204999923706|1
2024-07-01 19:04:22|10674|1167308|AERI3|312.24M|312240000|5.15|188711|-80.83|20|2024-08-07|15/06/2024||0.1833||594670000|5.1500000953674|1|2024-05-14|15/03/2024|-0.6737|-0.0356|515420000|482310000|0.54000000953674|20
2024-07-01 19:04:27|10675|962574|AESB3|6.86B|6860000000|11.37|4018495|-6.27|33|2024-08-01|15/06/2024||0.0943||855730000|11.380000114441|1|2024-05-02|15/03/2024|-0.1766|-0.1766|829000000|851450000|9.4700002670288|1
2024-07-01 19:04:32|10676|1161013|9983|1.89B|1890000000|1.48|289797|-43.51|0||
2024-07-01 19:04:38|10677|19513|OYAKC|76.04B|76040000000|61.5|7189702|50.07|41|2024-08-14|15/06/2024|||||61.5|1|2024-06-05|15/03/2024|||||59.5|1
2024-07-01 19:04:43|10678|979379|045390|216.71B|216710000000|3075|381332|-13.57|24|2023-03-21|15/12/2022|44.75||35120000000||3130|1|2022-11-14|15/09/2022|21.08||19520000000||3170|1
2024-07-01 19:04:51|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
2024-07-01 19:04:56|10680|943443|0468|3.36B|3360000000|2.4|5170124|11.63|6|2023-03-28|15/12/2022|||||1.6299999952316|1|2018-04-23|15/12/2017|0.13||1270000000||5.1199998855591|1
2024-07-01 19:05:02|10681|18756|POMO4|6.6B|6600000000|6.09|6600237|59.58|41|2024-08-01|15/06/2024|||||6.1199998855591|1|2024-05-02|15/03/2024|||1680000000|1710000000|6.4975748062134|1
2024-07-01 19:05:08|10682|979766|091700|408.45B|408450000000|7710|225439|-15.28|33|2024-08-14|15/06/2024||140.87||335490000000|7710|1|2024-04-30|15/03/2024|237.74|206.46|370790000000|370780000000|7960|1
2024-07-01 19:05:12|10683|1163131|1477|4.75B|4750000000|6.88|891335|-9.71|0||
2024-07-01 19:05:19|10684|950210|DUFU|1.4B|1400000000|2.64|4022142|33.16|30|2024-07-30|15/06/2024|||||2.6400001049042|1|2024-05-08|15/03/2024|||||2.3099999427795|1
2024-07-01 19:05:25|10685|979274|036930|1.82T|1820000000000|38300|1049672|100.53|32|2024-08-09|15/06/2024||502.00||98660000000|38300|1|2024-05-02|15/03/2024||480.00|56800000000|56730000000|34900|1
2024-07-01 19:05:33|10686|980078|214450|1.53T|1530000000000|149000|261055|6.61|32|2024-08-13|15/06/2024||2232||78230000000|149000|1|2024-05-10|15/03/2024||1702|74700000000|73930000000|140800|1
2024-07-01 19:05:38|10687|100104|1668|2.12B|2120000000|0.184|100527640|-62.45|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
2024-07-01 19:05:44|10688|40451|BERA|12.32B|12320000000|18|18578922|68.32|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
2024-07-01 19:05:51|10689|43394|049770|857.69B|857690000000|44450|97549|56.45|42|2024-08-09|15/06/2024||||1097500000000|44450|1|2024-05-03|15/03/2024|||1119000000000|1119000000000|38500|1
2024-07-01 19:24:38|10687|100104|1668|2.12B|2120000000|0.184|100527640|-62.45|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
2024-07-01 19:24:43|10688|40451|BERA|12.32B|12320000000|18|18578922|68.32|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
2024-07-01 19:24:50|10689|43394|049770|857.69B|857690000000|44450|97549|56.45|42|2024-08-09|15/06/2024||||1097500000000|44450|1|2024-05-03|15/03/2024|||1119000000000|1119000000000|38500|1
2024-07-01 19:24:56|10690|979665|078160|233.58B|233580000000|6850|51328|-45.59|30|2024-08-14|15/06/2024|||||6850|1|2024-05-14|15/03/2024|||||6860|1
2024-07-01 19:25:02|10691|979796|095610|458.7B|458700000000|26150|1035214|24.65|33|2024-08-09|15/06/2024||201.03||64840000000|26150|1|2024-05-14|15/03/2024|127.13|127.13|56650000000|56650000000|22650|1
2024-07-01 19:25:09|10692|986320|DIBL|76.65B|76650000000|524.25|824318|119.56|34|2024-08-12|15/06/2024|||||524.25|1|2024-05-10|15/03/2024|7.6|1.6|29310000000|29580000000|455|1
2024-07-01 19:25:15|10693|19436|HEKTS|30.66B|30660000000|12.19|40817396|-57.77|30|2024-08-13|15/06/2024|||||12.189999580383|1|2024-06-14|15/03/2024|||||13.329999923706|1
2024-07-01 19:25:20|10694|101633|WIKA|4.23T|4230000000000.0005|106|37545700|-79.96|32|2024-08-27|15/06/2024|||||106|1|2024-05-02|15/03/2024|||||162|1
2024-07-01 19:25:29|10695|37759|CIEP|2.79B|2790000000|53|10229|-0.93|41|2024-05-28|15/03/2024||||1449000000|53|1|2024-03-26|15/12/2023|||||53|1
2024-07-01 19:25:35|10696|1062273|ENJSA|77.01B|77010000000|64.9|5378606|93.86|31|2024-08-05|15/06/2024|||||64.900001525879|1|2024-05-28|15/03/2024|||62100000000|62100000000|69|1
2024-07-01 19:25:41|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
2024-07-01 19:25:47|10698|947439|CEAT|114.78B|114780000000|2837|212850|34.3|38|2024-07-17|15/06/2024||31.95||29319000000|2837.3000488281|1|2024-05-02|15/03/2024|36.5|35.11|29920000000|29880000000|2569|1
2024-07-01 19:25:52|10699|946381|0520|1.49B|1490000000|1.37|8154283|-62.77|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
2024-07-01 19:25:58|10700|1006224|183300|826.31B|826310000000|79600|160633|30.63|32|2024-08-13|15/06/2024||||119900000000|79600|1|2024-05-14|15/03/2024|||118000000000|106300000000|91600|1
2024-07-01 19:26:03|10701|1142501|319660|1.05T|1050000000000|36150|348119|59.91|21|2024-08-13|15/06/2024||684.00||82500000000|36150|1|2024-05-08|15/03/2024||435.00|77850000000|82680000000|30100|1
2024-07-01 19:26:11|10702|1142482|299660|26.89B|26890000000|1977|113716|-66.32|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
2024-07-01 19:26:18|10703|19433|HALKB|126.09B|126090000000|17.62|92084947|46.23|43|2024-08-08|15/06/2024||0.3217||26250000000|17.620000839233|1|2024-05-10|15/03/2024|0.67|0.23|15080000000|22490000000|17.290000915527|1
2024-07-01 19:26:25|10704|18178|HEGL|85.59B|85590000000|2217|497707|32.73|37|2024-08-07|15/06/2024||||6000000000|2217.6499023438|1|2024-05-22|15/03/2024|9.11||5470000000||2568.4499511719|1
2024-07-01 19:26:31|10705|958368|SCOG|5.03B|5030000000|3.9|3515093|149.03|32|2024-08-20|15/06/2024||0.0316||771730000|3.9000000953674|1|2024-05-20|15/03/2024|0.025|0.0244|604800000|604800000|3.2400000095367|1
2024-07-01 19:26:37|10706|992737|217270|269.72B|269720000000.00003|6020|57215|-24.94|30|2024-08-13|15/06/2024|||||6020|1|2024-05-13|15/03/2024|||||6050|1
2024-07-01 19:26:43|10707|990500|0863|3.44B|3440000000|5.47|3275351|229.52|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
2024-07-01 19:26:49|10708|945149|AMANT|2.75B|2750000000|1.11|1767258|8.91|30|2024-08-07|15/06/2024|||||1.1100000143051|1|2024-05-15|15/03/2024|0.02|0.02|224000000|255000000|1.0499999523163|1
2024-07-01 19:26:55|10709|979433|050890|331.49B|331490000000|5470|322585|-1.81|30|2024-08-13|15/06/2024||||70600000000|5470|1|2024-05-13|15/03/2024|||||5720|1
2024-07-01 19:27:00|10710|1155950|9928|530.45M|530450000.00000006|0.54|887705|-5.26|17|2024-08-27|15/06/2024|||||0.54000002145767|1|2024-05-29|15/03/2024|||||0.61000001430511|1
2024-07-01 19:27:06|10711|979110|018000|118.04B|118040000000|701|759443|-67.09|31|2024-08-13|15/06/2024|||||701|1|2024-05-14|15/03/2024|||||1005|1
2024-07-01 19:27:13|10712|103161|1789|23.29B|23290000000|29.45|1344792|-4.13|40|2024-08-07|15/06/2024||0.08||826000000|29.450000762939|1|2024-05-06|15/03/2024||0.07||691000000|28.39999961853|1
2024-07-01 19:27:20|10713|103250|2349|8.64B|8640000000|12.45|5711230|14.88|39|2024-08-12|15/06/2024|||||12.449999809265|1|2024-05-10|15/03/2024|||||7.4499998092651|1
2024-07-01 19:27:25|10714|104349|UBL|317.17B|317170000000|258|1366377|119.04|32|2024-08-07|15/06/2024|||||258.51000976562|1|2024-04-24|15/03/2024|11.29|10.81||24136000000|204.88999938965|1
2024-07-01 19:27:31|10715|979343|041960|290.83B|290830000000|4160|146767|-33.75|24|2023-03-15|15/12/2022|-102.54||10320000000||6059.7998046875|1|2022-11-14|15/09/2022|-15.37||8100000000||7660|1
2024-07-01 19:27:36|10716|990208|0305|1.24B|1240000000|0.375|1694461|-47.92|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
2024-07-01 19:27:41|10717|41674|PREI|5.08B|5080000000|1.38|3693264|11.29|32|2024-07-25|15/06/2024|||||1.3899999856949|1|2024-04-25|15/03/2024|0.023||218500000||1.289999961853|1
2024-07-01 19:27:47|10718|943501|1622|4.72B|4720000000|1.33|548000|0|5|2018-04-06|15/12/2017|0.15||3720000000||4.1999998092651|1|2017-09-25|15/06/2017|0.09||3010000000||3.8399999141693|1
2024-07-01 19:27:52|10719|1089235|226950|156.38B|156380000000|9400|67651|-47.09|24|2023-05-12|15/03/2023|-509||2260000000||20650|1|2023-03-13|15/12/2022|-113.58||692800000||23850|1
2024-07-01 19:27:57|10720|1169005|INDG|66.67B|66670000000|1402|55013|-3.28|18|2024-08-28|15/06/2024||||2661000000|1400.0999755859|1|2024-05-22|15/03/2024|11.4|11.4|3850000000|3810000000|1424.0999755859|1
2024-07-01 19:28:04|10721|13204|GISS|6.13B|6130000000|3.3|5578155|78.72|41|2024-08-06|15/06/2024|||||3.2999999523163|1|2024-04-30|15/03/2024|0.055|0.055|925090000|925090000|2.7379999160767|1
2024-07-01 19:28:09|10722|959123|NEMAKA|8.81B|8810000000|2.92|3982188|-28.85|35|2024-07-17|15/06/2024||-0.0339||22750000000|2.920000076294|1|2024-04-24|15/03/2024|0.2491|0.2337|20640000000|21420000000|2.7699999809265|1
2024-07-01 19:28:20|10723|19601|ULKER|60.89B|60890000000|166|6897276|392.76|44|2024-08-15|15/06/2024|||||166|1|2024-05-29|15/03/2024|||19600000000|19580000000|141.80000305176|1
2024-07-01 19:28:28|10724|945158|PLMD|190.41B|190410000000|1983.95|135182|68.17|32|2024-08-01|15/06/2024|||||1983.9499511719|1|2024-05-17|15/03/2024|7.1|7.1|3780000000|3780000000|1654.6999511719|1
2024-07-01 19:28:33|10725|946714|JCHA|54.54B|54540000000|1999.9|149745|87.45|32|2024-07-25|15/06/2024|||||1999.9000244141|1|2024-05-23|15/03/2024|18|0.65|7720000000|6720000000|1223.3000488281|1
2024-07-01 19:28:39|10726|19528|OTKAR|75.54B|75540000000|631|381484|236.05|34|2024-07-26|15/06/2024|||||631|1|2024-05-10|15/03/2024|||4900000000|4900000000|560.5|1
2024-07-01 19:28:43|10727|1162796|EBON|39.06M|39060000|6.22|13579|-10.43|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
2024-07-01 19:28:48|10728|102564|||||||32|2024-09-06|15/07/2024|||||1.8400000333786|1|2024-06-07|15/04/2024|0.07||4230000000||2.0199999809265|1
2024-07-01 19:28:54|10729|18120|EPLI|64.3B|64300000000|202|932560|-7.57|32|2024-07-25|15/06/2024||1.60||9710000000|202|1|2024-05-28|15/03/2024|2.6|2.65|10290000000|10290000000|189.55000305176|1
2024-07-01 19:29:01|10730|1062260|284740|533.65B|533650000000|23800|33130|0.43|28|2024-08-13|15/06/2024|||||23800|1|2024-05-16|15/03/2024|||||24000|1
2024-07-01 19:29:07|10731|43968|057050|584.98B|584980000000|51300|44125|10.92|38|2024-08-13|15/06/2024||||590700000000|51100|1|2024-05-07|15/03/2024|||996000000000|572100000000|53300|1
2024-07-01 19:29:13|10732|43736|006060|199.88B|199880000000|4030|282322|3.47|32|2024-08-14|15/06/2024|||||4030|1|2024-05-14|15/03/2024|||||4140|1
2024-07-01 19:29:20|10733|18622|BRPR3|60.92M|60920000|131.17|9522|-93.32|42|2024-02-08|15/12/2023||1.44|||131.16999816895|1|2023-11-06|15/09/2023||1.29|||131.16999816895|1
2024-07-01 19:29:26|10734|21090|SOL|78.67M|78670000|1.56|361261|-60.42|42|2024-08-29|15/06/2024||0.077||30020000|1.5599999427795|1|2024-05-23|15/03/2024|-0.08||14800000|18250000|2.079999923706|1
2024-07-01 19:29:33|10735|103052|1444|9.6B|9600000000|9.75|1498756|-14.74|32|2024-08-12|15/06/2024||0.14||2360000000|9.75|1|2024-05-14|15/03/2024||-0.01||2090000000|9.8100004196167|1
2024-07-01 19:29:38|10736|1010624|1257|1.51B|1510000000|0.72|765127|-45.45|13|2023-02-27|15/12/2022|-0.02||||1.8500000238419|1|2022-08-08|15/06/2022|0.18||||1.75|1
2024-07-01 19:29:44|10737|1166246|6988|232.45M|232450000|0.11|1656383|-87.91|16|2024-08-28|15/06/2024|||||0.097999997437|1|2024-05-29|15/03/2024|||||0.15000000596046|1
2024-07-01 19:29:49|10738|41639|UMWS|5.81B|5810000000|4.97|2004180|32.53|43|2024-05-21|15/03/2024|||||4.9699997901917|1|2024-03-04|15/12/2023|||||4.9699997901917|1
2024-07-01 19:29:55|10739|1030904|LOTT|2.92B|2920000000|1.28|2278144|4.27|30|2024-07-25|15/06/2024|||||1.2799999713898|1|2024-05-02|15/03/2024|-0.086||1920000000||1.1000000238419|1
2024-07-01 19:30:01|10740|1166438|6998|581.71M|581710000|1.19|222066|-37.37|5|2021-08-26|15/06/2021|-0.82||||11.199999809265|1|2021-04-27|15/12/2020|-12.36||10330000||16.39999961853|1
2024-07-01 19:30:07|10741|41672|BUAB|3.35B|3350000000|0.565|17924856|19.15|39|2024-08-23|15/06/2024|||||0.56499999761581|1|2024-05-30|15/03/2024|0.041|0.04|635500000|635500000|0.56499999761581|1
2024-07-01 19:30:17|10742|43758|007460|280.49B|280490000000|1090|7279900|-14.53|30|2024-08-14|15/06/2024|||||1090|1|2024-05-14|15/03/2024|||||1482|1
2024-07-01 19:30:23|10743|41450|FORUS|482.04B|482040000000|1865|71731|23.94|36|2024-08-22|15/06/2024|||||1865|1|2024-05-30|15/03/2024|20.28|20.28|83410000000|83700000000|1729.1999511719|1
2024-07-01 19:30:28|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
2024-07-01 19:30:33|10745|100097|1234|5.53B|5530000000|4.65|886917|13.32|9|2021-08-15|15/06/2021|||||5.0300002098083|1|2018-03-12|15/12/2017|0.28||1420000000|1305000000|8.3000001907349|1
2024-07-01 19:30:40|10746|103454|2905|17.9B|17900000000|16.8|2460651|9.21|30|2024-08-28|15/06/2024|||||16.799999237061|1|2024-05-15|15/03/2024|||||15.949999809265|1
2024-07-01 19:30:46|10747|102349|VLL|18.54B|18540000000|1.46|762167|-12.35|33|2024-08-09|15/06/2024||0.1223||6230000000|1.460000038147|1|2024-05-22|15/03/2024|0.1112|0.1112|9730000000|5660000000|1.4700000286102|1
2024-07-01 19:30:51|10748|1061947|ZEPP|35.87M|35870000|0.598|75343|-47.37|29|2024-08-19|15/06/2024||0.0422||514770000|0.59799998998642|1|2024-05-20|15/03/2024|-0.41|-0.2086|287200000|328650000|0.89010000228882|1
2024-07-01 19:30:57|10749|103172|1905|23.1B|23100000000|21.25|3839029|-23.8|32|2024-08-09|15/06/2024||-0.07||5150000000|21.25|1|2024-05-13|15/03/2024|0.00||5150000000|5150000000|22.799999237061|1
2024-07-01 19:31:02|10750|1167072|2126|792.12M|792120000|1.96|478380|-23.74|0||
2024-07-01 19:31:10|10751|13801|EUR|1.84B|1840000000|13.14|271823|-23.85|44|2024-08-27|15/06/2024|||||13.140000343323|1|2024-05-10|15/03/2024|||7620000000|7610000000|14.010000228882|1
2024-07-01 19:31:14|10752|50114|OCEJ|8.81B|8810000000|7319|70713|1.91|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
2024-07-01 19:31:20|10753|993741|DANHOS13|32.66B|32659999999.999996|20.39|524346|-4.4|32|2024-07-25|15/06/2024||0.5648||1470000000|20.389999389648|1|2024-04-18|15/03/2024|0.535|0.5475|1570000000|1390000000|20.00998878479|1
2024-07-01 19:31:25|10754|990094|0120|684.53M|684530000|0.355|27528960|-96.72|15|2023-03-27|15/12/2022|||1020000000||11.119407653809|1|2022-08-25|15/06/2022|0.01||1030000000||8.0597047805786|1
2024-07-01 19:31:30|10755|943437|0337|692.3M|692300000|0.25|3560538|-41.86|6|2023-03-29|15/12/2022|||||0.68999999761581|1|2018-04-19|15/12/2017|0.39||9860000000||3.8399999141693|1
2024-07-01 19:31:36|10756|942338|0095|3.21B|3210000000|0.63|18692120|-58|6|2023-03-30|15/12/2022|||||1.4299999475479|1|2018-04-20|15/12/2017|0.12||2370000000||3.3800001144409|1
2024-07-01 19:31:42|10757|103222|2231|16.49B|16489999999.999998|117|597456|-27.3|32|2024-08-09|15/06/2024||0.96||1590000000|117|1|2024-05-13|15/03/2024||1.69||1460000000|107.5|1
2024-07-01 19:31:47|10758|104193|HPWR|212.28B|212280000000|164.1|4618781|136.69|32|2024-08-26|15/06/2024||||23580000000|163.66000366211|1|2024-04-30|15/03/2024|12.84|12.79|30550000000|30400000000|132.5|1
2024-07-01 19:31:54|10759|103180|2009|17.89B|17890000000|49.75|16900248|55.92|32|2024-08-07|15/06/2024|||||49.75|1|2024-05-08|15/03/2024|||||46.75|1
2024-07-01 19:32:00|10760|1087961|FINO|156.9B|156900000000|5115|3314|0.14|27|2024-07-24|15/06/2024||||5571000000|5117.8999023438|1|2024-05-10|15/03/2024|37.4|37.47|5470000000|5340000000|4215.9501953125|1
2024-07-01 19:32:06|10761|1094001|298040|2.97T|2970000000000|319000|200092|183.29|26|2024-08-09|15/06/2024||3873||1274170000000|319000|1|2024-04-26|15/03/2024||557.79|984500000000|984600000000|271500|1
2024-07-01 19:32:15|10762|39840|SPJT|41.39B|41390000000|52.2|2535736|90.42|32|2024-08-09|15/06/2024|||||52.169998168945|1|2024-05-27|15/03/2024|||18640000000|18640000000|60.430000305176|1
2024-07-01 19:32:22|10763|43431|003240|524.34B|524340000000.00006|623000|664|-2.21|39|2024-08-13|15/06/2024|||||623000|1|2024-05-16|15/03/2024|||||655000|1
2024-07-01 19:32:28|10764|1008701|265520|390.52B|390520000000|26000|908992|23.82|31|2024-08-13|15/06/2024||477.61||120000000000|26000|1|2024-05-08|15/03/2024||382.15|91800000000|102000000000|33800|1
2024-07-01 19:32:34|10765|943463|0818|1.2B|1200000000|0.435|757885|-38.73|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
2024-07-01 19:32:39|10766|1055339|SMU|950.93B|950930000000|165|8296548|17.02|31|2024-08-14|15/06/2024|||||165|1|2024-05-13|15/03/2024|3.31|3.38|711560000000|701950000000|183.47207641602|1
2024-07-01 19:32:43|10767|1163127|6968|301.65M|301650000|0.18|3033034|-47.83|0||
2024-07-01 19:32:49|10768|50517|TUPY3|3.36B|3360000000|23.35|610154|-6.95|37|2024-08-13|15/06/2024||0.9003||3020000000|23.35000038147|1|2024-05-14|15/03/2024|0.8814|0.94|2600000000|2680000000|24.874359130859|1
2024-07-01 19:32:56|10769|101605|TINS|6.89T|6890000000000|925|56834950|-1.13|32|2024-08-29|15/06/2024|||||925|1|2024-05-13|15/03/2024|||2057000000000|2057000000000|945|1
2024-07-01 19:33:01|10770|104160|FAUF|208.21B|208210000000|164|1893863|67.07|32|2024-07-29|15/06/2024|||||163.94000244141|1|2024-04-24|15/03/2024|8.27|8.71|53970000000|54430000000|141.50999450684|1
2024-07-01 19:33:06|10771|1009367|TEND3|1.32B|1320000000|10.71|2470960|-4.88|30|2024-08-08|15/06/2024||0.1464||829750000|10.720000267029|1|2024-05-08|15/03/2024|0.03|0.04|744900000|744900000|12.409999847412|1
2024-07-01 19:33:14|10772|43938|033180|125.16B|125160000000|1326|3119967|0|32|2024-08-13|15/06/2024|||||6630|1|2024-05-13|15/03/2024|||||6630|1
2024-07-01 19:33:22|10773|18441|TVEB|71.2B|71200000000|41.53|4598547|10.39|32|2024-07-16|15/06/2024|||||41.529998779297|1|2024-04-18|15/03/2024|||||46.349998474121|1
2024-07-01 19:33:26|10774|1084940|1773|9.44B|9440000000|4.48|3199138|115.38|0||
2024-07-01 19:33:32|10775|986127|ADEN|41.98B|41980000000|376.05|222243|36.65|32|2024-08-28|15/06/2024|||||375.39999389648|1|2024-05-11|15/03/2024|4|3.20|1580000000|1774000000|395.85000610352|1
2024-07-01 19:33:37|10776|1169404|ESPA3|368.65M|368650000|1.01|807738|-44.51|18|2024-08-08|15/06/2024||0.04||262510000|1.0099999904633|1|2024-05-09|15/03/2024|0.04|0.04|274800000|276080000|1.0099999904633|1
2024-07-01 19:33:43|10777|979287|036810|735.85B|735850000000|37550|1265901|71.56|30|2024-08-14|15/06/2024|||||37550|1|2024-05-13|15/03/2024|||||30400|1
2024-07-01 19:33:49|10778|41438|ECL|886.36B|886360000000|841.5|938329|9.54|37|2024-07-24|15/06/2024||0.0217|||841.5|1|2024-04-24|15/03/2024|0.0278|0.0278|443000000|438500000|796.54998779297|1
2024-07-01 19:33:55|10779|18718|LEVE3|4.30B|4300000000|31.73|402376|-7.23|41|2024-08-14|15/06/2024||1.09||1190000000|31.719999313354|1|2024-05-08|15/03/2024||0.95|1020000000|1080000000|31.700000762939|1
2024-07-01 19:34:02|10780|950198|ATAI|607.45M|607450000|0.505|15926696|90.2|30|2024-08-28|15/06/2024|||||0.50499999523163|1|2024-05-31|15/03/2024|||||0.28999999165535|1
2024-07-01 19:34:10|10781|1162593|GTH|127.29M|127290000|4.025|52408|44.25|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
2024-07-01 19:34:17|10782|103384|2547|10.36B|10360000000|10.85|9065473|16.32|30|2024-08-08|15/06/2024|||||10.85000038147|1|2024-05-10|15/03/2024|||||11.25|1
2024-07-01 19:34:23|10783|41676|SAEN|826.92M|826920000|0.04|26156990|14.29|32|2024-09-27|15/07/2024|||||0.04500000178814|1|2024-06-27|15/04/2024|0.007||1180000000||0.03999999910593|1
2024-07-01 19:34:30|10784|979957|138080|108.76B|108760000000|10380|21740|-33.61|32|2024-08-09|15/06/2024|||||10380|1|2024-05-13|15/03/2024|||||12410|1
2024-07-01 19:34:35|10785|19526|NUHCM|35.90B|35900000000|236.5|177177|83.78|30|2024-08-14|15/06/2024|||||236.5|1|2024-06-13|15/03/2024|||||248.30000305176|1
2024-07-01 19:34:42|10786|18763|ENAT3|5.87B|5870000000|22.17|2404635|59.32|44|2024-08-08|15/06/2024||1.14||805210000|22.370000839233|1|2024-05-06|15/03/2024|0.79|1.06|816000000|782880000|28.010000228882|1
2024-07-01 19:34:48|10787|1050111|BEST|51.78M|51780000|2.73|29455|29.11|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
2024-07-01 19:34:54|10788|946388|0698|847M|847000000|0.087|10993827|-8.42|33|2024-08-27|15/06/2024||||2926000000|0.0869999974966|1|2024-05-01|15/03/2024|||||0.07900000363588|1
2024-07-01 19:35:01|10789|1073018|018250|523.49B|523490000000|20400|159902|-15.53|30|2024-08-09|15/06/2024||||177130000000|20400|1|2024-05-09|15/03/2024|||169100000000|172700000000|20900|1
2024-07-01 19:35:08|10790|43373|097230|294.35B|294350000000|3535|136175|-14.29|43|2024-08-13|15/06/2024|||||3535|1|2024-05-16|15/03/2024|||||3320|1
2024-07-01 19:35:14|10791|18589|ABCB4|5.35B|5350000000|21.2|712230|27.57|37|2024-08-08|15/06/2024||0.9487||669000000|21.200000762939|1|2024-05-09|15/03/2024|0.9925|0.9983|632940000|699160000|22.780000686646|1
2024-07-01 19:35:18|10792|949930|AFHJ|9.03B|9030000000|720|130260|30.39|15|2023-06-05|15/03/2023|||||560|1|2022-12-05|15/09/2022|0.15||2170000000||470|1
2024-07-01 19:35:24|10793|104278|PSO|77.23B|77230000000|166.49|1314471|52.82|32|2024-08-13|15/06/2024||||909357000000|164.69999694824|1|2024-04-15|15/03/2024|8.1|8.96|853290000000|929789000000|180.5|1
2024-07-01 19:35:30|10794|41482|RIPLEY|497.57B|497570000000|257|2434049|64.51|40|2024-08-30|15/06/2024|||||257|1|2024-05-23|15/03/2024|||457000000000|457000000000|236.58999633789|1
2024-07-01 19:35:36|10795|1054970|2858|4.24B|4240000000|0.65|5748844|-17.72|23|2023-03-21|15/12/2022|||||0.99000000953674|1|2022-08-24|15/06/2022|||||1.0099999904633|1
2024-07-01 19:35:40|10796|1089260|||||||7|2024-08-19|15/06/2024|||||0.80000001192093|1|2024-05-29|15/03/2024|||||1.2599999904633|1
2024-07-01 19:35:45|10797|1156250|3718|1.81B|1810000000|0.51|368400|-3.77|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
2024-07-01 19:35:51|10798|42626|AGNr|1.04B|1040000000|11.55|93369|8.15|43|2024-09-05|15/06/2024|||||11.550000190735|1|2024-04-03|15/03/2024|||268800000|264850000|12|1
2024-07-01 19:35:58|10799|43647|003060|66.48B|66480000000.00001|1011|563919|160|25|2023-05-12|15/03/2023|1.91||17450000000||3165.1899414062|1|2023-03-17|15/12/2022|-6.07||17080000000||3310|1
2024-07-01 19:36:03|10800|19612|VESTL|25.43B|25430000000|76|9227602|38.16|36|2024-08-16|15/06/2024|||||76|1|2024-06-20|15/03/2024|||||87.699996948242|1
2024-07-01 19:36:16|10801|103604|4414|2.67B|2670000000|3.03|1014905|-28.64|29|2024-06-18|15/12/2023|||||3.1199998855591|1|2024-05-14|15/03/2024|||||3.5699999332428|1
2024-07-01 19:36:21|10802|102359|CEB|16.92B|16920000000.000002|27.1|411170|-27.47|37|2024-08-08|15/06/2024|||||27.10000038147|1|2024-05-10|15/03/2024|||25300000000||29.35000038147|1
2024-07-01 19:36:28|10803|18093|DCBA|43.87B|43870000000|140.08|2918371|12.81|35|2024-07-29|15/06/2024||4.55||6050000000|140.08000183105|1|2024-04-24|15/03/2024|5|4.98|6440000000|5800000000|123.90000152588|1
2024-07-01 19:36:33|10804|958338|GUAR3|3.27B|3270000000|6.56|2007537|-8.46|32|2024-08-07|15/06/2024|||||6.5500001907349|1|2024-05-06|15/03/2024|||1990000000|1760000000|8.6149702072144|1
2024-07-01 19:36:39|10805|50555|TABK|42.06B|42060000000|15400|451|-8.61|38|2024-09-26|15/06/2024|||||15400|1|2024-05-29|15/03/2024|||||14900|1
2024-07-01 19:36:47|10806|41613|MYRS|2.73B|2730000000|0.61|23976237|96.72|34|2024-08-26|15/06/2024|||||0.61000001430511|1|2024-05-30|15/03/2024|0.001||476200000||0.68000000715256|1
2024-07-01 19:36:54|10807|1084284|245620|57.44B|57440000000|415|1968874|-70.62|30|2024-08-14|15/06/2024|||||415|1|2024-05-13|15/03/2024|||||415|1
2024-07-01 19:37:00|10808|12874|ETEL|52.90B|52900000000|30.99|1097908|20.4|44|2024-08-08|15/06/2024|||||30.989999771118|1|2024-05-29|15/03/2024|||17490000000|16290000000|32.090000152588|1
2024-07-01 19:37:05|10809|104342|TRGP|33.67B|33670000000|61.7|3612713|-32.71|25|2023-04-28|15/03/2023|-6.34||80000||110|1|2023-03-01|15/12/2022|8.24||225000||109.05000305176|1
2024-07-01 19:37:11|10810|987135|3301|286.18M|286180000|0.17|1803702|-41.38|6|2023-03-31|15/12/2022|||||0.5799999833107|1|2018-04-26|15/12/2017|0.71||18440000000||11.10000038147|1
2024-07-01 19:37:16|10811|18411|SPTL|146.02B|146020000000|775.1|94014|72.03|32|2024-07-26|15/06/2024|||||775.09997558594|1|2024-04-24|15/03/2024|||15630000000|15050000000|644|1
2024-07-01 19:37:22|10812|1008762|SOS|14.61M|14610000|0.819|201950|-79.81|31|2024-09-26|15/06/2024|||||0.81870001554489|1|2024-06-14|15/03/2024|||||0.83310002088547|1
2024-07-01 19:37:28|10813|103014|1309|6.88B|6880000000|17.3|1538973|-12.87|32|2024-07-30|15/06/2024||-0.12||4710000000|17.299999237061|1|2024-05-01|15/03/2024|-0.26|-0.26|3790000000|3790000000|15.39999961853|1
2024-07-01 19:37:34|10814|39923|VAKR|24.71B|24710000000|22.95|12176477|39.02|31|2024-08-09|15/06/2024|||||22.950000762939|1|2024-05-09|15/03/2024|||||25.049999237061|1
2024-07-01 19:37:41|10815|955728|AGUA|12.95B|12950000000|26.74|301887|12.36|32|2024-07-24|15/06/2024|||||26.739999771118|1|2024-04-23|15/03/2024|0.62||2670000000|2650000000|27.634378433228|1
2024-07-01 19:37:46|10816|40580|CIRA|7.87B|7870000000|13.5|1541560|27.98|30|2024-07-31|15/05/2024|||||13.5|1|2024-04-15|15/02/2024|||||11.449999809265|1
2024-07-01 19:37:51|10817|1163132|9979|10.89B|10890000000|5.46|5004906|-10.88|0||
2024-07-01 19:37:57|10818|103301|2421|30.76B|30760000000|112.5|4756998|23.66|32|2024-08-02|15/06/2024||1.48||3560000000|112.5|1|2024-05-03|15/03/2024|1.19|1.17|3060000000|3100000000|112.5|1
2024-07-01 19:38:01|10819|1123318|3316|4.54B|4540000000|16.26|197956|-21.07|0||
2024-07-01 19:38:05|10820|50161|ZEDJ|2.80B|2800000000|184|301489|34.68|18|2023-04-11|15/02/2023|0.01||2000000||134.27632141113|1|2022-10-04|15/08/2022|||9000000||137.8380279541|1
2024-07-01 19:38:11|10821|1116249|LOGG3|2.36B|2360000000|23.45|243452|2.67|28|2024-07-31|15/06/2024||0.0676||58190000|23.450000762939|1|2024-04-25|15/03/2024|0.4|0.55|53820000|53810000|21.209999084473|1
2024-07-01 19:38:17|10822|969126|SAPR4|8.27B|8270000000|5.37|1392356|34.65|31|2024-08-08|15/06/2024||0.2541||1680000000|5.3600001335144|1|2024-05-09|15/03/2024|0.251|0.2515|1700000000|1700000000|5.5|1
2024-07-01 19:38:23|10823|43621|002320|285.91B|285910000000|19760|37434|-1.2|31|2024-08-09|15/06/2024||611.00||727000000000|19760|1|2024-04-05|15/03/2024||520.00||694000000000|22800|1
2024-07-01 19:38:29|10824|12880|OCDI|15.56B|15560000000|43.69|358240|123.78|44|2024-07-25|15/06/2024|||||43.689998626709|1|2024-06-17|15/03/2024|||||42.5|1
2024-07-01 19:38:35|10825|980046|206640|377.98B|377980000000|17200|114677|35.45|32|2024-08-09|15/06/2024||||36500000000|17200|1|2024-05-07|15/03/2024|||32600000000|32600000000|15630|1
2024-07-01 19:38:41|10826|979843|102710|405.77B|405770000000|28400|150303|8.05|32|2024-08-13|15/06/2024|||||28400|1|2024-05-21|15/03/2024|||||26700|1
2024-07-01 19:38:45|10827|959035|0686|5.11B|5110000000|0.226|18801408|14.72|5|2018-04-13|15/12/2017|-0.01||832000000||0.88999998569489|1|2017-09-18|15/06/2017|0.03||690000000||1.1000000238419|1
2024-07-01 19:38:51|10828|1084939|3700|1.4B|1400000000|0.71|6996259|4.41|26|2024-08-26|15/06/2024|||||0.72000002861023|1|2024-05-29|15/03/2024|||||0.91000002622604|1
2024-07-01 19:38:57|10829|1165887|HBSA3|2.82B|2820000000|3.7|6452625|15.41|21|2024-08-14|15/06/2024||0.0505||588990000|3.7000000476837|1|2024-05-09|15/03/2024|-0.0916|-0.0932|425630000|435420000|4.4099998474121|1
2024-07-01 19:39:03|10830|39880|KVRI|48.29B|48290000000|941|268940|82.6|37|2024-08-08|15/06/2024||||7541000000|938.70001220703|1|2024-05-22|15/03/2024|-1.6|-1.6|983000000|768500000|819.65002441406|1
2024-07-01 19:39:10|10831|40604|JUFO|19.11B|19110000000|20.3|1288734|57.77|44|2024-08-28|15/06/2024|||||20.299999237061|1|2024-05-29|15/03/2024|||5760000000|2273000000|16.450000762939|1
2024-07-01 19:39:16|10832|41699|MAHS|4.56B|4560000000|1.78|16771168|186.18|44|2024-08-26|15/06/2024|||||1.7799999713898|1|2024-05-30|15/03/2024|0.0235||558200000||1.5199999809265|1
2024-07-01 19:39:24|10833|943447|0564|27.63B|27630000000|10.72|2204545|56.95|36|2024-08-29|15/06/2024||0.5739|||10.699999809265|1|2024-04-26|15/03/2024|0.6318|0.5306|10440000000||11.920000076294|1
2024-07-01 19:39:30|10834|979807|097780|68.54B|68540000000.00001|1013|62082|-14.03|32|2024-08-13|15/06/2024|||||1012|1|2024-05-10|15/03/2024|||||1014|1
2024-07-01 19:39:37|10835|940988|027410|336.89B|336890000000|3520|67427|-8.37|32|2024-08-14|15/06/2024||||11000000000|3520|1|2024-05-02|15/03/2024||||133000000000|3775|1
2024-07-01 19:39:44|10836|19591|TSKB|30.88B|30880000000|11.15|26869724|161.61|44|2024-07-29|15/06/2024|||||11.14999961853|1|2024-05-02|15/03/2024|||2750000000||9.8000001907349|1
2024-07-01 19:39:49|10837|1166931|348210|690.85B|690850000000|67300|119893|-10.76|18|2024-08-07|15/06/2024||1395.85||26800000000|67300|1|2024-05-03|15/03/2024|1105.27|1105.27|34200000000|27530000000|64200|1
2024-07-01 19:39:54|10838|1166929|6989|1.66B|1660000000|1.36|712195|-46.87|0||
2024-07-01 19:40:00|10839|18012|ASTR|159.49B|159490000000|6398|21705|67.5|30|2024-08-28|15/06/2024|||||6393.3999023438|1|2024-05-27|15/03/2024|||||6024.75|1
2024-07-01 19:40:05|10840|41487|SECURITY|1.06T|1060000000000|264.29|738645|30.19|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
2024-07-01 19:40:10|10841|943503|1628|562.78M|562780000|0.09|3395999|-61.21|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
2024-07-01 19:40:17|10842|43796|009410|89.84B|89840000000|2310|151743|-42.68|32|2024-08-13|15/06/2024||515.47||871060000000|2310|1|2024-05-13|15/03/2024||424.03||903880000000|2310|1
2024-07-01 19:40:25|10843|950526|VELE|2.22B|2220000000|0.265|56869963|22.73|33|2024-08-27|15/06/2024|||||0.26499998569489|1|2024-05-23|15/03/2024|0.006||338600000|338600000|0.28999999165535|1
2024-07-01 19:40:29|10844|1123319|3662|421.23M|421230000|0.58|828897|-68.82|0||
2024-07-01 19:40:36|10845|947347|ADRG|48.52B|48520000000|527.8|173336|8.65|32|2024-07-25|15/06/2024|||||527.79998779297|1|2024-05-03|15/03/2024|4.5|4.5|6360000000|6360000000|499.10000610352|1
2024-07-01 19:40:42|10846|103600|4142|12.08B|12080000000|28.65|1043850|-24.27|32|2024-08-09|15/06/2024||0.08||535000000|28.64999961853|1|2024-05-10|15/03/2024||-0.39||205000000|28.25|1
2024-07-01 19:40:48|10847|103673|6120|10.38B|10380000000|15.6|8646068|4.29|30|2024-08-01|15/06/2024|||||15.60000038147|1|2024-05-01|15/03/2024|||||17|1
2024-07-01 19:40:56|10848|1141282|0382|2.58B|2580000000|2.26|847624|-0.44|14|2024-07-31|15/05/2024|||||2.2599999904633|1|2024-04-26|15/02/2024|||||2.4000000953674|1
2024-07-01 19:41:02|10849|980039|200230|84.44B|84440000000|728|664692|-37.22|30|2024-08-14|15/06/2024|||||728|1|2024-05-14|15/03/2024|||||824|1
2024-07-01 19:41:10|10850|1155548|216080|277.7B|277700000000|15550|31108|-23.72|22|2024-08-13|15/06/2024||||18500000000|15550|1|2024-04-25|15/03/2024|||16850000000|16900000000|14980|1
2024-07-01 19:41:15|10851|990865|2198|1.65B|1650000000|1.47|1218761|12.21|20|2024-08-29|15/06/2024|||||1.460000038147|1|2024-05-02|15/03/2024|||||1.8700000047684|1
2024-07-01 19:41:23|10852|43451|001430|744.14B|744140000000|20750|110499|-19.81|42|2024-08-13|15/06/2024||1278||1023830000000|20750|1|2024-05-02|15/03/2024||1144|953050000000|953070000000|22200|1
2024-07-01 19:41:28|10853|43771|||||||30|2024-08-13|15/06/2024|||||1724|1|2024-05-16|15/03/2024|||||1921|1
2024-07-01 19:41:33|10854|13881|1133|5.43B|5430000000|2.46|2307950|-21.9|12|2023-03-25|15/12/2022|||||3.5999999046326|1|2022-03-22|15/12/2021|||||2.4700000286102|1
2024-07-01 19:41:46|10855|104279|PKOL|138.87B|138870000000|489.75|263978|21.77|36|2024-08-28|15/06/2024|||||489|1|2024-04-24|15/03/2024|28.1|27.87|16390000000|16450000000|453|1
2024-07-01 19:41:52|10856|990824|1858|5.25B|5250000000|8.65|537906|-43.09|20|2024-08-27|15/06/2024||0.24|||8.6099996566772|1|2024-04-29|15/03/2024|0.14|0.16|221850000||11.60000038147|1
2024-07-01 19:41:56|10857|1082137|1763|3.22B|3220000000|10.08|181279|-34.2|0||
2024-07-01 19:42:02|10858|1142512|SPAD|52.15B|52150000000|731.4|195649|-1.68|25|2024-08-12|15/06/2024|||||731.40002441406|1|2024-04-29|15/03/2024|18.1||4600000000|4240000000|880.09997558594|1
2024-07-01 19:42:06|10859|50178|AIPJ|8.98B|8980000000|6100|81576|6.75|15|2023-02-21|15/12/2022|2.83||4680000000||5146|1|2022-08-23|15/06/2022|2.44||4360000000||4950|1
2024-07-01 19:42:12|10860|104312|SEAR|29.74B|29740000000|58.38|8497313|57.04|31|2024-08-28|15/06/2024||||11297000000|58.200000762939|1|2024-05-29|15/03/2024|||||57.25|1
2024-07-01 19:42:19|10861|969068|0951|1.58B|1580000000|1.42|507017|-6.58|20|2024-08-27|15/06/2024|||||1.4299999475479|1|2024-05-29|15/03/2024|||||1.4299999475479|1
2024-07-01 19:42:23|10862|1163137|1981|1.59B|1590000000|0.98|1500417|-21.6|0||
2024-07-01 19:42:28|10863|987126|1317|868.64M|868640000|0.3|1426789|-15.49|1|2019-04-26|15/02/2019|||||4.2399997711182|1|
2024-07-01 19:42:34|10864|990782|1558|8.27B|8270000000|9.2|2598964|35.89|20|2024-08-23|15/06/2024|||||9.3999996185303|1|2024-05-29|15/03/2024|||||9.9300003051758|1
2024-07-01 19:42:40|10865|1088101|SOLA|27.72B|27720000000|577.5|550608|55.04|25|2024-08-28|15/06/2024||||3928000000|577.5|1|2024-05-29|15/03/2024|30.7||2990000000|4420000000|437.75|1
2024-07-01 19:42:46|10866|1093919|089970|362.48B|362480000000|16500|363161|-10.78|27|2024-08-09|15/06/2024|||||16510|1|2024-05-13|15/03/2024|||8000000000||15340|1
2024-07-01 19:42:51|10867|1123794|1797|13.01B|13010000000|12.62|12628302|-50.51|1|2023-01-22|15/11/2022||-0.36||533110000|73.699996948242|1|
2024-07-01 19:42:57|10868|1096066|YI|91.23M|91230000|1.09|35414|-56.7|24|2024-08-22|15/06/2024|||||1.0900000333786|1|2024-05-23|15/03/2024|||3530000000||1.2797000408173|1
2024-07-01 19:43:04|10869|989512|084110|284.77B|284770000000|23250|41183|10.98|31|2024-08-13|15/06/2024|||||23250|1|2024-05-13|15/03/2024|||||21650|1
2024-07-01 19:43:08|10870|1156020|9911|5.23B|5230000000|4.5|6887272|206.12|0||
2024-07-01 19:43:14|10871|1011879|267980|307.68B|307680000000|42850|17088|-3.49|31|2024-08-13|15/06/2024|||||42850|1|2024-05-13|15/03/2024|||444300000000||41050|1
2024-07-01 19:43:20|10872|969082|1970|2.92B|2920000000|8.6|173457|23.03|25|2024-07-25|15/06/2024|||||8.6000003814697|1|2024-04-18|15/03/2024|||||7.0500001907349|1
2024-07-01 19:43:26|10873|18803|TRIS3|877.78M|877780000|4.82|513551|-9.64|33|2024-08-13|15/06/2024|||||4.789999961853|1|2024-05-09|15/03/2024|0.17|0.14|302700000|293100000|4.8099999427795|1
2024-07-01 19:43:32|10874|27071|AXTELCPO|4.09B|4090000000|1.47|736405|101.09|43|2024-07-17|15/06/2024||-0.0343|||1.4700000286102|1|2024-04-23|15/03/2024|-0.0035|-0.0208|2650000000|2860000000|0.85399997234344|1
2024-07-01 19:43:41|10875|1129394|SY|108.93M|108930000|1.04|76204|-38.9|18|2024-08-29|15/06/2024||0.2533||367990000|1.039999961853|1|2024-05-28|15/03/2024|0.21|-0.0092|318300000|300410000|1.039999961853|1
2024-07-01 19:43:47|10876|104245|MILM|121.41B|121410000000|632.99|145769|63.6|32|2024-08-28|15/06/2024|||||634.95001220703|1|2024-04-23|15/03/2024|14.8||23710000000||600|1
2024-07-01 19:43:53|10877|942603|DD|27.91B|27910000000|11.9|687447|77.71|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
2024-07-01 19:43:59|10878|100084|1098|794.3M|794300000|1.06|422196|-61.87|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
2024-07-01 19:44:06|10879|32312|BBAR|2.67B|2670000000|8.7|1050491|50.9|45|2024-08-20|15/06/2024||0.26|||8.704999923706|1|2024-05-22|15/03/2024|0.1913|0.25|||11.319999694824|1
2024-07-01 19:44:12|10880|104099|BAFL|108.6B|108600000000|68.56|1316665|127.62|32|2024-08-23|15/06/2024|||||69|1|2024-04-24|15/03/2024|5.71|5.57||14106000000|57.049999237061|1
2024-07-01 19:44:18|10881|1153100|CEAB3|2.87B|2870000000|9.34|3652505|71.82|24|2024-08-07|15/06/2024||0.082||1810000000|9.3400001525879|1|2024-05-09|15/03/2024|-0.1992|-0.2407|1450000000|1450000000|12.520000457764|1
2024-07-01 19:44:25|10882|18468|WCKH|126.39B|126390000000|823.9|436290|191.61|33|2024-08-13|15/06/2024|||||823.90002441406|1|2024-05-28|15/03/2024|||||560.70001220703|1
2024-07-01 19:44:32|10883|103362|2505|10.68B|10680000000|28.1|2636904|48.36|30|2024-08-07|15/06/2024|||||28.10000038147|1|2024-05-06|15/03/2024|||||31.39999961853|1
2024-07-01 19:44:36|10884|1152996|6820|1.78B|1780000000|0.86|1994905|-10.42|0||
2024-07-01 19:44:42|10885|41455|IAM|699.49B|699490000000|699.49|610813|6.79|38|2024-08-28|15/06/2024||13.81|||699.48999023438|1|2024-05-29|15/03/2024|22.43|22.43|||710|1
2024-07-01 19:44:48|10886|1142470|263050|68.81B|68810000000|1870|148546|-54.3|18|2023-03-15|15/12/2022|-287.71||103600000||4980|1|2022-11-14|15/09/2022|-275.43||63900000||8430|1
2024-07-01 19:44:56|10887|979941|131370|188.04B|188040000000|3610|179131|-4.52|30|2024-08-14|15/06/2024|||||3610|1|2024-05-09|15/03/2024|||||3685|1
2024-07-01 19:45:01|10888|1012193|3228|27.09B|27090000000|388|813|142.86|30|2024-07-24|15/06/2024|||||388|1|2024-04-30|15/03/2024|||||345|1
2024-07-01 19:45:06|10889|943507|1681|4.59B|4590000000|5.56|1676204|4.91|6|2021-08-24|15/06/2021|||||4.1900000572205|1|2018-04-26|15/12/2017|0.25||890900000||8.6000003814697|1
2024-07-01 19:45:11|10890|1137418|1935|1.22B|1220000000|0.76|44844|-32.14|0||
2024-07-01 19:45:17|10891|979859|108230|291.12B|291120000000|7990|109127|-6.45|30|2024-08-13|15/06/2024|||||7990|1|2024-05-13|15/03/2024|||||8190|1
2024-07-01 19:45:23|10892|12883|PHDC|13.03B|13030000000|4.43|29596688|98.58|37|2024-09-03|15/06/2024|||||4.4299998283386|1|2024-06-11|15/03/2024|0.33|0.33|6230000000|6230000000|3.9500000476837|1
2024-07-01 19:45:28|10893|1166723|SEQL3|88.37M|88370000|4.23|443797|-85.2|19|2024-08-13|15/06/2024|||||4.2300000190735|1|2024-05-14|15/03/2024|||||0.39000000953674|20
2024-07-01 19:45:35|10894|103579|3653|164.59B|164590000000|1170|1110879|86.05|30|2024-08-28|15/06/2024||4.39||3250000000|1170|1|2024-05-10|15/03/2024||4.11||3040000000|980|1
2024-07-01 19:45:41|10895|41458|ILC|803.49B|803490000000|8034.9|33739|38.29|31|2024-08-27|15/06/2024|||||8034.8999023438|1|2024-05-28|15/03/2024|||||8295.099609375|1
2024-07-01 19:45:44|10896|1173361|9982|425.22M|425220000|0.11|492704000|-70.67|0||
2024-07-01 19:45:51|10897|1096012|QTT|401.75K|401750|0.182|209046|0|20|2023-05-22|15/03/2023|||||0.18199999630451|1|2023-03-07|15/12/2022|||||0.8216609954834|1
2024-07-01 19:45:56|10898|996098|SERB|74.19M|74190000|0.02|102029648|0|31|2024-08-27|15/06/2024|||||0.01999999955297|1|2024-06-04|15/03/2024|||||0.01999999955297|1
2024-07-01 19:46:00|10899|1138458|3798|2.07B|2069999999.9999998|1.55|207984|-12.92|0||
2024-07-01 19:46:05|10900|1153449|2163|711.95M|711950000|1.43|134135|-17.34|0||
2024-07-01 19:46:13|10901|18676|EVEN3|1.26B|1260000000|6.42|836510|10.09|42|2024-08-13|15/06/2024||0.2737||563680000|6.4000000953674|1|2024-05-13|15/03/2024|0.23|0.33|525920000|649600000|6.7322988510132|1
2024-07-01 19:46:19|10902|950330|COMF|272.13M|272130000|0.47|3041947|32.86|30|2024-09-27|15/07/2024|||||0.46999999880791|1|2024-05-27|15/04/2024|||||0.50999999046326|1
2024-07-01 19:46:24|10903|1088198|2048|195.89M|195890000|0.11|2147080|-52.17|4|2018-08-29|15/06/2018|0.37||||13.760000228882|1|2018-07-09|15/03/2017|0.05||854800000|||
2024-07-01 19:46:30|10904|943464|0832|358.62M|358620000|0.12|3168182|-20|11|2023-03-27|15/12/2022||||20000000000|0.23000000417233|1|2022-08-16|15/06/2022||||10178000000|0.56999999284744|1
2024-07-01 19:46:36|10905|950530|UTPS|10.27B|10270000000|24.76|360366|60.44|30|2024-07-24|15/06/2024|||||24.760000228882|1|2024-04-24|15/03/2024|||||25.369401931763|1
2024-07-01 19:46:41|10906|1169402|CSED3|1.37B|1370000000|3.76|679216|1.85|18|2024-08-12|15/06/2024|||||3.7599999904633|1|2024-05-09|15/03/2024|||610500000|597570000|4.4299998283386|1
2024-07-01 19:46:46|10907|40449|JANTS|19.31B|19310000000|27.46|10631491|104.25|25|2023-05-02|15/03/2023|1.28||850600000||12.055000305176|1|2023-02-28|15/12/2022|3.12||894800000||13.069000244141|1
2024-07-01 19:46:52|10908|986211|TKN|12.97B|12970000000|9.4|8268165|-10.28|32|2024-08-13|15/06/2024|||||9.3999996185303|1|2024-05-10|15/03/2024|0.21||1370000000||10.199999809265|1
2024-07-01 19:46:58|10909|979344|042040|56.35B|56350000000|323|279314|-30.98|24|2023-03-23|15/12/2022|-12.96||14090000000||405|1|2022-11-14|15/09/2022|-52.43||7890000000||396|1
2024-07-01 19:47:04|10910|102060|MRCP|431.85M|431850000|44.35|5342|0.46|31|2024-08-28|15/06/2024|||||44.349998474121|1|2024-05-29|15/03/2024|||||45.599998474121|1
2024-07-01 19:47:10|10911|990855|2100|703.85M|703850000|0.245|1632343|-38.75|5|2018-04-27|15/12/2017|-0.01||177300000||0.42199999094009|1|2017-09-26|15/06/2017|||173200000||0.50400000810623|1
2024-07-01 19:47:16|10912|100141|3382|3.88B|3880000000|0.62|2786117|14.81|32|2024-08-27|15/06/2024|||||0.62999999523163|1|2024-04-25|15/03/2024|||||0.56999999284744|1
2024-07-01 19:47:22|10913|12922|HELI|13.22B|13220000000|9.9|7028851|-13.28|31|2024-08-20|15/06/2024|||||9.8999996185303|1|2024-05-29|15/03/2024|||||10.359999656677|1
2024-07-01 19:47:28|10914|985129|COE|75.2M|75200000|11|8409|46.85|34|2024-09-11|15/06/2024|||||11.644000053406|1|2024-06-12|15/03/2024|||||7.210000038147|1
2024-07-01 19:47:33|10915|100107|1777|334.81M|334810000|0.058|9512590|-71|6|2023-03-31|15/12/2022|||||0.20000000298023|1|2018-04-13|15/12/2017|0.19||6150000000||1.7300000190735|1
2024-07-01 19:47:38|10916|12932|MASR|8.26B|8260000000|3.87|8996602|7.8|35|2024-08-13|15/06/2024|||||3.8699998855591|1|2024-05-24|15/03/2024|||||3.7200000286102|1
2024-07-01 19:47:44|10917|990993|6828|886.71M|886710000|0.039|4021083|-54.65|15|2023-03-30|15/12/2022|-0||687900000||0.10300000011921|1|2022-09-15|15/06/2022|||919300000||0.11999999731779|1
2024-07-01 19:47:49|10918|1137421|1769|2.62B|2620000000|4.71|4421586|216.11|0||
2024-07-01 19:47:55|10919|20547|AIU|64.67M|64670000|0.4307|38747|-60.37|44|2024-08-20|15/05/2024|||||0.4307000041008|1|2024-05-01|15/02/2024|||||0.51999998092651|1
2024-07-01 19:48:00|10920|946364|1778|282.63M|282630000|0.19|817780|-69.35|5|2018-04-13|15/12/2017|0.22||882100000||7.4299998283386|1|2017-09-25|15/06/2017|0.1||746600000||5.4000000953674|1
2024-07-01 19:48:07|10921|43827|011690|126.53B|126530000000|3470|164550|-49.74|26|2024-08-09|15/06/2024||||48300000000|3460|1|2024-05-16|15/03/2024|||29500000000|29500000000|3905|1
2024-07-01 19:48:14|10922|12544|DSI|411.26M|411260000|0.384|148862494|2.97|32|2024-08-14|15/06/2024|||||0.38400000333786|1|2024-05-09|15/03/2024|||||0.37000000476837|1
2024-07-01 19:48:21|10923|969370|19Z1|5.53M|5530000|0.004|0|0|0||
2024-07-01 19:48:27|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
2024-07-01 19:48:33|10925|102731|GLOBAL|76.99B|76990000000|14.8|6388982|-5.06|33|2024-07-26|15/06/2024||0.14|||14.800000190735|1|2024-04-29|15/03/2024|0.145|0.145|8770000000|8760000000|15.699999809265|1
2024-07-01 19:48:38|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
2024-07-01 19:48:41|10927|11171|AUBK|3.36B|3360000000|305|68102160|0|0||
2024-07-01 19:48:47|10928|958514|HPG|181.33T|181330000000000|28350|23957441|19.04|32|2024-07-26|15/06/2024|||||28350|1|2024-05-29|15/03/2024|||30852000000000|30864000000000|29150|1
2024-07-01 19:48:50|10929|1097868|KAPq|10.29B|10290000000|40|64052|48.98|0||
2024-07-01 19:48:56|10930|958739|VIC|153.82T|153820000000000|41350|2579479|-18.63|30|2024-07-31|15/06/2024|||||41350|1|2024-05-01|15/03/2024|||21739000000000|21739000000000|44450|1
2024-07-01 19:49:04|10931|50473|ROTLV|25.50B|25500000000|31.8|492816|54.29|42|2024-08-27|15/06/2024|||||31.799999237061|1|2024-05-10|15/03/2024|||2290000000|2120000000|29.14999961853|1
2024-07-01 19:49:12|10932|943374|IAM|7.43B|7430000000|8.15|1102|-9.6|39|2024-07-24|15/06/2024|||||8.1499996185303|1|2024-04-24|15/03/2024|||835270000|858550000|8.1499996185303|1
2024-07-01 19:49:16|10933|1167001|||||||3|2024-07-22|15/06/2024||2.75||1270000000|118|1|2024-04-22|15/03/2024|2.61|2.51|1240000000|1170000000|104|1
2024-07-01 19:49:22|10934|13237|ATW|103.99B|103990000000|515|40671|16.1|37|2024-09-04|15/06/2024|||||515|1|2024-05-29|15/03/2024|||||514|1
2024-07-01 19:49:28|10935|958751|VNM|137.94T|137940000000000|66000|3796138|-2.75|32|2024-07-30|15/06/2024||1080.87||15868010000000|66000|1|2024-04-25|15/03/2024|944|919.34|14124890000000|14535030000000|64000|1
2024-07-01 19:49:40|10936|958566|MSN|109.31T|109310000000000|76000|5526589|-0.93|30|2024-07-26|15/06/2024||407.44||21565260000000|76000|1|2024-04-25|15/03/2024||588.89|18855000000000|19427620000000|66900|1
2024-07-01 19:49:46|10937|101672|DANGCEM|9.90T|9900000000000|591.1|36013|107.4|41|2024-07-26|15/06/2024|||||656.70001220703|1|2024-04-25|15/03/2024|6.68||817350000000|817350000000|656.70001220703|1
2024-07-01 19:49:51|10938|1076910|VHM|164.16T|164160000000000|37700|8864016|-31.55|32|2024-08-28|15/06/2024||2484.71|||37700|1|2024-05-29|15/03/2024|203|203|8211000000000|8211000000000|39950|1
2024-07-01 19:49:56|10939|44430|HSBKq|120.10M|120100000|17.88|40898|28.06|17|2018-03-08|15/12/2017|||||14.300000190735|1|2017-11-17|15/09/2017|||||9.4799995422363|1
2024-07-01 19:50:04|10940|13388|BKMB|1.88B|1880000000|0.251|2128208|-9.06|44|2024-07-11|15/06/2024|||||0.2509999871254|1|2024-04-15|15/03/2024|||124900000|124900000|0.26499998569489|1
2024-07-01 19:50:11|10941|988918|SQPH|186.95B|186950000000|210.9|252342|0.52|30|2024-08-28|15/06/2024|||||210.89999389648|1|2024-05-29|15/03/2024|5.55|5.55|17230000000|17230000000|207.19999694824|1
2024-07-01 19:50:19|10942|988989|BEXI|103.84B|103840000000|115.6|1144|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
2024-07-01 19:50:27|10943|994755|NVL|25.94T|25940000000000|13300|22131680|-10.44|30|2024-07-31|15/06/2024|||||13300|1|2024-04-26|15/03/2024|||567000000000||15200|1
2024-07-01 19:50:32|10944|1131263|MTNN|4.49T|4490000000000|213.9|1961550|-23.19|26|2024-07-26|15/06/2024|||||214|1|2024-04-29|15/03/2024|||752980000000|752980000000|202|1
2024-07-01 19:50:39|10945|50467|ROSNP|47.67B|47670000000|0.763|13395396|53|43|2024-07-31|15/06/2024|||||0.76300001144409|1|2024-04-30|15/03/2024|0.0247||8540000000|9150000000|0.6995000243187|1
2024-07-01 19:50:45|10946|958731|VCB|481.22T|481220000000000|86100|1519295|1.45|32|2024-08-09|15/06/2024||1508.07||17785070000000|86100|1|2024-05-08|15/03/2024|1535.13|1520.02|17248130000000|17023300000000|92900|1
2024-07-01 19:50:51|10947|101690|GTCO|966.19B|966190000000|45.35|31738615|28.57|41|2024-09-02|15/06/2024|||||45.150001525879|1|2024-04-24|15/03/2024|||680380000000||35.75|1
2024-07-01 19:50:56|10948|101707|NESTLE|706.26B|706260000000|899.9|131139|-28|32|2024-07-24|15/06/2024|||||920|1|2024-05-03|15/03/2024|-180.01||183480000000|183480000000|796|1
2024-07-01 19:51:02|10949|101753|ZENITHB|1.11T|1110000000000|34.8|29601688|4.23|42|2024-08-21|15/06/2024|||||34.799999237061|1|2024-05-07|15/03/2024|||780620000000||34.799999237061|1
2024-07-01 19:51:08|10950|1168698|THD|13.47T|13470000000000|35000|4010|-3.3|15|2023-05-10|15/03/2023|207.39||583900000000||36091|1|2023-02-03|15/12/2022|153||687800000000||36818|1
2024-07-01 19:51:15|10951|989136|BXPH|52.69B|52690000000|118.1|136111|-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
2024-07-01 19:51:22|10952|50464|SNG|22.97B|22970000000|5.95|488021|-86.53|41|2024-08-14|15/06/2024|||||5.9499998092651|1|2024-05-15|15/03/2024|0.32|0.173|2270000000|2370000000|53.000001907349|0.1
2024-07-01 19:51:29|10953|50449|ROBRD|14.57B|14570000000|20.5|165176|58.09|41|2024-08-01|15/06/2024|||||20.5|1|2024-05-03|15/03/2024|0.48|0.48|985000000|999050000|20.799999237061|1
2024-07-01 19:51:36|10954|958674|SSI|51.16T|51160000000000|33900|15664367|32.17|30|2024-07-17|15/06/2024|||||33900|1|2024-04-18|15/03/2024|||1973000000000||34400|1
2024-07-01 19:51:42|10955|1056075|VRE|49.65T|49650000000000|21850|8279498|-23.13|30|2024-08-28|15/06/2024|||||21850|1|2024-05-29|15/03/2024|||2255000000000|2253330000000|22450|1
2024-07-01 19:51:48|10956|13240|BCP|59.73B|59730000000|294|107404|12.12|37|2024-08-28|15/06/2024|||||294|1|2024-05-29|15/03/2024|||3830000000|3830000000|295|1
2024-07-01 19:51:55|10957|11177|GFHB|315.23M|315230000|87|6917220|-0.34|27|2024-08-12|15/06/2024|||||87|1|2024-05-14|15/03/2024|0.0031|0.0031|31140000|31140000|83.800003051758|1
2024-07-01 19:52:00|10958|13287|CMA|26.27B|26270000000|1820|4260|18.95|22|2023-02-22|15/12/2022|29.71||2040000000||1285|1|2022-12-09|15/09/2022|||||1337|1
2024-07-01 19:52:06|10959|12461|ARBK|2.73B|2730000000|4.26|478042|0.71|43|2024-08-28|15/06/2024|||||4.2600002288818|1|2024-04-25|15/03/2024|||||4.289999961853|1
2024-07-01 19:52:14|10960|997168|VJC|54.54T|54540000000000|100700|978467|7.74|30|2024-08-29|15/06/2024|||||100700|1|2024-04-29|15/03/2024|||17792000000000||104000|1
2024-07-01 19:52:19|10961|13250|CSR|18.52B|18520000000|196|13559|0.49|22|2024-09-19|15/06/2024|||||196|1|2024-05-29|15/03/2024|||2440000000||195|1
2024-07-01 19:52:26|10962|986125|MSA|22.68B|22680000000|309|33293|23.81|19|2023-03-09|15/12/2022|5.9||1960000000||216.69999694824|1|2022-12-01|15/09/2022|||||206|1
2024-07-01 19:52:35|10963|13545|BEYON|854.48M|854480000|0.518|69003|0.78|44|2024-07-25|15/06/2024|||||0.51800000667572|1|2024-05-02|15/03/2024|||||0.51300001144409|1
2024-07-01 19:52:42|10964|13266|LBV|12.73B|12730000000|4400|1826|-4.57|28|2024-08-28|15/06/2024|||||4400|1|2024-05-29|15/03/2024|||3800000000|3800000000|4200|1
2024-07-01 19:52:48|10965|41780|JKH|305.76B|305760000000|204|480841|36.23|32|2024-07-25|15/06/2024|||||204|1|2024-05-21|15/03/2024|5.17||80620000000||206|1
2024-07-01 19:52:55|10966|101682|FBNH|825.59B|825590000000|23.25|38696179|27.57|41|2024-07-30|15/06/2024|||||23|1|2024-05-23|15/03/2024|||||22.549999237061|1
2024-07-01 19:53:01|10967|42190|SHB|34.96T|34960000000000|11400|25760066|7.62|30|2024-07-26|15/06/2024|||||11600|1|2024-04-26|15/03/2024|||||11100|1
2024-07-01 19:53:07|10968|13415|OTEL|758.25M|758250000|1.015|286764|2.32|44|2024-08-08|15/06/2024|||||1.0149999856949|1|2024-05-15|15/03/2024|||728000000|737000000|1.0420000553131|1
2024-07-01 19:53:13|10969|958676|STB|55.24T|55240000000000|29300|15914793|-2.68|30|2024-08-28|15/06/2024|||||29300|1|2024-05-29|15/03/2024|1120|1120|6830000000000|6830000000000|28850|1
2024-07-01 19:53:19|10970|1059856|GEX|18.95T|18950000000000|22250|15302413|12.66|27|2024-08-28|15/06/2024|||||22250|1|2024-05-29|15/03/2024|||6660000000000||24000|1
2024-07-01 19:53:24|10971|958596|PDR|20.96T|20960000000000|24000|8810556|57.46|30|2024-08-28|15/06/2024|||||24000|1|2024-05-29|15/03/2024||||162000000000|25600|1
2024-07-01 19:53:30|10972|989128|LFAR|72.35B|72350000000|62.3|545202|-10.36|31|2024-08-28|15/06/2024|||||62.299999237061|1|2024-05-29|15/03/2024|||||58.799999237061|1
2024-07-01 19:53:36|10973|101654|ACCESS|652.47B|652470000000|10|18872166|0.5|33|2022-04-27|15/03/2022|||||9.9499998092651|1|2022-03-18|15/12/2021|||||10.39999961853|1
2024-07-01 19:53:42|10974|989044|GRAE|334.47B|334470000000|247.7|106996|-13.57|31|2024-07-15|15/06/2024|||||247.69999694824|1|2024-04-25|15/03/2024|||||232.5|1
2024-07-01 19:53:48|10975|988974|BRAC|66.77B|66769999999.99999|34.3|806553|5.39|30|2024-08-28|15/06/2024|||||34.299999237061|1|2024-05-29|15/03/2024|||||34|1
2024-07-01 19:53:54|10976|101738|UBA|762.65B|762650000000|22.25|33786573|82.86|41|2024-09-06|15/06/2024|||||22.25|1|2024-04-11|15/03/2024|||||25.14999961853|1
2024-07-01 19:54:00|10977|958539|KBC|22.22T|22220000000000|28950|5921608|-1.19|31|2024-08-28|15/06/2024|||||28950|1|2024-05-29|15/03/2024|||152000000000|152000000000|32100|1
2024-07-01 19:54:06|10978|945709|ROEL|5.28B|5280000000|15.5|92022|83.06|38|2024-08-27|15/06/2024|||||15.5|1|2024-05-15|15/03/2024|||||13.699999809265|1
2024-07-01 19:54:13|10979|941195|BKNZ|232.64M|232640000|0.103|1061788|7.29|32|2024-08-28|15/06/2024|||||0.10300000011921|1|2024-05-29|15/03/2024|||||0.10999999940395|1
2024-07-01 19:54:19|10980|958541|KDH|29.57T|29570000000000|37000|3254811|31.79|32|2024-08-22|15/06/2024|||||37000|1|2024-05-29|15/03/2024|||334000000000|334000000000|36250|1
2024-07-01 19:54:26|10981|994073|SAB|78.11T|78110000000000|60900|1230018|-17.72|30|2024-08-30|15/06/2024||893.5||8821760000000|60900|1|2024-04-25|15/03/2024|777.55|747.66|7184000000000|7312320000000|53600|1
2024-07-01 19:54:30|10982|980211|LTEJ|14.57B|14570000000|800|2138443|22.02|6|2019-05-02|15/03/2019|||||710|1|2018-05-07|15/03/2018|-0.01||1430000||37.55|20
2024-07-01 19:54:36|10983|12374|JOPT|489M|489000000|4.89|89606|-11.01|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
2024-07-01 19:54:42|10984|953722|DGC|46.33T|46330000000000|122000|3262070|95.11|30|2024-08-23|15/06/2024|||||122000|1|2024-04-19|15/03/2024|||2385000000000|2400670000000|111100|1
2024-07-01 19:54:48|10985|989113|BATC|174.31B|174310000000|322.8|168863|-37.77|30|2024-08-28|15/06/2024|||||322.79998779297|1|2024-05-29|15/03/2024|||||328.70001220703|1
2024-07-01 19:54:54|10986|955703|RIVP|622.57M|622570000|5.06|17103|13.84|25|2023-03-01|15/12/2022|||||4.4099998474121|1|2022-11-30|15/09/2022|4.75||1640000000||3.7200000286102|1
2024-07-01 19:55:00|10987|958518|HSG|15.03T|15030000000000|24400|11803546|49.11|32|2024-08-28|15/06/2024|||||24400|1|2024-05-29|15/03/2024|||9248000000000|9248000000000|22050|1
2024-07-01 19:55:08|10988|40422|ALBH|1.65B|1650000000|1.18|120722|8.66|44|2024-08-13|15/06/2024|||||1.1799999475479|1|2024-05-14|15/03/2024|0.017||334560000|426000000|1.2450000047684|1
2024-07-01 19:55:14|10989|989002|OLIS|26.47B|26470000000|132.4|57047|-13.8|30|2024-08-28|15/06/2024|||||132.39999389648|1|2024-05-29|15/03/2024|||6450000000|6450000000|132|1
2024-07-01 19:55:22|10990|13389|BKSB|758.51M|758510000|0.133|3029149|24.07|44|2024-07-10|15/06/2024|||||0.1330000013113|1|2024-04-11|15/03/2024|||||0.11200000345707|1
2024-07-01 19:55:29|10991|50472|TGN|4.46B|4460000000|23.9|33766|34.35|34|2024-08-16|15/06/2024|||||23.89999961853|1|2024-05-15|15/03/2024|||||19.340000152588|1
2024-07-01 19:55:34|10992|1024916|VCI|20.84T|20840000000000|47150|5612048|25.96|30|2024-08-28|15/06/2024|||||47150|1|2024-05-29|15/03/2024|||||48800|1
2024-07-01 19:55:41|10993|955692|TMA|12.36B|12360000000|1379|1309|6.08|15|2023-04-28|15/12/2022|54||19720000000||1245|1|2022-09-09|15/06/2022|36.53||9510000000||1600|1
2024-07-01 19:55:46|10994|1166932|IGNq|||18|7579|-10}|0||
2024-07-01 19:55:53|10995|40421|ORDS|190.08M|190080000|0.293|331415|-20.38|44|2024-07-23|15/06/2024|||||0.29300001263618|1|2024-04-24|15/03/2024|||64350000|64600000|0.30099999904633|1
2024-07-01 19:56:01|10996|12355|JOIB|800M|800000000|4|25026|1.27|34|2024-08-28|15/06/2024|||||4|1|2024-05-29|15/03/2024|||||4.1500000953674|1
2024-07-01 19:56:06|10997|989144|CTBK|24.92B|24920000000|18.5|941896|-13.55|30|2024-08-28|15/06/2024|||||18.5|1|2024-05-29|15/03/2024|||||17.799999237061|1
2024-07-01 19:56:44|10998|42141|PVS|19.6T|19600000000000|41000|6431119|25.31|32|2024-08-28|15/06/2024|||||41000|1|2024-05-29|15/03/2024|||3710000000000|3710000000000|45300|1
2024-07-01 19:56:50|10999|958641|SBT|8.89T|8890000000000|12000|2627793|-22.11|30|2024-08-28|15/06/2024|||||12000|1|2024-05-29|15/03/2024|||||12300|1
2024-07-01 19:56:56|11000|958398|BID|250.25T|250250000000000|43900|1742848|12.43|30|2024-07-26|15/06/2024|||||43900|1|2024-04-26|15/03/2024|||17171000000000||49600|1
2024-07-01 19:57:02|11001|958483|GAS|178.46T|178460000000000|77700|1241528|2.55|32|2024-08-28|15/06/2024|||||77700|1|2024-05-29|15/03/2024|||23315000000000||81900|1
2024-07-01 19:57:08|11002|958737|VHC|16T|16000000000000|71300|1142234|34.18|32|2024-08-28|15/06/2024|||||71300|1|2024-05-29|15/03/2024|||2856000000000|2856000000000|73600|1
2024-07-01 19:57:14|11003|989017|NBLL|19.64B|19640000000|6.1|635574|-26.51|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
2024-07-01 19:57:21|11004|1072442|POW|34.07T|34070000000000|14550|12626895|10.45|30|2024-07-26|15/06/2024|||||14550|1|2024-04-26|15/03/2024|||6243000000000||10550|1
2024-07-01 19:57:31|11005|989074|SMPL|23.6B|23600000000|22.1|222838|-35|29|2024-08-28|15/06/2024|||||22.10000038147|1|2024-05-29|15/03/2024|||||21.200000762939|1
2024-07-01 19:57:38|11006|958469|DXG|11.5T|11500000000000|15950|9766310|13.79|30|2024-08-28|15/06/2024|||||15950|1|2024-05-29|15/03/2024||||1065000000000|16800|1
2024-07-01 19:57:44|11007|965383|TAL1T|490.76M|490760000|0.66|137|12.05|32|2024-07-25|15/06/2024||||226000000|0.66000002622604|1|2024-04-25|15/03/2024|||160400000|164600000|0.72399997711182|1
2024-07-01 19:57:49|11008|1057644|HDB|67.28T|67280000000000|23100|7336859|42.2|32|2024-08-26|15/06/2024|||||23100|1|2024-04-22|15/03/2024|||||22250|1
2024-07-01 19:57:57|11009|41889|SAMP|91B|91000000000|77.6|828728|40.54|32|2024-08-28|15/06/2024|||||77.599998474121|1|2024-05-29|15/03/2024|3.2||22710000000||78|1
2024-07-01 19:58:03|11010|42257|VCG|11.16T|11160000000000|18650|5037951|-11.27|30|2024-08-28|15/06/2024|||||18650|1|2024-05-29|15/03/2024|||||25592|0.89285714285714
2024-07-01 19:58:09|11011|969581|SAB1L|389.11M|389110000|0.588|2000|9.77|32|2024-07-29|15/06/2024||||52000000|0.58799999952316|1|2024-04-29|15/03/2024|||57400000|50400000|0.56900000572205|1
2024-07-01 19:58:17|11012|958540|KDC|16.08T|16079999999999.998|55500|817252|-10.72|32|2024-08-28|15/06/2024|||||55500|1|2024-05-29|15/03/2024|||||70785.2|0.92250922509225
2024-07-01 19:58:23|11013|991210|TCH|12.70T|12700000000000|19000|14129970|121.67|25|2023-04-28|15/03/2023|383.92||2093200000000||7346.8999023438|1|2023-01-27|15/12/2022|112.48||947800000000||7250.5|1
2024-07-01 19:58:29|11014|1136006|VGC|23.54T|23540000000000|52500|628856|24.9|28|2024-08-28|15/06/2024|||||52500|1|2024-05-29|15/03/2024|||||56600|1
2024-07-01 19:58:35|11015|13260|HPS|3.84B|3840000000|519|3608|-11.16|27|2024-09-27|15/06/2024|||||519|1|2024-05-29|15/03/2024|||||565|1
2024-07-01 19:58:41|11016|958621|PVD|16.34T|16340000000000|29400|5322051|17.55|30|2024-08-28|15/06/2024|||||29400|1|2024-05-29|15/03/2024|||1756000000000||32100|1
2024-07-01 19:58:46|11017|958409|BVH|34.44T|34439999999999.996|46400|710966|5.21|30|2024-08-28|15/06/2024|||||46400|1|2024-05-29|15/03/2024|||||47000|1
2024-07-01 19:58:52|11018|1009015|PLX|51.84T|51840000000000|40800|1748372|15.8|30|2024-08-28|15/06/2024|||||40800|1|2024-05-29|15/03/2024|||75116000000000|75116000000000|41550|1
2024-07-01 19:58:58|11019|41731|COMB|138.13B|138130000000|104.25|510705|56.3|32|2024-08-09|15/06/2024|||||104.25|1|2024-05-29|15/03/2024|7.9||||112.5|1
2024-07-01 19:59:05|11020|13390|NBOB|414.62M|414620000|0.253|133305|-9.64|44|2024-07-11|15/06/2024|||||0.25299999117851|1|2024-04-10|15/03/2024|||37400000|37700000|0.2660000026226|1
2024-07-01 19:59:10|11021|1169477|APH|2.24T|2240000000000|9170|2608330|3.45|14|2023-04-28|15/03/2023|-29.22||4117600000000||8300|1|2023-01-31|15/12/2022|-292.04||4003200000000||7960|1
2024-07-01 19:59:16|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
2024-07-01 19:59:22|11023|13555|ITHMR|69.84M|69840000|0.024|452774|-70|28|2023-02-21|15/12/2022|-0.01||||0.03999999910593|1|2022-11-13|15/09/2022|0.01||158900000||0.04800000041723|1
2024-07-01 19:59:29|11024|11106|BURG|655.08M|655080000|182|1907758|-13.33|44|2024-07-24|15/06/2024|||||182|1|2024-05-12|15/03/2024|||64000000|64000000|181|1
2024-07-01 19:59:35|11025|965395|TVEAT|205.00M|205000000|10.55|1|-12.45}|32|2024-08-02|15/06/2024|||||10.550000190735|1|2024-05-03|15/03/2024|||||10.449999809265|1
2024-07-01 19:59:42|11026|50602|POSR|508.32M|508320000|32.8|3461|34.16|31|2024-08-23|15/06/2024|||||32.799999237061|1|2024-05-17|15/03/2024|||||31|1
2024-07-01 19:59:47|11027|11133|JAZK|193.6M|193600000|890|513947|-51.4|40|2024-08-06|15/06/2024|||||890|1|2024-04-23|15/03/2024|||46300000|15000000|1171|1
2024-07-01 19:59:53|11028|19051|ALIMK|50.03M|50030000|52.1|3314514|-19.47|30|2024-08-28|15/06/2024|||||52.099998474121|1|2024-05-15|15/03/2024|||||52.099998474121|1
2024-07-01 20:00:00|11029|11253|KPRO|505.15M|505150000|112|6184489|-16.42|44|2024-08-14|15/06/2024|||||112|1|2024-05-14|15/03/2024|||||129|1
2024-07-01 20:00:07|11030|13387|BKDB|479.42M|479420000|0.16|95135|-4.62|44|2024-07-10|15/06/2024|||||0.15999999642372|1|2024-04-11|15/03/2024|||38200000|38600000|0.15999999642372|1
2024-07-01 20:00:19|11031|50471|ROTEL|3.07B|3070000000|41.85|11214|66.27|37|2024-08-09|15/06/2024|||||41.849998474121|1|2024-05-10|15/03/2024|||||29.14999961853|1
2024-07-01 20:00:24|11032|11116|ALAF|215.17M|215170000|223|622861|13.2|30|2024-08-28|15/06/2024|||||223|1|2024-05-29|15/03/2024|||||210|1
2024-07-01 20:00:30|11033|1093993|INTG|131.05B|131050000000.00002|518|728708|18.26|28|2024-08-28|15/06/2024|||||518|1|2024-05-29|15/03/2024||||6000000|502|1
2024-07-01 20:00:37|11034|954944|MEZZ|234.52M|234520000|729|434224|36.77|33|2024-08-06|15/06/2024|||||729|1|2024-05-13|15/03/2024|||85420000|53000000|773|1
2024-07-01 20:00:44|11035|44436|PJPq|5.97B|5970000000|22|299959|132.8|43|2024-08-15|15/06/2024|||||22|1|2024-04-22|15/03/2024|||||22|1
2024-07-01 20:00:49|11036|944073|002594|682.57B|682570000000|246.8|12967870|-3.96|32|2024-08-26|15/06/2024||2.59||163400000000|246.80000305176|1|2024-04-29|15/03/2024|1.57|1.38|124940000000|131720000000|219.36999511719|1
2024-07-01 20:00:55|11037|944522|000568|210.49B|210490000000|143|8381012|-32.32|31|2024-08-28|15/06/2024||2.71||8030000000|143|1|2024-04-27|15/12/2023|1.83|1.85|8290000000|9130000000|186.41999816895|1
2024-07-01 20:01:00|11038|944536|002714|244B|244000000000|44.99|25699675|6.29|31|2024-08-16|15/06/2024||1.47|||44.990001678467|1|2024-04-27|15/12/2023|-0.44|0.4642|27900000000|32213000000|44.439998626709|1
2024-07-01 20:01:07|11039|950765|300015|96.6B|96600000000|10.39|64457070|-44.85|31|2024-08-23|15/06/2024||0.1153||7030000000|10.390000343323|1|2024-04-26|15/12/2023|0.02|0.0367|4320000000|3830000000|12.239999771118|1
2024-07-01 20:01:13|11040|944129|000625|117.99B|117990000000|13.58|165972191|2.94|31|2024-08-29|15/06/2024||0.0813||37190000000|13.579999923706|1|2024-04-29|15/03/2024|0.12|0.1618|37020000000|37020000000|16.569999694824|1
2024-07-01 20:01:19|11041|944961|000538|93.58B|93580000000|52.48|10517071|-2.21|32|2024-08-29|15/06/2024||0.7195||10590000000|52.450000762939|1|2024-04-27|15/03/2024|0.95|0.95|10770000000|10770000000|55.330001831055|1
2024-07-01 20:01:25|11042|944012|000596|97.79B|97790000000|207.77|1381035|-15.84|31|2024-08-29|15/06/2024||2.87||5620000000|207.77000427246|1|2024-04-27|15/03/2024|3.91|3.91|8290000000|8290000000|264.5|1
2024-07-01 20:01:31|11043|944239|002311|77.3B|77300000000|46.65|5846690|1.9|31|2024-07-30|15/06/2024||0.6082|||46.650001525879|1|2024-04-23|15/03/2024|0.52|0.5191|23170000000|23180000000|48.75|1
2024-07-01 20:01:38|11044|944340|000895|83.39B|83390000000|24.07|9905420|-2.74|32|2024-08-14|15/06/2024||0.3349||13510000000|24.069999694824|1|2024-04-23|15/03/2024|0.38|0.37|14310000000|14300000000|27.530000686646|1
2024-07-01 20:01:44|11045|1166992|300999|149.91B|149910000000|27.63|5378476|-32.31|19|2024-08-09|15/06/2024|||||27.64999961853|1|2024-04-29|15/03/2024|0.16||57270000000|57270000000|30.280000686646|1
2024-07-01 20:01:48|11046|1057343|002920|47.56B|47560000000|85.65|5212347|-45.12|30|2024-08-20|15/06/2024||0.7643||7460000000|85.699996948242|1|2024-04-19|15/03/2024|0.69|0.699|5650000000|5720000000|131.11999511719|1
2024-07-01 20:01:54|11047|944845|000100|79.59B|79590000000|4.34|288456805|8.88|32|2024-08-30|15/06/2024||0.0829||45830000000|4.3400001525879|1|2024-04-30|15/12/2023|0.0361|0.0875|41280000000|46690000000|4.8200001716614|1
2024-07-01 20:02:00|11048|951671|002625|37.32B|37320000000|17.36|46251235|13.24|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
2024-07-01 20:02:05|11049|1017444|002602|25.3B|25300000000|3.44|107578651|-55.34|29|2024-08-29|15/06/2024||0.06|||3.4400000572205|1|2024-04-30|15/03/2024|0.0874||4260000000|4260000000|4.4000000953674|1
2024-07-01 20:02:12|11050|944554|000876|42.51B|42510000000|9.41|29876332|-20.03|29|2024-08-29|15/06/2024|||||9.4099998474121|1|2024-04-30|15/03/2024|-0.43||23910000000|23900000000|9.3000001907349|1
2024-07-01 20:02:19|11051|944183|000800|36.53B|36530000000|7.9|12463796|-6.57|32|2024-09-02|15/06/2024|||||7.9000000953674|1|2024-04-29|15/03/2024|||18980000000||9.0500001907349|1
2024-07-01 20:02:23|11052|944655|002568|17.82B|17820000000|17.09|14601606|-52.9|30|2024-07-25|15/06/2024||0.2366||965330000|17.090000152588|1|2024-04-26|15/12/2023|0.2304|0.2404|807000000|1180000000|19.909999847412|1
2024-07-01 20:02:29|11053|1013770|300595|14.16B|14160000000|15.79|7121238|-48.76|30|2024-08-29|15/06/2024||0.1607||482850000|15.779999732971|1|2024-04-26|15/03/2024|0.21|0.2119|465000000|465000000|17.670000076294|1
2024-07-01 20:02:35|11054|944741|000069|17.12B|17120000000.000002|2.13|71193958|-53.41|31|2024-08-29|15/06/2024||0.0139||17290000000|2.1300001144409|1|2024-04-29|15/03/2024|-0.027|-0.06|8310000000|8710000000|2.5099999904633|1
2024-07-01 20:02:41|11055|944957|000998|13.24B|13240000000|10.05|16892016|-35.83|31|2024-08-30|15/06/2024||||2965000000|10.050000190735|1|2024-04-29|15/12/2023|0.5642|0.398|7180000000|2150000000|12.359999656677|1
2024-07-01 20:02:47|11056|944039|002385|16.49B|16489999999.999998|4.01|42550885|-41.21|30|2024-08-21|15/06/2024||-0.033||9080000000|4.0100002288818|1|2024-04-29|15/03/2024|-0.0245|-0.0245|8950000000|8950000000|4.5500001907349|1
2024-07-01 20:02:52|11057|944483|000799|14.1B|14100000000|43.38|6149386|-51.86|29|2024-08-29|15/06/2024||0.445||663300000|43.380001068115|1|2024-04-29|15/12/2023|0.21|0.305|688500000|530810000|50.200000762939|1
2024-07-01 20:02:58|11058|951667|002507|14.32B|14320000000|12.43|10239069|-33.21|32|2024-07-29|15/06/2024||0.2008||655860000|12.409999847412|1|2024-04-27|15/03/2024|0.2331|0.2215|749000000|749370000|13.020000457764|1
2024-07-01 20:03:05|11059|944789|002422|48.44B|48440000000|30.38|15400959|1.45|30|2024-08-28|15/06/2024||0.5225||5800000000|30.450000762939|1|2024-04-25|15/12/2023|0.325|0.245|5710000000|5410000000|30.059999465942|1
2024-07-01 20:03:12|11060|944818|002024|11.91B|11910000000|1.3|17888053|-35.05|32|2024-09-02|15/06/2024|||||1.2999999523163|1|2024-04-30|15/03/2024|||||1.5599999427795|1
2024-07-01 20:03:21|11061|1017433|002558|17.97B|17970000000|9.47|37864642|-48.13|29|2024-08-27|15/06/2024||0.16|||9.4700002670288|1|2024-04-30|15/12/2023|0.00|0.1729|657000000|779670000|11.710000038147|1
2024-07-01 20:03:28|11062|951657|002044|14.67B|14670000000|3.78|45116525|-46.98|31|2024-08-28|15/06/2024|||||3.7699999809265|1|2024-04-29|15/03/2024|||||4.8099999427795|1
2024-07-01 20:03:33|11063|1017650|300558|14.08B|14080000000|33.64|5310079|-32.73|30|2024-08-07|15/06/2024||0.26||709830000|33.650001525879|1|2024-04-20|15/12/2023|0.1|0.32|413000000|658600000|36.040000915527|1
2024-07-01 20:03:40|11064|944317|002508|21.17B|21170000000|22.42|9585547|-12.5|31|2024-08-29|15/06/2024||0.4916||2880000000|22.420000076294|1|2024-04-25|15/12/2023|0.38|0.5021|3270000000|3380000000|23.799999237061|1
2024-07-01 20:03:46|11065|944583|002557|14.27B|14270000000|28.43|4854845|-32.95|31|2024-08-16|15/06/2024||0.2533||1310000000|28.420000076294|1|2024-04-29|15/03/2024|0.47|0.4679|1820000000|1820000000|35.299999237061|1
2024-07-01 20:03:52|11066|944466|000623|16.22B|16219999999.999998|13.56|9309763|-16.65|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
2024-07-01 20:03:57|11067|950862|300146|23.45B|23450000000|13.8|9487477|-43.66|32|2024-08-05|15/06/2024|||||13.789999961853|1|2024-04-25|15/03/2024|0.43|0.08|2650000000|2650000000|15.560000419617|1
2024-07-01 20:04:04|11068|954983|002157|28.06B|28060000000|3.03|61269079|11.7|31|2024-08-29|15/06/2024|||||3.0299999713898|1|2024-04-30|15/03/2024|||||2.9000000953674|1
2024-07-01 20:04:10|11069|944204|002299|17.17B|17170000000.000002|13.81|8976424|-27.52|32|2024-08-12|15/06/2024|||||13.810000419617|1|2024-04-26|15/03/2024|-0.05||4220000000||15.590000152588|1
2024-07-01 20:04:17|11070|944552|002405|14.55B|14550000000|6.21|45278277|-46.8|30|2024-08-21|15/06/2024||-0.1||987740000|6.210000038147|1|2024-04-30|15/03/2024|-0.07|-0.1|707000000|707000000|7.5300002098083|1
2024-07-01 20:04:23|11071|945025|002032|40.05B|40050000000|50.19|2290900|-1.06|31|2024-08-29|15/06/2024||0.6042||4940000000|50.259998321533|1|2024-04-26|15/03/2024|0.58|0.5792|5380000000|5310000000|59.299999237061|1
2024-07-01 20:04:29|11072|944117|000999|57.29B|57290000000|44.6|7100639|-29.69|32|2024-08-22|15/06/2024||0.6922||7220000000|44.599998474121|1|2024-04-20|15/03/2024|1.06|1.06|7290000000|7290000000|77.025|0.76923076923077
2024-07-01 20:04:35|11073|944060|000729|24.86B|24860000000|8.82|24429650|-30.23|32|2024-09-02|15/06/2024||0.2099|||8.8199996948242|1|2024-04-25|15/03/2024|0.038|0.0296|3590000000||9.6199998855591|1
2024-07-01 20:04:43|11074|944054|000860|12.8B|12800000000|17.26|14723905|-50.01|30|2024-08-26|15/06/2024|||||17.260000228882|1|2024-04-27|15/12/2023|||1790000000||17.239999771118|1
2024-07-01 20:04:49|11075|944511|000513|30.91B|30910000000|38.18|5158154|-4.52|32|2024-08-21|15/06/2024||0.57||3410000000|38.180000305176|1|2024-04-23|15/03/2024|0.65|0.5833|3240000000|3360000000|37.520000457764|1
2024-07-01 20:04:56|11076|944620|000423|40.94B|40940000000|63.57|5030967|16.91|32|2024-08-22|15/06/2024||0.5259||1310000000|63.569999694824|1|2024-04-25|15/03/2024|0.5488|0.4285|1450000000|1320000000|68.099998474121|1
2024-07-01 20:05:03|11077|944772|002603|25.93B|25930000000|15.51|11773743|-40.91|31|2024-08-27|15/06/2024|||||15.520000457764|1|2024-04-27|15/12/2023|||1740000000||19.579999923706|1
2024-07-01 20:05:11|11078|944074|002511|9.02B|9020000000|7.01|9084466|-38.3|29|2024-08-27|15/06/2024|||||7.0100002288818|1|2024-04-25|15/12/2023|0.13|0.175|2980000000|2850000000|8.5200004577637|1
2024-07-01 20:05:17|11079|950860|300144|21.51B|21510000000|8.22|25222382|-34.92|31|2024-08-26|15/06/2024||0.14|||8.210000038147|1|2024-04-26|15/12/2023|-0.335|0.0606|309000000|459120000|10.420000076294|1
2024-07-01 20:05:24|11080|944896|002607|9.44B|9440000000|1.53|217541690|-68.09|29|2024-08-28|15/06/2024||0.03|||1.5299999713898|1|2024-04-30|15/03/2024|0.01||761750000|763500000|2.670000076294|1
2024-07-01 20:05:30|11081|944487|002242|8.15B|8150000000|10.68|8547858|-29.97|32|2024-08-28|15/06/2024||0.1858||2410000000|10.680000305176|1|2024-04-18|15/03/2024|0.17|0.17|2070000000|2070000000|11.300000190735|1
2024-07-01 20:05:36|11082|944824|002572|15.21B|15210000000|15.97|14796763|-11.54|32|2024-08-29|15/06/2024||0.4302||3060000000|15.979999542236|1|2024-04-29|15/03/2024|0.17|0.17|2110000000|2110000000|16.760000228882|1
2024-07-01 20:05:45|11083|102616|MINT|168.68B|168680000000|29.75|16307868|-12.41|33|2024-08-09|15/06/2024||0.4488||36920000000|29.75|1|2024-05-14|15/03/2024|0.2|0.1622|36520000000|36340000000|33.25|1
2024-07-01 20:05:50|11084|43227|AIZ|1.8B|1800000000|0.54|1226151|-25.3|14|2023-02-21|15/12/2022|0.06|1.00|3080000000|1749000000|0.75073099136353|1|2022-08-24|15/06/2022|-0.3|3.00|1610000000|2048000000|0.6163409948349|1
2024-07-01 20:05:56|11085|1096341|ANZ|93.69B|93690000000|30.8|14635|19.51|25|2024-08-21|15/06/2024|||||30.799999237061|1|2024-05-06|15/03/2024|||||30.700000762939|1
2024-07-01 20:06:01|11086|1096343|ARG|860.65M|860650000|1.02|411813|-8.97|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
2024-07-01 20:06:08|11087|1096344|ARV|665.2M|665200000|0.91|427514|-26.19|30|2024-08-28|15/06/2024|||||0.91000002622604|1|2024-05-28|15/03/2024|||||0.95999997854233|1
2024-07-01 20:06:14|11088|43240|CNU|3.35B|3350000000|7.73|240706|-7.89|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
2024-07-01 20:06:20|11089|1096349|CEN|7.2B|7200000000|9.12|633343|12.84|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
2024-07-01 20:06:25|11090|43248|EBO|6.21B|6210000000|32.15|469244|-11.84|12|2023-02-14|15/12/2022|||||43.5|1|2022-08-16|15/06/2022|||||38.529998779297|1
2024-07-01 20:06:30|11091|43251|FBU|2.34B|2340000000|3.01|1094537|-44.65|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
2024-07-01 20:06:36|11092|1136172|FSF|437.16M|437160000|4.07|62831|38.18|30|2024-09-19|15/07/2024|||||4.0700001716614|1|2024-05-23|15/04/2024|||||3.7400000095367|1
2024-07-01 20:06:43|11093|1096357|FW7|1.40B|1400000000|7.82|100337|-6.25|29|2024-08-19|15/06/2024|||||7.8200001716614|1|2024-05-29|15/03/2024|||||7.960000038147|1
2024-07-01 20:06:48|11094|1096359|GNE|2.34B|2340000000|2.17|387770|-20.15|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
2024-07-01 20:06:52|11095|1152826|MGP|3.13B|3130000000|2.005|994629|-9.91|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
2024-07-01 20:06:59|11096|43257|HGH|902.64M|902640000|0.97|734844|-40.4|30|2024-08-15|15/06/2024|||||0.97000002861023|1|2024-05-29|15/03/2024|||||1|1
2024-07-01 20:07:06|11097|1096364|IFT|10.47B|10470000000|11.15|853223|9.95|30|2024-08-28|15/06/2024|||||11.14999961853|1|2024-05-20|15/03/2024||-10.00||1379000000|10.89999961853|1
2024-07-01 20:07:10|11098|1096367|IPL|381.3M|381300000|1.02|153493|-27.46|14|2023-05-16|15/03/2023|||||1.4400000572205|1|2022-11-14|15/09/2022|-0.08||35740000||1.4800000190735|1
2024-07-01 20:07:17|11099|43262|KMD|256.2M|256200000|0.36|581703|-64|30|2024-09-16|15/07/2024||||533000000|0.36000001430511|1|2024-07-03|15/04/2024|||||0.36000001430511|1
2024-07-01 20:07:22|11100|43265|KPG|1.31B|1310000000|0.82|1129188|-9.89|30|2024-08-28|15/06/2024|||||0.81999999284744|1|2024-05-27|15/03/2024|||||0.81499999761581|1
2024-07-01 20:07:34|11101|1096373|MFT|6.97B|6970000000|69.25|59180|-4.75|30|2024-08-22|15/06/2024|||||69.25|1|2024-05-28|15/03/2024|||||66.5|1
2024-07-01 20:07:40|11102|1152799|NPH|482.63M|482630000|2.42|44760|-0.8|19|2024-08-14|15/06/2024|||||2.420000076294|1|2024-05-21|15/03/2024|||||2.3499999046326|1
2024-07-01 20:07:46|11103|1096379|NZXZ|588.00M|588000000|1.05|329902|-6.9|31|2024-08-15|15/06/2024||2.00||57400000|1.0499999523163|1|2024-04-23|15/03/2024|||||1.1499999761581|1
2024-07-01 20:07:51|11104|1096380|OCA|391.07M|391070000|0.54|509911|-32.47|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
2024-07-01 20:07:57|11105|43287|PEB|74.64M|74640000|0.092|369376|10.34|24|2024-08-28|15/06/2024|||||0.09200000017881|1|2024-05-20|15/03/2024|||||0.10000000149012|1
2024-07-01 20:08:04|11106|1096386|PKF1|3.32B|3320000000|4.81|203105|-22.6|29|2024-08-23|15/06/2024|||||4.8099999427795|1|2024-05-29|15/03/2024|||||4.9499998092651|1
2024-07-01 20:08:12|11107|1096382|DOT|1.79B|1790000000|1.135|1263935|-12.79|29|2024-08-15|15/06/2024|||||1.1349999904633|1|2024-04-18|15/03/2024|||||1.1699999570847|1
2024-07-01 20:08:18|11108|43293|PFI|1.08B|1080000000|2.15|197479|-8.67|28|2024-05-10|15/03/2024|||||2.2400000095367|1|2024-02-19|15/12/2023|||||2.25|1
2024-07-01 20:08:23|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
2024-07-01 20:08:30|11110|1096391|RBD|360.55M|360550000|2.89|33811|-52.8|36|2024-08-26|15/06/2024|||||2.8900001049042|1|2024-04-30|15/03/2024|||330000000|330000000|3.4000000953674|1
2024-07-01 20:08:35|11111|43301|SAN|372.15M|372150000|3.98|30220|-2.2|15|2023-05-16|15/03/2023|||||4.0500001907349|1|2022-11-14|15/09/2022|0.54||261000000||4.1799998283386|1
2024-07-01 20:08:40|11112|1096394|S05|502.25M|502250000|3.5|73319|12.7|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
2024-07-01 20:08:45|11113|1096397|SKO|393.98M|393980000|3.25|139434|-16|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
2024-07-01 20:08:51|11114|1096396|SKL|775.98M|775980000|3.69|121270|-17.21|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
2024-07-01 20:08:58|11115|43309|SKT|335.93M|335930000|2.44|216743|-3.69|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
2024-07-01 20:09:04|11116|43308|SKC|1.12B|1120000000|1.48|932296|-35.53|31|2024-08-22|15/06/2024||8.00||473000000|1.4800000190735|1|2024-05-29|15/03/2024|||||1.7699999809265|1
2024-07-01 20:09:10|11117|1096400|SPK|7.42B|7420000000|4.09|2638347|-17.88|29|2024-08-23|15/06/2024||15.00|||4.0900001525879|1|2024-05-02|15/03/2024|||||4.7300000190735|1
2024-07-01 20:09:16|11118|43246|SPG|654.08M|654080000|1.17|396724|-15.71|30|2024-08-28|15/06/2024|||||1.1699999570847|1|2024-05-29|15/03/2024|||||1.2699999809265|1
2024-07-01 20:09:23|11119|1096403|SNZ|2.22B|2220000000|9.44|200216|-1.67|29|2024-08-24|15/06/2024|||||9.4399995803833|1|2024-04-08|15/03/2024|||||11.430000305176|1
2024-07-01 20:09:28|11120|1096398|SM1|50.19M|50190000|0.23|139616|-84.94|13|2023-03-30|15/01/2023|0.02||769800000||2.0499999523163|1|2022-09-25|15/07/2022|0.05||870000000||3.5599999427795|1
2024-07-01 20:09:33|11121|1096407|THL|390.62M|390620000|1.79|444674|-54.01|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
2024-07-01 20:09:40|11122|1096410|MNW|1.29B|1290000000|4.12|56313|-16.16|30|2024-07-15|15/06/2024|||||4.1199998855591|1|2024-05-19|15/03/2024|||||4.3499999046326|1
2024-07-01 20:09:47|11123|1096413|VCT|3.7B|3700000000|3.7|161900|-6.45|14|2023-02-23|15/12/2022|0.07||616000000||3.8958220481873|1|2022-08-22|15/06/2022|0.04||654400000||4.7199997901917|1
2024-07-01 20:09:53|11124|1096414|VGL|534.77M|534770000|2.25|1612988|27.75|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
2024-07-01 20:09:58|11125|1096415|VHP|1.19B|1190000000|1.775|272434|-23.5|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
2024-07-01 20:10:07|11126|1096416|WBC|103.22B|103220000000|29.3|14984|27.46|25|2024-08-19|15/06/2024|||||29.299999237061|1|2024-05-05|15/03/2024|||||28.844038009644|1
2024-07-01 20:10:13|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
2024-07-01 20:10:23|11128|43233|AGL|14.71M|14710000|0.435|5946|-68.71|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
2024-07-01 20:10:29|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
2024-07-01 20:10:34|11130|1096336|AFP|314.6M|314600000|3|45390|-14.72|15|2023-05-22|15/03/2023||||89600000|3.5|1|2022-11-24|15/09/2022|0.01||65750000||3.9900000095367|1
2024-07-01 20:10:40|11131|1096337|ALF|21.27M|21270000|0.74|4210|10.29|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
2024-07-01 20:10:45|11132|1096390|ARB|67.14M|67140000|0.14|31279|-26.15|3|2023-05-29|15/03/2023|||||0.19900000095367|1|2022-11-28|15/09/2022|||||0.20999999344349|1
2024-07-01 20:10:50|11133|43324|BAI|130.76M|130759999.99999999|0.07|235929|100|14|2022-11-28|15/09/2022|-0||||0.05499999970198|1|2022-05-27|15/03/2022|-0||||0.0599999986589|1
2024-07-01 20:10:55|11134|43283|RTO|2.02M|2020000|0.003|85867|0|14|2022-11-29|15/09/2022|-0||2670||0.00300000002608|1|2022-05-30|15/03/2022|-0||53740||0.00400000018999|1
2024-07-01 20:11:01|11135|1096517|BLT|21.75M|21750000|0.017|181708|-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
2024-07-01 20:11:06|11136|43238|BRW|26.63M|26630000|0.38|12821|-5|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
2024-07-01 20:11:12|11137|1096347|BGP|913.44M|913440000|4.1|14602|-5.6|31|2024-09-11|15/07/2024|||||4.0999999046326|1|2024-05-06|15/04/2024|||183000000||4.4499998092651|1
2024-07-01 20:11:18|11138|1096516|BFG|15.86M|15860000|0.315|13331|407.29|14|2022-11-25|15/09/2022|0.01||10730000||0.023232131927937|3.33|2022-05-30|15/03/2022|0.01||19250000||0.02468408451782|3.33
2024-07-01 20:11:23|11139|1152847|CBD|32.39M|32390000|0.098|204091|-62.98|8|2023-03-01|15/12/2022|-0.06||140600||0.2942312990427|0.99800399201597|2022-08-10|15/06/2022|-0.03||1410000||0.39297737556696|0.99800399201597
2024-07-01 20:11:30|11140|1096518|CDI|211.57M|211570000|0.725|15056|-7.89|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
2024-07-01 20:11:35|11141|43241|CMO|223.63M|223630000|6.84|2742|-20.47|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
2024-07-01 20:11:40|11142|43242|CVT|77.25M|77250000|1.1|39608|-62.07|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
2024-07-01 20:11:46|11143|1096350|CCC|14.40M|14400000|0.24|2872|-4|14|2022-11-29|15/09/2022|||3100000||0.37999999523163|1|2022-05-30|15/03/2022|0.01||6570000||0.41999998688698|1
2024-07-01 20:11:51|11144|43244|DGL|530.93M|530929999.99999994|5.25|11728|-39.31|13|2023-02-23|15/12/2022|0.4||209200000||9.3500003814697|1|2022-08-25|15/06/2022|0.26||143700000||12|1
2024-07-01 20:11:57|11145|1168673|ENS|8.43M|8430000|0.42|1298|-37.6|10|2023-03-01|15/12/2022|-0.33||9490000||0.86538398265839|1|2022-08-29|15/06/2022|-0.05||9760000||1.210000038147|1
2024-07-01 20:12:02|11146|1096352|ERD|194.13M|194130000|1.04|202211|-2.43|15|2023-05-24|15/03/2023|-0.03||89500000|81700000|0.48591101169586|1|2022-11-25|15/09/2022|||85400000|48000000|1.005331993103|1
2024-07-01 20:12:09|11147|1096353|EVO|121.51M|121510000|0.6|22533|0|18|2023-03-01|15/12/2022|-0.02||59520000||0.54000002145767|1|2023-02-27|15/03/2022|||||0.56000000238419|1
2024-07-01 20:12:17|11148|1115153|FWL|50.62M|50620000|0.77|5021|-36.89|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
2024-07-01 20:12:22|11149|1152824|GEN|27.78M|27780000|0.076|10422|-1.3|11|2022-11-29|15/09/2022|||6030000||0.05299999937415|1|2022-05-30|15/03/2022|0.01||7960000||0.05299999937415|1
2024-07-01 20:12:28|11150|1096522|GFL|18.75M|18750000|0.26|29390|-18.75|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
2024-07-01 20:12:33|11151|1096360|GTK|1.07B|1070000000.0000001|10.3|134770|143.1|17|2024-08-28|15/06/2024|||||10.300000190735|1|2024-05-19|15/03/2024|0.0519|0.0185|102020000|78420000|7.960000038147|1
2024-07-01 20:12:37|11152|1096358|GEO|2.20M|2200000|0.01|846961|-58.33|12|2022-02-28|15/12/2021|-0.01||1550000||0.13099999725819|1|2021-08-27|15/06/2021|-0.02||3070000||0.11387000232935|1
2024-07-01 20:12:44|11153|43329|GSH|1.27M|1270000|0.022|255147|66.89|13|2023-02-27|15/12/2022|-0||16010000||0.01318200025707|1|2022-08-29|15/06/2022|-0.11||17700000||0.02689100056887|1
2024-07-01 20:12:50|11154|1096361|GXH|106.27M|106270000|0.74|11011|-43.51|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
2024-07-01 20:12:55|11155|1096362|HLG|324.01M|324010000|5.45|27660|-10.1|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
2024-07-01 20:13:01|11156|1096366|IKE|78.92M|78920000|0.45|23905|-41.67|24|2024-07-19|15/06/2024|||||0.44999998807907|1|2024-05-30|15/03/2024|||||0.46500000357628|1
2024-07-01 20:13:07|11157|1152844|JLG|18.93M|18930000|0.195|10658|-26.42|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
2024-07-01 20:13:12|11158|1168677|MWE|37.03M|37030000|0.125|685|-30.17|10|2023-02-28|15/12/2022|-0||4230000||0.15999999642372|1|2022-08-29|15/06/2022|||7960000||0.17599999904633|1
2024-07-01 20:13:17|11159|1096527|MMH|143.73M|143730000|3.48|2281|-30.38|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
2024-07-01 20:13:23|11160|1152825|MEE|4.35M|4350000|0.08|19393|-88.62|13|2023-03-01|15/12/2022|-0||3600000||1.2301349639893|1|2022-08-29|15/06/2022|-0||1060000||1.4058690071106|1
2024-07-01 20:13:28|11161|1096374|MPP|13.53M|13530000|0.073|63978|-40.77|15|2023-05-28|15/03/2023|||||0.15600000321865|1|2022-11-29|15/09/2022|||138100000||0.18299999833107|1
2024-07-01 20:13:33|11162|43269|MHM|150.98M|150980000|1.69|56286|96.51|14|2023-02-28|15/12/2022|0.05||42820000||0.8299999833107|1|2022-08-25|15/06/2022|0.01||38050000||0.68999999761581|1
2024-07-01 20:13:39|11163|43274|MCK|278.99M|278990000|1.73|3009|-13|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
2024-07-01 20:13:44|11164|43276|MOV|37.01M|37010000|0.29|93634|-65.06|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
2024-07-01 20:13:49|11165|1171269|MFB|34.91M|34910000|0.14|145648|-21.05|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
2024-07-01 20:13:55|11166|43277|NTL|10.53M|10530000|0.023|222968|21.05|14|2022-11-29|15/09/2022|-0||||0.01924999989569|1|2022-06-28|15/03/2022|-0||||0.01924999989569|1
2024-07-01 20:14:02|11167|1096376|NZK|131.85M|131850000|0.245|96637|19.51|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
2024-07-01 20:14:08|11168|43281|NZO|89.6M|89600000|0.38|30788|8.01|29|2024-08-22|15/06/2024|||||0.37999999523163|1|2024-05-29|15/03/2024|||||0.40000000596046|1
2024-07-01 20:14:14|11169|1096378|NZR|558.13M|558130000|1.48|969506|1.03|14|2023-02-21|15/12/2022|0.03||58410000||1.4255729913711|1|2022-08-17|15/06/2022|0.02||29830000||1.2302889823914|1
2024-07-01 20:14:19|11170|1168679|NZL|121.62M|121620000|0.87|39365|0|5|2023-03-01|15/12/2022|0.05||5680000||1.0554499566555|0.99009900990099|2022-08-26|15/06/2022|0.41||4450000||1.0554499566555|0.99009900990099
2024-07-01 20:14:25|11171|1096342|NAP|74.34M|74340000|0.205|118659|-20.75|15|2023-05-17|15/03/2023|||||0.25999999046326|1|2022-11-29|15/09/2022|||4320000||0.20999999344349|1
2024-07-01 20:14:31|11172|43282|NWF|51.31M|51310000|0.141|102699|8.53|29|2024-08-27|15/06/2024|||||0.1410000026226|1|2024-05-29|15/03/2024|||||0.10800000280142|1
2024-07-01 20:14:37|11173|1096377|NZM|173.61M|173610000|0.93|59100|-3.16|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
2024-07-01 20:14:42|11174|43249|PYS|32.52M|32520000.000000004|0.23|18060|-4.17|14|2022-11-23|15/09/2022|-0||2580000||0.29499998688698|1|2022-05-31|15/03/2022|-0||2070000||0.27000001072884|1
2024-07-01 20:14:46|11175|1096384|PGW|133.61M|133610000.00000001|1.77|18201|-56.23|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
2024-07-01 20:14:52|11176|1096385|TSK|316.27M|316270000|0.89|1976032|107.06|28|2024-02-28|15/12/2023|||||0.40999999642372|1|2023-11-20|15/09/2023|||||0.40999999642372|1
2024-07-01 20:14:58|11177|43302|PHL|21.52M|21520000|0.001|1399286|0|13|2022-11-28|15/09/2022|||11670000||0.00200000009499|1|2022-06-30|15/03/2022|||10230000||0.00200000009499|1
2024-07-01 20:15:03|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
2024-07-01 20:15:08|11179|1168681|RAD|51.28M|51280000|0.18|621644|-16.28|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
2024-07-01 20:15:14|11180|43296|RAK|166.23M|166230000|0.73|61514|-17.78|15|2023-05-24|15/03/2023|0.03||93170000||1.0299999713898|1|2022-11-24|15/09/2022|0.07||87160000||1.2799999713898|1
2024-07-01 20:15:18|11181|1167287|RUA|7.19M|7190000|0.05|28301|-67.53|5|2023-02-28|15/12/2022|||62820||0.17000000178814|1|2022-08-29|15/06/2022|-0.04||24230||0.30000001192093|1
2024-07-01 20:15:24|11182|43275|SVR|14.82M|14820000|0.191|10106|-38.39|14|2022-11-23|15/09/2022|-0.03||20700000||0.40000000596046|1|2022-05-30|15/03/2022|-0.07||13430000||0.43925398588181|1
2024-07-01 20:15:30|11183|1096395|RZH|162.41M|162410000|2|27544|-35.56|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
2024-07-01 20:15:35|11184|43306|SEK|99.83M|99830000|2.31|7473|-9.96|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
2024-07-01 20:15:41|11185|1118025|SMP|318.38M|318380000|1.315|43340|-29.41|21|2024-08-28|15/06/2024|||||1.3150000572205|1|2024-05-26|15/03/2024||0.0215|49600000|49600000|1.3200000524521|1
2024-07-01 20:15:46|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
2024-07-01 20:15:52|11187|1096531|SDL|18.69M|18690000|1.27|894|-38.94|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
2024-07-01 20:15:56|11188|1096401|SPN|149.8M|149800000|5.71|3410|-23.15|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
2024-07-01 20:16:03|11189|1096402||80.06M|80060000|1.52|41978|31.03|13|2022-08-21|15/06/2022|||||1.5199999809265|1|2022-02-22|15/12/2021|0.09||282200000||1.5800000429153|1
2024-07-01 20:16:23|11190|43326|TGG|214.45M|214450000|1.75|924|-12.06|13|2023-02-28|15/12/2022|-0.07||659500000||2.1199998855591|1|2022-08-05|15/06/2022|0.02||645500000||2.7400000095367|1
2024-07-01 20:16:29|11191|43317|VTL|11.01M|11010000|0.265|29787|29.27|14|2023-02-22|15/12/2022|-0||13680000||0.31499999761581|1|2022-08-25|15/06/2022|-0.44||14490000||0.36000001430511|1
2024-07-01 20:16:34|11192|1096412|TWR|337.74M|337740000|0.89|411274|38.58|23|2024-08-28|15/06/2024|||||0.88999998569489|1|2024-05-27|15/03/2024|||||0.7950000166893|1
2024-07-01 20:16:39|11193|1096411|TRU|9.95M|9950000|0.018|214478|-31.78|6|2022-11-29|15/09/2022|-0||740000||0.04138600081205|1|2022-06-30|15/03/2022|-0.02||933300||0.05004800111055|1
2024-07-01 20:16:46|11194|43247|TRA|345.97M|345970000|3.91|43879|7.46|14|2023-05-21|15/03/2023|||||3.789999961853|1|2022-11-15|15/09/2022|0.2||94840000||3.5999999046326|1
2024-07-01 20:16:53|11195|43331|WHS|338.45M|338450000|0.98|81345|-43.75|33|2024-09-26|15/07/2024|||||0.98000001907349|1|2024-05-09|15/04/2024|||695500000||1.2599999904633|1
2024-07-01 20:16:57|11196|1096417|UCW|24.80M|24800000|0.058|49374|-25.64|14|2023-02-27|15/12/2022|0.01||42430000||0.11800000071526|1|2022-08-26|15/06/2022|-0||31890000||0.15700000524521|1
2024-07-01 20:17:04|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
2024-07-01 20:17:10|11198|18502|CHN|612.62M|612620000|1.575|4736028|-76.36|31|2024-09-26|15/06/2024||-3.80||123040|1.5750000476837|1|2024-05-29|15/03/2024|||||1.7949999570847|1
2024-07-01 20:17:16|11199|961859|NVX|357.41M|357410000|0.73|2312700|-28.43|19|2023-08-27|15/06/2023|||||1.0900000333786|1|2023-05-31|15/03/2023|||||0.93000000715256|1
2024-07-01 20:17:22|11200|947885|IMU|402.59M|402590000|0.055|22634870|-37.36|23|2024-08-30|15/06/2024||-1.00|||0.05499999970198|1|2024-05-29|15/03/2024|||||0.06899999827147|1
2024-07-01 20:17:27|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
2024-07-01 20:17:32|11202|14329|PNI|2.78B|2780000000|14.03|471869|41.48|21|2024-07-31|15/06/2024|||||14.029999732971|1|2024-05-29|15/03/2024|||||13.090000152588|1
2024-07-01 20:17:37|11203|961883|LTR|2.16B|2160000000|0.89|12654693|-68.2|15|2023-03-13|15/12/2022|-0||||1.5549999475479|1|2022-09-29|15/06/2022|-0||||1.4650000333786|1
2024-07-01 20:17:43|11204|32567|SFR|3.97B|3970000000|8.68|2085930|46.44|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
2024-07-01 20:17:49|11205|7675|PDN|3.74B|3740000000|12.52|1852114|66.1|38|2024-08-23|15/06/2024||-0.0024||39000000|12.520000457764|1|2024-05-14|15/03/2024|||||16.469999313354|1
2024-07-01 20:17:54|11206|14252|CNI|1.34B|1340000000|1.63|1173179|0|0||
2024-07-01 20:18:01|11207|101943|LIC|1.51B|1510000000|12.49|399714|-19.99|15|2023-02-13|15/12/2022|0.24|27.30|92850000|87800000|17.664360046387|1|2022-08-16|15/06/2022|0.59|31.90|130700000|137100000|17.050807952881|1
2024-07-01 20:18:06|11208|1130929|360|3.56B|3560000000|16.13|819624|110.92|15|2024-08-22|15/06/2024||-0.0691||84880000|16.129999160767|1|2024-05-09|15/03/2024|-0.14|-0.2556|78200000|79820000|15.35000038147|1
2024-07-01 20:18:16|11209|7560|EVT|1.88B|1880000000|11.61|118141|-2.04|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
2024-07-01 20:18:23|11210|947483|AEF|484.96M|484960000|4.3|91504|27.68|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
2024-07-01 20:18:29|11211|101954|ARF|1.4B|1400000000|3.93|560634|2.93|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
2024-07-01 20:18:35|11212|8627|CCX|43.05M|43050000|0.125|1357260|-65.79|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
2024-07-01 20:18:40|11213|1054964|TLX|6.05B|6050000000|18.09|1254246|60.96|21|2024-08-22|15/06/2024||0.03||148400000|18.090000152588|1|2024-05-17|15/03/2024|||175000000|175000000|15.449999809265|1
2024-07-01 20:18:46|11214|947720|DEG|2.8B|2800000000|1.17|7730849|-14.36|15|2023-03-06|15/12/2022|-0.01||1240000||1.4633189439774|1|2022-09-19|15/06/2022|-0||199600||1.005107998848|1
2024-07-01 20:18:52|11215|1164150|ASM|143.1M|143100000|0.79|403153|-28.18|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
2024-07-01 20:18:58|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
2024-07-01 20:19:03|11217|1153175|HMC|2.62B|2620000000|7.02|690282|41.11|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
2024-07-01 20:19:10|11218|948296|WAF|1.63B|1630000000|1.59|3474396|83.24|32|2024-08-26|15/06/2024||0.1254|||1.5900000333786|1|2024-04-30|15/03/2024|0.1254|0.1254|||1.3250000476837|1
2024-07-01 20:19:15|11219|947950|LOV|3.5B|3500000000|31.9|272257|66.27|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
2024-07-01 20:19:22|11220|947838|INR|327.24M|327240000|0.14|3744454|-55|26|2024-09-17|15/06/2024|||||0.14000000059605|1|2024-05-29|15/03/2024|||||0.20999999344349|1
2024-07-01 20:19:28|11221|1155915|TYR|503.09M|503090000|0.96|2755971|-12.72|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
2024-07-01 20:19:35|11222|7551|CQE|897.68M|897680000|2.41|709201|-19.39|18|2024-08-14|15/06/2024||8.00|||2.4100000858307|1|2024-05-29|15/03/2024|||||2.4800000190735|1
2024-07-01 20:19:42|11223|14278|IMD|1.14B|1140000000|2.23|1138590|17.2|37|2024-08-19|15/06/2024||||239000000|2.2300000190735|1|2024-04-18|15/03/2024|||101100000||2.1800000667572|1
2024-07-01 20:19:47|11224|947739|DUB|36.88M|36880000|0.041|3081720|-69.04|25|2024-08-29|15/06/2024||||58000000|0.04100000113249|1|2024-05-29|15/03/2024|||||0.04500000178814|1
2024-07-01 20:19:53|11225|101944|KLS|1.37B|1370000000|5.09|463889|-28.79|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
2024-07-01 20:19:58|11226|9146|NCK|1.14B|1140000000|13.4|294147|48.08|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
2024-07-01 20:20:04|11227|961923|RFF|784.25M|784250000|2.02|518166|13.88|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
2024-07-01 20:20:18|11228|948056|OML|724.66M|724660000|1.345|632577|13.98|24|2024-08-19|15/06/2024||5.00||341000000|1.3450000286102|1|2024-05-29|15/03/2024|||||1.4700000286102|1
2024-07-01 20:20:24|11229|18564|AX1|1.08B|1080000000|1.91|1031683|12.54|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
2024-07-01 20:20:31|11230|948202|SIQ|1.09B|1090000000|8.3|479182|7.75|26|2024-08-21|15/06/2024||32.00||132640000|8.3000001907349|1|2024-05-29|15/03/2024|||||8.25|1
2024-07-01 20:20:36|11231|101989|HSN|911.7M|911700000|4.49|300779|-12.77|15|2023-02-20|15/12/2022|0.08||149100000||4.9400000572205|1|2022-08-24|15/06/2022|0.09||147700000|146700000|5.6500000953674|1
2024-07-01 20:20:42|11232|961949|TPW|1.13B|1130000000|9.52|332997|60.54|22|2024-07-30|15/06/2024||6.00||227750000|9.5200004577637|1|2024-05-29|15/03/2024|||||10.060000419617|1
2024-07-01 20:20:48|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
2024-07-01 20:20:54|11234|1072419|JLG|1.59B|1590000000|5.71|587698|6.77|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
2024-07-01 20:20:59|11235|7699|KAR|1.45B|1450000000|1.815|5982108|-5.78|19|2023-02-21|15/12/2022|||||2.1883420944214|1|2022-08-25|15/06/2022||0.10||138070000|1.8912819623947|1
2024-07-01 20:21:04|11236|7724|NHC|4.31B|4310000000|5.1|2411167|5.59|34|2024-09-17|15/07/2024||0.4256||1120000000|5.0999999046326|1|2024-07-03|15/04/2024|||||5.0999999046326|1
2024-07-01 20:21:09|11237|947668|COF|674.99M|674990000|1.13|676744|-18.25|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
2024-07-01 20:21:15|11238|18511|DTL|1.26B|1260000000|8.14|428161|15.14|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
2024-07-01 20:21:20|11239|7483|MMS|1.2B|1200000000|17.25|191578|-4.1|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
2024-07-01 20:21:26|11240|1096166|CRN|2.16B|2160000000|1.29|3069998|-15.77|21|2024-08-05|15/06/2024||0.0709||1080000000|1.289999961853|1|2024-04-29|15/03/2024|-0.17|0.029|668150000|721000000|1.1749999523163|1
2024-07-01 20:21:34|11241|941188|HLI|1.12B|1120000000|3.86|973183|20.32|34|2024-07-31|15/06/2024||29.00||199840000|3.8599998950958|1|2024-05-01|15/03/2024|||38400000||4|1
2024-07-01 20:21:41|11242|978754|ATG|113.4M|113400000|0.405|150233|12.16|33|2024-08-21|15/06/2024||-5.00||182570000|0.40500000119209|1|2024-04-29|15/03/2024|||||0.42500001192093|1
2024-07-01 20:21:46|11243|947974|CMM|1.84B|1840000000|4.88|1154183|19.85|17|2024-05-29|15/03/2024|||||4.6799998283386|1|2024-02-26|15/12/2023|||92000000|92000000|4.4000000953674|1
2024-07-01 20:21:52|11244|39201|JIN|1.1B|1100000000|17.41|133292|21.81|24|2024-08-22|15/06/2024||36.60||78600000|17.409999847412|1|2024-05-29|15/03/2024|||||16.170000076294|1
2024-07-01 20:21:57|11245|1080047|VUL|700.06M|700060000|3.72|807947|-10.98|9|2022-06-01|15/03/2022|||||8.1899995803833|1|2022-03-09|15/12/2021|-0.07||2730000||8.2299995422363|1
2024-07-01 20:22:03|11246|960730|IDX|605.84M|605840000|2.59|553846|-18.29|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
2024-07-01 20:22:10|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
2024-07-01 20:22:16|11248|947732|BGL|2.12B|2120000000|1.8|6385815|42.76|15|2023-03-08|15/12/2022|-0.01||||1.1749999523163|1|2022-09-20|15/06/2022|-0.01||||0.75|1
2024-07-01 20:22:23|11249|101968|DDR|1.71B|1710000000|9.47|322955|16.1|32|2024-08-28|15/06/2024||||864500000|9.4700002670288|1|2024-05-17|15/03/2024|||694800000|767400000|10.64999961853|1
2024-07-01 20:22:29|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
2024-07-01 20:22:36|11251|8636|SHV|449.13M|449130000|3.71|253710|-6.99|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
2024-07-01 20:22:42|11252|994814|BET|81.07M|81070000|0.084|1666110|-36.15|32|2024-08-28|15/06/2024||0.30||74050000|0.08399999886751|1|2024-05-29|15/03/2024|||||0.11500000208616|1
2024-07-01 20:22:48|11253|960724|BBN|205.69M|205690000|1.53|391415|13.45|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
2024-07-01 20:22:54|11254|7636|GWA|612.62M|612620000|2.31|341414|34.29|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
2024-07-01 20:22:59|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
2024-07-01 20:23:04|11256|1167483|HDN|2.47B|2470000000|1.19|3178102|-0.43|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
2024-07-01 20:23:10|11257|102000|SVR|225.01M|225010000|1.08|264548|-27.64|26|2024-08-12|15/06/2024||7.00||112100000|1.0800000429153|1|2024-05-22|15/03/2024|||||0.95999997854233|1
2024-07-01 20:23:16|11258|959004|FPR|838.03M|838030000|3.59|420641|37.98|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
2024-07-01 20:23:22|11259|948107|PPK|39.02M|39020000|0.44|184173|-69.57|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
2024-07-01 20:23:28|11260|102008|DXI|901.05M|901050000|2.84|219444|10.47|15|2023-02-07|15/12/2022|||38690000||3.170000076294|1|2022-08-15|15/06/2022|0.15||37520000||2.829999923706|1
2024-07-01 20:23:34|11261|1014093|AD8|1.27B|1270000000|15.34|268422|68.35|27|2024-08-19|15/06/2024||0.0608||45110000|15.340000152588|1|2024-05-29|15/03/2024|||||15.420000076294|1
2024-07-01 20:23:41|11262|18565|RED|2.52B|2520000000|0.37|22912596|91.05|31|2024-08-27|15/06/2024|||||0.37000000476837|1|2024-05-29|15/03/2024|||||0.43999999761581|1
2024-07-01 20:23:46|11263|947566|BRN|389.75M|389750000|0.21|7708636|-38.9|11|2022-08-23|15/06/2022|-0||4830000||1.0049999952316|1|2022-02-23|15/12/2021|-0.01||820900||1.1950000524521|1
2024-07-01 20:23:51|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
2024-07-01 20:23:57|11265|993246|BVS|466.29M|466290000|1.04|1001036|125.53|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
2024-07-01 20:24:02|11266|102027|PGH|258.22M|258220000.00000003|0.75|33864|13.64|18|2024-08-15|15/06/2024|||||0.75|1|2024-05-29|15/03/2024|||||0.83999997377396|1
2024-07-01 20:24:08|11267|958997|ADH|331.02M|331020000|1.895|392080|15.82|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
2024-07-01 20:24:13|11268|102007|HPI|623.68M|623680000|3.2|195288|0.96|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
2024-07-01 20:24:19|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
2024-07-01 20:24:24|11270|10546|SXL|147.54M|147540000|0.615|390893|-27.17|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
2024-07-01 20:24:29|11271|8637|SIG|1.96B|1960000000|1.245|9699732|52.61|19|2023-03-22|15/01/2023||0.68|1870000000|1723000000|0.61185598373413|1|2022-09-25|15/07/2022|-0|0.0186|1890000000|1840000000|0.67984002828598|1
2024-07-01 20:24:33|11272|1152217|FCL|583.6M|583600000|1.725|206935|-25.45|0||
2024-07-01 20:24:39|11273|7296|IFM|618.99M|618990000|1.65|365519|3.12|15|2023-02-22|15/12/2022|0.01||62920000||1.2350000143051|1|2022-08-22|15/06/2022|0.01|3.50|61180000|62200000|1.5|1
2024-07-01 20:24:44|11274|101983|GDI|302.00M|302000000|0.56|534893|-13.18|15|2023-02-19|15/12/2022|-0||32120000||0.81499999761581|1|2022-08-21|15/06/2022|0.02||15410000||0.93500000238419|1
2024-07-01 20:24:50|11275|947756|EHE|805.54M|805540000|3.08|953309|4.05|29|2024-02-20|15/12/2023||4.30||379500000|3.079999923706|1|2023-11-29|15/09/2023|||||3.0499999523163|1
2024-07-01 20:24:55|11276|953869|AFG|369.6M|369600000|1.365|268662|-22.91|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
2024-07-01 20:25:01|11277|1167991|DBI|1.48B|1480000000|2.98|1341851|12.12|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
2024-07-01 20:25:06|11278|18556|MYS|414.75M|414750000|3.75|106423|18.61|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
2024-07-01 20:25:12|11279|1166382|SSR|1.37B|1370000000|6.77|18057|-68.05|32|2024-07-31|15/06/2024||0.0003||249230000|6.7699999809265|1|2024-05-08|15/03/2024|0.1665|-0.1149|348470000|344030000|8|1
2024-07-01 20:25:19|11280|943406|AMI|321.40M|321400000|0.19|3570171|104.3|33|2024-08-28|15/06/2024||-0.40||171000000|0.18999999761581|1|2024-05-29|15/03/2024|||||0.18999999761581|1
2024-07-01 20:25:25|11281|7597|AAC|886.07M|886070000|1.47|166690|1.03|31|2024-08-28|15/06/2024|||||1.4700000286102|1|2024-05-14|15/03/2024|||||1.4049999713898|1
2024-07-01 20:25:31|11282|102005|MYX|376.53M|376530000|4.64|254793|7.5|31|2024-08-23|15/06/2024||-27.10||176500000|4.6399998664856|1|2024-05-29|15/03/2024|||||5.1100001335144|1
2024-07-01 20:25:37|11283|8654|SSM|765.62M|765620000|1.245|1558053|54.94|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
2024-07-01 20:25:43|11284|10536|CVN|339.86M|339860000|0.19|2957725|50|31|2024-08-27|15/06/2024|||||0.18999999761581|1|2024-04-30|15/03/2024|||||0.18999999761581|1
2024-07-01 20:25:49|11285|959017|PAR|101.61M|101610000|0.29|576692|-73|15|2023-02-26|15/12/2022|-0.12||1100000||1.3520530462265|1|2022-08-25|15/06/2022|-0.05||7810000||1.2547830343246|1
2024-07-01 20:25:54|11286|39198|PLL|280.89M|280890000|0.145|2965232|-82.59|23|2024-08-01|15/06/2024||-0.0054||34500000|0.14499999582767|1|2024-05-09|15/03/2024|-0.0092|-0.008|20280000|25150000|0.20499999821186|1
2024-07-01 20:26:02|11287|101952|AMA|81.29M|81290000|0.045|2639262|-51.19|19|2024-08-23|15/06/2024||0.40||482050000|0.04500000178814|1|2024-05-29|15/03/2024|||226200000|226200000|0.04600000008941|1
2024-07-01 20:26:09|11288|14253|COE|580.81M|580810000|0.22|5376406|50|33|2024-08-27|15/06/2024||||117170000|0.21999999880791|1|2024-04-15|15/03/2024|||55900000|55400000|0.21500000357628|1
2024-07-01 20:26:15|11289|1142326|SEZL|499.98M|499980000|88.95|98555|530.14|16|2024-05-14|15/03/2024||||36100000|24.35000038147|1|2024-02-28|15/12/2023||0.38||39700000|24.35000038147|1
2024-07-01 20:26:23|11290|18575|SPL|37.91M|37910000|0.092|665453|-70.32|26|2024-08-21|15/06/2024|||||0.09200000017881|1|2024-05-29|15/03/2024|||||0.11999999731779|1
2024-07-01 20:26:30|11291|7265|EHL|379.85M|379850000|0.735|550780|10.77|37|2024-08-20|15/06/2024||700.00|||0.73500001430511|1|2024-04-29|15/03/2024|||||0.72500002384186|1
2024-07-01 20:26:35|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
2024-07-01 20:26:40|11293|947769|EOS|299.08M|299080000|1.56|637208|107.84|17|2024-08-28|15/06/2024||-18.00||92900000|1.5599999427795|1|2024-04-30|15/03/2024|||77300000||1.7450000047684|1
2024-07-01 20:26:46|11294|947655|OPT|376.56M|376560000|0.35|1493066|-32.5|27|2023-05-31|15/03/2023|||||0.58447402715683|1|2023-02-22|15/12/2022||-9.00|||0.85785698890686|1
2024-07-01 20:26:53|11295|7751|CWP|380.77M|380770000|4.62|59166|-8.35|30|2024-08-21|15/06/2024||33.35||240500000|4.6199998855591|1|2024-04-30|15/03/2024||34.00||295600000|4.5799999237061|1
2024-07-01 20:26:58|11296|948227|STX|672.28M|672280000|0.235|9059447|-43.64|31|2024-09-20|15/06/2024||0.40||41590000|0.23499999940395|1|2024-04-22|15/03/2024|||17630000||0.21500000357628|1
2024-07-01 20:27:03|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
2024-07-01 20:27:11|11298|7696|MGX|510.25M|510250000|0.42|1103383|-5.06|33|2024-08-20|15/06/2024|||||0.41999998688698|1|2024-05-29|15/03/2024|||||0.43000000715256|1
2024-07-01 20:27:17|11299|1084956|MMM|11.03M|11030000|0.015|116033|-87.83|17|2023-01-30|15/12/2022||-0.01||190200000|0.15500000119209|1|2022-10-27|15/09/2022|||||0.15500000119209|1
2024-07-01 20:27:22|11300|948089|PET|15.61M|15610000|0.025|3840177|47.06|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
2024-07-01 20:27:26|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
2024-07-01 20:27:31|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
2024-07-01 20:27:36|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
2024-07-01 20:27:41|11304|1167744|ABNB|95.54B|95540000000|150.81|3896239|18.31|18|2024-07-31|15/06/2024||0.9013||2730000000|151.63000488281|1|2024-05-08|15/03/2024|0.41|0.23|2140000000|2060000000|159.80999755859|1
2024-07-01 20:27:46|11305|996528|SNAP|26.40B|26400000000|16.02|25944975|40.29|32|2024-07-23|15/06/2024||-0.1575||1250000000|16.020000457764|1|2024-04-25|15/03/2024|0.03|-0.26|1200000000|1120000000|11.079999923706|1
2024-07-01 20:27:50|11306|1202548|KVUE|34.81B|34810000000|17.95|20814763|-31.19|10|2024-07-18|15/06/2024||0.32||4054000000|17.950000762939|1|2024-05-07|15/03/2024|0.28|0.28|3900000000|3850000000|19.090000152588|1
2024-07-01 20:27:54|11307|1179312|RIVN|13.36B|13360000000|13.92|43689499|-19.57|17|2024-08-07|15/06/2024||-1.23||939100000|13.920000076294|1|2024-05-07|15/03/2024|-1.48|-1.15|1200000000|1150000000|10.329999923706|1
2024-07-01 20:27:59|11308|1172509|APP|27.82B|27820000000|84.82|4394285|223.44|16|2024-08-07|15/06/2024||0.7258||1080000000|84.819999694824|1|2024-05-08|15/03/2024|0.67|0.56|1060000000|972470000|77.089996337891|1
2024-07-01 20:28:04|11309|1172518|PATH|7.35B|7350000000|12.87|10265830|-23.48|19|2024-09-05|15/07/2024||0.0327||303670000|12.880000114441|1|2024-05-29|15/04/2024|0.13|0.12|335100000|333880000|18.75|1
2024-07-01 20:28:09|11310|1181717|IOT|18.56B|18560000000|34.85|3954338|21.62|16|2024-08-30|15/07/2024||0.0091||289530000|34.849998474121|1|2024-06-06|15/04/2024|0.03|0.01|280700000|272420000|34|1
2024-07-01 20:28:14|11311|1174521|CFLT|9.07B|9070000000|28.54|3585698|-16.37|18|2024-07-31|15/06/2024||0.0458||229790000|28.540000915527|1|2024-05-07|15/03/2024|0.05|0.02|217200000|211600000|28.629999160767|1
2024-07-01 20:28:19|11312|1172292|COIN|57.87B|57870000000|233.37|8800025|210.59|18|2024-08-06|15/06/2024||1.04||1410000000|233.36999511719|1|2024-05-02|15/03/2024|4.4|1.01|1640000000|1300000000|210.08999633789|1
2024-07-01 20:28:23|11313|1168998|RBLX|23.69B|23690000000|37.06|7605099|-7.67|19|2024-08-07|15/06/2024||-0.3876||892340000|37.060001373291|1|2024-05-09|15/03/2024|-0.43|-0.53|801300000|769000000|39.029998779297|1
2024-07-01 20:28:28|11314|1175355|HOOD|19.95B|19950000000|22.78|17003631|127.56|16|2024-07-31|15/06/2024||0.1443||621660000|22.790000915527|1|2024-05-08|15/03/2024|0.18|0.05|618000000|543140000|17.989999771118|1
2024-07-01 20:28:32|11315|1177986|GTLB|7.9B|7900000000|50.81|2388046|-2.72|17|2024-09-04|15/07/2024||0.0991||176850000|51.340000152588|1|2024-06-03|15/04/2024|0.03|-0.04|169200000|165890000|47.189998626709|1
2024-07-01 20:28:35|11316|1212387|RDDT|10.45B|10450000000|66.35|3563702||3|2024-08-28|15/06/2024||-0.43|||66.589996337891|1|2024-05-07|15/03/2024|-8.19||243000000||48.270000457764|1
2024-07-01 20:28:39|11317|1210651|||||||3|2024-07-22|15/06/2024||2.75||1270000000|128.63999938965|1|2024-04-22|15/03/2024|2.61|2.51|1240000000|1170000000|115.7200012207|1